1626937210000|2021-07-22 07:00:10|97.5|97.32|97.5|97.32|97.6|97.39|97.5|97.32|43826
1626937220000|2021-07-22 07:00:20|||||||||9107
1626937230000|2021-07-22 07:00:30|97.51|97.33|97.72|97.4|97.78|97.62|97.51|97.33|161037
1626937240000|2021-07-22 07:00:40|97.71|97.37|97.66|97.37|97.71|97.37|97.66|97.37|29718
1626937250000|2021-07-22 07:00:50|97.65|97.38|97.62|97.43|97.69|97.48|97.62|97.36|22099
1626937260000|2021-07-22 07:01:00|97.61|97.41|97.6|97.4|97.61|97.42|97.53|97.36|53807
1626937270000|2021-07-22 07:01:10|97.59|97.41|97.6|97.44|97.6|97.44|97.59|97.41|32120
1626937280000|2021-07-22 07:01:20|97.66|97.45|97.66|97.48|97.66|97.48|97.66|97.45|10018
1626937290000|2021-07-22 07:01:30|97.67|97.49|97.75|97.61|97.75|97.61|97.67|97.49|5113
1626937300000|2021-07-22 07:01:40|97.74|97.6|97.64|97.55|97.74|97.6|97.58|97.43|75569
1626937310000|2021-07-22 07:01:50|97.7|97.56|97.71|97.57|97.71|97.57|97.7|97.56|1160
1626937320000|2021-07-22 07:02:00|97.75|97.7|97.65|97.53|97.77|97.72|97.65|97.53|59564
1626937330000|2021-07-22 07:02:10|97.71|97.54|97.71|97.56|97.72|97.57|97.65|97.54|33757
1626937340000|2021-07-22 07:02:20|97.68||97.68||97.68||97.67||88
1626937350000|2021-07-22 07:02:30||97.57||97.57||97.57||97.57|4121
1626937360000|2021-07-22 07:02:40|97.72|97.58|97.86|97.73|97.87|97.73|97.72|97.58|16690
1626937370000|2021-07-22 07:02:50|97.73|97.64|97.86|97.8|97.86|97.8|97.73|97.64|64693
1626937380000|2021-07-22 07:03:00|97.92|97.81|97.66|97.5|97.92|97.81|97.66|97.5|18431
1626937390000|2021-07-22 07:03:10|97.76|97.51|97.69|97.56|97.8|97.66|97.69|97.51|8301
1626937400000|2021-07-22 07:03:20|97.68|97.51|97.82|97.6|97.84|97.6|97.66|97.5|7790
1626937410000|2021-07-22 07:03:30|97.83|97.61|97.93|97.77|97.94|97.77|97.82|97.61|4568
1626937420000|2021-07-22 07:03:40|97.94|97.78|97.81|97.65|97.94|97.79|97.77|97.61|25311
1626937430000|2021-07-22 07:03:50|97.87|97.66|97.66|97.51|97.9|97.7|97.66|97.51|10016
1626937440000|2021-07-22 07:04:00|97.65|97.5|97.65|97.51|97.65|97.51|97.65|97.5|4171
1626937450000|2021-07-22 07:04:10|97.64|97.5|97.64|97.51|97.64|97.51|97.64|97.5|7221
1626937460000|2021-07-22 07:04:20|97.63|97.5|97.53|97.38|97.63|97.5|97.53|97.36|82709
1626937470000|2021-07-22 07:04:30||97.35||97.38||97.38||97.35|2329
1626937480000|2021-07-22 07:04:40|97.52|97.39|97.56|97.4|97.59|97.4|97.52|97.38|3534
1626937490000|2021-07-22 07:04:50|97.55|97.41|97.62|97.46|97.64|97.46|97.53|97.41|0
1626937500000|2021-07-22 07:05:00|97.66|97.47|97.7|97.54|97.71|97.54|97.64|97.47|570
1626937510000|2021-07-22 07:05:10|97.69|97.55|97.49|97.34|97.69|97.55|97.4|97.3|71144
1626937520000|2021-07-22 07:05:20|97.44|97.31|97.57|97.43|97.57|97.43|97.44|97.31|2065
1626937530000|2021-07-22 07:05:30|97.6|97.44|97.56|97.44|97.61|97.45|97.56|97.44|5129
1626937540000|2021-07-22 07:05:40|97.55|97.42|97.61|97.46|97.61|97.46|97.52|97.41|21904
1626937550000|2021-07-22 07:05:50|97.6|97.43|97.7|97.54|97.71|97.54|97.55|97.4|4677
1626937560000|2021-07-22 07:06:00|97.69|97.55|97.61|97.48|97.74|97.57|97.61|97.46|12648
1626937570000|2021-07-22 07:06:10|97.6|97.49|97.61|97.52|97.61|97.52|97.59|97.49|0
1626937580000|2021-07-22 07:06:20|97.65|97.53|97.7|97.55|97.72|97.55|97.65|97.53|1400
1626937590000|2021-07-22 07:06:30|97.68||97.67||97.69||97.65||100
1626937600000|2021-07-22 07:06:40|97.66|97.56|97.77|97.64|97.81|97.64|97.63|97.56|21495
1626937610000|2021-07-22 07:06:50|97.78|97.63|97.8|97.71|97.84|97.72|97.69|97.63|8158
1626937620000|2021-07-22 07:07:00|97.83|97.7|97.65|97.54|97.84|97.71|97.62|97.51|29450
1626937630000|2021-07-22 07:07:10|||||||||43803
1626937640000|2021-07-22 07:07:20|97.64|97.55|97.66|97.57|97.66|97.57|97.62|97.55|13649
1626937650000|2021-07-22 07:07:30|97.64|97.54|97.71|97.59|97.72|97.59|97.62|97.54|9100
1626937660000|2021-07-22 07:07:40|97.7|97.6|97.77|97.63|97.77|97.63|97.69|97.6|5630
1626937670000|2021-07-22 07:07:50|97.76|97.64|97.76|97.66|97.76|97.66|97.74|97.64|1089
1626937680000|2021-07-22 07:08:00|97.77|97.67|97.81|97.73|97.86|97.73|97.77|97.67|6533
1626937690000|2021-07-22 07:08:10|97.8|97.74|97.9|97.77|97.93|97.77|97.8|97.74|6000
1626937700000|2021-07-22 07:08:20|97.89|97.78|97.9|97.8|97.95|97.8|97.83|97.73|18390
1626937710000|2021-07-22 07:08:30|97.96|97.81|97.96|97.81|97.97|97.81|97.96|97.81|2000
1626937720000|2021-07-22 07:08:40|97.94|97.9|98|97.91|98|97.91|97.93|97.81|12945
1626937730000|2021-07-22 07:08:50|||||||||1593
1626937740000|2021-07-22 07:09:00|98.01|97.92|98.07|97.95|98.18|98.01|98|97.92|22309
1626937750000|2021-07-22 07:09:10|98.08|97.96|98.11|97.98|98.12|97.98|98|97.95|5974
1626937760000|2021-07-22 07:09:20|98.12|97.99|98.14|98.04|98.15|98.04|98.12|97.99|71347
1626937770000|2021-07-22 07:09:30|98.2|98.05|98.36|98.23|98.37|98.23|98.2|98.05|25616
1626937780000|2021-07-22 07:09:40|||||||||6321
1626937790000|2021-07-22 07:09:50|98.42|98.24|98.45|98.34|98.47|98.34|98.42|98.24|13772
1626937800000|2021-07-22 07:10:00|98.46|98.35|98.55|98.44|98.57|98.44|98.46|98.35|10592
1626937810000|2021-07-22 07:10:10|98.54|98.39|98.53|98.44|98.56|98.45|98.51|98.28|155257
1626937820000|2021-07-22 07:10:20|98.52|98.4|98.58|98.44|98.6|98.54|98.49|98.4|68255
1626937830000|2021-07-22 07:10:30|98.59|98.49|98.56|98.42|98.59|98.5|98.56|98.41|6027
1626937840000|2021-07-22 07:10:40|98.54|98.49|98.53|98.45|98.54|98.49|98.52|98.41|4037
1626937850000|2021-07-22 07:10:50|98.52|98.41|98.34|98.23|98.52|98.41|98.26|98.04|150530
1626937860000|2021-07-22 07:11:00|98.33|98.22|98.5|98.37|98.55|98.5|98.31|98.17|126901
1626937870000|2021-07-22 07:11:10|98.49|98.38|98.53|98.42|98.53|98.43|98.48|98.38|5958
1626937880000|2021-07-22 07:11:20|98.52|98.43|98.68|98.55|98.75|98.55|98.52|98.42|53152
1626937890000|2021-07-22 07:11:30|98.69|98.56|98.73|98.58|98.75|98.58|98.69|98.55|38
1626937900000|2021-07-22 07:11:40|98.72|98.6|98.71|98.6|98.72|98.6|98.68|98.6|1830
1626937910000|2021-07-22 07:11:50|98.72|98.61|98.74|98.65|98.83|98.68|98.62|98.6|10142
1626937920000|2021-07-22 07:12:00|98.73|98.63|98.67|98.6|98.73|98.63|98.67|98.6|22417
1626937930000|2021-07-22 07:12:10|98.66|98.58|98.67|98.58|98.68|98.61|98.65|98.58|15222
1626937940000|2021-07-22 07:12:20|98.66|98.52|98.58|98.48|98.66|98.52|98.56|98.48|5927
1626937950000|2021-07-22 07:12:30|98.57||98.56||98.58||98.53||7941
1626937960000|2021-07-22 07:12:40|98.55|98.46|98.59|98.47|98.6|98.47|98.4|98.25|38116
1626937970000|2021-07-22 07:12:50|98.62|98.48|98.6|98.48|98.71|98.68|98.59|98.44|3613
1626937980000|2021-07-22 07:13:00|98.63|98.49|98.67|98.57|98.72|98.57|98.63|98.49|4009
1626937990000|2021-07-22 07:13:10|98.66|98.58|98.57|98.44|98.71|98.58|98.56|98.42|12337
1626938000000|2021-07-22 07:13:20|98.56|98.4|98.53|98.42|98.57|98.44|98.52|98.39|0
1626938010000|2021-07-22 07:13:30|98.54||98.55||98.55||98.54||30
1626938020000|2021-07-22 07:13:40|98.56|98.44|98.53|98.46|98.58|98.48|98.53|98.44|5673
1626938030000|2021-07-22 07:13:50|98.55|98.44|98.46|98.34|98.57|98.46|98.46|98.34|74030
1626938040000|2021-07-22 07:14:00|98.45|98.42|98.53|98.4|98.54|98.42|98.38|98.25|11895
1626938050000|2021-07-22 07:14:10|98.51|98.41|98.41|98.32|98.51|98.41|98.37|98.31|16243
1626938060000|2021-07-22 07:14:20|98.47|98.33|98.51|98.4|98.51|98.41|98.47|98.33|8295
1626938070000|2021-07-22 07:14:30|98.5|98.39|98.51|98.4|98.51|98.4|98.48|98.39|25883
1626938080000|2021-07-22 07:14:40|98.54|98.41|98.55|98.43|98.56|98.48|98.54|98.41|5081
1626938090000|2021-07-22 07:14:50|98.56|98.44|98.57|98.45|98.57|98.46|98.55|98.43|24081
1626938100000|2021-07-22 07:15:00|98.58|98.46|98.57|98.5|98.59|98.5|98.53|98.46|80
1626938110000|2021-07-22 07:15:10|98.59|98.51|98.58|98.5|98.59|98.54|98.58|98.5|15906
1626938120000|2021-07-22 07:15:20|98.59|98.51|98.66|98.55|98.67|98.55|98.59|98.5|5224
1626938130000|2021-07-22 07:15:30|98.65|98.54|98.67|98.54|98.69|98.54|98.65|98.52|0
1626938140000|2021-07-22 07:15:40|98.66|98.55|98.68|98.57|98.72|98.58|98.66|98.55|3100
1626938150000|2021-07-22 07:15:50|||||||||7829
1626938160000|2021-07-22 07:16:00|98.67|98.58|98.66|98.55|98.71|98.6|98.64|98.51|42066
1626938170000|2021-07-22 07:16:10|||||||||2548
1626938180000|2021-07-22 07:16:20|98.67|98.56|98.72|98.6|98.72|98.6|98.67|98.56|21
1626938190000|2021-07-22 07:16:30|98.73|98.61|98.75|98.66|98.75|98.66|98.72|98.61|10170
1626938200000|2021-07-22 07:16:40|98.74|98.65|98.73|98.65|98.75|98.71|98.73|98.63|15769
1626938210000|2021-07-22 07:16:50|98.74|98.68|98.97|98.86|99|98.91|98.74|98.68|35468
1626938220000|2021-07-22 07:17:00|98.96|98.87|98.97|98.88|98.97|98.88|98.96|98.85|2111
1626938230000|2021-07-22 07:17:10|98.96|98.86|98.89|98.81|98.96|98.86|98.86|98.8|28525
1626938240000|2021-07-22 07:17:20|98.88|98.78|98.87|98.77|98.89|98.78|98.84|98.75|25100
1626938250000|2021-07-22 07:17:30|98.86|98.78|98.86|98.76|98.87|98.78|98.84|98.73|28440
1626938260000|2021-07-22 07:17:40|98.87|98.77|98.86|98.75|98.87|98.78|98.86|98.75|5201
1626938270000|2021-07-22 07:17:50|||||||||2000
1626938280000|2021-07-22 07:18:00|98.85|98.73|98.73|98.67|98.85|98.73|98.72|98.67|18015
1626938290000|2021-07-22 07:18:10|98.7|98.65|98.67|98.61|98.7|98.65|98.67|98.61|54641
1626938300000|2021-07-22 07:18:20|98.66|98.57|98.66|98.55|98.68|98.57|98.65|98.52|2299
1626938310000|2021-07-22 07:18:30|98.68|98.56|98.69|98.61|98.69|98.61|98.66|98.56|15000
1626938320000|2021-07-22 07:18:40|98.68|98.6|98.69|98.6|98.7|98.6|98.68|98.6|5
1626938330000|2021-07-22 07:18:50|98.7|98.61|98.83|98.73|98.86|98.73|98.7|98.61|19558
1626938340000|2021-07-22 07:19:00|98.81|98.79|98.88|98.82|98.88|98.82|98.8|98.73|69627
1626938350000|2021-07-22 07:19:10|98.9|98.84|98.88|98.8|98.96|98.9|98.88|98.76|94143
1626938360000|2021-07-22 07:19:20|98.87||98.87||98.87||98.87||7444
1626938370000|2021-07-22 07:19:30|98.85|98.77|98.76|98.69|98.85|98.77|98.76|98.64|12594
1626938380000|2021-07-22 07:19:40|98.75|98.67|98.74|98.62|98.75|98.67|98.74|98.61|8710
1626938390000|2021-07-22 07:19:50|98.75|98.63|98.81|98.74|98.81|98.74|98.75|98.63|1695
1626938400000|2021-07-22 07:20:00|98.85|98.75|98.92|98.8|98.94|98.8|98.85|98.75|1463
1626938410000|2021-07-22 07:20:10|98.91|98.78|98.82|98.75|98.91|98.78|98.82|98.75|10986
1626938420000|2021-07-22 07:20:20|98.83|98.76|98.88|98.77|98.92|98.8|98.83|98.75|2846
1626938430000|2021-07-22 07:20:30|98.89||98.86||98.9||98.86||0
1626938440000|2021-07-22 07:20:40|98.87|98.78|98.87|98.78|98.87|98.78|98.87|98.78|0
1626938450000|2021-07-22 07:20:50|98.95|98.81|98.92|98.83|98.95|98.83|98.92|98.81|11213
1626938460000|2021-07-22 07:21:00|98.91|98.8|98.87|98.81|98.92|98.81|98.84|98.78|54189
1626938470000|2021-07-22 07:21:10|98.86|98.78|98.77|98.66|98.86|98.78|98.77|98.64|15075
1626938480000|2021-07-22 07:21:20|98.78|98.67|98.83|98.72|98.83|98.72|98.77|98.66|30784
1626938490000|2021-07-22 07:21:30|98.82|98.71|98.81|98.7|98.83|98.72|98.81|98.7|1013
1626938500000|2021-07-22 07:21:40||98.71||98.7||98.71||98.7|4522
1626938510000|2021-07-22 07:21:50|98.83|98.71|98.81|98.73|98.83|98.78|98.78|98.71|13760
1626938520000|2021-07-22 07:22:00|98.8|98.67|98.77|98.69|98.8|98.69|98.77|98.67|3741
1626938530000|2021-07-22 07:22:10|98.8|98.7|98.8|98.73|98.8|98.74|98.8|98.7|18294
1626938540000|2021-07-22 07:22:20|98.79|98.74|98.87|98.76|98.87|98.76|98.78|98.71|27886
1626938550000|2021-07-22 07:22:30|98.8|98.78|98.86|98.78|98.87|98.79|98.79|98.78|2650
1626938560000|2021-07-22 07:22:40||98.79||98.78||98.79||98.78|1031
1626938570000|2021-07-22 07:22:50|98.85|98.76|98.73|98.64|98.85|98.78|98.61|98.55|76601
1626938580000|2021-07-22 07:23:00|98.74|98.65|98.74|98.66|98.74|98.66|98.73|98.65|129
1626938590000|2021-07-22 07:23:10|98.73|98.64|98.74|98.67|98.76|98.67|98.73|98.64|1854
1626938600000|2021-07-22 07:23:20|98.73|98.66|98.69|98.6|98.73|98.66|98.69|98.6|1076
1626938610000|2021-07-22 07:23:30|98.68|98.61|98.64|98.55|98.68|98.61|98.64|98.55|64610
1626938620000|2021-07-22 07:23:40||98.56||98.58||98.58||98.56|0
1626938630000|2021-07-22 07:23:50|98.63|98.59|98.63|98.56|98.63|98.59|98.63|98.56|28859
1626938640000|2021-07-22 07:24:00|98.62|98.55|98.62|98.56|98.62|98.56|98.62|98.55|94
1626938650000|2021-07-22 07:24:10|98.61|98.55|98.59|98.55|98.61|98.55|98.59|98.54|10504
1626938660000|2021-07-22 07:24:20|98.58|98.54|98.63|98.55|98.63|98.55|98.54|98.48|16829
1626938670000|2021-07-22 07:24:30|98.62|98.56|98.62|98.52|98.62|98.56|98.62|98.52|0
1626938680000|2021-07-22 07:24:40||98.53||98.53||98.53||98.52|2
1626938690000|2021-07-22 07:24:50|98.63|98.54|98.62|98.55|98.63|98.56|98.56|98.54|20002
1626938700000|2021-07-22 07:25:00|98.61|98.54|98.57|98.5|98.61|98.54|98.57|98.5|9086
1626938710000|2021-07-22 07:25:10|98.56|98.49|98.48|98.42|98.56|98.49|98.45|98.36|18981
1626938720000|2021-07-22 07:25:20|98.44||98.48||98.49||98.44||3858
1626938730000|2021-07-22 07:25:30||98.43||98.43||98.43||98.43|0
1626938740000|2021-07-22 07:25:40|98.47|98.42|98.48|98.42|98.48|98.42|98.44|98.4|14731
1626938750000|2021-07-22 07:25:50|98.5|98.43|98.58|98.52|98.61|98.53|98.5|98.43|25132
1626938760000|2021-07-22 07:26:00|98.57|98.51|98.55|98.48|98.58|98.51|98.53|98.47|2110
1626938770000|2021-07-22 07:26:10|98.58|98.49|98.58|98.51|98.58|98.51|98.58|98.49|3265
1626938780000|2021-07-22 07:26:20|98.64|98.58|98.54|98.48|98.66|98.58|98.54|98.47|17125
1626938790000|2021-07-22 07:26:30|98.53|98.45|98.49|98.4|98.53|98.45|98.48|98.37|5513
1626938800000|2021-07-22 07:26:40|98.48|98.39|98.47|98.4|98.48|98.4|98.45|98.39|31628
1626938810000|2021-07-22 07:26:50|98.46||98.46||98.46||98.46||7702
1626938820000|2021-07-22 07:27:00|98.45|98.39|98.41|98.34|98.45|98.4|98.4|98.34|19577
1626938830000|2021-07-22 07:27:10|98.4||98.4||98.4||98.4||0
1626938840000|2021-07-22 07:27:20|98.39|98.35|98.39|98.34|98.39|98.35|98.39|98.34|19978
1626938850000|2021-07-22 07:27:30|98.38|98.3|98.33|98.27|98.38|98.33|98.21|98.09|47600
1626938860000|2021-07-22 07:27:40|98.34|98.28|98.37|98.3|98.38|98.34|98.32|98.23|13874
1626938870000|2021-07-22 07:27:50|98.36|98.29|98.35|98.27|98.36|98.29|98.35|98.27|17364
1626938880000|2021-07-22 07:28:00|98.34||98.33||98.34||98.33||0
1626938890000|2021-07-22 07:28:10|||||||||23
1626938900000|2021-07-22 07:28:20||98.24||98.24||98.24||98.23|208
1626938910000|2021-07-22 07:28:30|98.32||98.31||98.32||98.31||192
1626938920000|2021-07-22 07:28:40|||||||||1505
1626938930000|2021-07-22 07:28:50|98.32|98.25|98.34|98.26|98.38|98.33|98.32|98.25|24743
1626938940000|2021-07-22 07:29:00|98.33|98.28|98.36|98.29|98.36|98.3|98.3|98.28|12528
1626938950000|2021-07-22 07:29:10|98.35|98.3|98.36|98.29|98.36|98.3|98.35|98.29|1900
1626938960000|2021-07-22 07:29:20|98.37|98.3|98.41|98.35|98.41|98.36|98.36|98.3|26438
1626938970000|2021-07-22 07:29:30|98.42|98.36|98.48|98.44|98.48|98.46|98.41|98.36|26291
1626938980000|2021-07-22 07:29:40|98.49|98.45|98.52|98.45|98.52|98.45|98.49|98.45|4747
1626938990000|2021-07-22 07:29:50||98.46||98.49||98.49||98.46|495
1626939000000|2021-07-22 07:30:00|98.51|98.46|98.51|98.44|98.52|98.49|98.51|98.44|3919
1626939010000|2021-07-22 07:30:10||98.45||98.45||98.45||98.45|3448
1626939020000|2021-07-22 07:30:20||98.46||98.47||98.47||98.46|30
1626939040000|2021-07-22 07:30:40|98.52|98.49|98.56|98.51|98.57|98.51|98.52|98.49|2148
1626939050000|2021-07-22 07:30:50|98.55|98.49|98.53|98.45|98.55|98.49|98.53|98.44|6470
1626939060000|2021-07-22 07:31:00|||||||||1010
1626939070000|2021-07-22 07:31:10|98.52|98.44|98.42|98.35|98.52|98.44|98.38|98.34|28326
1626939080000|2021-07-22 07:31:20|98.44|98.36|98.45|98.38|98.45|98.39|98.44|98.36|7490
1626939090000|2021-07-22 07:31:30|98.49|98.39|98.49|98.43|98.49|98.43|98.49|98.39|22652
1626939100000|2021-07-22 07:31:40|98.48|98.44|98.48|98.38|98.48|98.44|98.48|98.38|3090
1626939110000|2021-07-22 07:31:50||98.39||98.41||98.41||98.39|16621
1626939120000|2021-07-22 07:32:00|98.49|98.42|98.49|98.42|98.49|98.42|98.49|98.42|0
1626939130000|2021-07-22 07:32:10|98.48|98.4|98.54|98.45|98.55|98.45|98.46|98.38|31069
1626939140000|2021-07-22 07:32:20|98.55|98.44|98.52|98.44|98.55|98.5|98.52|98.42|500
1626939150000|2021-07-22 07:32:30|||||||||4000
1626939160000|2021-07-22 07:32:40|98.51|98.43|98.53|98.46|98.55|98.46|98.44|98.43|43241
1626939170000|2021-07-22 07:32:50|98.54|98.47|98.6|98.52|98.68|98.56|98.54|98.47|13021
1626939180000|2021-07-22 07:33:00|98.61|98.53|98.62|98.53|98.64|98.53|98.61|98.53|1034
1626939190000|2021-07-22 07:33:10|98.61|98.52|98.63|98.55|98.63|98.55|98.61|98.52|10
1626939200000|2021-07-22 07:33:20|98.64|98.56|98.74|98.64|98.75|98.64|98.64|98.56|23802
1626939210000|2021-07-22 07:33:30|98.73|98.65|98.79|98.7|98.81|98.7|98.73|98.65|5219
1626939220000|2021-07-22 07:33:40|98.8|98.71|98.81|98.72|98.86|98.74|98.8|98.71|29182
1626939230000|2021-07-22 07:33:50|98.82|98.73|98.87|98.78|98.87|98.78|98.82|98.73|1762
1626939240000|2021-07-22 07:34:00||98.79||98.8||98.8||98.79|7500
1626939250000|2021-07-22 07:34:10|||||||||25290
1626939260000|2021-07-22 07:34:20|98.86|98.79|98.86|98.79|98.86|98.8|98.85|98.78|8018
1626939270000|2021-07-22 07:34:30|98.87|98.8|98.98|98.89|99|98.94|98.87|98.8|50237
1626939280000|2021-07-22 07:34:40|98.97|98.86|98.95|98.85|98.97|98.86|98.95|98.84|11502
1626939290000|2021-07-22 07:34:50|||||||||1107
1626939300000|2021-07-22 07:35:00|98.96|98.86|98.98|98.89|98.99|98.89|98.96|98.86|9594
1626939310000|2021-07-22 07:35:10|98.99|98.9|98.99|98.9|98.99|98.9|98.99|98.9|380
1626939320000|2021-07-22 07:35:20|98.98||98.97||98.99||98.97||0
1626939330000|2021-07-22 07:35:30|98.98|98.91|98.98|98.92|98.98|98.92|98.98|98.91|191
1626939340000|2021-07-22 07:35:40|98.97||98.96||98.98||98.96||934
1626939350000|2021-07-22 07:35:50|98.97|98.93|99.11|99.03|99.16|99.15|98.97|98.93|196997
1626939360000|2021-07-22 07:36:00|99.12|99.02|99.05|99|99.12|99.02|99|98.98|38795
1626939380000|2021-07-22 07:36:20|99.06|99.01|99.1|99.02|99.16|99.06|99.06|99.01|13605
1626939390000|2021-07-22 07:36:30|99.05|99.01|99.01|98.96|99.09|99.02|98.99|98.9|61896
1626939400000|2021-07-22 07:36:40|99.02||99.03||99.04||99.01||0
1626939410000|2021-07-22 07:36:50|99.02|98.9|98.98|98.9|99.02|98.91|98.94|98.89|455
1626939420000|2021-07-22 07:37:00|98.97|98.89|98.95|98.86|98.97|98.9|98.9|98.85|16479
1626939430000|2021-07-22 07:37:10|98.96|98.87|98.97|98.92|98.98|98.92|98.96|98.87|9109
1626939440000|2021-07-22 07:37:20|98.96|98.91|98.89|98.85|98.96|98.91|98.89|98.85|42704
1626939450000|2021-07-22 07:37:30|||||||||14006
1626939460000|2021-07-22 07:37:40|98.91|98.86|98.93|98.86|98.93|98.86|98.91|98.86|555
1626939470000|2021-07-22 07:37:50|98.92|98.85|98.88|98.79|98.93|98.85|98.84|98.76|61006
1626939480000|2021-07-22 07:38:00|98.87||98.84||98.87||98.83||9651
1626939490000|2021-07-22 07:38:10|98.85|98.8|98.91|98.82|98.92|98.82|98.85|98.8|10092
1626939500000|2021-07-22 07:38:20|98.89||98.89||98.89||98.89||28197
1626939510000|2021-07-22 07:38:30|98.88|98.81|98.89|98.82|98.89|98.82|98.88|98.81|11
1626939520000|2021-07-22 07:38:40|98.91|98.83|98.98|98.88|98.99|98.88|98.91|98.83|8268
1626939530000|2021-07-22 07:38:50|98.97|98.89|98.98|98.89|98.99|98.89|98.97|98.89|0
1626939560000|2021-07-22 07:39:20|98.97|98.9|98.97|98.9|98.97|98.9|98.96|98.9|4500
1626939570000|2021-07-22 07:39:30|98.99|98.97|98.99|98.91|99|98.97|98.99|98.9|1016
1626939580000|2021-07-22 07:39:40|99|98.9|99|98.91|99|98.91|99|98.9|226
1626939590000|2021-07-22 07:39:50|98.99|98.92|98.99|98.91|99|98.92|98.98|98.89|6271
1626939600000|2021-07-22 07:40:00|||||||||8030
1626939630000|2021-07-22 07:40:30|98.97||98.97||98.97||98.97||100906
1626939640000|2021-07-22 07:40:40|||||||||4
1626939650000|2021-07-22 07:40:50|98.94|98.9|98.78|98.73|98.94|98.9|98.78|98.69|29558
1626939660000|2021-07-22 07:41:00|98.79||98.79||98.79||98.79||100312
1626939670000|2021-07-22 07:41:10|98.8|98.74|98.79|98.74|98.8|98.74|98.79|98.74|8136
1626939680000|2021-07-22 07:41:20|||||||||838
1626939690000|2021-07-22 07:41:30|98.78|98.73|98.78|98.73|98.78|98.73|98.78|98.73|100
1626939700000|2021-07-22 07:41:40|98.79|98.7|98.74|98.68|98.79|98.73|98.74|98.68|6895
1626939710000|2021-07-22 07:41:50|98.75|98.69|98.74|98.68|98.75|98.69|98.74|98.68|230
1626939720000|2021-07-22 07:42:00|98.73||98.74||98.74||98.72||0
1626939730000|2021-07-22 07:42:10||98.69||98.69||98.69||98.69|11753
1626939740000|2021-07-22 07:42:20|98.75|98.7|98.84|98.76|98.87|98.77|98.74|98.7|14454
1626939750000|2021-07-22 07:42:30||98.77||98.77||98.77||98.77|0
1626939760000|2021-07-22 07:42:40||98.78||98.78||98.78||98.78|0
1626939770000|2021-07-22 07:42:50||98.77||98.77||98.77||98.77|36
1626939780000|2021-07-22 07:43:00|98.83|98.76|98.71|98.62|98.83|98.77|98.71|98.61|32619
1626939790000|2021-07-22 07:43:10||98.63||98.63||98.63||98.63|130
1626939800000|2021-07-22 07:43:20||98.64||98.64||98.64||98.64|0
1626939810000|2021-07-22 07:43:30|98.72|98.65|98.77|98.67|98.78|98.67|98.72|98.65|0
1626939820000|2021-07-22 07:43:40|98.79|98.68|98.84|98.73|98.85|98.73|98.79|98.68|7675
1626939830000|2021-07-22 07:43:50|98.86|98.74|98.86|98.76|98.87|98.77|98.86|98.74|0
1626939840000|2021-07-22 07:44:00|98.85|98.77|98.84|98.78|98.85|98.78|98.84|98.77|5
1626939850000|2021-07-22 07:44:10|98.83|98.77|98.81|98.71|98.83|98.77|98.76|98.68|10027
1626939860000|2021-07-22 07:44:20||98.7||98.7||98.7||98.7|1000
1626939870000|2021-07-22 07:44:30||98.71||98.71||98.71||98.71|0
1626939880000|2021-07-22 07:44:40|98.79|98.72|98.79|98.72|98.79|98.73|98.79|98.71|0
1626939890000|2021-07-22 07:44:50|98.82|98.71|98.84|98.76|98.84|98.76|98.82|98.71|1640
1626939900000|2021-07-22 07:45:00|98.86|98.77|98.89|98.82|98.89|98.82|98.84|98.77|11902
1626939910000|2021-07-22 07:45:10|98.88|98.81|98.88|98.8|98.88|98.81|98.88|98.8|2601
1626939920000|2021-07-22 07:45:20|98.89|98.81|98.94|98.86|98.94|98.86|98.89|98.8|3363
1626939930000|2021-07-22 07:45:30|||||||||10955
1626939940000|2021-07-22 07:45:40||98.87||98.89||98.89||98.87|2340
1626939950000|2021-07-22 07:45:50|98.97|98.9|98.96|98.9|99|98.94|98.95|98.89|23238
1626939960000|2021-07-22 07:46:00|98.95|98.89|98.9|98.87|98.95|98.89|98.9|98.84|7389
1626939970000|2021-07-22 07:46:10|||||||||1300
1626939980000|2021-07-22 07:46:20|98.89|98.84|98.88|98.84|98.9|98.84|98.88|98.84|3889
1626939990000|2021-07-22 07:46:30|98.87|98.8|98.85|98.77|98.88|98.8|98.85|98.77|13314
1626940000000|2021-07-22 07:46:40||98.76||98.77||98.77||98.76|44
1626940010000|2021-07-22 07:46:50||98.76||98.77||98.77||98.76|5000
1626940020000|2021-07-22 07:47:00|98.84|98.76|98.83|98.73|98.84|98.76|98.83|98.73|10
1626940030000|2021-07-22 07:47:10|98.82|98.72|98.8|98.71|98.83|98.72|98.8|98.71|0
1626940040000|2021-07-22 07:47:20|98.79|98.7|98.8|98.72|98.8|98.72|98.78|98.7|0
1626940050000|2021-07-22 07:47:30|98.79|98.73|98.8|98.73|98.8|98.75|98.79|98.72|2248
1626940060000|2021-07-22 07:47:40|||||||||1501
1626940080000|2021-07-22 07:48:00|98.83|98.74|98.74|98.67|98.83|98.74|98.68|98.62|38538
1626940090000|2021-07-22 07:48:10|98.73|98.68|98.73|98.67|98.73|98.68|98.73|98.67|202
1626940100000|2021-07-22 07:48:20|98.74|98.68|98.73|98.67|98.74|98.68|98.73|98.67|17
1626940110000|2021-07-22 07:48:30|98.74|98.68|98.85|98.77|98.88|98.79|98.74|98.68|33054
1626940120000|2021-07-22 07:48:40|98.84|98.75|98.82|98.75|98.85|98.76|98.8|98.73|6577
1626940130000|2021-07-22 07:48:50|98.81|98.74|98.8|98.74|98.81|98.75|98.79|98.69|34354
1626940140000|2021-07-22 07:49:00|98.79||98.78||98.79||98.78||3
1626940150000|2021-07-22 07:49:10|98.79|98.75|98.79|98.75|98.79|98.76|98.77|98.75|19357
1626940160000|2021-07-22 07:49:20|98.81|98.76|98.83|98.78|98.85|98.78|98.81|98.76|3159
1626940170000|2021-07-22 07:49:30|98.85|98.79|98.97|98.89|98.97|98.89|98.85|98.79|7840
1626940180000|2021-07-22 07:49:40|98.96|98.9|98.92|98.88|98.97|98.9|98.89|98.84|18759
1626940190000|2021-07-22 07:49:50|98.91||98.92||98.92||98.91||0
1626940200000|2021-07-22 07:50:00|98.95|98.89|98.97|98.92|98.97|98.92|98.95|98.89|547
1626940210000|2021-07-22 07:50:10|99|98.93|98.99|98.91|99|98.94|98.94|98.88|16540
1626940220000|2021-07-22 07:50:20|98.98||98.98||98.99||98.98||0
1626940230000|2021-07-22 07:50:30|98.99||98.99||98.99||98.99||0
1626940240000|2021-07-22 07:50:40||98.92||98.93||98.93||98.92|7297
1626940250000|2021-07-22 07:50:50||98.92||98.95||98.95||98.92|10312
1626940260000|2021-07-22 07:51:00|99|98.96|99.04|98.99|99.05|99|99|98.95|32871
1626940270000|2021-07-22 07:51:10|99.03|98.98|98.95|98.91|99.03|98.98|98.95|98.89|7888
1626940280000|2021-07-22 07:51:20|98.94|98.89|98.9|98.86|98.94|98.89|98.9|98.85|4557
1626940290000|2021-07-22 07:51:30|98.89|98.82|98.88|98.82|98.89|98.82|98.88|98.82|934
1626940330000|2021-07-22 07:52:10|98.87|98.81|98.81|98.77|98.87|98.81|98.8|98.76|25346
1626940340000|2021-07-22 07:52:20|98.83|98.78|98.88|98.83|98.9|98.83|98.83|98.78|5977
1626940350000|2021-07-22 07:52:30|98.87|98.82|98.85|98.78|98.87|98.82|98.85|98.77|0
1626940360000|2021-07-22 07:52:40|98.84|98.77|98.83|98.76|98.84|98.77|98.83|98.76|0
1626940370000|2021-07-22 07:52:50|98.82|98.77|98.82|98.76|98.82|98.77|98.82|98.76|8234
1626940380000|2021-07-22 07:53:00|98.83|98.77|98.83|98.77|98.83|98.77|98.83|98.77|0
1626940390000|2021-07-22 07:53:10|98.82|98.76|98.82|98.76|98.82|98.76|98.82|98.76|0
1626940400000|2021-07-22 07:53:20|98.83|98.77|98.88|98.81|98.88|98.81|98.82|98.77|10507
1626940410000|2021-07-22 07:53:30|98.89||98.88||98.9||98.88||0
1626940420000|2021-07-22 07:53:40||98.82||98.82||98.82||98.82|0
1626940430000|2021-07-22 07:53:50|98.9|98.83|98.93|98.87|98.94|98.91|98.88|98.83|9941
1626940450000|2021-07-22 07:54:10|98.95|98.88|98.97|98.9|98.98|98.91|98.93|98.88|898
1626940460000|2021-07-22 07:54:20||98.91||98.94||98.94||98.91|1000
1626940470000|2021-07-22 07:54:30|98.98|98.95|99.07|99.02|99.11|99.04|98.98|98.95|29952
1626940480000|2021-07-22 07:54:40|99.06|99.01|98.96|98.9|99.06|99.01|98.96|98.89|31539
1626940500000|2021-07-22 07:55:00|98.95|98.89|98.99|98.92|99|98.92|98.95|98.89|389
1626940510000|2021-07-22 07:55:10|98.98|98.93|99|98.96|99|98.96|98.98|98.93|12872
1626940520000|2021-07-22 07:55:20|98.99|98.97|98.99|98.96|98.99|98.97|98.99|98.96|0
1626940530000|2021-07-22 07:55:30|99|98.97|99.06|99.02|99.09|99.02|98.99|98.97|20018
1626940540000|2021-07-22 07:55:40|99.08|99|99.04|98.99|99.09|99|99.02|98.98|1784
1626940560000|2021-07-22 07:56:00|99.06|99|99.01|98.95|99.06|99|98.99|98.92|7517
1626940570000|2021-07-22 07:56:10|99|98.94|98.97|98.9|99|98.94|98.97|98.9|0
1626940580000|2021-07-22 07:56:20|98.98|98.91|98.98|98.92|98.98|98.92|98.98|98.91|0
1626940590000|2021-07-22 07:56:30|99|98.93|99.04|98.96|99.08|99|99|98.93|10429
1626940600000|2021-07-22 07:56:40|99.03|98.97|98.93|98.87|99.03|98.97|98.89|98.87|18312
1626940610000|2021-07-22 07:56:50|98.95|98.84|98.88|98.84|98.95|98.84|98.87|98.82|5233
1626940620000|2021-07-22 07:57:00|98.87|98.85|98.84|98.77|98.9|98.86|98.83|98.76|29683
1626940630000|2021-07-22 07:57:10|98.85||98.85||98.85||98.85||12326
1626940640000|2021-07-22 07:57:20|98.84|98.76|98.82|98.76|98.84|98.76|98.82|98.76|3
1626940660000|2021-07-22 07:57:40|98.83|98.77|98.7|98.63|98.83|98.77|98.67|98.62|32824
1626940670000|2021-07-22 07:57:50|98.69|98.61|98.68|98.6|98.69|98.63|98.65|98.59|6125
1626940680000|2021-07-22 07:58:00|98.69|98.61|98.69|98.66|98.73|98.66|98.69|98.61|2127
1626940690000|2021-07-22 07:58:10|98.73|98.67|98.62|98.59|98.73|98.68|98.62|98.59|15353
1626940700000|2021-07-22 07:58:20|98.63|98.6|98.65|98.6|98.66|98.61|98.63|98.59|3139
1626940710000|2021-07-22 07:58:30|98.68|98.61|98.65|98.61|98.68|98.62|98.6|98.59|58570
1626940720000|2021-07-22 07:58:40|98.64|98.62|98.58|98.52|98.64|98.62|98.57|98.5|9009
1626940730000|2021-07-22 07:58:50|98.57|98.51|98.5|98.45|98.57|98.51|98.5|98.43|14191
1626940740000|2021-07-22 07:59:00|98.49|98.44|98.5|98.43|98.5|98.44|98.49|98.42|10
1626940750000|2021-07-22 07:59:10|98.52|98.44|98.59|98.51|98.59|98.51|98.52|98.44|11490
1626940760000|2021-07-22 07:59:20|98.58|98.52|98.63|98.55|98.64|98.55|98.57|98.52|4471
1626940770000|2021-07-22 07:59:30|98.66|98.56|98.66|98.59|98.67|98.59|98.66|98.56|1712
1626940780000|2021-07-22 07:59:40|98.67|98.58|98.67|98.59|98.67|98.59|98.67|98.58|0
1626940790000|2021-07-22 07:59:50|98.66|98.6|98.53|98.47|98.67|98.61|98.52|98.46|24988
1626940800000|2021-07-22 08:00:00|98.52|98.48|98.53|98.47|98.54|98.48|98.49|98.47|112
1626940810000|2021-07-22 08:00:10|98.49|98.48|98.49|98.47|98.49|98.48|98.49|98.47|648
1626940820000|2021-07-22 08:00:20|98.54|98.48|98.64|98.54|98.64|98.54|98.51|98.48|19618
1626940830000|2021-07-22 08:00:30|98.63|98.55|98.63|98.56|98.63|98.56|98.63|98.55|3500
1626940840000|2021-07-22 08:00:40|98.64|98.57|98.67|98.62|98.67|98.62|98.64|98.57|3899
1626940850000|2021-07-22 08:00:50|98.72|98.63|98.65|98.57|98.72|98.64|98.64|98.56|17425
1626940860000|2021-07-22 08:01:00|98.64|98.55|98.62|98.54|98.64|98.57|98.61|98.53|3843
1626940870000|2021-07-22 08:01:10|98.61|98.53|98.6|98.52|98.61|98.53|98.53|98.48|4858
1626940880000|2021-07-22 08:01:20|98.59|98.51|98.6|98.52|98.6|98.52|98.58|98.5|0
1626940890000|2021-07-22 08:01:30|98.59|98.53|98.69|98.61|98.7|98.61|98.59|98.53|6173
1626940900000|2021-07-22 08:01:40|98.7|98.62|98.73|98.64|98.73|98.64|98.7|98.61|3473
1626940910000|2021-07-22 08:01:50|98.72|98.65|98.76|98.67|98.77|98.67|98.72|98.65|2406
1626940920000|2021-07-22 08:02:00|98.7|98.68|98.73|98.66|98.76|98.68|98.7|98.66|4500
1626940930000|2021-07-22 08:02:10|98.72|98.63|98.67|98.61|98.72|98.64|98.67|98.61|13181
1626940940000|2021-07-22 08:02:20|98.68|98.64|98.78|98.72|98.78|98.72|98.65|98.61|7225
1626940960000|2021-07-22 08:02:40|98.77|98.7|98.77|98.69|98.78|98.7|98.76|98.68|1058
1626940970000|2021-07-22 08:02:50|98.78||98.78||98.78||98.77||0
1626940980000|2021-07-22 08:03:00|98.77|98.66|98.75|98.67|98.78|98.67|98.73|98.66|506
1626940990000|2021-07-22 08:03:10|98.78|98.68|98.79|98.71|98.81|98.71|98.78|98.68|1576
1626941000000|2021-07-22 08:03:20|98.78|98.69|98.76|98.69|98.78|98.69|98.76|98.69|0
1626941010000|2021-07-22 08:03:30|98.77|98.7|98.8|98.72|98.81|98.72|98.77|98.7|1272
1626941020000|2021-07-22 08:03:40|98.81|98.73|98.84|98.78|98.88|98.78|98.81|98.73|1393
1626941030000|2021-07-22 08:03:50|98.83|98.77|98.8|98.76|98.84|98.78|98.79|98.74|13750
1626941040000|2021-07-22 08:04:00|98.79|98.74|98.79|98.71|98.79|98.74|98.75|98.66|17385
1626941050000|2021-07-22 08:04:10|98.8|98.72|98.79|98.75|98.8|98.76|98.79|98.72|9973
1626941060000|2021-07-22 08:04:20|||||||||5000
1626941070000|2021-07-22 08:04:30|98.78|98.7|98.79|98.72|98.79|98.72|98.76|98.69|25
1626941080000|2021-07-22 08:04:40|98.8|98.73|98.8|98.76|98.84|98.76|98.79|98.73|32123
1626941090000|2021-07-22 08:04:50|98.83|98.77|98.84|98.79|98.84|98.79|98.8|98.77|9603
1626941100000|2021-07-22 08:05:00|98.87|98.8|98.87|98.82|98.92|98.82|98.87|98.8|1893
1626941110000|2021-07-22 08:05:10||98.8||98.81||98.81||98.8|0
1626941120000|2021-07-22 08:05:20|98.91|98.82|98.87|98.82|98.91|98.83|98.87|98.82|31334
1626941130000|2021-07-22 08:05:30|98.86|98.81|98.85|98.79|98.86|98.81|98.85|98.79|934
1626941140000|2021-07-22 08:05:40|98.89|98.8|98.94|98.86|98.94|98.86|98.89|98.8|1897
1626941150000|2021-07-22 08:05:50|||||||||8086
1626941160000|2021-07-22 08:06:00||98.87||98.91||98.91||98.87|96
1626941170000|2021-07-22 08:06:10|98.93|98.88|98.93|98.88|98.94|98.91|98.92|98.87|1755
1626941180000|2021-07-22 08:06:20|98.94|98.89|98.95|98.88|98.98|98.93|98.93|98.87|10560
1626941200000|2021-07-22 08:06:40|||||||||2003
1626941210000|2021-07-22 08:06:50|98.94|98.87|98.86|98.79|98.94|98.87|98.86|98.79|44618
1626941220000|2021-07-22 08:07:00|98.85|98.75|98.83|98.77|98.85|98.77|98.8|98.75|3570
1626941230000|2021-07-22 08:07:10|98.82|98.76|98.85|98.78|98.86|98.8|98.82|98.76|3457
1626941240000|2021-07-22 08:07:20|98.86|98.79|98.87|98.79|98.87|98.79|98.85|98.78|801
1626941250000|2021-07-22 08:07:30|98.86||98.86||98.86||98.86||0
1626941260000|2021-07-22 08:07:40|98.87|98.8|98.87|98.8|98.87|98.8|98.87|98.8|10554
1626941270000|2021-07-22 08:07:50|98.86|98.81|98.85|98.81|98.86|98.81|98.82|98.79|16295
1626941280000|2021-07-22 08:08:00|98.84|98.78|98.72|98.67|98.84|98.78|98.72|98.65|34252
1626941290000|2021-07-22 08:08:10|98.71|98.68|98.78|98.7|98.79|98.72|98.71|98.67|6613
1626941300000|2021-07-22 08:08:20|98.79|98.71|98.79|98.72|98.79|98.72|98.79|98.69|0
1626941310000|2021-07-22 08:08:30|98.8|98.73|98.82|98.74|98.83|98.74|98.8|98.73|20
1626941320000|2021-07-22 08:08:40|98.84|98.76|98.87|98.8|98.87|98.8|98.82|98.76|0
1626941330000|2021-07-22 08:08:50|98.86|98.79|98.86|98.79|98.86|98.79|98.86|98.79|0
1626941340000|2021-07-22 08:09:00|98.85||98.83||98.85||98.83||0
1626941350000|2021-07-22 08:09:10|98.82||98.82||98.82||98.82||0
1626941360000|2021-07-22 08:09:20|98.81|98.74|98.87|98.83|98.87|98.83|98.78|98.73|6417
1626941370000|2021-07-22 08:09:30||98.82||98.82||98.82||98.82|0
1626941380000|2021-07-22 08:09:40||98.83||98.83||98.83||98.83|11763
1626941390000|2021-07-22 08:09:50|98.9|98.84|98.92|98.87|98.94|98.87|98.9|98.84|1533
1626941400000|2021-07-22 08:10:00|98.89|98.88|98.91|98.87|98.98|98.92|98.89|98.87|9409
1626941410000|2021-07-22 08:10:10|98.9||98.89||98.9||98.89||0
1626941420000|2021-07-22 08:10:20|98.9|98.82|98.91|98.87|98.91|98.87|98.88|98.81|18369
1626941430000|2021-07-22 08:10:30|||||||||19328
1626941440000|2021-07-22 08:10:40|98.95|98.88|98.94|98.88|98.95|98.91|98.91|98.87|9592
1626941450000|2021-07-22 08:10:50|98.95|98.89|98.95|98.91|98.95|98.91|98.95|98.89|4234
1626941460000|2021-07-22 08:11:00|99|98.92|99.06|99|99.08|99|99|98.92|23498
1626941470000|2021-07-22 08:11:10|99.05|98.99|99|98.97|99.05|98.99|99|98.97|4142
1626941490000|2021-07-22 08:11:30|99.03|98.98|99.04|99|99.05|99.01|99.01|98.97|2205
1626941500000|2021-07-22 08:11:40|99.05|99.01|99.05|99.01|99.1|99.05|99.05|99.01|19597
1626941510000|2021-07-22 08:11:50|99.04|99|99|98.96|99.04|99|98.99|98.96|19617
1626941520000|2021-07-22 08:12:00|99.03|98.97|98.97|98.94|99.05|98.98|98.97|98.94|17344
1626941530000|2021-07-22 08:12:10|98.99|98.95|99|98.96|99.04|98.97|98.99|98.94|3807
1626941540000|2021-07-22 08:12:20|98.99|98.95|98.99|98.95|98.99|98.95|98.99|98.95|1010
1626941550000|2021-07-22 08:12:30|98.98|98.94|98.97|98.94|98.99|98.94|98.97|98.94|14337
1626941560000|2021-07-22 08:12:40|98.98|98.95|98.98|98.95|98.98|98.95|98.98|98.95|0
1626941580000|2021-07-22 08:13:00|98.97|98.94|98.98|98.95|99|98.96|98.93|98.88|12583
1626941590000|2021-07-22 08:13:10|98.97|98.92|98.96|98.92|98.97|98.92|98.96|98.9|15507
1626941600000|2021-07-22 08:13:20|98.95|98.9|98.93|98.88|98.95|98.9|98.92|98.88|3045
1626941610000|2021-07-22 08:13:30|98.96|98.89|99|98.94|99|98.94|98.93|98.88|34033
1626941620000|2021-07-22 08:13:40|||||||||274
1626941630000|2021-07-22 08:13:50|98.99|98.95|99|98.94|99|98.96|98.98|98.93|4973
1626941640000|2021-07-22 08:14:00|98.99||98.99||98.99||98.99||10229
1626941650000|2021-07-22 08:14:10|||||||||27845
1626941660000|2021-07-22 08:14:20|98.98|98.93|98.96|98.93|98.98|98.94|98.95|98.92|1762
1626941670000|2021-07-22 08:14:30|98.95|98.91|98.95|98.91|98.96|98.91|98.95|98.91|10000
1626941680000|2021-07-22 08:14:40|98.94|98.92|99|98.96|99|98.96|98.94|98.92|1493
1626941690000|2021-07-22 08:14:50|99.03|98.97|99.08|99.03|99.08|99.03|99.03|98.97|3768
1626941700000|2021-07-22 08:15:00|99.05|99.01|99.01|98.97|99.05|99.01|99|98.96|11987
1626941710000|2021-07-22 08:15:10||98.96||98.97||98.97||98.96|0
1626941720000|2021-07-22 08:15:20|99.03|98.98|99|98.96|99.03|98.99|99|98.96|1191
1626941730000|2021-07-22 08:15:30|98.99|98.93|98.92|98.9|99|98.93|98.92|98.86|38956
1626941740000|2021-07-22 08:15:40|98.93|98.91|98.86|98.83|98.96|98.92|98.86|98.81|11305
1626941750000|2021-07-22 08:15:50|98.85|98.81|98.75|98.69|98.85|98.81|98.75|98.68|30516
1626941760000|2021-07-22 08:16:00|98.74|98.68|98.74|98.68|98.76|98.69|98.74|98.67|0
1626941770000|2021-07-22 08:16:10|98.76|98.69|98.67|98.63|98.78|98.74|98.66|98.61|6349
1626941780000|2021-07-22 08:16:20|98.66|98.61|98.6|98.54|98.66|98.62|98.6|98.52|9075
1626941790000|2021-07-22 08:16:30|98.59|98.52|98.58|98.55|98.59|98.55|98.54|98.5|12060
1626941800000|2021-07-22 08:16:40|98.61|98.56|98.62|98.54|98.68|98.61|98.58|98.52|11833
1626941810000|2021-07-22 08:16:50|98.59|98.55|98.56|98.5|98.63|98.55|98.56|98.5|6451
1626941820000|2021-07-22 08:17:00|98.54|98.47|98.5|98.44|98.54|98.49|98.5|98.44|41917
1626941830000|2021-07-22 08:17:10|98.49|98.41|98.6|98.52|98.6|98.52|98.48|98.41|39299
1626941840000|2021-07-22 08:17:20|98.59|98.53|98.65|98.57|98.66|98.58|98.58|98.53|1783
1626941850000|2021-07-22 08:17:30||98.56||98.56||98.57||98.56|95
1626941870000|2021-07-22 08:17:50|98.63||98.62||98.63||98.62||0
1626941880000|2021-07-22 08:18:00|98.61|98.52|98.67|98.62|98.68|98.63|98.57|98.52|44382
1626941890000|2021-07-22 08:18:10|98.66|98.63|98.67|98.63|98.67|98.63|98.66|98.63|1636
1626941900000|2021-07-22 08:18:20|98.68|98.64|98.7|98.64|98.78|98.72|98.68|98.64|26933
1626941910000|2021-07-22 08:18:30|98.69|98.65|98.72|98.66|98.76|98.69|98.69|98.65|8262
1626941920000|2021-07-22 08:18:40|98.73|98.67|98.75|98.7|98.76|98.73|98.73|98.67|1129
1626941930000|2021-07-22 08:18:50|98.76|98.71|98.8|98.76|98.82|98.76|98.76|98.71|5180
1626941940000|2021-07-22 08:19:00|98.79|98.74|98.73|98.69|98.79|98.76|98.73|98.66|19362
1626941950000|2021-07-22 08:19:10|98.72|98.68|98.72|98.68|98.72|98.68|98.72|98.68|507
1626941960000|2021-07-22 08:19:20|98.71|98.64|98.71|98.65|98.71|98.65|98.7|98.64|3406
1626941970000|2021-07-22 08:19:30|98.7|98.66|98.68|98.66|98.71|98.67|98.64|98.6|8562
1626941980000|2021-07-22 08:19:40|98.67|98.63|98.76|98.7|98.77|98.7|98.66|98.62|6711
1626941990000|2021-07-22 08:19:50|98.77|98.71|98.79|98.71|98.79|98.72|98.76|98.68|2198
1626942000000|2021-07-22 08:20:00|98.75|98.72|98.8|98.75|98.8|98.75|98.75|98.72|703
1626942010000|2021-07-22 08:20:10|98.79|98.76|98.79|98.71|98.8|98.76|98.79|98.71|3372
1626942030000|2021-07-22 08:20:30|||||||||10000
1626942040000|2021-07-22 08:20:40||98.72||98.72||98.72||98.72|100
1626942050000|2021-07-22 08:20:50|||||||||83
1626942060000|2021-07-22 08:21:00|||||||||1800
1626942070000|2021-07-22 08:21:10|98.8|98.73|98.85|98.79|98.9|98.83|98.8|98.73|42063
1626942080000|2021-07-22 08:21:20|98.86|98.8|98.87|98.8|98.88|98.8|98.86|98.8|250
1626942090000|2021-07-22 08:21:30||98.79||98.8||98.8||98.79|5880
1626942100000|2021-07-22 08:21:40||98.79||98.8||98.81||98.79|0
1626942110000|2021-07-22 08:21:50|98.88|98.81|98.88|98.81|98.9|98.83|98.88|98.81|3733
1626942120000|2021-07-22 08:22:00|98.87|98.82|98.87|98.82|98.87|98.82|98.87|98.82|0
1626942130000|2021-07-22 08:22:10|98.9|98.83|98.92|98.88|98.92|98.88|98.9|98.83|53012
1626942140000|2021-07-22 08:22:20|98.95|98.89|98.95|98.89|98.96|98.89|98.94|98.88|0
1626942150000|2021-07-22 08:22:30|98.96|98.9|98.96|98.9|98.98|98.9|98.95|98.89|0
1626942160000|2021-07-22 08:22:40|98.95|98.88|98.94|98.88|98.95|98.88|98.93|98.88|1651
1626942170000|2021-07-22 08:22:50|98.93|98.87|98.93|98.87|98.93|98.87|98.93|98.87|8944
1626942180000|2021-07-22 08:23:00|98.94|98.88|98.99|98.94|99|98.95|98.9|98.87|3529
1626942190000|2021-07-22 08:23:10|98.98|98.91|98.99|98.91|98.99|98.91|98.97|98.9|3302
1626942200000|2021-07-22 08:23:20|98.98||98.99||98.99||98.98||61814
1626942210000|2021-07-22 08:23:30|99|98.92|99.08|99.01|99.09|99.01|99|98.92|9522
1626942220000|2021-07-22 08:23:40|99.09||99.08||99.1||99.08||2030
1626942230000|2021-07-22 08:23:50|99.09|99|98.97|98.93|99.09|99.02|98.97|98.93|34845
1626942240000|2021-07-22 08:24:00|98.96|98.92|98.9|98.84|98.96|98.92|98.9|98.81|14775
1626942250000|2021-07-22 08:24:10|98.91|98.85|98.92|98.85|98.93|98.88|98.9|98.84|19940
1626942260000|2021-07-22 08:24:20|98.91|98.84|98.89|98.84|98.91|98.84|98.89|98.84|8754
1626942270000|2021-07-22 08:24:30|98.9|98.85|98.95|98.89|98.97|98.91|98.9|98.85|1600
1626942280000|2021-07-22 08:24:40|98.96|98.9|98.98|98.94|98.98|98.94|98.96|98.9|6649
1626942290000|2021-07-22 08:24:50||98.93||98.94||98.94||98.91|0
1626942300000|2021-07-22 08:25:00|98.97|98.92|98.94|98.87|98.97|98.92|98.94|98.86|4197
1626942310000|2021-07-22 08:25:10|98.93|98.86|98.92|98.85|98.93|98.86|98.92|98.84|8093
1626942320000|2021-07-22 08:25:20||98.87||98.88||98.88||98.87|600
1626942330000|2021-07-22 08:25:30|98.94|98.87|98.95|98.9|98.95|98.91|98.92|98.87|4976
1626942340000|2021-07-22 08:25:40||98.91||98.91||98.91||98.91|5305
1626942350000|2021-07-22 08:25:50|98.94|98.9|98.88|98.81|98.94|98.9|98.88|98.8|23200
1626942360000|2021-07-22 08:26:00|98.87|98.8|98.85|98.8|98.87|98.8|98.83|98.77|7808
1626942370000|2021-07-22 08:26:10||98.81||98.81||98.81||98.81|404
1626942380000|2021-07-22 08:26:20|98.84|98.78|98.83|98.78|98.84|98.78|98.83|98.77|1034
1626942390000|2021-07-22 08:26:30|98.85|98.79|98.85|98.82|98.85|98.82|98.85|98.79|3760
1626942410000|2021-07-22 08:26:50|98.84|98.81|98.79|98.76|98.84|98.81|98.79|98.76|15028
1626942420000|2021-07-22 08:27:00|98.8||98.79||98.8||98.79||0
1626942430000|2021-07-22 08:27:10|98.81|98.77|98.81|98.77|98.82|98.8|98.81|98.76|5935
1626942440000|2021-07-22 08:27:20|98.82|98.76|98.87|98.83|98.9|98.83|98.81|98.76|14222
1626942450000|2021-07-22 08:27:30|98.9|98.84|98.9|98.86|98.9|98.87|98.9|98.84|2633
1626942460000|2021-07-22 08:27:40|98.89|98.83|98.87|98.83|98.9|98.84|98.87|98.83|36872
1626942470000|2021-07-22 08:27:50||98.84||98.84||98.84||98.83|373
1626942480000|2021-07-22 08:28:00|98.86|98.83|98.83|98.78|98.86|98.83|98.83|98.77|3537
1626942490000|2021-07-22 08:28:10|98.85|98.79|98.92|98.87|98.93|98.89|98.85|98.79|9347
1626942500000|2021-07-22 08:28:20|98.93|98.88|98.93|98.87|98.94|98.88|98.93|98.87|5602
1626942510000|2021-07-22 08:28:30|98.94|98.88|98.89|98.87|98.95|98.92|98.89|98.87|647
1626942520000|2021-07-22 08:28:40|98.91||98.91||98.92||98.91||3404
1626942530000|2021-07-22 08:28:50|98.92|98.88|98.92|98.88|98.92|98.88|98.92|98.87|8
1626942540000|2021-07-22 08:29:00|98.91|98.87|98.9|98.88|98.91|98.88|98.9|98.87|1503
1626942550000|2021-07-22 08:29:10|98.92|98.89|98.91|98.88|98.92|98.9|98.91|98.88|2740
1626942580000|2021-07-22 08:29:40|98.92|98.89|98.94|98.92|98.95|98.92|98.92|98.89|4949
1626942590000|2021-07-22 08:29:50|98.93|98.9|98.91|98.88|98.94|98.9|98.91|98.88|7741
1626942600000|2021-07-22 08:30:00|98.9|98.89|98.95|98.89|98.95|98.89|98.9|98.88|53149
1626942610000|2021-07-22 08:30:10|98.97|98.9|98.98|98.91|99|98.94|98.96|98.89|6004
1626942620000|2021-07-22 08:30:20|98.97||98.97||98.97||98.97||0
1626942630000|2021-07-22 08:30:30|98.99|98.92|98.88|98.82|98.99|98.93|98.88|98.8|33906
1626942640000|2021-07-22 08:30:40|98.86|98.8|98.81|98.77|98.86|98.8|98.81|98.77|4510
1626942650000|2021-07-22 08:30:50|98.8|98.76|98.78|98.72|98.8|98.76|98.78|98.71|107178
1626942660000|2021-07-22 08:31:00|98.77|98.73|98.76|98.72|98.77|98.74|98.76|98.7|0
1626942670000|2021-07-22 08:31:10|98.77|98.73|98.84|98.78|98.85|98.78|98.77|98.73|18498
1626942680000|2021-07-22 08:31:20|98.83||98.82||98.83||98.82||0
1626942690000|2021-07-22 08:31:30|98.83|98.76|98.79|98.74|98.83|98.76|98.79|98.72|3265
1626942700000|2021-07-22 08:31:40|98.8|98.75|98.81|98.75|98.81|98.75|98.8|98.75|10137
1626942720000|2021-07-22 08:32:00|98.8|98.74|98.79|98.74|98.8|98.74|98.79|98.73|553
1626942730000|2021-07-22 08:32:10|98.78|98.75|98.78|98.75|98.78|98.75|98.78|98.75|0
1626942740000|2021-07-22 08:32:20|98.79|98.76|98.82|98.78|98.84|98.78|98.79|98.76|1930
1626942750000|2021-07-22 08:32:30|98.79|98.79|98.9|98.85|98.9|98.85|98.79|98.79|8326
1626942760000|2021-07-22 08:32:40|98.91|98.86|98.92|98.86|98.93|98.88|98.85|98.84|6243
1626942770000|2021-07-22 08:32:50|98.91|98.85|98.9|98.85|98.91|98.86|98.9|98.85|0
1626942780000|2021-07-22 08:33:00|98.91|98.86|98.9|98.85|98.92|98.86|98.9|98.85|0
1626942790000|2021-07-22 08:33:10|||||||||4006
1626942800000|2021-07-22 08:33:20|98.89|98.84|98.9|98.88|98.92|98.88|98.86|98.8|6452
1626942810000|2021-07-22 08:33:30|98.93|98.89|98.92|98.88|98.96|98.91|98.91|98.88|38765
1626942820000|2021-07-22 08:33:40|||||||||5000
1626942830000|2021-07-22 08:33:50|98.94|98.89|98.94|98.89|98.96|98.9|98.93|98.88|7545
1626942840000|2021-07-22 08:34:00|98.93|98.88|98.95|98.89|98.95|98.89|98.86|98.8|41751
1626942850000|2021-07-22 08:34:10|98.94|98.88|98.95|98.89|98.95|98.89|98.94|98.88|0
1626942860000|2021-07-22 08:34:20|98.94|98.9|98.96|98.9|98.96|98.9|98.94|98.9|0
1626942870000|2021-07-22 08:34:30|98.97|98.91|98.94|98.89|98.98|98.92|98.93|98.89|5895
1626942890000|2021-07-22 08:34:50|98.96|98.9|98.99|98.95|98.99|98.95|98.95|98.9|1131
1626942900000|2021-07-22 08:35:00|98.98|98.94|98.97|98.92|98.99|98.94|98.97|98.92|10000
1626942910000|2021-07-22 08:35:10|98.96||98.95||98.96||98.95||0
1626942920000|2021-07-22 08:35:20|98.98|98.93|99.05|98.99|99.06|99|98.98|98.93|21275
1626942930000|2021-07-22 08:35:30|99.06|99|99.04|98.99|99.08|99|99.04|98.99|1532
1626942940000|2021-07-22 08:35:40||99||99.01||99.01||99|5000
1626942950000|2021-07-22 08:35:50|99.03|99.02|99.08|99.04|99.09|99.05|99.03|99.02|6385
1626942960000|2021-07-22 08:36:00|99.07|99.05|99.07|99.04|99.07|99.05|99.07|99.04|1758
1626942970000|2021-07-22 08:36:10|99.06|99.01|99.05|98.99|99.06|99.01|99.03|98.98|15835
1626942980000|2021-07-22 08:36:20|99.04|99|98.98|98.97|99.04|99.01|98.98|98.96|8654
1626943000000|2021-07-22 08:36:40|||||||||312
1626943010000|2021-07-22 08:36:50|||||||||5000
1626943020000|2021-07-22 08:37:00|98.97|98.96|98.96|98.91|98.97|98.96|98.95|98.88|3133
1626943030000|2021-07-22 08:37:10|98.95||98.95||98.95||98.94||3000
1626943040000|2021-07-22 08:37:20|98.94||98.94||98.95||98.94||9013
1626943050000|2021-07-22 08:37:30|98.95|98.92|98.95|98.92|98.95|98.92|98.95|98.91|390
1626943060000|2021-07-22 08:37:40|98.94|98.91|98.96|98.92|98.98|98.94|98.94|98.91|15658
1626943070000|2021-07-22 08:37:50|98.95|98.91|98.95|98.92|98.95|98.92|98.9|98.88|24154
1626943080000|2021-07-22 08:38:00|98.97|98.93|98.97|98.94|98.97|98.94|98.97|98.93|8802
1626943090000|2021-07-22 08:38:10||98.93||98.95||98.95||98.93|2755
1626943120000|2021-07-22 08:38:40|98.98|98.96|99.03|99|99.05|99|98.98|98.95|10694
1626943130000|2021-07-22 08:38:50|99.01|98.97|99|98.97|99.01|98.97|98.99|98.97|4521
1626943140000|2021-07-22 08:39:00|99.03|98.98|99.01|98.97|99.03|99|99.01|98.97|14461
1626943150000|2021-07-22 08:39:10|99|98.95|98.96|98.92|99|98.98|98.96|98.92|26200
1626943160000|2021-07-22 08:39:20|98.98|98.93|99|98.96|99|98.96|98.98|98.93|5556
1626943170000|2021-07-22 08:39:30|98.99|98.95|99|98.94|99|98.95|98.98|98.93|2882
1626943180000|2021-07-22 08:39:40|98.96|98.95|99|98.94|99|98.96|98.96|98.94|6167
1626943190000|2021-07-22 08:39:50|98.99|98.95|98.94|98.92|98.99|98.96|98.94|98.92|3148
1626943200000|2021-07-22 08:40:00|98.93|98.91|98.92|98.91|98.94|98.91|98.92|98.91|646
1626943210000|2021-07-22 08:40:10|98.93|98.92|99.04|98.98|99.06|99|98.93|98.92|31954
1626943220000|2021-07-22 08:40:20|99.02|98.99|99.01|98.97|99.04|99|99.01|98.97|9479
1626943230000|2021-07-22 08:40:30|99|98.96|98.99|98.96|99|98.96|98.99|98.95|2938
1626943240000|2021-07-22 08:40:40||98.95||98.96||98.96||98.95|0
1626943250000|2021-07-22 08:40:50||98.97||98.95||98.97||98.95|0
1626943260000|2021-07-22 08:41:00|99|98.96|99.04|98.98|99.06|99.02|98.99|98.96|36335
1626943270000|2021-07-22 08:41:10|99.03|98.96|98.98|98.95|99.03|98.97|98.95|98.94|29677
1626943280000|2021-07-22 08:41:20|98.97|98.94|99|98.94|99|98.94|98.94|98.89|4954
1626943290000|2021-07-22 08:41:30|98.99|98.95|99|98.95|99|98.95|98.99|98.94|0
1626943300000|2021-07-22 08:41:40|98.99|98.96|98.97|98.94|98.99|98.96|98.97|98.94|4255
1626943310000|2021-07-22 08:41:50|98.98|98.95|98.97|98.94|99|98.95|98.97|98.94|0
1626943320000|2021-07-22 08:42:00|98.96|98.91|98.93|98.9|98.96|98.91|98.92|98.89|6939
1626943330000|2021-07-22 08:42:10|98.92|98.89|98.92|98.89|98.93|98.91|98.91|98.89|6174
1626943350000|2021-07-22 08:42:30|98.91|98.87|98.93|98.88|98.93|98.88|98.89|98.83|6334
1626943360000|2021-07-22 08:42:40|98.92|98.87|98.93|98.89|98.93|98.92|98.91|98.86|1887
1626943370000|2021-07-22 08:42:50|98.92|98.88|98.93|98.87|98.93|98.88|98.92|98.86|1530
1626943380000|2021-07-22 08:43:00|98.94|98.88|98.99|98.94|99|98.94|98.93|98.88|6301
1626943390000|2021-07-22 08:43:10|98.98|98.93|98.95|98.91|98.98|98.93|98.95|98.88|10436
1626943400000|2021-07-22 08:43:20|98.94|98.89|98.99|98.94|98.99|98.94|98.92|98.86|9512
1626943410000|2021-07-22 08:43:30|98.98|98.93|98.98|98.93|98.99|98.93|98.97|98.93|1093
1626943420000|2021-07-22 08:43:40|98.99|98.94|98.98|98.94|98.99|98.95|98.98|98.93|3614
1626943440000|2021-07-22 08:44:00|98.99|98.93|98.95|98.92|98.99|98.94|98.95|98.89|3471
1626943450000|2021-07-22 08:44:10|98.94|98.93|98.99|98.95|98.99|98.95|98.94|98.91|9021
1626943470000|2021-07-22 08:44:30|99|98.96|98.99|98.96|99.02|99|98.99|98.96|18415
1626943480000|2021-07-22 08:44:40|98.98|98.94|98.96|98.91|98.98|98.94|98.96|98.9|2232
1626943490000|2021-07-22 08:44:50|98.95|98.9|98.96|98.92|98.96|98.92|98.95|98.9|18326
1626943500000|2021-07-22 08:45:00|98.95||98.95||98.95||98.95||687
1626943510000|2021-07-22 08:45:10|98.94|98.9|98.98|98.95|98.98|98.95|98.93|98.9|28657
1626943520000|2021-07-22 08:45:20|99|98.96|99|98.96|99|98.96|99|98.96|2340
1626943530000|2021-07-22 08:45:30|99.01|98.97|99|98.97|99.01|98.97|99|98.96|9660
1626943540000|2021-07-22 08:45:40||98.98||98.97||98.98||98.97|642
1626943560000|2021-07-22 08:46:00|98.99|98.96|98.99|98.96|99|98.96|98.98|98.95|8172
1626943570000|2021-07-22 08:46:10|98.98|98.95|98.99|98.96|98.99|98.96|98.97|98.94|8344
1626943580000|2021-07-22 08:46:20|99|98.94|99.05|99|99.08|99.04|99|98.94|12908
1626943590000|2021-07-22 08:46:30|99.04|98.99|99.01|98.97|99.04|99|99.01|98.97|18214
1626943600000|2021-07-22 08:46:40||98.96||98.96||98.96||98.96|0
1626943610000|2021-07-22 08:46:50||98.97||98.97||98.99||98.97|4293
1626943620000|2021-07-22 08:47:00|99|98.98|98.98|98.93|99.01|98.98|98.98|98.93|18195
1626943630000|2021-07-22 08:47:10|98.99|98.94|99.01|98.96|99.01|98.96|98.99|98.94|3270
1626943640000|2021-07-22 08:47:20|99||99||99||99||0
1626943660000|2021-07-22 08:47:40|99.02|98.97|99.01|98.99|99.04|98.99|99|98.97|24002
1626943670000|2021-07-22 08:47:50|99.04|99.01|99|98.97|99.05|99.01|98.99|98.97|18536
1626943680000|2021-07-22 08:48:00|98.99|98.96|98.98|98.92|98.99|98.96|98.96|98.91|7551
1626943690000|2021-07-22 08:48:10|98.97|98.93|99.01|98.97|99.01|98.97|98.97|98.93|1556
1626943700000|2021-07-22 08:48:20|99.03|98.98|99.01|98.98|99.05|99|99.01|98.98|14391
1626943710000|2021-07-22 08:48:30|99|98.97|99|98.97|99.01|98.97|99|98.97|842
1626943720000|2021-07-22 08:48:40|98.99|98.96|98.99|98.96|98.99|98.96|98.99|98.96|4476
1626943730000|2021-07-22 08:48:50|98.98|98.94|99|98.97|99|98.97|98.98|98.94|927
1626943740000|2021-07-22 08:49:00|98.99|98.94|98.98|98.95|98.99|98.95|98.98|98.94|3802
1626943760000|2021-07-22 08:49:20|99|98.96|99.04|99.01|99.05|99.01|99|98.96|25809
1626943770000|2021-07-22 08:49:30|99.03|99|98.96|98.93|99.04|99|98.95|98.91|20957
1626943780000|2021-07-22 08:49:40|98.95|98.91|98.95|98.92|98.96|98.92|98.94|98.91|1398
1626943790000|2021-07-22 08:49:50|98.96|98.93|98.96|98.92|98.96|98.93|98.96|98.92|0
1626943800000|2021-07-22 08:50:00|98.99|98.93|99|98.98|99.01|98.98|98.98|98.93|19750
1626943820000|2021-07-22 08:50:20|98.99|98.97|98.99|98.93|98.99|98.97|98.98|98.92|4565
1626943830000|2021-07-22 08:50:30|98.98||98.98||98.98||98.98||0
1626943840000|2021-07-22 08:50:40|98.97|98.92|98.97|98.92|98.97|98.92|98.97|98.92|0
1626943850000|2021-07-22 08:50:50|98.98|98.93|98.97|98.93|98.98|98.93|98.97|98.93|199
1626943860000|2021-07-22 08:51:00|98.96|98.92|98.94|98.93|98.97|98.93|98.94|98.92|1091
1626943880000|2021-07-22 08:51:20|98.93|98.92|98.94|98.92|98.96|98.92|98.92|98.91|11006
1626943890000|2021-07-22 08:51:30|98.97|98.93|98.98|98.93|99|98.95|98.97|98.92|112
1626943900000|2021-07-22 08:51:40|98.97|98.92|98.96|98.93|98.97|98.93|98.96|98.92|0
1626943910000|2021-07-22 08:51:50|98.95|98.92|98.95|98.92|98.95|98.92|98.94|98.91|9887
1626943920000|2021-07-22 08:52:00|98.94||98.94||98.94||98.94||0
1626943930000|2021-07-22 08:52:10|98.93|98.91|98.91|98.89|98.93|98.91|98.91|98.89|38595
1626943940000|2021-07-22 08:52:20|98.9|98.86|98.92|98.88|98.92|98.88|98.89|98.83|7785
1626943950000|2021-07-22 08:52:30|98.93|98.89|98.99|98.93|98.99|98.93|98.93|98.89|862
1626943960000|2021-07-22 08:52:40|99|98.94|98.97|98.94|99|98.95|98.97|98.94|3500
1626943980000|2021-07-22 08:53:00|98.98|98.92|98.95|98.92|98.98|98.92|98.95|98.92|1
1626943990000|2021-07-22 08:53:10|98.94|98.91|98.88|98.83|98.94|98.91|98.87|98.82|20567
1626944000000|2021-07-22 08:53:20||98.84||98.84||98.84||98.84|3717
1626944010000|2021-07-22 08:53:30|98.87|98.83|98.78|98.75|98.87|98.83|98.77|98.74|25405
1626944020000|2021-07-22 08:53:40|98.77|98.74|98.74|98.69|98.77|98.74|98.74|98.68|8158
1626944030000|2021-07-22 08:53:50|98.78|98.7|98.8|98.73|98.81|98.73|98.78|98.7|139
1626944040000|2021-07-22 08:54:00|98.79|98.74|98.79|98.74|98.79|98.74|98.79|98.73|0
1626944050000|2021-07-22 08:54:10|98.8|98.75|98.84|98.76|98.84|98.76|98.8|98.75|2318
1626944060000|2021-07-22 08:54:20|98.83||98.83||98.83||98.83||495
1626944080000|2021-07-22 08:54:40|98.82|98.75|98.87|98.81|98.88|98.81|98.81|98.74|2883
1626944100000|2021-07-22 08:55:00|98.86|98.79|98.86|98.8|98.86|98.8|98.86|98.79|0
1626944110000|2021-07-22 08:55:10|98.85|98.79|98.76|98.73|98.85|98.81|98.76|98.73|4902
1626944120000|2021-07-22 08:55:20|98.79|98.74|98.7|98.65|98.79|98.74|98.7|98.64|6928
1626944140000|2021-07-22 08:55:40|98.69|98.66|98.67|98.63|98.69|98.66|98.67|98.62|848
1626944150000|2021-07-22 08:55:50|98.66|98.64|98.7|98.66|98.7|98.66|98.66|98.63|1165
1626944160000|2021-07-22 08:56:00||98.65||98.66||98.67||98.64|1157
1626944170000|2021-07-22 08:56:10|98.71|98.67|98.79|98.75|98.8|98.75|98.71|98.67|9461
1626944180000|2021-07-22 08:56:20|98.82|98.76|98.85|98.79|98.86|98.79|98.82|98.76|293
1626944190000|2021-07-22 08:56:30|98.86|98.8|98.84|98.78|98.86|98.8|98.84|98.77|0
1626944200000|2021-07-22 08:56:40|98.83|98.77|98.83|98.77|98.83|98.77|98.83|98.76|0
1626944210000|2021-07-22 08:56:50|98.85|98.78|98.79|98.74|98.85|98.78|98.79|98.73|0
1626944220000|2021-07-22 08:57:00||98.75||98.74||98.76||98.73|0
1626944230000|2021-07-22 08:57:10|98.81|98.75|98.89|98.81|98.9|98.81|98.81|98.74|6536
1626944240000|2021-07-22 08:57:20|98.9|98.82|98.87|98.81|98.9|98.84|98.87|98.8|217
1626944250000|2021-07-22 08:57:30|98.88|98.82|98.87|98.82|98.88|98.83|98.87|98.81|4676
1626944260000|2021-07-22 08:57:40|98.88|98.83|98.9|98.82|98.94|98.88|98.88|98.82|5347
1626944270000|2021-07-22 08:57:50|98.89|98.78|98.91|98.85|98.91|98.85|98.84|98.76|8220
1626944280000|2021-07-22 08:58:00|98.92|98.86|98.93|98.86|98.95|98.86|98.92|98.86|30000
1626944290000|2021-07-22 08:58:10|98.94|98.87|98.94|98.87|99|98.94|98.92|98.84|26801
1626944310000|2021-07-22 08:58:30|98.95|98.88|98.95|98.89|98.95|98.89|98.95|98.88|2
1626944330000|2021-07-22 08:58:50|98.94|98.88|98.94|98.87|98.94|98.88|98.94|98.87|993
1626944340000|2021-07-22 08:59:00|98.93|98.88|98.92|98.88|98.94|98.88|98.91|98.88|4023
1626944360000|2021-07-22 08:59:20||98.89||98.9||98.9||98.89|965
1626944370000|2021-07-22 08:59:30|98.95|98.89|98.93|98.89|98.97|98.89|98.93|98.89|2832
1626944400000|2021-07-22 09:00:00|98.92|98.87|98.91|98.84|98.92|98.87|98.86|98.8|5665
1626944410000|2021-07-22 09:00:10|98.92|98.86|98.91|98.86|98.92|98.86|98.91|98.86|900
1626944420000|2021-07-22 09:00:20|98.9|98.84|98.93|98.87|98.94|98.89|98.9|98.84|483
1626944430000|2021-07-22 09:00:30|98.94|98.88|98.93|98.88|98.95|98.88|98.93|98.87|221
1626944440000|2021-07-22 09:00:40|98.92|98.85|98.87|98.82|98.93|98.86|98.87|98.82|6555
1626944450000|2021-07-22 09:00:50|98.88|98.83|98.92|98.86|98.92|98.86|98.88|98.82|0
1626944460000|2021-07-22 09:01:00|98.91|98.85|98.88|98.83|98.91|98.85|98.88|98.82|0
1626944470000|2021-07-22 09:01:10|98.87|98.82|98.87|98.81|98.87|98.82|98.87|98.8|0
1626944480000|2021-07-22 09:01:20|98.86|98.82|98.9|98.83|98.9|98.84|98.86|98.82|1231
1626944490000|2021-07-22 09:01:30|98.91|98.84|98.97|98.91|98.98|98.92|98.91|98.84|1931
1626944500000|2021-07-22 09:01:40|98.98||98.98||98.98||98.98||2610
1626944510000|2021-07-22 09:01:50|||||||||3808
1626944520000|2021-07-22 09:02:00|98.97|98.9|99|98.95|99|98.95|98.95|98.89|0
1626944530000|2021-07-22 09:02:10|99.02|98.96|99|98.95|99.05|98.99|98.99|98.94|19129
1626944540000|2021-07-22 09:02:20|98.99|98.94|98.99|98.91|98.99|98.94|98.97|98.9|0
1626944550000|2021-07-22 09:02:30|98.98|98.9|98.97|98.93|98.98|98.93|98.97|98.9|0
1626944560000|2021-07-22 09:02:40|98.99|98.94|99|98.95|99|98.96|98.99|98.94|706
1626944570000|2021-07-22 09:02:50|98.99|98.93|98.97|98.93|98.99|98.93|98.97|98.9|2000
1626944580000|2021-07-22 09:03:00|98.96|98.9|99|98.95|99|98.95|98.92|98.9|3039
1626944590000|2021-07-22 09:03:10|98.99|98.93|98.95|98.9|98.99|98.93|98.92|98.9|5425
1626944600000|2021-07-22 09:03:20|98.97|98.91|98.95|98.92|98.97|98.92|98.95|98.9|4319
1626944610000|2021-07-22 09:03:30|98.94||98.94||98.94||98.94||107
1626944620000|2021-07-22 09:03:40|98.95||98.94||98.95||98.94||0
1626944640000|2021-07-22 09:04:00|98.93||98.93||98.93||98.93||162383
1626944650000|2021-07-22 09:04:10|98.92|98.9|98.9|98.86|98.92|98.9|98.9|98.84|9782
1626944660000|2021-07-22 09:04:20|98.89|98.85|98.86|98.83|98.89|98.85|98.86|98.83|2902
1626944670000|2021-07-22 09:04:30|98.89|98.84|98.92|98.87|98.93|98.87|98.89|98.84|5911
1626944680000|2021-07-22 09:04:40|98.93|98.88|98.89|98.83|98.95|98.88|98.89|98.83|7458
1626944690000|2021-07-22 09:04:50|98.88|98.81|98.8|98.74|98.88|98.81|98.8|98.74|2954
1626944700000|2021-07-22 09:05:00|98.79|98.73|98.77|98.72|98.79|98.73|98.77|98.69|100
1626944710000|2021-07-22 09:05:10|98.76|98.73|98.75|98.72|98.76|98.73|98.75|98.72|0
1626944720000|2021-07-22 09:05:20|98.78|98.73|98.77|98.72|98.79|98.74|98.77|98.72|6542
1626944730000|2021-07-22 09:05:30|98.75||98.74||98.75||98.74||6694
1626944740000|2021-07-22 09:05:40|98.73|98.7|98.71|98.69|98.74|98.7|98.71|98.69|1655
1626944750000|2021-07-22 09:05:50|98.72|98.66|98.72|98.66|98.72|98.66|98.72|98.64|0
1626944760000|2021-07-22 09:06:00|98.71|98.64|98.65|98.6|98.71|98.64|98.65|98.6|5207
1626944780000|2021-07-22 09:06:20|98.64||98.64||98.65||98.64||70
1626944790000|2021-07-22 09:06:30|98.66|98.61|98.72|98.68|98.72|98.68|98.66|98.61|1284
1626944800000|2021-07-22 09:06:40||98.69||98.69||98.69||98.69|16622
1626944820000|2021-07-22 09:07:00||98.7||98.71||98.71||98.7|0
1626944830000|2021-07-22 09:07:10|98.71|98.7|98.71|98.64|98.71|98.7|98.67|98.61|11252
1626944840000|2021-07-22 09:07:20|98.72|98.65|98.72|98.66|98.72|98.66|98.71|98.65|0
1626944870000|2021-07-22 09:07:50|98.74|98.67|98.75|98.68|98.78|98.71|98.73|98.67|7698
1626944880000|2021-07-22 09:08:00|98.74|98.67|98.68|98.62|98.74|98.67|98.68|98.62|0
1626944890000|2021-07-22 09:08:10||98.63||98.63||98.63||98.63|0
1626944910000|2021-07-22 09:08:30|98.67|98.64|98.65|98.6|98.68|98.64|98.61|98.54|8492
1626944920000|2021-07-22 09:08:40|98.67||98.67||98.68||98.67||313
1626944940000|2021-07-22 09:09:00|98.69|98.61|98.7|98.63|98.72|98.66|98.68|98.61|5154
1626944950000|2021-07-22 09:09:10|98.69|98.61|98.68|98.61|98.69|98.61|98.68|98.6|0
1626944960000|2021-07-22 09:09:20|98.67|98.62|98.68|98.62|98.68|98.63|98.67|98.62|110
1626944970000|2021-07-22 09:09:30||98.63||98.64||98.64||98.63|0
1626944990000|2021-07-22 09:09:50|98.71|98.65|98.68|98.61|98.73|98.67|98.64|98.58|7279
1626945000000|2021-07-22 09:10:00|98.71|98.62|98.68|98.61|98.71|98.63|98.63|98.58|7926
1626945010000|2021-07-22 09:10:10|98.7|98.62|98.74|98.67|98.74|98.7|98.7|98.62|1560
1626945020000|2021-07-22 09:10:20|98.73|98.66|98.75|98.69|98.76|98.69|98.73|98.65|13013
1626945030000|2021-07-22 09:10:30|98.76|98.7|98.8|98.72|98.81|98.72|98.76|98.7|1014
1626945040000|2021-07-22 09:10:40|98.79|98.71|98.68|98.61|98.79|98.71|98.6|98.55|46481
1626945050000|2021-07-22 09:10:50|98.67|98.6|98.67|98.59|98.67|98.6|98.67|98.58|120
1626945060000|2021-07-22 09:11:00|98.66|98.6|98.6|98.57|98.66|98.6|98.6|98.57|600
1626945070000|2021-07-22 09:11:10|98.59|98.55|98.61|98.56|98.61|98.56|98.58|98.52|6539
1626945080000|2021-07-22 09:11:20|98.62|98.57|98.64|98.57|98.65|98.58|98.62|98.57|0
1626945090000|2021-07-22 09:11:30|98.66|98.58|98.65|98.58|98.66|98.58|98.65|98.58|15
1626945100000|2021-07-22 09:11:40|98.66|98.59|98.65|98.59|98.67|98.59|98.64|98.58|2100
1626945120000|2021-07-22 09:12:00|98.64|98.6|98.6|98.55|98.64|98.6|98.57|98.54|1645
1626945130000|2021-07-22 09:12:10|98.62||98.59||98.62||98.59||0
1626945140000|2021-07-22 09:12:20|98.62|98.56|98.63|98.57|98.63|98.57|98.62|98.56|1858
1626945150000|2021-07-22 09:12:30|98.62|98.56|98.63|98.57|98.63|98.57|98.62|98.56|17000
1626945170000|2021-07-22 09:12:50|98.65|98.58|98.69|98.62|98.71|98.62|98.65|98.58|2967
1626945200000|2021-07-22 09:13:20|||||||||10911
1626945210000|2021-07-22 09:13:30|98.71|98.63|98.72|98.65|98.73|98.65|98.71|98.63|495
1626945220000|2021-07-22 09:13:40|98.71|98.66|98.72|98.67|98.75|98.67|98.71|98.66|5000
1626945230000|2021-07-22 09:13:50|98.71|98.65|98.61|98.55|98.71|98.66|98.6|98.54|16220
1626945240000|2021-07-22 09:14:00|98.63|98.56|98.61|98.54|98.64|98.57|98.61|98.54|0
1626945250000|2021-07-22 09:14:10|98.6|98.53|98.56|98.51|98.6|98.53|98.56|98.5|0
1626945260000|2021-07-22 09:14:20|98.55|98.5|98.55|98.48|98.55|98.5|98.55|98.48|51
1626945270000|2021-07-22 09:14:30|98.54|98.47|98.5|98.46|98.54|98.48|98.5|98.44|500
1626945290000|2021-07-22 09:14:50|98.52|98.47|98.5|98.47|98.54|98.48|98.5|98.47|1212
1626945300000|2021-07-22 09:15:00|98.49|98.46|98.46|98.41|98.49|98.46|98.43|98.38|2480
1626945310000|2021-07-22 09:15:10|98.5|98.42|98.49|98.45|98.51|98.45|98.49|98.42|1183
1626945320000|2021-07-22 09:15:20||98.44||98.45||98.45||98.44|0
1626945330000|2021-07-22 09:15:30|98.53|98.46|98.56|98.5|98.57|98.5|98.53|98.46|3169
1626945340000|2021-07-22 09:15:40|98.55|98.49|98.57|98.5|98.58|98.5|98.55|98.49|0
1626945350000|2021-07-22 09:15:50|98.58|98.51|98.65|98.58|98.65|98.58|98.58|98.51|4674
1626945360000|2021-07-22 09:16:00|98.66|98.59|98.69|98.63|98.7|98.64|98.66|98.59|0
1626945370000|2021-07-22 09:16:10|98.7|98.64|98.68|98.62|98.72|98.66|98.68|98.62|4681
1626945380000|2021-07-22 09:16:20|98.67|98.6|98.66|98.59|98.67|98.6|98.65|98.59|10
1626945390000|2021-07-22 09:16:30|98.67|98.62|98.75|98.68|98.77|98.68|98.66|98.59|2614
1626945400000|2021-07-22 09:16:40|98.76|98.69|98.73|98.65|98.76|98.69|98.73|98.65|0
1626945410000|2021-07-22 09:16:50|98.72|98.63|98.69|98.61|98.72|98.63|98.66|98.58|0
1626945420000|2021-07-22 09:17:00|98.68|98.62|98.69|98.62|98.69|98.63|98.66|98.6|522
1626945430000|2021-07-22 09:17:10|98.7|98.63|98.81|98.74|98.81|98.74|98.65|98.6|16060
1626945440000|2021-07-22 09:17:20|98.8||98.8||98.8||98.8||0
1626945450000|2021-07-22 09:17:30|98.79|98.73|98.84|98.78|98.88|98.81|98.77|98.71|34189
1626945460000|2021-07-22 09:17:40|98.83|98.79|98.84|98.78|98.88|98.81|98.81|98.74|19910
1626945470000|2021-07-22 09:17:50|98.85|98.79|98.86|98.78|98.87|98.8|98.85|98.78|80
1626945480000|2021-07-22 09:18:00|98.87|98.79|98.79|98.76|98.87|98.8|98.78|98.73|12199
1626945490000|2021-07-22 09:18:10|98.78|98.73|98.72|98.66|98.79|98.73|98.72|98.66|6872
1626945500000|2021-07-22 09:18:20|98.71|98.65|98.7|98.65|98.72|98.68|98.7|98.63|5275
1626945520000|2021-07-22 09:18:40|98.73|98.66|98.76|98.68|98.77|98.68|98.73|98.66|3276
1626945530000|2021-07-22 09:18:50|98.77|98.69|98.8|98.73|98.8|98.73|98.77|98.69|0
1626945540000|2021-07-22 09:19:00|98.81|98.74|98.8|98.73|98.82|98.74|98.8|98.73|46
1626945550000|2021-07-22 09:19:10|98.79|98.72|98.79|98.72|98.79|98.72|98.79|98.72|4550
1626945560000|2021-07-22 09:19:20|98.8|98.73|98.8|98.73|98.83|98.75|98.8|98.73|152
1626945570000|2021-07-22 09:19:30|98.79|98.72|98.8|98.73|98.8|98.73|98.79|98.72|0
1626945580000|2021-07-22 09:19:40|98.81|98.74|98.8|98.74|98.82|98.74|98.8|98.74|13
1626945590000|2021-07-22 09:19:50||98.75||98.76||98.76||98.75|5225
1626945600000|2021-07-22 09:20:00|98.82|98.75|98.85|98.79|98.86|98.79|98.82|98.75|2253
1626945610000|2021-07-22 09:20:10|98.86||98.86||98.86||98.85||0
1626945620000|2021-07-22 09:20:20|98.87|98.8|98.88|98.81|98.88|98.81|98.87|98.8|505
1626945650000|2021-07-22 09:20:50|98.87|98.8|98.82|98.76|98.87|98.8|98.79|98.7|26174
1626945660000|2021-07-22 09:21:00|98.81|98.75|98.77|98.74|98.81|98.75|98.77|98.69|8000
1626945670000|2021-07-22 09:21:10|98.78|98.73|98.77|98.74|98.82|98.75|98.77|98.7|6981
1626945680000|2021-07-22 09:21:20|98.76|98.7|98.75|98.7|98.76|98.7|98.75|98.69|639
1626945690000|2021-07-22 09:21:30||98.69||98.74||98.74||98.69|0
1626945710000|2021-07-22 09:21:50|98.76||98.76||98.76||98.76||1
1626945720000|2021-07-22 09:22:00|98.77||98.77||98.77||98.77||3691
1626945730000|2021-07-22 09:22:10|98.78|98.75|98.81|98.74|98.82|98.75|98.78|98.74|0
1626945740000|2021-07-22 09:22:20||98.75||98.75||98.75||98.74|0
1626945750000|2021-07-22 09:22:30||98.76||98.75||98.77||98.75|2300
1626945770000|2021-07-22 09:22:50|98.83|98.76|98.83|98.76|98.85|98.76|98.83|98.76|0
1626945780000|2021-07-22 09:23:00|98.81|98.75|98.76|98.74|98.81|98.77|98.76|98.74|26595
1626945790000|2021-07-22 09:23:10|98.75|98.71|98.72|98.65|98.76|98.74|98.69|98.62|8193
1626945800000|2021-07-22 09:23:20|98.71|98.66|98.71|98.67|98.71|98.67|98.71|98.66|0
1626945820000|2021-07-22 09:23:40|98.73|98.68|98.78|98.71|98.79|98.71|98.73|98.67|3438
1626945830000|2021-07-22 09:23:50|98.8|98.72|98.8|98.73|98.81|98.73|98.8|98.72|0
1626945840000|2021-07-22 09:24:00|98.79||98.79||98.79||98.79||0
1626945850000|2021-07-22 09:24:10|98.78|98.74|98.78|98.74|98.78|98.76|98.78|98.74|4775
1626945860000|2021-07-22 09:24:20|98.77|98.73|98.73|98.67|98.77|98.73|98.67|98.64|11859
1626945870000|2021-07-22 09:24:30|||||||||2025
1626945880000|2021-07-22 09:24:40|98.76|98.68|98.79|98.72|98.81|98.72|98.73|98.67|10026
1626945890000|2021-07-22 09:24:50|98.8|98.73|98.87|98.81|98.87|98.81|98.8|98.73|13407
1626945900000|2021-07-22 09:25:00|98.88|98.84|98.83|98.78|98.9|98.85|98.82|98.78|21603
1626945910000|2021-07-22 09:25:10|98.82|98.76|98.85|98.76|98.86|98.76|98.81|98.75|5517
1626945920000|2021-07-22 09:25:20|98.86|98.77|98.86|98.78|98.87|98.78|98.86|98.77|5027
1626945930000|2021-07-22 09:25:30|98.85||98.85||98.85||98.85||100
1626945940000|2021-07-22 09:25:40|||||||||5533
1626945960000|2021-07-22 09:26:00|98.86|98.79|98.78|98.7|98.87|98.8|98.78|98.7|16408
1626945970000|2021-07-22 09:26:10|98.77|98.69|98.77|98.71|98.79|98.73|98.75|98.69|16977
1626945990000|2021-07-22 09:26:30|98.76|98.7|98.76|98.69|98.76|98.7|98.76|98.69|100
1626946000000|2021-07-22 09:26:40|98.75|98.7|98.69|98.61|98.75|98.7|98.69|98.61|12790
1626946010000|2021-07-22 09:26:50|98.68|98.62|98.65|98.59|98.68|98.62|98.64|98.56|2438
1626946020000|2021-07-22 09:27:00|98.66||98.67||98.67||98.66||0
1626946030000|2021-07-22 09:27:10|98.68|98.6|98.74|98.67|98.74|98.67|98.68|98.6|9520
1626946040000|2021-07-22 09:27:20|98.73|98.68|98.73|98.68|98.73|98.68|98.73|98.68|6202
1626946060000|2021-07-22 09:27:40|98.74|98.69|98.77|98.69|98.77|98.69|98.74|98.69|0
1626946070000|2021-07-22 09:27:50|98.73|98.7|98.76|98.68|98.76|98.7|98.73|98.68|10506
1626946080000|2021-07-22 09:28:00|98.77|98.69|98.67|98.61|98.77|98.69|98.64|98.58|30374
1626946090000|2021-07-22 09:28:10|||||||||2000
1626946100000|2021-07-22 09:28:20||98.62||98.64||98.64||98.62|25
1626946110000|2021-07-22 09:28:30|98.66|98.63|98.62|98.57|98.66|98.63|98.62|98.56|2375
1626946120000|2021-07-22 09:28:40|98.61|98.56|98.6|98.56|98.61|98.56|98.6|98.53|4
1626946140000|2021-07-22 09:29:00|||||||||100
1626946150000|2021-07-22 09:29:10|98.62|98.57|98.62|98.57|98.62|98.58|98.62|98.57|1181
1626946160000|2021-07-22 09:29:20||98.56||98.56||98.56||98.56|0
1626946170000|2021-07-22 09:29:30||98.57||98.56||98.57||98.56|0
1626946200000|2021-07-22 09:30:00|98.61|98.53|98.59|98.56|98.61|98.56|98.59|98.52|35
1626946210000|2021-07-22 09:30:10|98.58|98.57|98.61|98.57|98.61|98.57|98.57|98.57|2060
1626946220000|2021-07-22 09:30:20||98.56||98.56||98.56||98.56|0
1626946230000|2021-07-22 09:30:30||98.57||98.56||98.58||98.56|0
1626946250000|2021-07-22 09:30:50|98.6|98.53|98.57|98.54|98.6|98.54|98.56|98.53|137
1626946260000|2021-07-22 09:31:00|98.61|98.55|98.56|98.53|98.61|98.56|98.55|98.51|6037
1626946270000|2021-07-22 09:31:10|98.58|98.54|98.59|98.54|98.6|98.55|98.58|98.53|1498
1626946290000|2021-07-22 09:31:30|98.6|98.55|98.62|98.58|98.62|98.58|98.6|98.55|1051
1626946300000|2021-07-22 09:31:40|98.63|98.59|98.66|98.61|98.66|98.61|98.63|98.59|1809
1626946320000|2021-07-22 09:32:00|98.67|98.62|98.7|98.65|98.7|98.65|98.67|98.62|1149
1626946330000|2021-07-22 09:32:10|98.73|98.66|98.77|98.71|98.78|98.71|98.73|98.66|6401
1626946340000|2021-07-22 09:32:20|||||||||4000
1626946360000|2021-07-22 09:32:40||98.72||98.72||98.72||98.72|0
1626946380000|2021-07-22 09:33:00|||||||||53924
1626946390000|2021-07-22 09:33:10|98.78|98.73|98.8|98.76|98.8|98.77|98.78|98.73|3824
1626946400000|2021-07-22 09:33:20|98.79|98.75|98.8|98.76|98.8|98.76|98.76|98.74|17169
1626946410000|2021-07-22 09:33:30|||||||||197
1626946420000|2021-07-22 09:33:40||98.77||98.77||98.77||98.77|21092
1626946430000|2021-07-22 09:33:50|98.79|98.76|98.76|98.74|98.8|98.76|98.76|98.74|9826
1626946440000|2021-07-22 09:34:00|98.75|98.71|98.76|98.72|98.76|98.72|98.74|98.71|26146
1626946450000|2021-07-22 09:34:10||98.71||98.72||98.72||98.7|0
1626946460000|2021-07-22 09:34:20|98.75|98.71|98.71|98.68|98.75|98.71|98.71|98.68|9590
1626946470000|2021-07-22 09:34:30|98.72|98.69|98.74|98.69|98.74|98.71|98.72|98.69|2500
1626946480000|2021-07-22 09:34:40|98.73|98.68|98.67|98.62|98.73|98.68|98.67|98.61|8963
1626946500000|2021-07-22 09:35:00|98.66|98.59|98.63|98.58|98.66|98.6|98.63|98.57|3054
1626946520000|2021-07-22 09:35:20|98.64|98.59|98.66|98.62|98.67|98.62|98.64|98.59|5323
1626946530000|2021-07-22 09:35:30|98.67|98.63|98.73|98.67|98.75|98.67|98.67|98.63|4381
1626946570000|2021-07-22 09:36:10|||||||||5248
1626946590000|2021-07-22 09:36:30|||||||||2025
1626946600000|2021-07-22 09:36:40|98.72||98.72||98.72||98.72||0
1626946610000|2021-07-22 09:36:50|98.71|98.64|98.65|98.61|98.71|98.67|98.64|98.61|3260
1626946620000|2021-07-22 09:37:00||98.62||98.6||98.62||98.59|0
1626946630000|2021-07-22 09:37:10||98.59||98.6||98.6||98.59|2189
1626946650000|2021-07-22 09:37:30|98.68|98.61|98.68|98.63|98.71|98.63|98.68|98.61|1684
1626946660000|2021-07-22 09:37:40|||||||||4205
1626946680000|2021-07-22 09:38:00|98.67|98.64|98.63|98.61|98.68|98.64|98.63|98.61|1119
1626946690000|2021-07-22 09:38:10|98.62|98.6|98.61|98.58|98.62|98.6|98.61|98.58|14592
1626946700000|2021-07-22 09:38:20|98.6|98.59|98.68|98.62|98.68|98.62|98.6|98.59|8319
1626946710000|2021-07-22 09:38:30|98.67||98.67||98.67||98.67||95
1626946720000|2021-07-22 09:38:40|98.68|98.63|98.67|98.63|98.7|98.64|98.67|98.63|5
1626946730000|2021-07-22 09:38:50|98.68||98.68||98.68||98.68||0
1626946740000|2021-07-22 09:39:00|98.7|98.64|98.7|98.67|98.74|98.67|98.7|98.64|2474
1626946750000|2021-07-22 09:39:10|98.72|98.68|98.72|98.68|98.72|98.69|98.72|98.67|3676
1626946760000|2021-07-22 09:39:20|||||||||102
1626946770000|2021-07-22 09:39:30|98.74|98.69|98.79|98.73|98.8|98.73|98.74|98.69|9487
1626946780000|2021-07-22 09:39:40|98.78|98.74|98.77|98.73|98.78|98.74|98.77|98.73|0
1626946790000|2021-07-22 09:39:50|98.76|98.71|98.77|98.71|98.78|98.71|98.74|98.7|2885
1626946800000|2021-07-22 09:40:00||98.7||98.7||98.7||98.7|0
1626946820000|2021-07-22 09:40:20|||||||||1123
1626946830000|2021-07-22 09:40:30|98.76|98.69|98.64|98.61|98.76|98.69|98.64|98.6|17164
1626946840000|2021-07-22 09:40:40|98.63|98.6|98.48|98.43|98.63|98.6|98.48|98.42|74160
1626946850000|2021-07-22 09:40:50|98.52|98.44|98.57|98.51|98.57|98.53|98.51|98.44|6320
1626946860000|2021-07-22 09:41:00|98.56|98.52|98.56|98.52|98.56|98.52|98.56|98.52|0
1626946870000|2021-07-22 09:41:10|98.55|98.55|98.6|98.54|98.6|98.55|98.55|98.53|2840
1626946880000|2021-07-22 09:41:20|98.61|98.55|98.61|98.54|98.62|98.55|98.61|98.54|50
1626946890000|2021-07-22 09:41:30||98.55||98.55||98.55||98.55|3200
1626946900000|2021-07-22 09:41:40|98.62|98.58|98.58|98.55|98.64|98.58|98.58|98.55|2082
1626946910000|2021-07-22 09:41:50|98.62|98.56|98.58|98.55|98.62|98.56|98.58|98.55|4656
1626946920000|2021-07-22 09:42:00|98.61|98.56|98.63|98.56|98.64|98.58|98.61|98.56|474
1626946940000|2021-07-22 09:42:20||98.55||98.56||98.56||98.55|0
1626946950000|2021-07-22 09:42:30||98.57||98.57||98.57||98.57|2
1626946960000|2021-07-22 09:42:40|||||||||1000
1626946970000|2021-07-22 09:42:50|98.65|98.58|98.64|98.57|98.65|98.58|98.64|98.57|0
1626946980000|2021-07-22 09:43:00|98.62||98.62||98.62||98.62||500
1626947000000|2021-07-22 09:43:20|98.61||98.61||98.61||98.61||507
1626947010000|2021-07-22 09:43:30|98.62||98.62||98.62||98.62||0
1626947030000|2021-07-22 09:43:50|98.6|98.58|98.54|98.52|98.6|98.58|98.54|98.52|5056
1626947040000|2021-07-22 09:44:00|98.55|98.53|98.55|98.52|98.57|98.53|98.55|98.52|2901
1626947050000|2021-07-22 09:44:10|98.54||98.54||98.54||98.54||0
1626947060000|2021-07-22 09:44:20|98.53|98.49|98.49|98.44|98.53|98.49|98.49|98.43|2816
1626947080000|2021-07-22 09:44:40|98.45|98.45|98.49|98.46|98.49|98.46|98.45|98.45|2502
1626947090000|2021-07-22 09:44:50|98.5|98.47|98.57|98.5|98.58|98.53|98.5|98.47|7301
1626947100000|2021-07-22 09:45:00|98.55|98.51|98.52|98.48|98.55|98.51|98.52|98.45|1214
1626947110000|2021-07-22 09:45:10|98.51|98.45|98.5|98.44|98.51|98.45|98.49|98.44|24
1626947120000|2021-07-22 09:45:20|98.51|98.45|98.5|98.44|98.51|98.45|98.5|98.44|0
1626947130000|2021-07-22 09:45:30|98.49||98.49||98.49||98.49||0
1626947140000|2021-07-22 09:45:40||98.46||98.46||98.46||98.46|0
1626947150000|2021-07-22 09:45:50|||||||||18091
1626947160000|2021-07-22 09:46:00|98.48||98.47||98.49||98.47||12180
1626947180000|2021-07-22 09:46:20|98.46|98.44|98.47|98.44|98.47|98.44|98.45|98.4|5469
1626947190000|2021-07-22 09:46:30|98.49|98.45|98.52|98.46|98.53|98.46|98.47|98.44|87236
1626947200000|2021-07-22 09:46:40|98.51|98.45|98.5|98.45|98.51|98.45|98.5|98.45|1191
1626947210000|2021-07-22 09:46:50|98.51|98.46|98.59|98.52|98.6|98.52|98.51|98.46|10312
1626947220000|2021-07-22 09:47:00|98.6|98.53|98.63|98.58|98.66|98.59|98.6|98.53|1661
1626947230000|2021-07-22 09:47:10|98.62||98.62||98.62||98.62||0
1626947240000|2021-07-22 09:47:20|98.63||98.63||98.63||98.63||5060
1626947250000|2021-07-22 09:47:30|98.64|98.57|98.58|98.52|98.64|98.57|98.58|98.52|5545
1626947260000|2021-07-22 09:47:40|98.59|98.53|98.6|98.53|98.6|98.53|98.59|98.53|0
1626947270000|2021-07-22 09:47:50|98.58|98.54|98.61|98.56|98.61|98.56|98.58|98.54|962
1626947280000|2021-07-22 09:48:00|98.63|98.57|98.56|98.51|98.63|98.57|98.56|98.5|225
1626947290000|2021-07-22 09:48:10|98.55|98.5|98.6|98.56|98.6|98.56|98.54|98.48|6589
1626947300000|2021-07-22 09:48:20|98.62|98.6|98.68|98.61|98.69|98.62|98.62|98.58|14678
1626947310000|2021-07-22 09:48:30|98.66|98.62|98.64|98.6|98.66|98.62|98.63|98.59|2787
1626947320000|2021-07-22 09:48:40|98.65|98.61|98.68|98.64|98.71|98.65|98.65|98.61|5071
1626947330000|2021-07-22 09:48:50|98.7|98.65|98.72|98.67|98.73|98.68|98.68|98.65|3806
1626947340000|2021-07-22 09:49:00|98.74|98.68|98.72|98.68|98.74|98.68|98.72|98.68|23875
1626947360000|2021-07-22 09:49:20|98.74|98.69|98.72|98.69|98.75|98.69|98.72|98.68|7474
1626947370000|2021-07-22 09:49:30|98.75|98.7|98.77|98.71|98.78|98.71|98.75|98.7|990
1626947390000|2021-07-22 09:49:50|98.76||98.75||98.76||98.75||0
1626947440000|2021-07-22 09:50:40|||||||||1507
1626947450000|2021-07-22 09:50:50|98.74|98.69|98.7|98.69|98.74|98.69|98.7|98.69|5268
1626947460000|2021-07-22 09:51:00|98.69|98.67|98.7|98.67|98.72|98.67|98.68|98.67|1603
1626947480000|2021-07-22 09:51:20|98.71|98.68|98.72|98.69|98.72|98.69|98.7|98.68|6340
1626947490000|2021-07-22 09:51:30|98.75|98.72|98.72|98.69|98.77|98.72|98.72|98.69|10449
1626947500000|2021-07-22 09:51:40|98.74|98.7|98.75|98.69|98.76|98.7|98.74|98.69|174
1626947510000|2021-07-22 09:51:50|98.73|98.68|98.69|98.67|98.73|98.68|98.69|98.67|2227
1626947520000|2021-07-22 09:52:00|98.68|98.64|98.69|98.64|98.69|98.64|98.67|98.64|5442
1626947530000|2021-07-22 09:52:10|98.68||98.68||98.68||98.68||0
1626947540000|2021-07-22 09:52:20|98.67|98.61|98.65|98.61|98.67|98.61|98.62|98.57|5130
1626947550000|2021-07-22 09:52:30|98.64||98.64||98.64||98.64||10000
1626947570000|2021-07-22 09:52:50|98.65|98.62|98.66|98.63|98.69|98.63|98.65|98.61|8898
1626947580000|2021-07-22 09:53:00|98.65|98.61|98.64|98.6|98.65|98.61|98.62|98.6|3900
1626947590000|2021-07-22 09:53:10|98.65|98.61|98.64|98.6|98.65|98.61|98.64|98.6|15435
1626947610000|2021-07-22 09:53:30||98.61||98.6||98.61||98.6|564
1626947620000|2021-07-22 09:53:40|98.67|98.61|98.67|98.62|98.68|98.62|98.67|98.61|1851
1626947630000|2021-07-22 09:53:50|98.66|98.63|98.66|98.63|98.66|98.63|98.66|98.61|50
1626947640000|2021-07-22 09:54:00|98.65|98.62|98.66|98.61|98.66|98.62|98.64|98.6|12016
1626947660000|2021-07-22 09:54:20|98.69|98.62|98.69|98.64|98.7|98.64|98.69|98.61|1022
1626947670000|2021-07-22 09:54:30|98.7|98.65|98.71|98.66|98.72|98.66|98.7|98.65|0
1626947680000|2021-07-22 09:54:40|98.72|98.67|98.71|98.66|98.73|98.67|98.71|98.65|0
1626947690000|2021-07-22 09:54:50|||||||||992
1626947700000|2021-07-22 09:55:00|98.72|98.67|98.65|98.63|98.72|98.67|98.65|98.62|1075
1626947710000|2021-07-22 09:55:10|98.64|98.62|98.62|98.59|98.65|98.63|98.62|98.59|3141
1626947720000|2021-07-22 09:55:20|98.65|98.6|98.66|98.62|98.66|98.62|98.65|98.6|3421
1626947740000|2021-07-22 09:55:40|98.65|98.61|98.65|98.6|98.65|98.61|98.65|98.6|884
1626947750000|2021-07-22 09:55:50|98.64|98.59|98.63|98.61|98.64|98.61|98.63|98.59|11149
1626947760000|2021-07-22 09:56:00|98.62|98.59|98.56|98.51|98.62|98.59|98.56|98.5|6455
1626947770000|2021-07-22 09:56:10|98.55||98.55||98.55||98.55||0
1626947800000|2021-07-22 09:56:40|||||||||2055
1626947810000|2021-07-22 09:56:50|98.54|98.5|98.5|98.47|98.54|98.51|98.5|98.44|11410
1626947820000|2021-07-22 09:57:00|98.53|98.48|98.55|98.5|98.58|98.52|98.53|98.48|14297
1626947840000|2021-07-22 09:57:20|98.54|98.49|98.54|98.5|98.54|98.5|98.52|98.46|17042
1626947850000|2021-07-22 09:57:30|98.55|98.51|98.55|98.51|98.55|98.51|98.55|98.51|8625
1626947870000|2021-07-22 09:57:50||98.52||98.5||98.52||98.5|475
1626947880000|2021-07-22 09:58:00|98.54|98.49|98.5|98.46|98.54|98.49|98.5|98.46|5992
1626947890000|2021-07-22 09:58:10|98.49|98.43|98.46|98.44|98.49|98.44|98.46|98.4|6624
1626947900000|2021-07-22 09:58:20|98.49|98.45|98.5|98.48|98.5|98.48|98.49|98.45|2317
1626947910000|2021-07-22 09:58:30|||||||||12055
1626947950000|2021-07-22 09:59:10|98.53|98.49|98.52|98.5|98.55|98.5|98.52|98.49|4550
1626947960000|2021-07-22 09:59:20|||||||||50
1626947970000|2021-07-22 09:59:30|98.51|98.49|98.52|98.48|98.52|98.5|98.5|98.46|12508
1626947980000|2021-07-22 09:59:40|98.51||98.49||98.51||98.49||0
1626947990000|2021-07-22 09:59:50|||||||||5000
1626948000000|2021-07-22 10:00:00|98.48|98.45|98.45|98.4|98.48|98.45|98.45|98.4|2988
1626948010000|2021-07-22 10:00:10|98.44||98.44||98.44||98.44||0
1626948040000|2021-07-22 10:00:40|98.43||98.43||98.43||98.43||20
1626948050000|2021-07-22 10:00:50|||||||||2526
1626948060000|2021-07-22 10:01:00|98.42|98.37|98.43|98.37|98.44|98.37|98.37|98.32|7271
1626948070000|2021-07-22 10:01:10|98.45|98.38|98.46|98.41|98.47|98.41|98.44|98.38|0
1626948080000|2021-07-22 10:01:20|98.47|98.4|98.47|98.41|98.48|98.41|98.47|98.4|60643
1626948090000|2021-07-22 10:01:30||98.42||98.42||98.42||98.42|0
1626948110000|2021-07-22 10:01:50|98.46|98.4|98.46|98.42|98.46|98.42|98.44|98.4|10134
1626948120000|2021-07-22 10:02:00|98.45|98.4|98.51|98.47|98.53|98.47|98.43|98.4|7342
1626948130000|2021-07-22 10:02:10|98.54|98.48|98.51|98.47|98.55|98.49|98.51|98.47|1281
1626948140000|2021-07-22 10:02:20|98.5|98.46|98.5|98.47|98.51|98.47|98.5|98.46|2907
1626948150000|2021-07-22 10:02:30||98.46||98.47||98.47||98.46|0
1626948170000|2021-07-22 10:02:50|98.49|98.45|98.48|98.45|98.49|98.45|98.48|98.45|3345
1626948180000|2021-07-22 10:03:00|||||||||114
1626948190000|2021-07-22 10:03:10|98.47|98.47|98.5|98.47|98.5|98.47|98.47|98.47|3431
1626948200000|2021-07-22 10:03:20|||||||||550
1626948210000|2021-07-22 10:03:30|98.49|98.45|98.48|98.45|98.5|98.45|98.48|98.45|574
1626948220000|2021-07-22 10:03:40|98.5|98.46|98.53|98.47|98.54|98.49|98.5|98.46|13664
1626948230000|2021-07-22 10:03:50|98.54||98.53||98.54||98.53||0
1626948240000|2021-07-22 10:04:00|98.52|98.46|98.54|98.49|98.56|98.49|98.48|98.45|38977
1626948250000|2021-07-22 10:04:10|98.56|98.5|98.58|98.53|98.59|98.54|98.56|98.5|2671
1626948260000|2021-07-22 10:04:20|98.57||98.57||98.57||98.57||0
1626948280000|2021-07-22 10:04:40|98.56|98.54|98.56|98.54|98.56|98.54|98.56|98.54|5200
1626948290000|2021-07-22 10:04:50|98.55|98.53|98.56|98.53|98.56|98.53|98.55|98.51|2249
1626948300000|2021-07-22 10:05:00|98.55||98.56||98.56||98.55||26
1626948310000|2021-07-22 10:05:10|98.55|98.5|98.53|98.49|98.55|98.5|98.53|98.49|5749
1626948330000|2021-07-22 10:05:30|98.52|98.47|98.49|98.45|98.52|98.47|98.49|98.44|5467
1626948350000|2021-07-22 10:05:50|98.48|98.43|98.46|98.41|98.48|98.43|98.46|98.41|0
1626948360000|2021-07-22 10:06:00|98.45|98.4|98.38|98.34|98.45|98.42|98.38|98.31|2792
1626948380000|2021-07-22 10:06:20|98.37|98.33|98.37|98.32|98.37|98.33|98.37|98.31|270
1626948390000|2021-07-22 10:06:30|98.38|98.34|98.39|98.36|98.39|98.36|98.38|98.34|3777
1626948400000|2021-07-22 10:06:40|98.4|98.37|98.38|98.35|98.45|98.4|98.38|98.35|12840
1626948410000|2021-07-22 10:06:50|98.39|98.32|98.36|98.33|98.39|98.33|98.36|98.32|10804
1626948420000|2021-07-22 10:07:00|98.35||98.35||98.35||98.35||0
1626948430000|2021-07-22 10:07:10|||||||||7412
1626948440000|2021-07-22 10:07:20|98.39|98.34|98.39|98.35|98.39|98.35|98.39|98.34|108
1626948450000|2021-07-22 10:07:30|98.38|98.34|98.38|98.35|98.39|98.35|98.38|98.33|0
1626948460000|2021-07-22 10:07:40|98.39||98.39||98.39||98.39||0
1626948480000|2021-07-22 10:08:00|98.38|98.33|98.36|98.32|98.38|98.33|98.35|98.31|3228
1626948490000|2021-07-22 10:08:10|98.38||98.35||98.38||98.35||12750
1626948500000|2021-07-22 10:08:20|98.34|98.31|98.34|98.31|98.34|98.31|98.33|98.31|0
1626948510000|2021-07-22 10:08:30|98.35|98.32|98.38|98.33|98.41|98.33|98.35|98.32|4759
1626948520000|2021-07-22 10:08:40|98.39||98.39||98.39||98.38||0
1626948530000|2021-07-22 10:08:50|98.4|98.34|98.44|98.39|98.46|98.41|98.4|98.34|13619
1626948540000|2021-07-22 10:09:00||98.4||98.4||98.4||98.4|0
1626948550000|2021-07-22 10:09:10|98.43||98.43||98.43||98.43||1900
1626948560000|2021-07-22 10:09:20|98.46|98.41|98.46|98.41|98.48|98.41|98.46|98.41|489
1626948590000|2021-07-22 10:09:50||98.42||98.43||98.43||98.42|0
1626948610000|2021-07-22 10:10:10||98.44||98.44||98.44||98.44|0
1626948630000|2021-07-22 10:10:30|98.49||98.49||98.5||98.49||12053
1626948640000|2021-07-22 10:10:40|98.51|98.45|98.51|98.45|98.52|98.45|98.51|98.45|0
1626948660000|2021-07-22 10:11:00|||||||||5040
1626948670000|2021-07-22 10:11:10||98.46||98.46||98.46||98.46|5000
1626948680000|2021-07-22 10:11:20|98.52|98.47|98.52|98.47|98.52|98.47|98.52|98.47|0
1626948690000|2021-07-22 10:11:30|98.51|98.46|98.51|98.45|98.51|98.46|98.51|98.45|45580
1626948700000|2021-07-22 10:11:40|98.5|98.44|98.48|98.45|98.5|98.45|98.48|98.44|3130
1626948710000|2021-07-22 10:11:50|98.47|98.44|98.42|98.39|98.48|98.44|98.42|98.39|11988
1626948730000|2021-07-22 10:12:10||98.4||98.39||98.41||98.39|0
1626948750000|2021-07-22 10:12:30|98.45|98.4|98.45|98.42|98.48|98.43|98.45|98.4|35364
1626948760000|2021-07-22 10:12:40|98.44|98.43|98.44|98.43|98.44|98.43|98.44|98.43|0
1626948770000|2021-07-22 10:12:50|98.45|98.44|98.48|98.44|98.48|98.44|98.45|98.43|4606
1626948780000|2021-07-22 10:13:00|98.5|98.45|98.5|98.46|98.52|98.46|98.5|98.45|1739
1626948810000|2021-07-22 10:13:30|98.53|98.5|98.56|98.52|98.59|98.54|98.53|98.47|4854
1626948820000|2021-07-22 10:13:40|98.55|98.5|98.52|98.49|98.55|98.5|98.52|98.49|1000
1626948830000|2021-07-22 10:13:50|98.55|98.48|98.56|98.5|98.57|98.5|98.55|98.47|76
1626948840000|2021-07-22 10:14:00|98.55||98.55||98.55||98.55||30335
1626948900000|2021-07-22 10:15:00|||||||||1218
1626948920000|2021-07-22 10:15:20|98.54|98.49|98.52|98.5|98.54|98.51|98.52|98.47|9606
1626948930000|2021-07-22 10:15:30|||||||||44923
1626948960000|2021-07-22 10:16:00|98.51|98.47|98.49|98.47|98.51|98.47|98.48|98.47|7002
1626948970000|2021-07-22 10:16:10|98.48|98.46|98.47|98.46|98.48|98.46|98.47|98.46|11218
1626948990000|2021-07-22 10:16:30|98.48||98.49||98.49||98.48||2284
1626949000000|2021-07-22 10:16:40|98.52|98.47|98.53|98.48|98.54|98.48|98.52|98.47|10144
1626949010000|2021-07-22 10:16:50||98.49||98.5||98.5||98.49|0
1626949020000|2021-07-22 10:17:00||98.49||98.5||98.5||98.49|0
1626949030000|2021-07-22 10:17:10|98.55|98.51|98.55|98.5|98.55|98.53|98.53|98.5|2594
1626949040000|2021-07-22 10:17:20|98.54|98.51|98.53|98.5|98.54|98.51|98.52|98.5|620
1626949050000|2021-07-22 10:17:30|98.52||98.52||98.52||98.52||0
1626949070000|2021-07-22 10:17:50|98.51|98.48|98.49|98.48|98.51|98.48|98.49|98.46|4373
1626949090000|2021-07-22 10:18:10|98.48|98.46|98.48|98.46|98.48|98.46|98.48|98.46|0
1626949100000|2021-07-22 10:18:20|98.51|98.47|98.53|98.48|98.54|98.48|98.51|98.47|9085
1626949120000|2021-07-22 10:18:40|98.54|98.49|98.53|98.48|98.54|98.49|98.5|98.46|37606
1626949130000|2021-07-22 10:18:50|98.55|98.49|98.58|98.53|98.58|98.55|98.55|98.49|6752
1626949140000|2021-07-22 10:19:00|98.57|98.54|98.54|98.49|98.57|98.54|98.54|98.49|12245
1626949150000|2021-07-22 10:19:10|98.53|98.48|98.53|98.48|98.53|98.48|98.53|98.48|948
1626949170000|2021-07-22 10:19:30||98.49||98.49||98.49||98.49|500
1626949210000|2021-07-22 10:20:10|98.52|98.48|98.49|98.45|98.52|98.49|98.49|98.45|458
1626949220000|2021-07-22 10:20:20|98.48|98.44|98.5|98.44|98.51|98.45|98.45|98.4|6610
1626949230000|2021-07-22 10:20:30||98.45||98.44||98.45||98.43|7374
1626949240000|2021-07-22 10:20:40|||||||||204
1626949250000|2021-07-22 10:20:50|98.49|98.42|98.42|98.37|98.49|98.43|98.42|98.34|9899
1626949260000|2021-07-22 10:21:00|98.41|98.36|98.38|98.32|98.41|98.36|98.37|98.31|873
1626949270000|2021-07-22 10:21:10||98.33||98.33||98.33||98.33|607
1626949280000|2021-07-22 10:21:20|98.4|98.34|98.41|98.34|98.42|98.35|98.4|98.34|62
1626949290000|2021-07-22 10:21:30|98.39|98.33|98.39|98.33|98.39|98.33|98.39|98.33|2
1626949310000|2021-07-22 10:21:50||98.34||98.34||98.34||98.34|0
1626949320000|2021-07-22 10:22:00|98.41|98.35|98.42|98.36|98.46|98.41|98.41|98.35|26840
1626949330000|2021-07-22 10:22:10|98.41|98.35|98.39|98.35|98.41|98.36|98.39|98.34|0
1626949340000|2021-07-22 10:22:20|98.42|98.36|98.43|98.38|98.44|98.38|98.42|98.36|2304
1626949360000|2021-07-22 10:22:40|98.45||98.44||98.46||98.44||0
1626949370000|2021-07-22 10:22:50|98.46|98.39|98.48|98.42|98.48|98.42|98.45|98.39|0
1626949380000|2021-07-22 10:23:00|98.47|98.43|98.51|98.47|98.52|98.47|98.47|98.43|8000
1626949390000|2021-07-22 10:23:10|98.5||98.5||98.52||98.5||0
1626949400000|2021-07-22 10:23:20|98.49|98.46|98.47|98.42|98.5|98.47|98.47|98.41|1946
1626949410000|2021-07-22 10:23:30|98.46|98.43|98.47|98.43|98.48|98.44|98.46|98.43|2227
1626949420000|2021-07-22 10:23:40|98.49|98.44|98.47|98.43|98.49|98.44|98.46|98.43|0
1626949430000|2021-07-22 10:23:50|98.46||98.46||98.46||98.46||0
1626949440000|2021-07-22 10:24:00|98.48|98.42|98.42|98.37|98.48|98.42|98.42|98.36|1194
1626949450000|2021-07-22 10:24:10|98.44||98.43||98.44||98.43||22151
1626949480000|2021-07-22 10:24:40|98.42|98.34|98.37|98.33|98.42|98.36|98.37|98.31|338
1626949490000|2021-07-22 10:24:50||98.32||98.33||98.33||98.32|2100
1626949500000|2021-07-22 10:25:00|98.36|98.32|98.4|98.36|98.41|98.36|98.35|98.32|61458
1626949510000|2021-07-22 10:25:10|98.42||98.4||98.42||98.4||0
1626949520000|2021-07-22 10:25:20|98.39|98.37|98.41|98.36|98.41|98.37|98.37|98.36|14706
1626949530000|2021-07-22 10:25:30|98.4|98.37|98.39|98.33|98.4|98.37|98.38|98.33|1192
1626949540000|2021-07-22 10:25:40|98.38|98.35|98.37|98.35|98.38|98.35|98.37|98.35|0
1626949560000|2021-07-22 10:26:00|98.39|98.36|98.39|98.38|98.44|98.38|98.39|98.36|18453
1626949570000|2021-07-22 10:26:10|98.42|98.36|98.45|98.39|98.46|98.39|98.42|98.36|4117
1626949580000|2021-07-22 10:26:20|98.46|98.4|98.47|98.41|98.48|98.41|98.46|98.4|0
1626949590000|2021-07-22 10:26:30|||||||||244
1626949610000|2021-07-22 10:26:50|98.46|98.4|98.41|98.38|98.46|98.4|98.41|98.38|9962
1626949620000|2021-07-22 10:27:00||98.39||98.38||98.39||98.38|12
1626949640000|2021-07-22 10:27:20|98.44|98.39|98.44|98.38|98.45|98.39|98.44|98.38|20335
1626949650000|2021-07-22 10:27:30||98.39||98.39||98.39||98.39|2009
1626949670000|2021-07-22 10:27:50|98.43|98.4|98.43|98.4|98.43|98.41|98.43|98.38|2848
1626949680000|2021-07-22 10:28:00|98.44|98.41|98.49|98.43|98.5|98.43|98.44|98.41|5463
1626949690000|2021-07-22 10:28:10|98.46|98.44|98.5|98.45|98.51|98.45|98.46|98.44|13162
1626949700000|2021-07-22 10:28:20|98.49||98.49||98.49||98.49||223
1626949710000|2021-07-22 10:28:30|98.48|98.43|98.49|98.46|98.49|98.46|98.47|98.41|6051
1626949720000|2021-07-22 10:28:40|98.48||98.49||98.49||98.48||0
1626949730000|2021-07-22 10:28:50|98.48|98.44|98.48|98.44|98.48|98.44|98.47|98.44|26
1626949740000|2021-07-22 10:29:00|98.47|98.42|98.45|98.4|98.47|98.42|98.42|98.4|3322
1626949750000|2021-07-22 10:29:10|98.44||98.44||98.46||98.44||0
1626949760000|2021-07-22 10:29:20|98.43|98.41|98.44|98.41|98.44|98.41|98.43|98.41|5122
1626949770000|2021-07-22 10:29:30|98.43|98.4|98.49|98.44|98.49|98.44|98.43|98.4|31469
1626949800000|2021-07-22 10:30:00|98.51|98.45|98.51|98.46|98.56|98.51|98.5|98.44|25617
1626949810000|2021-07-22 10:30:10|98.49|98.45|98.49|98.45|98.49|98.45|98.49|98.44|0
1626949820000|2021-07-22 10:30:20|98.51|98.46|98.52|98.48|98.52|98.48|98.5|98.46|200
1626949830000|2021-07-22 10:30:30|98.53|98.49|98.54|98.49|98.55|98.49|98.53|98.49|20
1626949840000|2021-07-22 10:30:40|||||||||1019
1626949860000|2021-07-22 10:31:00|||||||||3024
1626949870000|2021-07-22 10:31:10|98.53|98.5|98.53|98.49|98.54|98.51|98.52|98.49|2046
1626949880000|2021-07-22 10:31:20|98.52|98.47|98.5|98.47|98.52|98.47|98.5|98.47|3364
1626949890000|2021-07-22 10:31:30|98.49|98.45|98.5|98.46|98.5|98.46|98.48|98.42|1746
1626949920000|2021-07-22 10:32:00|98.49|98.45|98.47|98.45|98.49|98.46|98.44|98.42|3213
1626949930000|2021-07-22 10:32:10|98.46|98.42|98.45|98.39|98.46|98.42|98.44|98.38|605
1626949940000|2021-07-22 10:32:20|98.44|98.4|98.44|98.4|98.44|98.4|98.44|98.39|0
1626949950000|2021-07-22 10:32:30|98.45|98.41|98.45|98.41|98.45|98.41|98.45|98.4|0
1626949960000|2021-07-22 10:32:40|98.44|98.4|98.44|98.4|98.45|98.4|98.42|98.4|14944
1626949970000|2021-07-22 10:32:50|98.43|98.41|98.44|98.41|98.45|98.42|98.42|98.4|14743
1626949980000|2021-07-22 10:33:00|98.45||98.44||98.45||98.44||0
1626950000000|2021-07-22 10:33:20|98.45||98.45||98.45||98.45||532
1626950020000|2021-07-22 10:33:40|98.48|98.42|98.48|98.42|98.49|98.43|98.48|98.41|2270
1626950030000|2021-07-22 10:33:50||98.43||98.42||98.43||98.42|9000
1626950040000|2021-07-22 10:34:00|98.47|98.43|98.47|98.43|98.47|98.43|98.47|98.43|193
1626950050000|2021-07-22 10:34:10|98.46|98.42|98.47|98.43|98.47|98.43|98.46|98.42|412
1626950060000|2021-07-22 10:34:20|98.48|98.44|98.52|98.5|98.55|98.5|98.48|98.44|26991
1626950070000|2021-07-22 10:34:30|98.51|98.49|98.49|98.45|98.51|98.49|98.48|98.42|3418
1626950080000|2021-07-22 10:34:40||98.44||98.45||98.45||98.44|1050
1626950090000|2021-07-22 10:34:50|98.5|98.46|98.53|98.49|98.54|98.49|98.5|98.46|4405
1626950100000|2021-07-22 10:35:00|98.52|98.48|98.51|98.46|98.52|98.48|98.51|98.45|0
1626950110000|2021-07-22 10:35:10|98.49||98.48||98.49||98.48||0
1626950120000|2021-07-22 10:35:20|98.49||98.49||98.49||98.49||1
1626950130000|2021-07-22 10:35:30|98.48|98.44|98.49|98.44|98.49|98.44|98.45|98.39|13316
1626950140000|2021-07-22 10:35:40|||||||||505
1626950160000|2021-07-22 10:36:00|98.51|98.45|98.5|98.44|98.51|98.49|98.5|98.44|9580
1626950170000|2021-07-22 10:36:10|98.49|98.43|98.48|98.41|98.49|98.44|98.43|98.38|6633
1626950180000|2021-07-22 10:36:20|98.49|98.42|98.49|98.44|98.5|98.45|98.49|98.42|5000
1626950190000|2021-07-22 10:36:30|98.5|98.45|98.51|98.45|98.52|98.45|98.5|98.44|0
1626950200000|2021-07-22 10:36:40|98.5|98.44|98.5|98.45|98.5|98.45|98.5|98.44|0
1626950210000|2021-07-22 10:36:50|98.49|98.44|98.46|98.41|98.49|98.44|98.45|98.39|15339
1626950220000|2021-07-22 10:37:00|98.45|98.42|98.46|98.44|98.46|98.44|98.45|98.41|5969
1626950230000|2021-07-22 10:37:10|98.45|98.43|98.46|98.41|98.46|98.43|98.44|98.39|36102
1626950240000|2021-07-22 10:37:20||98.42||98.42||98.43||98.41|5053
1626950250000|2021-07-22 10:37:30|||||||||28323
1626950260000|2021-07-22 10:37:40|98.45|98.41|98.46|98.43|98.46|98.43|98.45|98.41|1634
1626950270000|2021-07-22 10:37:50|98.48|98.44|98.48|98.44|98.5|98.44|98.48|98.43|11116
1626950290000|2021-07-22 10:38:10|98.47|98.43|98.47|98.44|98.47|98.44|98.44|98.41|4718
1626950340000|2021-07-22 10:39:00|||||||||2553
1626950360000|2021-07-22 10:39:20|98.46|98.41|98.47|98.42|98.48|98.42|98.45|98.41|3787
1626950380000|2021-07-22 10:39:40|||||||||761
1626950390000|2021-07-22 10:39:50|98.46|98.43|98.39|98.36|98.46|98.43|98.39|98.34|44203
1626950400000|2021-07-22 10:40:00|98.38|98.34|98.33|98.31|98.38|98.34|98.33|98.31|26
1626950410000|2021-07-22 10:40:10|98.34|98.32|98.42|98.37|98.43|98.37|98.33|98.31|15854
1626950420000|2021-07-22 10:40:20|98.44||98.43||98.44||98.43||0
1626950430000|2021-07-22 10:40:30|98.42||98.42||98.43||98.42||4175
1626950440000|2021-07-22 10:40:40|98.41||98.4||98.41||98.39||11285
1626950450000|2021-07-22 10:40:50|98.42|98.34|98.37|98.32|98.42|98.35|98.37|98.32|20835
1626950460000|2021-07-22 10:41:00|98.36|98.31|98.35|98.31|98.36|98.31|98.35|98.31|0
1626950470000|2021-07-22 10:41:10|98.34|98.32|98.34|98.31|98.34|98.33|98.34|98.31|6049
1626950480000|2021-07-22 10:41:20|98.33|98.29|98.33|98.29|98.33|98.29|98.31|98.29|501
1626950490000|2021-07-22 10:41:30|98.34|98.3|98.4|98.33|98.41|98.35|98.34|98.3|7200
1626950500000|2021-07-22 10:41:40|98.39|98.34|98.38|98.35|98.41|98.35|98.38|98.34|2452
1626950530000|2021-07-22 10:42:10|||||||||527
1626950540000|2021-07-22 10:42:20|98.4|98.36|98.42|98.38|98.43|98.39|98.4|98.36|33904
1626950550000|2021-07-22 10:42:30|98.43|98.39|98.51|98.44|98.52|98.46|98.43|98.39|22963
1626950560000|2021-07-22 10:42:40|98.5|98.45|98.49|98.45|98.51|98.45|98.49|98.45|24700
1626950570000|2021-07-22 10:42:50|98.51|98.46|98.52|98.47|98.52|98.47|98.51|98.46|0
1626950580000|2021-07-22 10:43:00|98.51|98.46|98.52|98.48|98.52|98.48|98.49|98.45|25540
1626950590000|2021-07-22 10:43:10|98.51|98.45|98.49|98.45|98.52|98.48|98.49|98.45|417
1626950600000|2021-07-22 10:43:20|98.5||98.5||98.51||98.5||38478
1626950610000|2021-07-22 10:43:30|98.49|98.46|98.52|98.46|98.52|98.46|98.49|98.46|119
1626950620000|2021-07-22 10:43:40||98.47||98.47||98.47||98.47|0
1626950650000|2021-07-22 10:44:10|98.51||98.51||98.51||98.51||0
1626950690000|2021-07-22 10:44:50|98.5|98.45|98.49|98.45|98.5|98.46|98.49|98.45|3100
1626950700000|2021-07-22 10:45:00|98.5||98.49||98.5||98.49||0
1626950710000|2021-07-22 10:45:10|98.48|98.44|98.48|98.44|98.48|98.45|98.45|98.4|4035
1626950740000|2021-07-22 10:45:40|98.49||98.48||98.49||98.48||120
1626950750000|2021-07-22 10:45:50|98.49|98.45|98.52|98.48|98.52|98.48|98.49|98.45|0
1626950760000|2021-07-22 10:46:00|98.54|98.49|98.57|98.53|98.57|98.53|98.54|98.49|2300
1626950790000|2021-07-22 10:46:30|98.56|98.52|98.51|98.45|98.56|98.52|98.51|98.45|3846
1626950800000|2021-07-22 10:46:40|98.52|98.46|98.53|98.48|98.53|98.48|98.52|98.46|235
1626950810000|2021-07-22 10:46:50|||||||||2030
1626950840000|2021-07-22 10:47:20|||||||||5087
1626950850000|2021-07-22 10:47:30|98.55|98.49|98.57|98.5|98.57|98.5|98.55|98.49|4904
1626950860000|2021-07-22 10:47:40||98.51||98.52||98.52||98.51|0
1626950870000|2021-07-22 10:47:50|98.58|98.53|98.6|98.55|98.6|98.55|98.58|98.53|2560
1626950880000|2021-07-22 10:48:00|98.59|98.54|98.6|98.57|98.6|98.57|98.59|98.54|0
1626950900000|2021-07-22 10:48:20|98.62|98.58|98.66|98.61|98.67|98.61|98.62|98.58|6965
1626950930000|2021-07-22 10:48:50|98.67|98.62|98.67|98.62|98.68|98.62|98.67|98.62|10
1626950940000|2021-07-22 10:49:00||98.61||98.62||98.62||98.61|0
1626950950000|2021-07-22 10:49:10|98.66|98.63|98.68|98.65|98.68|98.65|98.66|98.63|124
1626950960000|2021-07-22 10:49:20|98.7||98.69||98.7||98.69||832
1626950970000|2021-07-22 10:49:30|98.68|98.63|98.64|98.61|98.68|98.63|98.64|98.61|2754
1626950980000|2021-07-22 10:49:40|98.67|98.62|98.58|98.53|98.67|98.62|98.58|98.52|25879
1626950990000|2021-07-22 10:49:50|98.57|98.52|98.58|98.54|98.58|98.54|98.57|98.51|2500
1626951010000|2021-07-22 10:50:10|98.6|98.55|98.61|98.55|98.62|98.56|98.6|98.54|1805
1626951020000|2021-07-22 10:50:20|98.6|98.54|98.6|98.53|98.6|98.54|98.6|98.52|0
1626951030000|2021-07-22 10:50:30|98.62|98.54|98.61|98.55|98.62|98.55|98.61|98.54|0
1626951050000|2021-07-22 10:50:50||98.56||98.57||98.57||98.56|0
1626951070000|2021-07-22 10:51:10|98.6||98.6||98.6||98.6||30
1626951080000|2021-07-22 10:51:20|98.61|98.58|98.62|98.59|98.62|98.59|98.61|98.58|3196
1626951090000|2021-07-22 10:51:30||98.58||98.58||98.58||98.58|0
1626951100000|2021-07-22 10:51:40|98.64|98.59|98.65|98.6|98.65|98.61|98.64|98.59|1988
1626951120000|2021-07-22 10:52:00|98.64||98.63||98.64||98.63||2
1626951160000|2021-07-22 10:52:40|98.65|98.61|98.71|98.67|98.73|98.7|98.65|98.61|17692
1626951170000|2021-07-22 10:52:50||98.68||98.68||98.68||98.68|0
1626951180000|2021-07-22 10:53:00|98.7|98.66|98.71|98.67|98.71|98.67|98.69|98.66|406
1626951190000|2021-07-22 10:53:10||98.68||98.68||98.68||98.68|0
1626951200000|2021-07-22 10:53:20||98.67||98.67||98.67||98.67|160
1626951210000|2021-07-22 10:53:30|98.7|98.66|98.68|98.66|98.71|98.66|98.67|98.63|43105
1626951230000|2021-07-22 10:53:50||98.63||98.64||98.64||98.63|1113
1626951240000|2021-07-22 10:54:00|98.67|98.63|98.67|98.62|98.68|98.63|98.67|98.61|22127
1626951250000|2021-07-22 10:54:10|98.66|98.61|98.67|98.63|98.67|98.63|98.65|98.61|0
1626951260000|2021-07-22 10:54:20|98.66|98.61|98.63|98.58|98.66|98.61|98.6|98.55|20190
1626951270000|2021-07-22 10:54:30|98.62|98.57|98.64|98.58|98.65|98.59|98.62|98.55|693
1626951280000|2021-07-22 10:54:40|98.63|98.57|98.63|98.57|98.63|98.57|98.63|98.57|8602
1626951290000|2021-07-22 10:54:50|98.62||98.62||98.62||98.62||0
1626951300000|2021-07-22 10:55:00|98.61|98.56|98.62|98.58|98.62|98.58|98.61|98.56|1597
1626951320000|2021-07-22 10:55:20|98.61|98.57|98.64|98.6|98.66|98.6|98.6|98.57|2614
1626951330000|2021-07-22 10:55:30|98.66|98.61|98.69|98.64|98.71|98.66|98.66|98.61|9498
1626951340000|2021-07-22 10:55:40||98.65||98.66||98.66||98.65|0
1626951350000|2021-07-22 10:55:50|98.71|98.67|98.7|98.66|98.76|98.7|98.7|98.65|5637
1626951360000|2021-07-22 10:56:00|98.71|98.67|98.71|98.69|98.71|98.69|98.71|98.67|3590
1626951380000|2021-07-22 10:56:20|98.7|98.68|98.7|98.66|98.7|98.68|98.7|98.66|6586
1626951390000|2021-07-22 10:56:30|98.69|98.64|98.68|98.64|98.69|98.64|98.68|98.62|635
1626951400000|2021-07-22 10:56:40|98.67|98.62|98.62|98.57|98.67|98.62|98.6|98.56|10835
1626951410000|2021-07-22 10:56:50|98.61|98.56|98.61|98.56|98.61|98.56|98.6|98.56|448
1626951420000|2021-07-22 10:57:00|98.6|98.57|98.59|98.57|98.6|98.57|98.59|98.57|0
1626951440000|2021-07-22 10:57:20|98.62|98.58|98.65|98.61|98.66|98.61|98.62|98.57|32118
1626951450000|2021-07-22 10:57:30|98.63|98.6|98.63|98.61|98.63|98.61|98.63|98.6|261
1626951460000|2021-07-22 10:57:40|98.62|98.6|98.62|98.58|98.63|98.6|98.62|98.58|4146
1626951470000|2021-07-22 10:57:50|98.61|98.57|98.62|98.57|98.62|98.57|98.6|98.57|602
1626951480000|2021-07-22 10:58:00|98.61|98.58|98.59|98.54|98.61|98.58|98.58|98.53|1883
1626951490000|2021-07-22 10:58:10|98.58||98.58||98.58||98.58||1218
1626951500000|2021-07-22 10:58:20|98.57|98.53|98.55|98.49|98.57|98.53|98.55|98.49|4000
1626951510000|2021-07-22 10:58:30|98.54|98.5|98.54|98.5|98.54|98.5|98.54|98.49|0
1626951520000|2021-07-22 10:58:40|98.53|98.49|98.53|98.51|98.53|98.51|98.52|98.47|0
1626951530000|2021-07-22 10:58:50|98.52|98.5|98.53|98.48|98.53|98.5|98.52|98.47|362
1626951540000|2021-07-22 10:59:00|98.52|98.47|98.52|98.48|98.52|98.48|98.52|98.46|0
1626951550000|2021-07-22 10:59:10||98.49||98.48||98.49||98.48|262
1626951570000|2021-07-22 10:59:30|98.51|98.47|98.5|98.46|98.54|98.47|98.48|98.46|3617
1626951580000|2021-07-22 10:59:40|98.49|98.45|98.49|98.46|98.51|98.46|98.48|98.43|2216
1626951590000|2021-07-22 10:59:50|98.48|98.45|98.51|98.47|98.54|98.47|98.48|98.43|2740
1626951600000|2021-07-22 11:00:00|98.54|98.48|98.55|98.5|98.56|98.5|98.52|98.47|7759
1626951610000|2021-07-22 11:00:10|98.57|98.51|98.6|98.54|98.61|98.55|98.56|98.51|1810
1626951620000|2021-07-22 11:00:20|98.59|98.55|98.59|98.54|98.59|98.55|98.59|98.54|0
1626951630000|2021-07-22 11:00:30|98.58|98.53|98.53|98.47|98.58|98.53|98.53|98.47|2097
1626951640000|2021-07-22 11:00:40|98.52|98.48|98.52|98.48|98.52|98.48|98.52|98.46|0
1626951650000|2021-07-22 11:00:50|98.51|98.47|98.59|98.54|98.63|98.58|98.5|98.44|21103
1626951660000|2021-07-22 11:01:00|98.58|98.53|98.58|98.53|98.59|98.53|98.56|98.52|0
1626951670000|2021-07-22 11:01:10|98.57||98.57||98.57||98.56||1607
1626951680000|2021-07-22 11:01:20|98.59||98.58||98.59||98.58||0
1626951690000|2021-07-22 11:01:30|98.57|98.52|98.52|98.48|98.57|98.52|98.52|98.47|4710
1626951700000|2021-07-22 11:01:40|98.51|98.47|98.51|98.47|98.51|98.47|98.51|98.47|0
1626951710000|2021-07-22 11:01:50|98.53|98.48|98.57|98.5|98.58|98.5|98.53|98.48|4173
1626951720000|2021-07-22 11:02:00|98.58|98.51|98.62|98.56|98.63|98.56|98.57|98.51|11146
1626951730000|2021-07-22 11:02:10||98.55||98.55||98.55||98.55|0
1626951750000|2021-07-22 11:02:30|98.58|98.56|98.6|98.55|98.62|98.56|98.58|98.55|8754
1626951760000|2021-07-22 11:02:40|98.58|98.54|98.54|98.5|98.58|98.54|98.54|98.48|6212
1626951770000|2021-07-22 11:02:50|98.56|98.51|98.59|98.52|98.6|98.53|98.56|98.51|5396
1626951780000|2021-07-22 11:03:00|98.58||98.57||98.58||98.57||0
1626951790000|2021-07-22 11:03:10|98.56|98.51|98.55|98.49|98.56|98.51|98.53|98.49|1173
1626951800000|2021-07-22 11:03:20|98.54||98.54||98.54||98.54||2
1626951810000|2021-07-22 11:03:30|98.55|98.47|98.5|98.46|98.56|98.47|98.5|98.46|63
1626951820000|2021-07-22 11:03:40|98.51|98.47|98.53|98.47|98.53|98.47|98.51|98.47|0
1626951830000|2021-07-22 11:03:50|98.52|98.46|98.5|98.44|98.52|98.46|98.5|98.44|0
1626951840000|2021-07-22 11:04:00|98.49|98.45|98.49|98.44|98.49|98.45|98.49|98.44|213
1626951850000|2021-07-22 11:04:10|98.52|98.45|98.53|98.48|98.53|98.48|98.52|98.45|659
1626951870000|2021-07-22 11:04:30|98.55|98.49|98.56|98.5|98.57|98.5|98.55|98.49|5829
1626951880000|2021-07-22 11:04:40|98.55|98.49|98.56|98.49|98.57|98.49|98.54|98.48|0
1626951890000|2021-07-22 11:04:50|||||||||6096
1626951900000|2021-07-22 11:05:00||98.51||98.51||98.51||98.51|0
1626951910000|2021-07-22 11:05:10|98.55|98.49|98.54|98.48|98.55|98.49|98.53|98.48|3528
1626951920000|2021-07-22 11:05:20|98.53|98.47|98.49|98.47|98.53|98.48|98.49|98.46|0
1626951930000|2021-07-22 11:05:30|98.53|98.48|98.54|98.49|98.55|98.49|98.53|98.48|0
1626951950000|2021-07-22 11:05:50|98.53|98.47|98.52|98.49|98.53|98.49|98.51|98.47|111
1626951960000|2021-07-22 11:06:00|98.51||98.5||98.51||98.5||0
1626951970000|2021-07-22 11:06:10|98.51||98.52||98.52||98.51||720
1626951980000|2021-07-22 11:06:20|98.51|98.47|98.47|98.43|98.51|98.47|98.47|98.42|1314
1626951990000|2021-07-22 11:06:30|98.49|98.44|98.44|98.41|98.49|98.46|98.44|98.41|21114
1626952000000|2021-07-22 11:06:40|98.45|98.4|98.44|98.4|98.45|98.4|98.44|98.39|276
1626952010000|2021-07-22 11:06:50|98.45|98.41|98.47|98.41|98.47|98.41|98.45|98.41|0
1626952020000|2021-07-22 11:07:00|98.46|98.4|98.46|98.4|98.46|98.4|98.46|98.4|0
1626952030000|2021-07-22 11:07:10|98.45|98.41|98.45|98.41|98.45|98.41|98.45|98.41|0
1626952050000|2021-07-22 11:07:30|98.44|98.4|98.5|98.45|98.53|98.46|98.44|98.4|31323
1626952080000|2021-07-22 11:08:00|98.49||98.48||98.49||98.48||493
1626952090000|2021-07-22 11:08:10|98.49|98.44|98.47|98.45|98.49|98.45|98.45|98.43|3496
1626952100000|2021-07-22 11:08:20|98.49||98.49||98.49||98.49||0
1626952110000|2021-07-22 11:08:30|98.48|98.44|98.47|98.44|98.48|98.44|98.46|98.44|3663
1626952120000|2021-07-22 11:08:40|98.46|98.45|98.46|98.43|98.46|98.45|98.42|98.4|4657
1626952170000|2021-07-22 11:09:30||98.44||98.43||98.44||98.43|0
1626952190000|2021-07-22 11:09:50||98.42||98.44||98.44||98.42|1015
1626952200000|2021-07-22 11:10:00|98.45|98.41|98.42|98.37|98.45|98.44|98.42|98.36|2904
1626952210000|2021-07-22 11:10:10|98.43|98.38|98.42|98.39|98.44|98.39|98.41|98.37|1000
1626952220000|2021-07-22 11:10:20|98.41|98.36|98.41|98.36|98.41|98.36|98.4|98.36|5
1626952230000|2021-07-22 11:10:30|98.42|98.37|98.42|98.37|98.42|98.38|98.42|98.37|64
1626952240000|2021-07-22 11:10:40|98.41|98.36|98.41|98.36|98.41|98.36|98.41|98.36|0
1626952250000|2021-07-22 11:10:50|98.4||98.4||98.4||98.4||0
1626952260000|2021-07-22 11:11:00|98.39|98.34|98.39|98.34|98.39|98.34|98.39|98.33|0
1626952270000|2021-07-22 11:11:10|98.38|98.33|98.35|98.3|98.38|98.35|98.35|98.29|338
1626952280000|2021-07-22 11:11:20|98.34|98.29|98.34|98.29|98.34|98.29|98.34|98.29|0
1626952290000|2021-07-22 11:11:30|98.33||98.33||98.33||98.33||0
1626952300000|2021-07-22 11:11:40|98.32||98.32||98.32||98.32||0
1626952310000|2021-07-22 11:11:50|98.31||98.3||98.31||98.3||6305
1626952320000|2021-07-22 11:12:00|98.29|98.28|98.28|98.24|98.3|98.28|98.27|98.23|14772
1626952330000|2021-07-22 11:12:10|98.27|98.23|98.12|98.09|98.27|98.23|98.12|98.08|208321
1626952340000|2021-07-22 11:12:20|98.11|98.08|98.09|98.02|98.11|98.08|98.09|98.01|6382
1626952360000|2021-07-22 11:12:40|98.1|98.03|97.97|97.91|98.1|98.07|97.92|97.85|245425
1626952370000|2021-07-22 11:12:50|97.96|97.9|97.96|97.9|97.97|97.91|97.91|97.83|9622
1626952380000|2021-07-22 11:13:00|97.95|97.89|97.84|97.78|97.97|97.92|97.82|97.76|8869
1626952390000|2021-07-22 11:13:10|97.82|97.77|97.86|97.81|97.87|97.82|97.8|97.75|15112
1626952400000|2021-07-22 11:13:20|97.87|97.82|97.9|97.84|97.91|97.86|97.87|97.82|7953
1626952410000|2021-07-22 11:13:30|97.87|97.83|97.9|97.84|97.91|97.84|97.87|97.83|1607
1626952430000|2021-07-22 11:13:50|97.89|97.83|97.77|97.72|97.89|97.83|97.74|97.67|80936
1626952440000|2021-07-22 11:14:00|97.76|97.71|97.77|97.71|97.77|97.71|97.76|97.7|134334
1626952450000|2021-07-22 11:14:10|97.78|97.72|97.76|97.72|97.79|97.74|97.76|97.72|0
1626952460000|2021-07-22 11:14:20|97.77|97.73|97.81|97.76|97.82|97.78|97.77|97.73|14646
1626952490000|2021-07-22 11:14:50|97.82|97.77|97.83|97.79|97.83|97.8|97.81|97.76|25442
1626952500000|2021-07-22 11:15:00|97.82|97.78|97.8|97.76|97.82|97.78|97.8|97.76|12762
1626952510000|2021-07-22 11:15:10|97.81||97.81||97.82||97.81||1000
1626952520000|2021-07-22 11:15:20|97.82|97.77|97.83|97.77|97.84|97.77|97.82|97.77|0
1626952530000|2021-07-22 11:15:30|||||||||1099
1626952540000|2021-07-22 11:15:40|||||||||52022
1626952590000|2021-07-22 11:16:30|||||||||25000
1626952600000|2021-07-22 11:16:40|97.84|97.8|97.86|97.83|97.87|97.84|97.84|97.8|27591
1626952610000|2021-07-22 11:16:50|97.85|97.82|97.83|97.74|97.85|97.82|97.83|97.74|4612
1626952620000|2021-07-22 11:17:00|97.82|97.73|97.81|97.72|97.82|97.73|97.81|97.72|307
1626952630000|2021-07-22 11:17:10||97.76||97.76||97.77||97.76|1012
1626952640000|2021-07-22 11:17:20|97.8|97.75|97.75|97.68|97.8|97.76|97.75|97.67|6592
1626952650000|2021-07-22 11:17:30|97.76|97.69|97.72|97.68|97.79|97.76|97.72|97.68|3055
1626952660000|2021-07-22 11:17:40|97.71|97.67|97.7|97.65|97.72|97.68|97.69|97.62|18027
1626952670000|2021-07-22 11:17:50|97.71|97.66|97.7|97.66|97.71|97.68|97.7|97.65|6282
1626952680000|2021-07-22 11:18:00|97.69|97.65|97.7|97.65|97.7|97.65|97.69|97.64|1015
1626952690000|2021-07-22 11:18:10|97.71|97.66|97.75|97.71|97.76|97.71|97.7|97.66|7473
1626952700000|2021-07-22 11:18:20|97.77|97.72|97.77|97.72|97.77|97.72|97.77|97.72|3
1626952710000|2021-07-22 11:18:30|97.76|97.71|97.76|97.71|97.76|97.71|97.76|97.71|205
1626952720000|2021-07-22 11:18:40|97.75|97.68|97.69|97.63|97.75|97.68|97.69|97.63|403
1626952730000|2021-07-22 11:18:50|97.71|97.64|97.72|97.66|97.73|97.66|97.7|97.64|0
1626952740000|2021-07-22 11:19:00|97.73|97.67|97.74|97.68|97.76|97.68|97.71|97.67|0
1626952750000|2021-07-22 11:19:10|97.75|97.69|97.7|97.64|97.76|97.72|97.7|97.62|10869
1626952770000|2021-07-22 11:19:30|||||||||4000
1626952790000|2021-07-22 11:19:50|97.69|97.65|97.71|97.67|97.71|97.67|97.69|97.64|10767
1626952800000|2021-07-22 11:20:00|||||||||4665
1626952830000|2021-07-22 11:20:30|97.7|97.64|97.65|97.62|97.71|97.64|97.65|97.62|2846
1626952840000|2021-07-22 11:20:40|97.64|97.6|97.57|97.51|97.65|97.6|97.57|97.51|29499
1626952850000|2021-07-22 11:20:50|97.56|97.52|97.61|97.59|97.61|97.59|97.56|97.52|30069
1626952860000|2021-07-22 11:21:00|97.62|97.6|97.61|97.59|97.63|97.6|97.61|97.59|8628
1626952870000|2021-07-22 11:21:10|97.62|97.6|97.73|97.67|97.73|97.69|97.61|97.6|36206
1626952880000|2021-07-22 11:21:20|97.74|97.68|97.71|97.65|97.74|97.69|97.7|97.64|3215
1626952890000|2021-07-22 11:21:30|97.72|97.66|97.72|97.66|97.73|97.67|97.72|97.66|12
1626952900000|2021-07-22 11:21:40|97.73|97.67|97.73|97.67|97.74|97.67|97.73|97.67|0
1626952910000|2021-07-22 11:21:50|97.72|97.63|97.67|97.61|97.72|97.63|97.66|97.6|1792
1626952920000|2021-07-22 11:22:00|97.66|97.58|97.67|97.59|97.67|97.59|97.66|97.58|0
1626952930000|2021-07-22 11:22:10||97.6||97.63||97.63||97.6|101213
1626952940000|2021-07-22 11:22:20|97.66|97.6|97.64|97.6|97.66|97.6|97.64|97.59|9216
1626952950000|2021-07-22 11:22:30|97.63|97.54|97.64|97.6|97.64|97.6|97.61|97.54|1096
1626952960000|2021-07-22 11:22:40|97.65||97.66||97.67||97.65||322
1626952970000|2021-07-22 11:22:50|97.67|97.61|97.66|97.62|97.67|97.62|97.66|97.6|0
1626952980000|2021-07-22 11:23:00|||||||||2500
1626952990000|2021-07-22 11:23:10|97.67|97.58|97.61|97.54|97.67|97.6|97.6|97.53|2743
1626953000000|2021-07-22 11:23:20||97.55||97.56||97.56||97.55|0
1626953010000|2021-07-22 11:23:30|97.6||97.6||97.6||97.6||0
1626953020000|2021-07-22 11:23:40|97.59|97.52|97.6|97.56|97.61|97.58|97.57|97.5|20711
1626953030000|2021-07-22 11:23:50|97.59||97.59||97.59||97.59||17971
1626953040000|2021-07-22 11:24:00|97.58|97.54|97.57|97.53|97.58|97.54|97.54|97.52|8276
1626953050000|2021-07-22 11:24:10|97.56|97.52|97.56|97.53|97.56|97.53|97.56|97.5|984
1626953060000|2021-07-22 11:24:20|||||||||25000
1626953080000|2021-07-22 11:24:40|97.57|97.54|97.64|97.58|97.65|97.59|97.57|97.54|10853
1626953090000|2021-07-22 11:24:50|97.65||97.65||97.66||97.65||6448
1626953100000|2021-07-22 11:25:00|97.66||97.65||97.66||97.65||0
1626953110000|2021-07-22 11:25:10|97.64|97.57|97.61|97.58|97.64|97.58|97.61|97.56|21591
1626953140000|2021-07-22 11:25:40|97.62|97.59|97.65|97.61|97.65|97.61|97.62|97.59|589
1626953150000|2021-07-22 11:25:50|||||||||43389
1626953160000|2021-07-22 11:26:00|97.64|97.57|97.67|97.63|97.67|97.63|97.63|97.56|8262
1626953170000|2021-07-22 11:26:10|97.71|97.64|97.68|97.65|97.74|97.67|97.67|97.64|11137
1626953180000|2021-07-22 11:26:20|97.67|97.63|97.64|97.6|97.67|97.63|97.64|97.6|1397
1626953190000|2021-07-22 11:26:30|97.65|97.61|97.65|97.61|97.66|97.61|97.64|97.61|0
1626953200000|2021-07-22 11:26:40|97.66|97.62|97.72|97.66|97.73|97.66|97.66|97.62|5932
1626953220000|2021-07-22 11:27:00|97.71|97.64|97.66|97.61|97.71|97.64|97.66|97.61|1393
1626953270000|2021-07-22 11:27:50|97.65||97.65||97.65||97.64||726
1626953280000|2021-07-22 11:28:00|97.64|97.6|97.62|97.57|97.64|97.6|97.6|97.54|9215
1626953290000|2021-07-22 11:28:10|97.6|97.58|97.63|97.6|97.63|97.6|97.6|97.58|80
1626953310000|2021-07-22 11:28:30|97.65|97.61|97.67|97.62|97.67|97.62|97.65|97.61|6361
1626953320000|2021-07-22 11:28:40|97.66|97.61|97.67|97.62|97.67|97.62|97.66|97.6|0
1626953330000|2021-07-22 11:28:50|97.66|97.61|97.66|97.62|97.66|97.62|97.66|97.59|0
1626953350000|2021-07-22 11:29:10|97.64||97.66||97.67||97.64||0
1626953380000|2021-07-22 11:29:40|97.64|97.63|97.64|97.62|97.66|97.63|97.64|97.62|0
1626953390000|2021-07-22 11:29:50|97.66||97.65||97.66||97.65||0
1626953400000|2021-07-22 11:30:00|97.66|97.59|97.62|97.57|97.66|97.62|97.6|97.53|7518
1626953410000|2021-07-22 11:30:10|97.63|97.58|97.63|97.58|97.64|97.58|97.63|97.58|0
1626953420000|2021-07-22 11:30:20|97.64|97.59|97.64|97.59|97.64|97.59|97.64|97.59|0
1626953430000|2021-07-22 11:30:30|97.65|97.6|97.66|97.61|97.66|97.61|97.65|97.6|406
1626953440000|2021-07-22 11:30:40|97.65||97.65||97.65||97.65||20
1626953450000|2021-07-22 11:30:50|97.66||97.66||97.66||97.66||2436
1626953460000|2021-07-22 11:31:00|97.65|97.62|97.66|97.62|97.66|97.62|97.65|97.62|1985
1626953470000|2021-07-22 11:31:10||97.63||97.63||97.63||97.63|0
1626953490000|2021-07-22 11:31:30|97.65|97.61|97.66|97.63|97.66|97.63|97.64|97.61|3814
1626953520000|2021-07-22 11:32:00|97.65|97.61|97.58|97.56|97.66|97.61|97.57|97.52|23655
1626953530000|2021-07-22 11:32:10|97.57|97.53|97.57|97.54|97.58|97.56|97.56|97.5|4288
1626953550000|2021-07-22 11:32:30|97.58|97.55|97.62|97.57|97.62|97.58|97.58|97.55|11143
1626953560000|2021-07-22 11:32:40|97.63|97.58|97.64|97.6|97.64|97.6|97.6|97.58|689
1626953570000|2021-07-22 11:32:50|97.66|97.61|97.63|97.6|97.69|97.64|97.63|97.6|24054
1626953580000|2021-07-22 11:33:00|97.64||97.64||97.64||97.64||650
1626953590000|2021-07-22 11:33:10|97.63||97.64||97.64||97.63||0
1626953600000|2021-07-22 11:33:20|97.63||97.63||97.63||97.63||0
1626953610000|2021-07-22 11:33:30|97.64|97.61|97.66|97.62|97.67|97.63|97.63|97.61|8523
1626953620000|2021-07-22 11:33:40|97.67|97.6|97.69|97.64|97.7|97.65|97.67|97.6|0
1626953630000|2021-07-22 11:33:50|97.7|97.65|97.73|97.69|97.74|97.69|97.69|97.65|978
1626953650000|2021-07-22 11:34:10|97.72||97.72||97.72||97.72||1249
1626953660000|2021-07-22 11:34:20|97.73|97.7|97.74|97.71|97.74|97.71|97.73|97.7|0
1626953670000|2021-07-22 11:34:30||97.69||97.71||97.71||97.69|0
1626953680000|2021-07-22 11:34:40|97.73|97.69|97.7|97.66|97.73|97.69|97.7|97.64|2303
1626953690000|2021-07-22 11:34:50|97.71|97.67|97.73|97.69|97.73|97.69|97.7|97.67|4913
1626953700000|2021-07-22 11:35:00|97.74|97.7|97.76|97.74|97.8|97.74|97.74|97.7|4595
1626953720000|2021-07-22 11:35:20|97.79|97.75|97.79|97.75|97.79|97.76|97.79|97.74|489
1626953730000|2021-07-22 11:35:30|97.81|97.76|97.81|97.77|97.82|97.77|97.8|97.75|0
1626953750000|2021-07-22 11:35:50|97.8|97.78|97.81|97.78|97.82|97.78|97.8|97.75|8977
1626953760000|2021-07-22 11:36:00|97.8|97.75|97.76|97.71|97.8|97.78|97.76|97.7|3571
1626953770000|2021-07-22 11:36:10|97.75|97.75|97.76|97.71|97.77|97.75|97.75|97.7|2367
1626953780000|2021-07-22 11:36:20|97.77|97.69|97.77|97.72|97.77|97.75|97.76|97.69|1130
1626953790000|2021-07-22 11:36:30|97.78|97.75|97.79|97.75|97.79|97.75|97.78|97.75|1976
1626953800000|2021-07-22 11:36:40|97.78||97.78||97.78||97.78||0
1626953820000|2021-07-22 11:37:00|97.8|97.76|97.85|97.79|97.86|97.8|97.79|97.76|11474
1626953830000|2021-07-22 11:37:10||97.8||97.8||97.8||97.8|0
1626953840000|2021-07-22 11:37:20|97.84|97.78|97.8|97.74|97.84|97.8|97.8|97.73|2398
1626953850000|2021-07-22 11:37:30|97.81|97.75|97.76|97.71|97.82|97.77|97.75|97.7|9336
1626953860000|2021-07-22 11:37:40|97.77|97.72|97.76|97.72|97.77|97.72|97.76|97.72|8
1626953870000|2021-07-22 11:37:50|97.77|97.73|97.78|97.73|97.78|97.73|97.77|97.73|91
1626953880000|2021-07-22 11:38:00|97.79|97.74|97.85|97.79|97.85|97.79|97.79|97.74|19152
1626953890000|2021-07-22 11:38:10|97.84|97.78|97.84|97.79|97.84|97.79|97.84|97.78|5
1626953930000|2021-07-22 11:38:50|97.85|97.8|97.84|97.79|97.85|97.8|97.84|97.79|100
1626953940000|2021-07-22 11:39:00|97.85|97.8|97.85|97.8|97.85|97.8|97.84|97.8|0
1626953950000|2021-07-22 11:39:10|97.84||97.84||97.84||97.84||0
1626953960000|2021-07-22 11:39:20|97.82||97.82||97.82||97.82||5400
1626953970000|2021-07-22 11:39:30|97.84|97.79|97.86|97.82|97.86|97.83|97.84|97.79|8975
1626953990000|2021-07-22 11:39:50||97.83||97.83||97.83||97.83|66
1626954000000|2021-07-22 11:40:00||97.84||97.83||97.84||97.82|56486
1626954020000|2021-07-22 11:40:20|97.88|97.84|97.9|97.85|97.91|97.86|97.88|97.84|5469
1626954030000|2021-07-22 11:40:30|97.89|97.86|97.86|97.83|97.89|97.86|97.86|97.8|6309
1626954060000|2021-07-22 11:41:00|97.85|97.81|97.86|97.82|97.86|97.82|97.83|97.77|1238
1626954070000|2021-07-22 11:41:10|97.85||97.85||97.85||97.85||62
1626954090000|2021-07-22 11:41:30|||||||||5067
1626954100000|2021-07-22 11:41:40|97.88|97.83|97.9|97.85|97.91|97.85|97.88|97.83|3769
1626954110000|2021-07-22 11:41:50|97.91||97.91||97.92||97.91||17569
1626954120000|2021-07-22 11:42:00||97.86||97.86||97.86||97.86|6734
1626954130000|2021-07-22 11:42:10|97.93|97.87|97.96|97.9|97.97|97.9|97.92|97.87|4336
1626954140000|2021-07-22 11:42:20|97.97|97.91|97.91|97.86|97.98|97.92|97.91|97.85|11770
1626954160000|2021-07-22 11:42:40|97.9|97.85|97.91|97.85|97.92|97.86|97.86|97.8|7827
1626954180000|2021-07-22 11:43:00|97.9|97.82|97.84|97.8|97.9|97.84|97.84|97.79|2477
1626954190000|2021-07-22 11:43:10||97.81||97.81||97.81||97.81|14
1626954200000|2021-07-22 11:43:20|97.86||97.86||97.86||97.86||478
1626954220000|2021-07-22 11:43:40|||||||||5071
1626954230000|2021-07-22 11:43:50|97.85|97.8|97.83|97.8|97.85|97.81|97.83|97.76|4717
1626954240000|2021-07-22 11:44:00|97.82|97.77|97.83|97.77|97.84|97.8|97.82|97.77|12447
1626954250000|2021-07-22 11:44:10|97.82|97.8|97.82|97.76|97.82|97.8|97.82|97.74|1258
1626954270000|2021-07-22 11:44:30|97.81||97.81||97.81||97.81||520
1626954280000|2021-07-22 11:44:40|97.8||97.8||97.8||97.8||0
1626954290000|2021-07-22 11:44:50|97.79|97.68|97.77|97.71|97.79|97.71|97.77|97.68|2483
1626954310000|2021-07-22 11:45:10|97.76|97.68|97.73|97.67|97.77|97.72|97.73|97.62|12797
1626954320000|2021-07-22 11:45:20|97.76||97.72||97.76||97.72||4433
1626954330000|2021-07-22 11:45:30||97.68||97.68||97.68||97.68|1258
1626954340000|2021-07-22 11:45:40|97.76|97.69|97.72|97.69|97.76|97.7|97.72|97.65|8099
1626954360000|2021-07-22 11:46:00|97.71|97.67|97.71|97.64|97.71|97.67|97.69|97.62|2284
1626954370000|2021-07-22 11:46:10|97.72||97.69||97.72||97.69||75
1626954390000|2021-07-22 11:46:30|97.7|97.62|97.7|97.64|97.7|97.64|97.69|97.62|799
1626954400000|2021-07-22 11:46:40|97.72|97.65|97.72|97.68|97.72|97.68|97.7|97.65|7176
1626954410000|2021-07-22 11:46:50||97.69||97.69||97.69||97.69|0
1626954420000|2021-07-22 11:47:00|97.71|97.68|97.71|97.67|97.74|97.68|97.69|97.63|4603
1626954430000|2021-07-22 11:47:10|97.74|97.68|97.75|97.7|97.76|97.7|97.74|97.68|656
1626954440000|2021-07-22 11:47:20|97.76|97.71|97.77|97.72|97.78|97.72|97.76|97.7|0
1626954450000|2021-07-22 11:47:30|97.78|97.73|97.72|97.65|97.78|97.73|97.72|97.65|2204
1626954460000|2021-07-22 11:47:40|97.73|97.66|97.74|97.66|97.74|97.66|97.73|97.66|0
1626954470000|2021-07-22 11:47:50|97.75|97.67|97.77|97.74|97.77|97.75|97.75|97.67|3537
1626954480000|2021-07-22 11:48:00|97.79|97.72|97.82|97.78|97.85|97.78|97.79|97.72|15665
1626954490000|2021-07-22 11:48:10|97.81|97.75|97.79|97.74|97.81|97.78|97.79|97.74|6191
1626954500000|2021-07-22 11:48:20|97.78|97.73|97.72|97.64|97.78|97.73|97.72|97.64|2252
1626954510000|2021-07-22 11:48:30|97.73|97.65|97.73|97.67|97.73|97.67|97.73|97.65|0
1626954520000|2021-07-22 11:48:40||97.68||97.69||97.69||97.68|0
1626954540000|2021-07-22 11:49:00|||||||||4365
1626954550000|2021-07-22 11:49:10|97.76|97.7|97.76|97.72|97.76|97.72|97.76|97.7|557
1626954580000|2021-07-22 11:49:40|97.75|97.7|97.71|97.65|97.75|97.72|97.7|97.65|11935
1626954590000|2021-07-22 11:49:50|97.7|97.67|97.68|97.63|97.7|97.67|97.67|97.62|1470
1626954600000|2021-07-22 11:50:00|97.67|97.62|97.66|97.62|97.67|97.63|97.63|97.56|8725
1626954610000|2021-07-22 11:50:10|97.67|97.63|97.67|97.63|97.67|97.63|97.66|97.63|5203
1626954620000|2021-07-22 11:50:20||97.64||97.63||97.64||97.63|0
1626954630000|2021-07-22 11:50:30|97.69|97.64|97.71|97.66|97.71|97.67|97.69|97.64|14680
1626954640000|2021-07-22 11:50:40||97.67||97.67||97.67||97.67|0
1626954650000|2021-07-22 11:50:50|97.7|97.65|97.7|97.67|97.7|97.67|97.68|97.65|1512
1626954660000|2021-07-22 11:51:00|97.71|97.68|97.76|97.7|97.77|97.71|97.71|97.68|6783
1626954670000|2021-07-22 11:51:10|||||||||719
1626954680000|2021-07-22 11:51:20|97.75|97.68|97.77|97.71|97.78|97.71|97.74|97.68|5787
1626954690000|2021-07-22 11:51:30|97.76|97.72|97.7|97.64|97.77|97.73|97.7|97.64|16008
1626954700000|2021-07-22 11:51:40|97.71|97.65|97.74|97.68|97.74|97.68|97.71|97.65|0
1626954710000|2021-07-22 11:51:50|97.73|97.67|97.69|97.63|97.73|97.68|97.67|97.6|5166
1626954720000|2021-07-22 11:52:00|97.68|97.61|97.68|97.63|97.68|97.63|97.66|97.61|6660
1626954730000|2021-07-22 11:52:10||97.64||97.65||97.65||97.64|10
1626954740000|2021-07-22 11:52:20|97.7|97.66|97.71|97.66|97.71|97.66|97.7|97.66|5640
1626954750000|2021-07-22 11:52:30|97.7||97.71||97.71||97.7||0
1626954760000|2021-07-22 11:52:40|97.7|97.64|97.66|97.62|97.7|97.64|97.66|97.59|6687
1626954770000|2021-07-22 11:52:50|97.65|97.6|97.6|97.55|97.65|97.6|97.6|97.53|6308
1626954780000|2021-07-22 11:53:00|||||||||18
1626954790000|2021-07-22 11:53:10|97.59||97.59||97.59||97.59||0
1626954820000|2021-07-22 11:53:40|97.58|97.53|97.55|97.5|97.58|97.53|97.53|97.5|21649
1626954830000|2021-07-22 11:53:50|97.54|97.51|97.55|97.51|97.55|97.51|97.54|97.51|3736
1626954850000|2021-07-22 11:54:10||97.52||97.52||97.52||97.52|0
1626954860000|2021-07-22 11:54:20|97.57|97.53|97.62|97.57|97.63|97.57|97.57|97.53|13733
1626954870000|2021-07-22 11:54:30|97.64|97.58|97.65|97.61|97.66|97.61|97.63|97.57|22
1626954880000|2021-07-22 11:54:40|97.67|97.62|97.67|97.62|97.68|97.62|97.67|97.62|0
1626954900000|2021-07-22 11:55:00|97.69|97.63|97.72|97.67|97.73|97.67|97.69|97.63|220
1626954910000|2021-07-22 11:55:10|97.74|97.68|97.74|97.68|97.75|97.68|97.74|97.68|0
1626954920000|2021-07-22 11:55:20|97.75|97.69|97.77|97.7|97.78|97.7|97.74|97.69|320
1626954930000|2021-07-22 11:55:30|97.78|97.71|97.8|97.74|97.8|97.74|97.78|97.71|3
1626954940000|2021-07-22 11:55:40|97.82|97.73|97.76|97.75|97.82|97.75|97.74|97.73|6532
1626954950000|2021-07-22 11:55:50||97.72||97.72||97.75||97.71|2579
1626954960000|2021-07-22 11:56:00|97.75|97.7|97.71|97.64|97.75|97.7|97.7|97.63|3255
1626954970000|2021-07-22 11:56:10|97.72|97.65|97.74|97.69|97.74|97.69|97.72|97.65|5124
1626954980000|2021-07-22 11:56:20|97.73|97.7|97.73|97.7|97.73|97.7|97.73|97.7|0
1626955000000|2021-07-22 11:56:40|||||||||89
1626955020000|2021-07-22 11:57:00|97.72|97.69|97.74|97.7|97.74|97.7|97.71|97.69|4929
1626955030000|2021-07-22 11:57:10|97.73|97.69|97.74|97.7|97.74|97.7|97.71|97.69|939
1626955040000|2021-07-22 11:57:20|97.73|97.69|97.74|97.71|97.74|97.71|97.69|97.64|14773
1626955050000|2021-07-22 11:57:30|97.78|97.72|97.79|97.74|97.82|97.75|97.78|97.72|8257
1626955070000|2021-07-22 11:57:50|97.8|97.75|97.8|97.76|97.82|97.76|97.8|97.75|0
1626955080000|2021-07-22 11:58:00|97.78|97.77|97.79|97.76|97.82|97.79|97.78|97.76|5755
1626955090000|2021-07-22 11:58:10|97.78|97.75|97.78|97.74|97.79|97.75|97.77|97.74|4319
1626955100000|2021-07-22 11:58:20|97.77||97.77||97.77||97.77||0
1626955110000|2021-07-22 11:58:30|97.76|97.72|97.77|97.74|97.77|97.74|97.75|97.7|3026
1626955130000|2021-07-22 11:58:50|97.76||97.77||97.77||97.76||0
1626955140000|2021-07-22 11:59:00|97.76|97.75|97.78|97.75|97.78|97.77|97.76|97.75|484
1626955150000|2021-07-22 11:59:10||97.74||97.76||97.76||97.74|8479
1626955160000|2021-07-22 11:59:20|97.77|97.73|97.74|97.67|97.77|97.76|97.74|97.67|9286
1626955170000|2021-07-22 11:59:30|97.73|97.66|97.71|97.65|97.73|97.66|97.71|97.65|0
1626955180000|2021-07-22 11:59:40|97.7|97.62|97.68|97.65|97.7|97.65|97.67|97.62|1605
1626955190000|2021-07-22 11:59:50|97.69|97.63|97.68|97.65|97.69|97.65|97.67|97.62|3526
1626955200000|2021-07-22 12:00:00|97.67|97.62|97.61|97.57|97.67|97.62|97.61|97.55|2486
1626955210000|2021-07-22 12:00:10|||||||||517
1626955230000|2021-07-22 12:00:30|97.63|97.58|97.63|97.6|97.63|97.6|97.63|97.58|1903
1626955240000|2021-07-22 12:00:40|97.62||97.63||97.63||97.62||715
1626955260000|2021-07-22 12:01:00|97.62|97.58|97.6|97.54|97.63|97.6|97.59|97.54|6630
1626955270000|2021-07-22 12:01:10|97.56|97.55|97.66|97.62|97.67|97.62|97.56|97.54|47478
1626955280000|2021-07-22 12:01:20|97.65|97.58|97.6|97.56|97.65|97.59|97.6|97.55|7795
1626955290000|2021-07-22 12:01:30|97.59|97.55|97.57|97.55|97.6|97.55|97.57|97.55|839
1626955300000|2021-07-22 12:01:40|97.58|97.56|97.64|97.58|97.65|97.6|97.58|97.56|20719
1626955310000|2021-07-22 12:01:50|97.63|97.57|97.62|97.58|97.63|97.58|97.62|97.57|929
1626955320000|2021-07-22 12:02:00|97.64|97.59|97.65|97.61|97.65|97.61|97.64|97.59|0
1626955330000|2021-07-22 12:02:10|97.64||97.65||97.65||97.64||2529
1626955340000|2021-07-22 12:02:20|97.68|97.62|97.61|97.55|97.7|97.64|97.6|97.54|13857
1626955350000|2021-07-22 12:02:30||97.56||97.56||97.56||97.56|0
1626955360000|2021-07-22 12:02:40|97.62|97.57|97.62|97.57|97.62|97.57|97.62|97.57|0
1626955380000|2021-07-22 12:03:00|97.6||97.6||97.6||97.6||0
1626955390000|2021-07-22 12:03:10|97.59|97.55|97.58|97.55|97.59|97.55|97.58|97.54|1018
1626955400000|2021-07-22 12:03:20|97.56|97.56|97.55|97.51|97.56|97.56|97.54|97.5|25105
1626955410000|2021-07-22 12:03:30|97.52|97.5|97.48|97.44|97.52|97.5|97.46|97.4|11617
1626955420000|2021-07-22 12:03:40|97.49|97.45|97.44|97.38|97.49|97.45|97.44|97.37|1229
1626955440000|2021-07-22 12:04:00|97.43|97.35|97.4|97.36|97.43|97.38|97.4|97.33|4539
1626955450000|2021-07-22 12:04:10|97.39|97.33|97.36|97.3|97.39|97.33|97.34|97.3|2374
1626955460000|2021-07-22 12:04:20|97.37|97.31|97.37|97.31|97.38|97.32|97.37|97.3|3042
1626955470000|2021-07-22 12:04:30|97.35|97.3|97.33|97.3|97.35|97.31|97.33|97.3|2104
1626955480000|2021-07-22 12:04:40|97.34||97.35||97.36||97.34||4
1626955490000|2021-07-22 12:04:50|97.34|97.27|97.31|97.26|97.34|97.3|97.31|97.25|12222
1626955510000|2021-07-22 12:05:10|97.3||97.3||97.3||97.3||15
1626955520000|2021-07-22 12:05:20|||||||||313
1626955530000|2021-07-22 12:05:30|97.29|97.24|97.28|97.25|97.31|97.26|97.28|97.21|30005
1626955540000|2021-07-22 12:05:40|97.31|97.26|97.31|97.26|97.31|97.26|97.31|97.26|47964
1626955550000|2021-07-22 12:05:50|97.33|97.27|97.34|97.29|97.35|97.29|97.33|97.26|4179
1626955560000|2021-07-22 12:06:00|97.33||97.33||97.33||97.33||5
1626955570000|2021-07-22 12:06:10|97.32|97.27|97.3|97.25|97.32|97.29|97.29|97.25|2482
1626955580000|2021-07-22 12:06:20|97.31|97.28|97.3|97.28|97.31|97.28|97.3|97.28|0
1626955590000|2021-07-22 12:06:30|97.29|97.25|97.29|97.25|97.29|97.25|97.28|97.25|1044
1626955600000|2021-07-22 12:06:40|97.3|97.26|97.25|97.22|97.3|97.27|97.25|97.22|4538
1626955610000|2021-07-22 12:06:50|97.28|97.23|97.28|97.23|97.28|97.23|97.28|97.23|744
1626955620000|2021-07-22 12:07:00|97.25|97.24|97.35|97.28|97.35|97.28|97.25|97.24|8086
1626955630000|2021-07-22 12:07:10|97.34|97.29|97.35|97.29|97.35|97.29|97.34|97.26|2179
1626955640000|2021-07-22 12:07:20|||||||||18
1626955670000|2021-07-22 12:07:50|97.34|97.26|97.29|97.22|97.34|97.27|97.26|97.2|4841
1626955680000|2021-07-22 12:08:00|97.3|97.23|97.31|97.25|97.31|97.25|97.29|97.23|0
1626955690000|2021-07-22 12:08:10||97.26||97.26||97.26||97.26|0
1626955710000|2021-07-22 12:08:30|||||||||5136
1626955730000|2021-07-22 12:08:50|97.3||97.3||97.3||97.3||759
1626955740000|2021-07-22 12:09:00|97.29|97.24|97.32|97.25|97.33|97.25|97.26|97.2|2716
1626955750000|2021-07-22 12:09:10||97.26||97.26||97.26||97.25|0
1626955770000|2021-07-22 12:09:30|||||||||8000
1626955780000|2021-07-22 12:09:40|||||||||200
1626955790000|2021-07-22 12:09:50|97.3||97.3||97.3||97.3||0
1626955800000|2021-07-22 12:10:00|97.29|97.24|97.25|97.21|97.29|97.24|97.25|97.21|30576
1626955810000|2021-07-22 12:10:10|97.24|97.2|97.24|97.18|97.24|97.21|97.21|97.18|9640
1626955820000|2021-07-22 12:10:20|97.23|97.19|97.23|97.19|97.23|97.19|97.23|97.19|0
1626955830000|2021-07-22 12:10:30|97.25|97.2|97.25|97.22|97.25|97.22|97.25|97.2|481
1626955860000|2021-07-22 12:11:00|97.24|97.2|97.24|97.21|97.25|97.22|97.23|97.18|30725
1626955870000|2021-07-22 12:11:10|97.23|97.18|97.22|97.18|97.23|97.21|97.21|97.18|4643
1626955880000|2021-07-22 12:11:20|97.21|97.15|97.2|97.15|97.21|97.16|97.18|97.1|4410
1626955890000|2021-07-22 12:11:30|97.23|97.16|97.23|97.18|97.23|97.2|97.23|97.16|3752
1626955900000|2021-07-22 12:11:40||97.2||97.2||97.2||97.2|0
1626955910000|2021-07-22 12:11:50|97.22|97.18|97.2|97.15|97.22|97.18|97.17|97.13|7025
1626955920000|2021-07-22 12:12:00|97.21|97.16|97.22|97.17|97.23|97.18|97.21|97.16|1
1626955930000|2021-07-22 12:12:10|97.23|97.18|97.23|97.21|97.23|97.21|97.23|97.18|681
1626955940000|2021-07-22 12:12:20|97.25|97.22|97.24|97.22|97.31|97.25|97.24|97.21|16817
1626955960000|2021-07-22 12:12:40|||||||||1226
1626955970000|2021-07-22 12:12:50|97.29|97.23|97.28|97.23|97.29|97.24|97.28|97.23|194
1626956000000|2021-07-22 12:13:20|97.27|97.2|97.27|97.22|97.27|97.23|97.24|97.19|3831
1626956010000|2021-07-22 12:13:30|97.29|97.23|97.32|97.27|97.32|97.27|97.29|97.22|2842
1626956020000|2021-07-22 12:13:40|97.35|97.28|97.36|97.3|97.38|97.3|97.35|97.28|7435
1626956030000|2021-07-22 12:13:50|97.35|97.29|97.3|97.24|97.35|97.29|97.3|97.24|13323
1626956040000|2021-07-22 12:14:00||97.23||97.25||97.25||97.23|0
1626956050000|2021-07-22 12:14:10|97.29|97.23|97.29|97.25|97.29|97.25|97.27|97.23|1207
1626956060000|2021-07-22 12:14:20|97.28||97.28||97.28||97.28||0
1626956080000|2021-07-22 12:14:40|97.3|97.26|97.33|97.27|97.34|97.28|97.3|97.26|9
1626956090000|2021-07-22 12:14:50||97.26||97.27||97.27||97.26|400
1626956100000|2021-07-22 12:15:00|97.32|97.26|97.29|97.23|97.32|97.26|97.25|97.2|8369
1626956110000|2021-07-22 12:15:10|97.3|97.24|97.31|97.25|97.32|97.25|97.3|97.24|0
1626956130000|2021-07-22 12:15:30|97.32|97.26|97.33|97.27|97.34|97.27|97.32|97.26|0
1626956140000|2021-07-22 12:15:40|97.31|97.28|97.38|97.31|97.39|97.31|97.31|97.28|2463
1626956150000|2021-07-22 12:15:50||97.32||97.32||97.32||97.32|210
1626956210000|2021-07-22 12:16:50|||||||||2055
1626956220000|2021-07-22 12:17:00|97.37|97.33|97.37|97.33|97.38|97.33|97.37|97.33|206
1626956230000|2021-07-22 12:17:10|||||||||1027
1626956250000|2021-07-22 12:17:30||97.34||97.34||97.34||97.34|254
1626956270000|2021-07-22 12:17:50|97.4|97.35|97.41|97.36|97.43|97.36|97.4|97.35|12693
1626956290000|2021-07-22 12:18:10|97.4|97.37|97.4|97.38|97.4|97.38|97.4|97.37|0
1626956300000|2021-07-22 12:18:20|97.39|97.36|97.4|97.36|97.41|97.38|97.39|97.36|7218
1626956310000|2021-07-22 12:18:30|97.41|97.37|97.4|97.37|97.41|97.37|97.4|97.37|0
1626956320000|2021-07-22 12:18:40|97.37|97.36|97.34|97.3|97.37|97.36|97.34|97.28|2460
1626956330000|2021-07-22 12:18:50|97.33||97.35||97.36||97.33||650
1626956340000|2021-07-22 12:19:00|97.36|97.31|97.37|97.32|97.38|97.34|97.36|97.3|0
1626956350000|2021-07-22 12:19:10|97.38|97.33|97.39|97.36|97.39|97.36|97.38|97.33|7704
1626956360000|2021-07-22 12:19:20|97.42|97.37|97.44|97.39|97.45|97.4|97.42|97.37|3424
1626956370000|2021-07-22 12:19:30|||||||||2358
1626956390000|2021-07-22 12:19:50|97.42|97.36|97.4|97.36|97.42|97.36|97.4|97.34|2519
1626956400000|2021-07-22 12:20:00|97.41|97.37|97.41|97.36|97.42|97.37|97.41|97.36|0
1626956410000|2021-07-22 12:20:10|||||||||4064
1626956460000|2021-07-22 12:21:00|97.4|97.34|97.36|97.32|97.4|97.36|97.36|97.28|4084
1626956470000|2021-07-22 12:21:10|97.35|97.28|97.33|97.28|97.35|97.32|97.32|97.26|3164
1626956480000|2021-07-22 12:21:20|97.32|97.26|97.33|97.29|97.33|97.29|97.32|97.26|0
1626956520000|2021-07-22 12:22:00|97.32|97.26|97.31|97.26|97.32|97.26|97.28|97.22|3176
1626956530000|2021-07-22 12:22:10|97.3|97.22|97.28|97.25|97.3|97.26|97.28|97.22|2953
1626956550000|2021-07-22 12:22:30|97.3|97.26|97.31|97.28|97.32|97.28|97.3|97.25|1642
1626956560000|2021-07-22 12:22:40|97.3|97.25|97.28|97.25|97.3|97.25|97.28|97.22|2047
1626956570000|2021-07-22 12:22:50|97.29||97.3||97.3||97.29||0
1626956580000|2021-07-22 12:23:00|97.29||97.28||97.29||97.28||648
1626956590000|2021-07-22 12:23:10|97.31|97.26|97.31|97.27|97.31|97.27|97.31|97.26|83
1626956600000|2021-07-22 12:23:20|97.33|97.28|97.35|97.31|97.35|97.31|97.33|97.28|4871
1626956610000|2021-07-22 12:23:30||97.32||97.33||97.33||97.32|5137
1626956630000|2021-07-22 12:23:50|97.34|97.31|97.32|97.28|97.34|97.31|97.32|97.28|4678
1626956650000|2021-07-22 12:24:10|||||||||432
1626956670000|2021-07-22 12:24:30|97.33|97.29|97.34|97.29|97.35|97.29|97.33|97.29|102
1626956700000|2021-07-22 12:25:00|97.35|97.3|97.35|97.3|97.35|97.3|97.35|97.3|0
1626956710000|2021-07-22 12:25:10|97.37|97.31|97.4|97.37|97.41|97.37|97.35|97.31|16113
1626956730000|2021-07-22 12:25:30|97.39|97.34|97.4|97.34|97.43|97.37|97.38|97.33|15990
1626956770000|2021-07-22 12:26:10|97.39||97.38||97.39||97.38||0
1626956780000|2021-07-22 12:26:20|97.37|97.33|97.34|97.31|97.37|97.34|97.33|97.31|14495
1626956790000|2021-07-22 12:26:30|97.33|97.28|97.29|97.24|97.33|97.31|97.28|97.22|8770
1626956800000|2021-07-22 12:26:40|97.28|97.22|97.27|97.24|97.28|97.24|97.25|97.22|1635
1626956820000|2021-07-22 12:27:00|97.28|97.25|97.29|97.26|97.3|97.26|97.28|97.25|6205
1626956830000|2021-07-22 12:27:10|97.28|97.22|97.25|97.22|97.28|97.26|97.25|97.22|12763
1626956840000|2021-07-22 12:27:20|97.24|97.19|97.25|97.22|97.25|97.22|97.22|97.16|4970
1626956870000|2021-07-22 12:27:50|97.24|97.18|97.23|97.22|97.24|97.22|97.23|97.18|2375
1626956880000|2021-07-22 12:28:00|97.25||97.24||97.25||97.24||500
1626956910000|2021-07-22 12:28:30|97.23|97.18|97.22|97.17|97.24|97.22|97.21|97.14|8606
1626956930000|2021-07-22 12:28:50|97.21||97.2||97.21||97.2||0
1626956940000|2021-07-22 12:29:00|97.21||97.21||97.21||97.2||19457
1626956950000|2021-07-22 12:29:10|97.22|97.2|97.23|97.21|97.23|97.21|97.22|97.17|16146
1626956960000|2021-07-22 12:29:20|97.22|97.18|97.23|97.2|97.23|97.21|97.22|97.16|4670
1626956970000|2021-07-22 12:29:30||97.21||97.21||97.21||97.21|10
1626956980000|2021-07-22 12:29:40|97.24|97.2|97.25|97.21|97.25|97.22|97.24|97.17|8989
1626956990000|2021-07-22 12:29:50|97.24||97.24||97.24||97.24||4129
1626957010000|2021-07-22 12:30:10|97.23|97.18|97.2|97.14|97.23|97.18|97.2|97.13|10264
1626957030000|2021-07-22 12:30:30||97.15||97.14||97.15||97.14|9812
1626957050000|2021-07-22 12:30:50|97.19|97.13|97.13|97.08|97.19|97.13|97.13|97.07|5137
1626957060000|2021-07-22 12:31:00|97.12|97.06|97.11|97.05|97.12|97.08|97.11|97.03|14888
1626957070000|2021-07-22 12:31:10|97.1|97.06|97.09|97.06|97.1|97.07|97.09|97.06|1865
1626957080000|2021-07-22 12:31:20|97.08|97.05|97.08|97.06|97.09|97.06|97.08|97.05|4113
1626957090000|2021-07-22 12:31:30|||||||||158
1626957100000|2021-07-22 12:31:40|97.07|97.05|97.06|97.01|97.07|97.06|97.05|97|18491
1626957110000|2021-07-22 12:31:50|97.07|97.02|97.07|97.03|97.07|97.03|97.07|97.02|11042
1626957120000|2021-07-22 12:32:00|97.06|97.01|97.04|97.02|97.06|97.03|97.03|97|2416
1626957140000|2021-07-22 12:32:20|97.03|97|97.05|97|97.08|97.03|97.01|97|35197
1626957150000|2021-07-22 12:32:30|97.04|96.98|97.04|97|97.04|97.02|97.01|96.96|3204
1626957160000|2021-07-22 12:32:40|97.03|97.01|96.97|96.93|97.04|97.01|96.97|96.9|11282
1626957170000|2021-07-22 12:32:50||96.94||96.94||96.94||96.94|7694
1626957180000|2021-07-22 12:33:00||96.93||96.94||96.94||96.93|0
1626957190000|2021-07-22 12:33:10|97|96.95|96.99|96.96|97|96.96|96.99|96.93|4202
1626957200000|2021-07-22 12:33:20|||||||||5000
1626957210000|2021-07-22 12:33:30|96.98|96.95|96.96|96.92|96.98|96.95|96.94|96.92|4934
1626957220000|2021-07-22 12:33:40|96.95||96.95||96.95||96.95||5396
1626957230000|2021-07-22 12:33:50|96.96|96.93|96.98|96.95|96.99|96.96|96.96|96.93|23330
1626957250000|2021-07-22 12:34:10|97.01|96.96|97.03|97.01|97.03|97.01|97.01|96.95|15650
1626957260000|2021-07-22 12:34:20|97.05|97.02|97.05|97.02|97.05|97.03|97.05|97.01|8284
1626957270000|2021-07-22 12:34:30||97.03||97.02||97.03||97.02|1646
1626957280000|2021-07-22 12:34:40||97.03||97.03||97.04||97.01|11200
1626957290000|2021-07-22 12:34:50|97.04|97.01|97|96.96|97.05|97.01|97|96.96|4390
1626957300000|2021-07-22 12:35:00|96.99|96.95|96.98|96.92|96.99|96.96|96.95|96.89|4474
1626957310000|2021-07-22 12:35:10|96.99|96.93|96.98|96.95|97|96.95|96.95|96.93|21411
1626957320000|2021-07-22 12:35:20|96.99|96.96|97.02|96.98|97.02|96.99|96.99|96.96|26739
1626957330000|2021-07-22 12:35:30|97.01||97.01||97.01||97.01||0
1626957340000|2021-07-22 12:35:40|97.02||97.02||97.02||97.02||2
1626957350000|2021-07-22 12:35:50|97.04|96.99|97.04|97|97.06|97.02|97.01|96.97|5531
1626957360000|2021-07-22 12:36:00|97.03|96.98|96.98|96.95|97.03|97|96.98|96.91|10390
1626957370000|2021-07-22 12:36:10|96.99|96.92|96.89|96.84|96.99|96.92|96.89|96.83|22861
1626957380000|2021-07-22 12:36:20|96.88|96.83|96.94|96.9|96.95|96.91|96.88|96.82|32581
1626957390000|2021-07-22 12:36:30|96.93|96.89|96.9|96.85|96.95|96.93|96.88|96.82|60070
1626957400000|2021-07-22 12:36:40|96.89|96.84|96.86|96.83|96.89|96.84|96.86|96.83|7119
1626957410000|2021-07-22 12:36:50|96.85|96.82|96.82|96.77|96.85|96.82|96.82|96.76|11506
1626957420000|2021-07-22 12:37:00|96.81|96.78|96.86|96.82|96.86|96.83|96.81|96.78|3150
1626957430000|2021-07-22 12:37:10|96.87|96.83|96.9|96.84|96.91|96.86|96.87|96.83|27134
1626957450000|2021-07-22 12:37:30|96.89|96.83|96.85|96.79|96.89|96.84|96.84|96.78|12792
1626957460000|2021-07-22 12:37:40|96.86|96.81|96.8|96.76|96.86|96.81|96.8|96.75|2642
1626957470000|2021-07-22 12:37:50|96.83|96.77|96.82|96.78|96.83|96.79|96.82|96.75|518
1626957480000|2021-07-22 12:38:00|96.83|96.79|96.88|96.83|96.9|96.83|96.83|96.79|14282
1626957490000|2021-07-22 12:38:10|96.91|96.82|96.9|96.84|96.91|96.84|96.9|96.82|3084
1626957500000|2021-07-22 12:38:20|96.91|96.85|96.91|96.86|96.92|96.86|96.91|96.85|0
1626957510000|2021-07-22 12:38:30||96.85||96.85||96.85||96.85|134047
1626957520000|2021-07-22 12:38:40||96.86||96.86||96.86||96.86|0
1626957530000|2021-07-22 12:38:50|96.9|96.85|96.84|96.79|96.9|96.85|96.83|96.79|12374
1626957550000|2021-07-22 12:39:10|96.82||96.82||96.82||96.82||0
1626957560000|2021-07-22 12:39:20|96.81|96.78|96.82|96.76|96.82|96.78|96.77|96.75|7046
1626957570000|2021-07-22 12:39:30|96.81|96.77|96.79|96.73|96.82|96.77|96.75|96.68|118879
1626957580000|2021-07-22 12:39:40||96.74||96.74||96.74||96.74|0
1626957590000|2021-07-22 12:39:50|96.78|96.73|96.72|96.66|96.78|96.74|96.71|96.65|5518
1626957600000|2021-07-22 12:40:00|96.73|96.67|96.64|96.58|96.81|96.74|96.64|96.57|73851
1626957610000|2021-07-22 12:40:10|96.63|96.57|96.58|96.5|96.63|96.57|96.58|96.5|37255
1626957620000|2021-07-22 12:40:20||96.52||96.5||96.52||96.5|18855
1626957630000|2021-07-22 12:40:30|96.57|96.52|96.5|96.4|96.57|96.52|96.5|96.39|33304
1626957640000|2021-07-22 12:40:40|96.49||96.48||96.49||96.48||3086
1626957650000|2021-07-22 12:40:50||96.41||96.41||96.41||96.41|7445
1626957660000|2021-07-22 12:41:00|96.47|96.4|96.45|96.4|96.47|96.41|96.43|96.36|4868
1626957680000|2021-07-22 12:41:20|96.44|96.39|96.43|96.4|96.44|96.4|96.43|96.37|8252
1626957690000|2021-07-22 12:41:30|96.42|96.39|96.41|96.32|96.42|96.39|96.34|96.25|10344
1626957700000|2021-07-22 12:41:40|96.42|96.35|96.43|96.39|96.48|96.4|96.42|96.35|25105
1626957710000|2021-07-22 12:41:50|96.47||96.46||96.47||96.46||990
1626957720000|2021-07-22 12:42:00|96.49|96.4|96.48|96.41|96.49|96.41|96.48|96.4|141
1626957730000|2021-07-22 12:42:10|96.5|96.42|96.5|96.44|96.5|96.44|96.5|96.42|3188
1626957740000|2021-07-22 12:42:20|96.49||96.49||96.49||96.49||248
1626957750000|2021-07-22 12:42:30|96.47|96.43|96.4|96.3|96.5|96.44|96.39|96.29|14073
1626957760000|2021-07-22 12:42:40|96.41||96.42||96.42||96.41||1916
1626957770000|2021-07-22 12:42:50|96.41||96.41||96.41||96.41||16
1626957780000|2021-07-22 12:43:00|96.42||96.44||96.44||96.42||1580
1626957800000|2021-07-22 12:43:20|96.43|96.32|96.43|96.34|96.43|96.34|96.43|96.32|10080
1626957810000|2021-07-22 12:43:30|96.44|96.35|96.44|96.36|96.46|96.36|96.44|96.35|8473
1626957820000|2021-07-22 12:43:40|96.43|96.37|96.43|96.38|96.43|96.38|96.43|96.36|350
1626957830000|2021-07-22 12:43:50|96.4|96.39|96.42|96.39|96.43|96.4|96.4|96.36|1202
1626957840000|2021-07-22 12:44:00|96.43|96.36|96.37|96.32|96.43|96.36|96.37|96.32|11739
1626957850000|2021-07-22 12:44:10|96.36|96.33|96.38|96.33|96.4|96.34|96.36|96.32|5469
1626957870000|2021-07-22 12:44:30|96.39|96.32|96.36|96.32|96.4|96.34|96.36|96.32|330
1626957880000|2021-07-22 12:44:40|96.39|96.34|96.38|96.33|96.39|96.35|96.36|96.32|15940
1626957900000|2021-07-22 12:45:00|96.37|96.32|96.29|96.21|96.37|96.32|96.29|96.2|1992
1626957910000|2021-07-22 12:45:10|96.31|96.22|96.33|96.28|96.33|96.29|96.31|96.22|15343
1626957920000|2021-07-22 12:45:20|96.32|96.29|96.33|96.28|96.33|96.29|96.32|96.26|23030
1626957930000|2021-07-22 12:45:30|96.32|96.26|96.28|96.2|96.32|96.28|96.28|96.2|2870
1626957940000|2021-07-22 12:45:40|96.27|96.18|96.24|96.14|96.27|96.18|96.2|96.11|20337
1626957950000|2021-07-22 12:45:50||96.17||96.18||96.18||96.15|0
1626957960000|2021-07-22 12:46:00|||||||||3000
1626957980000|2021-07-22 12:46:20||96.19||96.19||96.19||96.18|7347
1626957990000|2021-07-22 12:46:30|96.27|96.2|96.3|96.22|96.31|96.22|96.24|96.2|8758
1626958000000|2021-07-22 12:46:40||96.23||96.23||96.23||96.23|0
1626958010000|2021-07-22 12:46:50|96.29|96.22|96.28|96.2|96.29|96.23|96.28|96.2|9575
1626958020000|2021-07-22 12:47:00|96.27|96.21|96.27|96.21|96.27|96.21|96.27|96.21|24
1626958030000|2021-07-22 12:47:10|96.26|96.2|96.13|96.04|96.26|96.21|96.13|96|8778
1626958040000|2021-07-22 12:47:20|||||||||5648
1626958050000|2021-07-22 12:47:30|96.12||96.12||96.12||96.12||550
1626958060000|2021-07-22 12:47:40|96.13|96.1|96.18|96.12|96.21|96.16|96.13|96.1|24028
1626958070000|2021-07-22 12:47:50|96.21|96.13|96.19|96.14|96.22|96.14|96.19|96.12|0
1626958080000|2021-07-22 12:48:00|96.22||96.21||96.22||96.21||1392
1626958090000|2021-07-22 12:48:10|96.2||96.2||96.2||96.2||0
1626958100000|2021-07-22 12:48:20|96.22|96.15|96.22|96.13|96.26|96.21|96.22|96.13|3562
1626958110000|2021-07-22 12:48:30||96.14||96.14||96.14||96.13|0
1626958140000|2021-07-22 12:49:00|96.23|96.15|96.26|96.19|96.27|96.2|96.23|96.15|3899
1626958150000|2021-07-22 12:49:10|96.27|96.2|96.27|96.21|96.27|96.21|96.27|96.2|0
1626958160000|2021-07-22 12:49:20|96.26|96.19|96.24|96.19|96.26|96.21|96.24|96.15|2046
1626958170000|2021-07-22 12:49:30|96.26|96.2|96.26|96.2|96.27|96.2|96.26|96.2|0
1626958200000|2021-07-22 12:50:00|96.25|96.18|96.21|96.17|96.25|96.2|96.21|96.17|6081
1626958240000|2021-07-22 12:50:40|96.2|96.18|96.22|96.17|96.23|96.18|96.2|96.17|110
1626958250000|2021-07-22 12:50:50|96.23|96.18|96.23|96.21|96.23|96.21|96.23|96.18|886
1626958260000|2021-07-22 12:51:00|96.24|96.22|96.23|96.17|96.24|96.22|96.23|96.17|11558
1626958270000|2021-07-22 12:51:10|96.22|96.16|96.12|96.05|96.22|96.17|96.12|96.03|2956
1626958280000|2021-07-22 12:51:20|96.11|96.04|96.1|96.05|96.11|96.05|96.09|96.02|0
1626958290000|2021-07-22 12:51:30|96.09|96.01|96.08|96|96.09|96.05|96.08|96|45063
1626958300000|2021-07-22 12:51:40|96.05|96.01|96.07|96.01|96.07|96.02|96.04|96|1647
1626958310000|2021-07-22 12:51:50||96.02||96.02||96.02||96.02|0
1626958320000|2021-07-22 12:52:00|96.08|96.03|96.09|96.02|96.1|96.04|96.08|96.02|15406
1626958340000|2021-07-22 12:52:20|96.08|96.01|95.99|95.94|96.08|96.01|95.99|95.94|13958
1626958350000|2021-07-22 12:52:30|95.98||95.98||95.98||95.98||0
1626958360000|2021-07-22 12:52:40|95.97|95.88|95.95|95.88|95.97|95.94|95.93|95.84|4099
1626958370000|2021-07-22 12:52:50|95.96||95.96||95.98||95.96||103
1626958380000|2021-07-22 12:53:00|95.97|95.89|95.96|95.89|95.97|95.89|95.96|95.89|0
1626958390000|2021-07-22 12:53:10||95.88||95.89||95.89||95.88|1522
1626958400000|2021-07-22 12:53:20|95.95|95.88|95.84|95.78|95.95|95.89|95.84|95.76|10128
1626958410000|2021-07-22 12:53:30|95.83||95.83||95.83||95.83||5
1626958420000|2021-07-22 12:53:40|95.82|95.76|95.76|95.7|95.83|95.78|95.76|95.7|15128
1626958430000|2021-07-22 12:53:50|95.75|95.64|95.74|95.7|95.75|95.7|95.73|95.64|1503
1626958440000|2021-07-22 12:54:00|95.75|95.71|95.79|95.74|95.79|95.74|95.74|95.71|36338
1626958450000|2021-07-22 12:54:10|95.8|95.75|95.84|95.76|95.87|95.77|95.8|95.74|5076
1626958460000|2021-07-22 12:54:20|95.83|95.74|95.84|95.77|95.85|95.77|95.83|95.74|0
1626958470000|2021-07-22 12:54:30|95.83||95.84||95.85||95.83||6747
1626958480000|2021-07-22 12:54:40|95.83||95.83||95.85||95.83||4993
1626958490000|2021-07-22 12:54:50|95.84||95.85||95.85||95.83||1238
1626958500000|2021-07-22 12:55:00|95.86|95.78|95.91|95.84|95.91|95.84|95.86|95.78|1023
1626958510000|2021-07-22 12:55:10|95.92|95.85|95.93|95.87|95.95|95.87|95.92|95.84|52939
1626958520000|2021-07-22 12:55:20|95.92|95.86|95.9|95.83|95.93|95.87|95.9|95.83|68348
1626958530000|2021-07-22 12:55:30|95.89|95.8|95.85|95.8|95.89|95.8|95.85|95.8|1733
1626958540000|2021-07-22 12:55:40|95.86|95.81|95.87|95.8|95.88|95.81|95.85|95.8|2269
1626958550000|2021-07-22 12:55:50|95.86|95.75|95.81|95.74|95.86|95.8|95.79|95.69|6311
1626958560000|2021-07-22 12:56:00|95.8|95.71|95.77|95.67|95.8|95.74|95.77|95.66|4680
1626958570000|2021-07-22 12:56:10|95.78|95.68|95.83|95.75|95.83|95.75|95.78|95.68|17794
1626958580000|2021-07-22 12:56:20|95.85|95.76|95.85|95.79|95.85|95.79|95.85|95.76|5026
1626958590000|2021-07-22 12:56:30|||||||||817
1626958600000|2021-07-22 12:56:40|95.87|95.8|95.87|95.81|95.87|95.83|95.83|95.8|12504
1626958610000|2021-07-22 12:56:50||95.8||95.81||95.82||95.8|3224
1626958620000|2021-07-22 12:57:00|95.89|95.82|95.86|95.79|95.89|95.85|95.86|95.79|11858
1626958630000|2021-07-22 12:57:10|95.85|95.74|95.92|95.84|95.93|95.84|95.84|95.72|22015
1626958640000|2021-07-22 12:57:20|95.94|95.85|95.95|95.86|95.96|95.86|95.93|95.85|0
1626958650000|2021-07-22 12:57:30|95.98||95.96||95.98||95.96||600
1626958660000|2021-07-22 12:57:40|95.95|95.85|95.86|95.77|95.95|95.86|95.86|95.76|23327
1626958670000|2021-07-22 12:57:50||95.78||95.79||95.79||95.78|0
1626958680000|2021-07-22 12:58:00||95.8||95.8||95.8||95.8|989
1626958690000|2021-07-22 12:58:10|95.85|95.77|95.84|95.79|95.85|95.79|95.81|95.75|3144
1626958700000|2021-07-22 12:58:20|95.8|95.8|95.84|95.79|95.86|95.82|95.8|95.79|17527
1626958710000|2021-07-22 12:58:30|95.89|95.8|95.89|95.82|95.89|95.82|95.84|95.8|2677
1626958720000|2021-07-22 12:58:40||95.83||95.85||95.85||95.83|522
1626958730000|2021-07-22 12:58:50|95.88|95.81|95.88|95.79|95.88|95.85|95.88|95.78|3857
1626958740000|2021-07-22 12:59:00||95.8||95.8||95.81||95.8|0
1626958750000|2021-07-22 12:59:10|95.87||95.86||95.87||95.86||0
1626958760000|2021-07-22 12:59:20|95.85|95.79|95.74|95.69|95.85|95.79|95.74|95.67|14985
1626958770000|2021-07-22 12:59:30|95.73|95.68|95.67|95.61|95.73|95.68|95.67|95.6|4500
1626958790000|2021-07-22 12:59:50|95.66||95.66||95.66||95.66||0
1626958800000|2021-07-22 13:00:00|95.65|95.6|95.6|95.51|95.65|95.6|95.54|95.5|27269
1626958810000|2021-07-22 13:00:10|95.61|95.52|95.58|95.53|95.61|95.53|95.58|95.52|10408
1626958820000|2021-07-22 13:00:20|||||||||26156
1626958830000|2021-07-22 13:00:30|95.61|95.54|95.64|95.57|95.65|95.57|95.61|95.54|3217
1626958850000|2021-07-22 13:00:50|95.66|95.58|95.64|95.58|95.67|95.58|95.64|95.58|52
1626958860000|2021-07-22 13:01:00|95.63|95.57|95.61|95.55|95.63|95.57|95.58|95.5|28179
1626958870000|2021-07-22 13:01:10|95.64|95.53|95.62|95.58|95.65|95.58|95.61|95.52|9281
1626958890000|2021-07-22 13:01:30|95.65|95.59|95.7|95.61|95.7|95.61|95.65|95.59|9749
1626958900000|2021-07-22 13:01:40|95.69||95.69||95.7||95.69||280
1626958920000|2021-07-22 13:02:00|95.68|95.62|95.67|95.63|95.69|95.63|95.67|95.62|776
1626958930000|2021-07-22 13:02:10|95.68|95.64|95.7|95.66|95.7|95.66|95.68|95.64|37505
1626958940000|2021-07-22 13:02:20|95.75|95.67|95.79|95.72|95.79|95.72|95.75|95.67|21076
1626958950000|2021-07-22 13:02:30|95.8|95.71|95.75|95.69|95.82|95.72|95.75|95.69|3614
1626958960000|2021-07-22 13:02:40|95.74|95.64|95.73|95.69|95.74|95.69|95.72|95.64|1847
1626958970000|2021-07-22 13:02:50|95.72|95.7|95.76|95.71|95.8|95.71|95.72|95.7|5836
1626958980000|2021-07-22 13:03:00||95.7||95.7||95.7||95.7|0
1626958990000|2021-07-22 13:03:10|95.75||95.76||95.76||95.75||0
1626959000000|2021-07-22 13:03:20|95.75||95.75||95.75||95.75||0
1626959010000|2021-07-22 13:03:30|95.74|95.69|95.77|95.7|95.79|95.71|95.72|95.65|7133
1626959020000|2021-07-22 13:03:40|95.76|95.68|95.72|95.64|95.76|95.7|95.72|95.64|8332
1626959030000|2021-07-22 13:03:50|95.7|95.65|95.72|95.65|95.72|95.65|95.7|95.65|2584
1626959040000|2021-07-22 13:04:00|95.71|95.66|95.71|95.67|95.71|95.67|95.71|95.66|80
1626959050000|2021-07-22 13:04:10|95.72|95.68|95.73|95.69|95.73|95.69|95.72|95.67|3221
1626959060000|2021-07-22 13:04:20|95.75|95.7|95.79|95.72|95.82|95.74|95.75|95.7|51201
1626959070000|2021-07-22 13:04:30|95.78|95.8|95.79|95.72|95.82|95.8|95.75|95.72|30104
1626959080000|2021-07-22 13:04:40|95.78|95.73|95.77|95.72|95.78|95.73|95.77|95.72|0
1626959090000|2021-07-22 13:04:50|95.76|95.71|95.75|95.73|95.76|95.73|95.75|95.71|1225
1626959100000|2021-07-22 13:05:00|95.79|95.74|95.84|95.78|95.87|95.78|95.78|95.74|24597
1626959110000|2021-07-22 13:05:10|||||||||62314
1626959120000|2021-07-22 13:05:20|95.85|95.79|95.87|95.82|95.88|95.84|95.85|95.79|14628
1626959130000|2021-07-22 13:05:30|||||||||5000
1626959140000|2021-07-22 13:05:40|95.89||95.88||95.89||95.88||9249
1626959150000|2021-07-22 13:05:50|95.87||95.88||95.88||95.87||264
1626959160000|2021-07-22 13:06:00|95.89||95.88||95.89||95.88||0
1626959170000|2021-07-22 13:06:10|95.87||95.88||95.88||95.87||80
1626959180000|2021-07-22 13:06:20|95.89|95.9|95.95|95.9|95.97|95.91|95.89|95.82|60317
1626959190000|2021-07-22 13:06:30|95.94|95.87|95.91|95.87|95.94|95.88|95.89|95.83|4814
1626959200000|2021-07-22 13:06:40|95.92||95.92||95.92||95.92||20
1626959210000|2021-07-22 13:06:50|95.94|95.88|95.94|95.88|95.95|95.88|95.94|95.88|15048
1626959220000|2021-07-22 13:07:00|95.96|95.89|96.01|95.91|96.01|95.91|95.94|95.89|5946
1626959230000|2021-07-22 13:07:10|95.99|95.92|96|95.93|96.01|95.93|95.99|95.92|98
1626959240000|2021-07-22 13:07:20|96.01|95.92|96.04|95.98|96.04|95.98|95.97|95.91|21062
1626959250000|2021-07-22 13:07:30|96.07|95.99|96.1|96.05|96.1|96.05|96.07|95.99|13826
1626959260000|2021-07-22 13:07:40|96.09|96.04|95.98|95.92|96.09|96.05|95.97|95.92|19271
1626959270000|2021-07-22 13:07:50||95.93||95.93||95.93||95.92|0
1626959280000|2021-07-22 13:08:00|95.97|95.92|95.97|95.93|95.98|95.93|95.97|95.92|911
1626959290000|2021-07-22 13:08:10|95.96|95.92|95.95|95.92|95.97|95.93|95.95|95.88|5894
1626959300000|2021-07-22 13:08:20|95.94|95.89|95.94|95.92|95.94|95.92|95.94|95.89|19718
1626959310000|2021-07-22 13:08:30|95.96|95.93|95.99|95.93|96.02|95.93|95.96|95.93|27720
1626959320000|2021-07-22 13:08:40|96||96||96||96||0
1626959330000|2021-07-22 13:08:50|95.99||95.99||95.99||95.99||5393
1626959370000|2021-07-22 13:09:30||95.91||95.93||95.93||95.91|30199
1626959400000|2021-07-22 13:10:00|95.98|95.91|95.91|95.88|95.98|95.91|95.91|95.88|17828
1626959410000|2021-07-22 13:10:10|95.92|95.89|96.07|96.02|96.09|96.02|95.92|95.89|24213
1626959420000|2021-07-22 13:10:20|96.1|96.03|96.1|96.05|96.1|96.06|96.1|96.03|1749
1626959430000|2021-07-22 13:10:30|96.12||96.12||96.13||96.12||10000
1626959440000|2021-07-22 13:10:40|96.14|96.06|96.14|96.09|96.14|96.09|96.14|96.06|900
1626959450000|2021-07-22 13:10:50|96.16|96.1|96.17|96.11|96.17|96.11|96.16|96.1|7078
1626959460000|2021-07-22 13:11:00|96.2|96.12|96.21|96.17|96.21|96.17|96.2|96.12|27737
1626959480000|2021-07-22 13:11:20|||||||||15170
1626959490000|2021-07-22 13:11:30|96.2|96.16|96.21|96.16|96.21|96.17|96.2|96.16|4008
1626959500000|2021-07-22 13:11:40|96.2||96.2||96.2||96.2||0
1626959510000|2021-07-22 13:11:50|96.23|96.17|96.31|96.25|96.32|96.25|96.23|96.17|11163
1626959520000|2021-07-22 13:12:00|96.32|96.26|96.42|96.37|96.43|96.37|96.31|96.26|3694
1626959530000|2021-07-22 13:12:10|96.44|96.38|96.49|96.41|96.51|96.41|96.42|96.36|2955
1626959540000|2021-07-22 13:12:20|96.5||96.47||96.5||96.47||2310
1626959550000|2021-07-22 13:12:30|96.48|96.42|96.5|96.42|96.51|96.42|96.48|96.42|5027
1626959560000|2021-07-22 13:12:40|96.49|96.41|96.49|96.44|96.51|96.44|96.48|96.41|9
1626959570000|2021-07-22 13:12:50|96.48|96.41|96.38|96.29|96.5|96.42|96.38|96.27|18868
1626959580000|2021-07-22 13:13:00|96.37|96.3|96.37|96.3|96.38|96.3|96.35|96.3|7000
1626959590000|2021-07-22 13:13:10|96.36||96.35||96.36||96.34||5522
1626959610000|2021-07-22 13:13:30|96.38|96.31|96.38|96.31|96.4|96.31|96.38|96.31|2002369
1626959620000|2021-07-22 13:13:40|96.39||96.39||96.4||96.38||682
1626959630000|2021-07-22 13:13:50|96.41|96.32|96.42|96.33|96.42|96.33|96.41|96.32|10382
1626959640000|2021-07-22 13:14:00|||||||||3158
1626959650000|2021-07-22 13:14:10|96.43|96.34|96.48|96.42|96.48|96.42|96.43|96.34|0
1626959660000|2021-07-22 13:14:20||96.43||96.45||96.45||96.43|0
1626959670000|2021-07-22 13:14:30|96.47|96.43|96.41|96.33|96.47|96.43|96.41|96.33|5909
1626959680000|2021-07-22 13:14:40||96.34||96.34||96.34||96.33|0
1626959690000|2021-07-22 13:14:50||96.33||96.33||96.34||96.33|0
1626959700000|2021-07-22 13:15:00||96.34||96.34||96.34||96.33|0
1626959720000|2021-07-22 13:15:20|96.4||96.4||96.41||96.4||0
1626959730000|2021-07-22 13:15:30|96.39|96.33|96.36|96.3|96.39|96.33|96.32|96.29|12515
1626959740000|2021-07-22 13:15:40|96.35||96.35||96.35||96.35||0
1626959750000|2021-07-22 13:15:50|96.36||96.34||96.36||96.34||100
1626959760000|2021-07-22 13:16:00|96.35||96.34||96.35||96.34||0
1626959800000|2021-07-22 13:16:40|96.35|96.31|96.36|96.31|96.37|96.32|96.35|96.31|6881
1626959810000|2021-07-22 13:16:50|96.35|96.3|96.32|96.23|96.35|96.3|96.2|96.18|15814
1626959820000|2021-07-22 13:17:00|96.31||96.31||96.31||96.31||0
1626959830000|2021-07-22 13:17:10|96.32|96.24|96.34|96.25|96.35|96.25|96.31|96.24|10494
1626959840000|2021-07-22 13:17:20|96.35||96.36||96.36||96.33||0
1626959850000|2021-07-22 13:17:30|96.35||96.36||96.36||96.33||0
1626959860000|2021-07-22 13:17:40|96.35||96.34||96.35||96.34||770
1626959870000|2021-07-22 13:17:50|||||||||1593
1626959880000|2021-07-22 13:18:00|96.33|96.26|96.34|96.27|96.34|96.27|96.33|96.26|3302
1626959890000|2021-07-22 13:18:10|96.35|96.28|96.37|96.33|96.37|96.33|96.35|96.28|6601
1626959900000|2021-07-22 13:18:20|96.39|96.34|96.38|96.33|96.41|96.34|96.38|96.33|6305
1626959910000|2021-07-22 13:18:30|96.39|96.34|96.36|96.33|96.48|96.41|96.36|96.33|14491
1626959920000|2021-07-22 13:18:40|||||||||500
1626959960000|2021-07-22 13:19:20|96.35|96.3|96.29|96.27|96.35|96.33|96.29|96.25|14607
1626959970000|2021-07-22 13:19:30|96.28|96.22|96.28|96.21|96.29|96.23|96.28|96.2|2012
1626959990000|2021-07-22 13:19:50|96.3|96.22|96.31|96.25|96.33|96.25|96.28|96.22|14039
1626960000000|2021-07-22 13:20:00|96.3|96.24|96.27|96.23|96.3|96.24|96.27|96.22|15000
1626960020000|2021-07-22 13:20:20|96.29||96.3||96.3||96.29||420
1626960030000|2021-07-22 13:20:30||96.24||96.24||96.25||96.24|0
1626960040000|2021-07-22 13:20:40||96.25||96.25||96.25||96.25|119
1626960050000|2021-07-22 13:20:50|96.29|96.24|96.32|96.28|96.36|96.29|96.29|96.23|21104
1626960060000|2021-07-22 13:21:00|96.31|96.26|96.31|96.23|96.31|96.26|96.31|96.23|6268
1626960070000|2021-07-22 13:21:10||96.25||96.25||96.25||96.25|0
1626960090000|2021-07-22 13:21:30|96.32|96.26|96.36|96.28|96.36|96.28|96.32|96.26|3951
1626960100000|2021-07-22 13:21:40|96.37|96.29|96.37|96.3|96.4|96.3|96.37|96.29|5176
1626960110000|2021-07-22 13:21:50|96.36|96.29|96.36|96.29|96.37|96.29|96.36|96.29|10905
1626960120000|2021-07-22 13:22:00|96.35|96.28|96.34|96.3|96.35|96.3|96.31|96.25|4713
1626960130000|2021-07-22 13:22:10|96.37|96.31|96.4|96.32|96.41|96.32|96.37|96.31|420
1626960140000|2021-07-22 13:22:20|96.39||96.39||96.39||96.39||0
1626960150000|2021-07-22 13:22:30|||||||||1593
1626960160000|2021-07-22 13:22:40|96.4|96.35|96.42|96.38|96.42|96.38|96.4|96.35|0
1626960170000|2021-07-22 13:22:50|||||||||1593
1626960180000|2021-07-22 13:23:00|96.41|96.37|96.39|96.35|96.41|96.38|96.39|96.31|4280
1626960190000|2021-07-22 13:23:10|96.4|96.38|96.35|96.29|96.4|96.38|96.35|96.29|2612
1626960200000|2021-07-22 13:23:20|96.36|96.32|96.35|96.32|96.36|96.32|96.35|96.32|0
1626960220000|2021-07-22 13:23:40|96.34|96.29|96.3|96.25|96.35|96.29|96.29|96.25|5555
1626960230000|2021-07-22 13:23:50|96.29|96.26|96.29|96.26|96.3|96.26|96.29|96.26|1
1626960240000|2021-07-22 13:24:00|96.3|96.25|96.27|96.25|96.3|96.25|96.27|96.25|1743
1626960250000|2021-07-22 13:24:10|96.29|96.22|96.22|96.16|96.29|96.22|96.22|96.15|12385
1626960260000|2021-07-22 13:24:20|96.21|96.15|96.21|96.16|96.22|96.16|96.18|96.12|0
1626960270000|2021-07-22 13:24:30|96.2|96.15|96.2|96.15|96.2|96.15|96.2|96.15|0
1626960280000|2021-07-22 13:24:40||96.14||96.16||96.16||96.14|608
1626960300000|2021-07-22 13:25:00|96.19|96.14|96.14|96.08|96.19|96.16|96.14|96.07|1233
1626960310000|2021-07-22 13:25:10|96.13|96.07|96.12|96.07|96.13|96.07|96.12|96.07|0
1626960320000|2021-07-22 13:25:20|96.14|96.08|96.3|96.23|96.33|96.23|96.14|96.08|22004
1626960330000|2021-07-22 13:25:30|96.29|96.21|96.3|96.23|96.31|96.23|96.29|96.21|0
1626960350000|2021-07-22 13:25:50|96.32|96.24|96.32|96.25|96.33|96.25|96.32|96.24|0
1626960380000|2021-07-22 13:26:20|96.31|96.24|96.25|96.19|96.31|96.24|96.25|96.16|3644
1626960390000|2021-07-22 13:26:30|||||||||6425
1626960400000|2021-07-22 13:26:40|96.27|96.2|96.27|96.21|96.27|96.21|96.27|96.2|2129
1626960410000|2021-07-22 13:26:50|96.29|96.22|96.43|96.37|96.47|96.37|96.29|96.22|6219
1626960420000|2021-07-22 13:27:00|96.42||96.42||96.42||96.42||0
1626960430000|2021-07-22 13:27:10|||||||||5597
1626960440000|2021-07-22 13:27:20|96.44||96.43||96.44||96.43||11999
1626960450000|2021-07-22 13:27:30|96.42|96.38|96.45|96.39|96.47|96.39|96.42|96.38|1672
1626960460000|2021-07-22 13:27:40|96.46|96.4|96.44|96.4|96.46|96.4|96.44|96.4|6
1626960470000|2021-07-22 13:27:50|96.43|96.39|96.44|96.4|96.44|96.4|96.43|96.38|4479
1626960490000|2021-07-22 13:28:10|96.46|96.39|96.38|96.3|96.46|96.39|96.37|96.27|16079
1626960500000|2021-07-22 13:28:20||96.31||96.32||96.33||96.3|0
1626960510000|2021-07-22 13:28:30|96.37||96.38||96.38||96.37||0
1626960520000|2021-07-22 13:28:40|96.37||96.37||96.37||96.36||1425
1626960530000|2021-07-22 13:28:50|||||||||1000
1626960540000|2021-07-22 13:29:00|96.38|96.33|96.41|96.35|96.41|96.35|96.37|96.33|2532
1626960550000|2021-07-22 13:29:10|96.4|96.33|96.41|96.35|96.41|96.35|96.4|96.33|367
1626960560000|2021-07-22 13:29:20|||||||||200
1626960570000|2021-07-22 13:29:30|96.4|96.34|96.39|96.36|96.41|96.36|96.39|96.33|2244
1626960600000|2021-07-22 13:30:00|96.41|96.35|96.24|96.18|96.41|96.35|96.24|96.17|23722
1626960610000|2021-07-22 13:30:10|96.23|96.19|96.24|96.2|96.24|96.2|96.23|96.19|17148
1626960620000|2021-07-22 13:30:20|96.27|96.18|96.23|96.14|96.27|96.2|96.23|96.14|9459
1626960630000|2021-07-22 13:30:30|96.22|96.19|96.07|95.99|96.22|96.19|96.07|95.96|16561
1626960640000|2021-07-22 13:30:40|96.06|96|96.06|96.01|96.07|96.01|96.06|95.99|1593
1626960650000|2021-07-22 13:30:50|96.08|96.02|96.1|96.06|96.1|96.06|96.03|96.01|23973
1626960660000|2021-07-22 13:31:00|96.09|96.07|96.06|96.05|96.09|96.07|96.06|96.05|3701
1626960670000|2021-07-22 13:31:10|96.05|96.02|95.95|95.89|96.05|96.02|95.95|95.88|5773
1626960680000|2021-07-22 13:31:20|95.96|95.88|95.89|95.8|95.96|95.89|95.88|95.79|5477
1626960690000|2021-07-22 13:31:30|95.9|95.81|95.94|95.85|95.94|95.85|95.9|95.81|7037
1626960700000|2021-07-22 13:31:40|95.96|95.86|96|95.93|96.05|95.98|95.94|95.86|50017
1626960710000|2021-07-22 13:31:50|96.01|96|96.05|96|96.05|96|96|95.92|18314
1626960720000|2021-07-22 13:32:00|96.07|96.01|96.08|96.01|96.1|96.02|96.03|95.96|43960
1626960730000|2021-07-22 13:32:10|96.07|95.99|96.07|96.01|96.07|96.01|96.03|95.95|9070
1626960740000|2021-07-22 13:32:20|96.08|96.02|96.09|96.02|96.12|96.04|96.08|96|10830
1626960750000|2021-07-22 13:32:30|96.1|96.03|96.07|96|96.11|96.03|96.07|95.97|4945
1626960760000|2021-07-22 13:32:40|96.09|96.01|96.11|96.08|96.13|96.08|96.09|96.01|11321
1626960770000|2021-07-22 13:32:50|96.1|96.02|96.08|96.02|96.11|96.04|96.05|95.99|2906
1626960780000|2021-07-22 13:33:00|96.07|95.99|96|95.94|96.07|96.02|96|95.92|2610
1626960790000|2021-07-22 13:33:10|95.99|95.92|95.97|95.9|95.99|95.94|95.96|95.88|1773
1626960800000|2021-07-22 13:33:20|95.98|95.91|95.99|95.91|96|95.91|95.97|95.9|1644
1626960810000|2021-07-22 13:33:30|96|95.9|96|95.92|96|95.92|95.98|95.9|0
1626960820000|2021-07-22 13:33:40|96.02|95.95|96.02|95.96|96.04|95.99|96.02|95.95|17137
1626960830000|2021-07-22 13:33:50|96.05|95.97|96.06|96.03|96.06|96.03|96.05|95.97|9653
1626960840000|2021-07-22 13:34:00|96.09|96.04|96.03|95.97|96.09|96.04|96.03|95.95|8832
1626960850000|2021-07-22 13:34:10|96.04|95.98|96.07|96.04|96.11|96.04|96.04|95.98|120317
1626960860000|2021-07-22 13:34:20|96|96.03|96|95.96|96.07|96.03|95.99|95.92|61416
1626960870000|2021-07-22 13:34:30|95.99|95.91|95.96|95.88|95.99|95.91|95.94|95.85|2761
1626960880000|2021-07-22 13:34:40|95.95|95.87|95.93|95.88|95.96|95.89|95.91|95.87|0
1626960890000|2021-07-22 13:34:50|95.92||95.92||95.93||95.92||0
1626960900000|2021-07-22 13:35:00|95.91|95.87|95.81|95.78|95.92|95.88|95.81|95.76|10124
1626960910000|2021-07-22 13:35:10|95.8||95.82||95.82||95.8||5761
1626960920000|2021-07-22 13:35:20|95.83|95.79|95.83|95.78|95.84|95.79|95.81|95.78|9362
1626960930000|2021-07-22 13:35:30|95.84|95.79|95.83|95.78|95.84|95.79|95.83|95.78|5
1626960940000|2021-07-22 13:35:40|95.86|95.79|95.86|95.79|95.87|95.79|95.85|95.79|1709
1626960950000|2021-07-22 13:35:50|95.87|95.8|95.87|95.82|95.88|95.82|95.85|95.78|45
1626960960000|2021-07-22 13:36:00|95.88|95.83|95.9|95.84|95.9|95.84|95.88|95.83|0
1626960970000|2021-07-22 13:36:10|95.91|95.85|95.88|95.82|95.91|95.85|95.88|95.82|139
1626960980000|2021-07-22 13:36:20||95.83||95.83||95.83||95.83|1593
1626960990000|2021-07-22 13:36:30|95.87|95.82|95.8|95.79|95.87|95.82|95.8|95.78|37063
1626961000000|2021-07-22 13:36:40|95.79|95.78|95.78|95.74|95.8|95.79|95.78|95.72|14458
1626961010000|2021-07-22 13:36:50|95.77|95.71|95.73|95.66|95.77|95.71|95.72|95.63|3242
1626961020000|2021-07-22 13:37:00|95.72|95.7|95.7|95.63|95.73|95.7|95.67|95.6|103781
1626961030000|2021-07-22 13:37:10|95.71|95.64|95.71|95.63|95.72|95.68|95.69|95.61|27778
1626961040000|2021-07-22 13:37:20|95.72|95.64|95.76|95.7|95.76|95.7|95.72|95.63|22098
1626961050000|2021-07-22 13:37:30|95.75|95.71|95.77|95.71|95.78|95.71|95.75|95.71|5172
1626961060000|2021-07-22 13:37:40||95.72||95.72||95.72||95.72|20
1626961070000|2021-07-22 13:37:50|95.79|95.73|95.8|95.74|95.8|95.74|95.79|95.73|10185
1626961080000|2021-07-22 13:38:00|95.83|95.75|95.84|95.8|95.87|95.8|95.83|95.75|8692
1626961090000|2021-07-22 13:38:10|95.85||95.85||95.85||95.84||1593
1626961100000|2021-07-22 13:38:20|95.87|95.81|95.87|95.82|95.87|95.82|95.87|95.81|2996
1626961110000|2021-07-22 13:38:30|95.89|95.83|96|95.92|96.01|95.92|95.89|95.83|23210
1626961120000|2021-07-22 13:38:40|95.99||96||96||95.99||26
1626961130000|2021-07-22 13:38:50|96.03|95.93|96.13|96.07|96.16|96.07|96.03|95.93|10648
1626961140000|2021-07-22 13:39:00|96.12|96.08|96.11|96.06|96.12|96.08|96.1|96.03|6249
1626961150000|2021-07-22 13:39:10|96.1|96.07|96.14|96.09|96.19|96.09|96.1|96.07|16217
1626961160000|2021-07-22 13:39:20|96.15|96.1|96.17|96.1|96.18|96.1|96.13|96.1|4703
1626961170000|2021-07-22 13:39:30|96.18|96.11|96.27|96.2|96.28|96.2|96.18|96.11|3492
1626961180000|2021-07-22 13:39:40|96.28|96.21|96.28|96.23|96.28|96.23|96.26|96.21|0
1626961190000|2021-07-22 13:39:50|96.29|96.24|96.37|96.31|96.39|96.31|96.29|96.24|15065
1626961200000|2021-07-22 13:40:00|96.36|96.32|96.28|96.23|96.36|96.33|96.28|96.23|15199
1626961210000|2021-07-22 13:40:10|96.27|96.18|96.24|96.18|96.27|96.19|96.21|96.13|7386
1626961220000|2021-07-22 13:40:20|96.26|96.21|96.39|96.29|96.4|96.34|96.26|96.21|32972
1626961230000|2021-07-22 13:40:30|96.38|96.3|96.37|96.33|96.43|96.33|96.35|96.27|1133
1626961240000|2021-07-22 13:40:40|96.39|96.34|96.42|96.34|96.42|96.34|96.39|96.34|2086
1626961250000|2021-07-22 13:40:50|96.43||96.4||96.43||96.39||305
1626961260000|2021-07-22 13:41:00|96.39|96.32|96.43|96.35|96.43|96.35|96.36|96.3|10949
1626961270000|2021-07-22 13:41:10|96.42|96.36|96.37|96.3|96.43|96.36|96.37|96.24|4860
1626961280000|2021-07-22 13:41:20|96.36|96.31|96.3|96.29|96.36|96.31|96.3|96.23|16795
1626961290000|2021-07-22 13:41:30|96.29|96.22|96.26|96.2|96.29|96.22|96.26|96.18|1630
1626961300000|2021-07-22 13:41:40||96.21||96.21||96.21||96.2|0
1626961310000|2021-07-22 13:41:50|96.27|96.2|96.3|96.26|96.31|96.26|96.26|96.2|36187
1626961320000|2021-07-22 13:42:00|96.31|96.27|96.43|96.37|96.43|96.37|96.29|96.27|7051
1626961330000|2021-07-22 13:42:10|96.45|96.38|96.46|96.41|96.47|96.41|96.43|96.38|5564
1626961340000|2021-07-22 13:42:20|96.49|96.42|96.49|96.44|96.53|96.44|96.46|96.41|8365
1626961350000|2021-07-22 13:42:30|96.53|96.45|96.58|96.52|96.6|96.52|96.53|96.45|2017
1626961360000|2021-07-22 13:42:40|96.59|96.53|96.62|96.55|96.63|96.55|96.59|96.53|606
1626961370000|2021-07-22 13:42:50|96.63|96.57|96.67|96.61|96.68|96.61|96.63|96.57|18959
1626961380000|2021-07-22 13:43:00|96.68|96.62|96.7|96.65|96.71|96.65|96.68|96.62|3296
1626961390000|2021-07-22 13:43:10|96.69|96.61|96.7|96.65|96.75|96.7|96.68|96.61|6159
1626961400000|2021-07-22 13:43:20|96.71|96.67|96.71|96.67|96.72|96.67|96.7|96.67|3397
1626961410000|2021-07-22 13:43:30|96.72|96.68|96.74|96.71|96.81|96.72|96.72|96.67|52385
1626961420000|2021-07-22 13:43:40|96.75|96.7|96.74|96.69|96.77|96.71|96.71|96.67|7705
1626961430000|2021-07-22 13:43:50|96.75|96.71|96.79|96.72|96.8|96.74|96.74|96.71|11148
1626961440000|2021-07-22 13:44:00|96.8|96.78|96.8|96.75|96.86|96.79|96.77|96.72|35380
1626961450000|2021-07-22 13:44:10|96.81|96.76|96.8|96.76|96.81|96.76|96.8|96.76|11516
1626961460000|2021-07-22 13:44:20|96.81|96.77|96.77|96.69|96.83|96.77|96.77|96.68|13113
1626961470000|2021-07-22 13:44:30|96.76|96.72|96.69|96.62|96.76|96.72|96.69|96.61|2087
1626961480000|2021-07-22 13:44:40|96.68|96.63|96.67|96.63|96.68|96.64|96.67|96.56|1986
1626961490000|2021-07-22 13:44:50|96.66|96.6|96.66|96.63|96.67|96.63|96.66|96.58|11552
1626961500000|2021-07-22 13:45:00|96.65|96.62|96.63|96.56|96.65|96.62|96.63|96.52|6240
1626961510000|2021-07-22 13:45:10|96.64|96.57|96.68|96.62|96.68|96.62|96.63|96.57|21671
1626961520000|2021-07-22 13:45:20|96.7|96.65|96.71|96.63|96.72|96.68|96.7|96.62|13481
1626961530000|2021-07-22 13:45:30|96.72|96.64|96.72|96.65|96.74|96.66|96.72|96.63|2603
1626961540000|2021-07-22 13:45:40|96.71|96.64|96.7|96.64|96.71|96.64|96.7|96.61|0
1626961550000|2021-07-22 13:45:50|96.73|96.65|96.73|96.69|96.73|96.69|96.72|96.65|5706
1626961560000|2021-07-22 13:46:00|96.72||96.72||96.72||96.72||0
1626961570000|2021-07-22 13:46:10|96.71|96.67|96.6|96.53|96.71|96.67|96.6|96.52|26457
1626961580000|2021-07-22 13:46:20|96.59|96.54|96.5|96.45|96.6|96.54|96.5|96.42|16157
1626961590000|2021-07-22 13:46:30|96.49|96.44|96.41|96.33|96.5|96.45|96.41|96.31|2704
1626961600000|2021-07-22 13:46:40|96.4|96.31|96.4|96.33|96.4|96.33|96.4|96.3|1
1626961620000|2021-07-22 13:47:00|96.42|96.35|96.4|96.33|96.44|96.38|96.38|96.3|14476
1626961640000|2021-07-22 13:47:20|96.41|96.34|96.49|96.44|96.53|96.45|96.41|96.34|12152
1626961650000|2021-07-22 13:47:30|96.48|96.43|96.48|96.42|96.48|96.45|96.48|96.41|183
1626961660000|2021-07-22 13:47:40|96.47|96.4|96.4|96.31|96.47|96.42|96.39|96.3|18117
1626961670000|2021-07-22 13:47:50|96.41|96.32|96.43|96.36|96.43|96.36|96.4|96.31|0
1626961680000|2021-07-22 13:48:00|96.44|96.37|96.44|96.36|96.47|96.4|96.42|96.34|1604
1626961690000|2021-07-22 13:48:10|96.43||96.43||96.44||96.43||0
1626961700000|2021-07-22 13:48:20|96.44|96.37|96.44|96.37|96.44|96.37|96.44|96.37|9
1626961710000|2021-07-22 13:48:30|96.43|96.36|96.42|96.35|96.44|96.36|96.42|96.34|0
1626961720000|2021-07-22 13:48:40|96.4|96.34|96.33|96.25|96.4|96.34|96.32|96.23|5892
1626961730000|2021-07-22 13:48:50|96.34|96.26|96.29|96.23|96.38|96.3|96.29|96.23|3649
1626961740000|2021-07-22 13:49:00|96.28|96.25|96.2|96.13|96.29|96.25|96.19|96.11|6469
1626961750000|2021-07-22 13:49:10|96.19|96.09|96.14|96.13|96.19|96.13|96.14|96.07|3186
1626961760000|2021-07-22 13:49:20|96.13|96.06|96.08|96.02|96.14|96.09|96.08|96|4014
1626961770000|2021-07-22 13:49:30|96.07|96|96.03|95.98|96.07|96.02|96.03|95.93|6196
1626961780000|2021-07-22 13:49:40|96.02|95.97|95.99|95.9|96.02|95.97|95.99|95.9|3203
1626961790000|2021-07-22 13:49:50|96|95.91|96|95.91|96|95.94|96|95.9|21
1626961800000|2021-07-22 13:50:00|95.99|95.94|96.09|96.04|96.11|96.04|95.99|95.94|20416
1626961810000|2021-07-22 13:50:10|96.08|96.02|96.14|96.05|96.14|96.05|96.08|95.98|2151
1626961820000|2021-07-22 13:50:20|96.13|96.07|96.12|96.06|96.14|96.1|96.12|96.06|4184
1626961830000|2021-07-22 13:50:30|96.14|96.05|96.14|96.1|96.2|96.1|96.14|96.05|5534
1626961840000|2021-07-22 13:50:40|96.13|96.09|96.14|96.08|96.14|96.1|96.11|96.02|5507
1626961850000|2021-07-22 13:50:50|96.13|96.09|96.11|96.09|96.13|96.11|96.11|96.09|4685
1626961860000|2021-07-22 13:51:00|96.1|96.08|96|95.93|96.11|96.08|96|95.92|19543
1626961870000|2021-07-22 13:51:10|95.99|95.94|95.96|95.9|96.03|95.97|95.96|95.9|10152
1626961880000|2021-07-22 13:51:20|95.98|95.91|95.98|95.93|95.98|95.93|95.97|95.9|116
1626961890000|2021-07-22 13:51:30|95.97|95.94|96|95.94|96|95.96|95.97|95.93|20383
1626961900000|2021-07-22 13:51:40|95.99|95.93|95.98|95.94|96.04|95.95|95.98|95.93|5156
1626961910000|2021-07-22 13:51:50|96.01|95.95|95.97|95.91|96.01|95.95|95.95|95.9|6617
1626961920000|2021-07-22 13:52:00|95.98|95.9|96|95.95|96.01|95.95|95.98|95.9|7654
1626961930000|2021-07-22 13:52:10|96.03|95.96|96.02|95.95|96.03|95.96|96|95.93|60
1626961940000|2021-07-22 13:52:20|96.01|95.96|96.02|95.96|96.04|95.99|95.96|95.95|14172
1626961950000|2021-07-22 13:52:30|96.01|95.98|95.97|95.93|96.01|95.98|95.96|95.9|9519
1626961960000|2021-07-22 13:52:40|95.98|95.94|95.96|95.9|95.98|95.94|95.96|95.9|8614
1626961970000|2021-07-22 13:52:50|95.98|95.91|95.98|95.94|95.98|95.94|95.98|95.91|1917
1626961980000|2021-07-22 13:53:00|95.97|95.95|95.92|95.88|95.97|95.95|95.92|95.86|6440
1626961990000|2021-07-22 13:53:10|95.91|95.86|95.9|95.86|95.91|95.86|95.88|95.82|6860
1626962000000|2021-07-22 13:53:20|95.89|95.83|95.87|95.85|95.89|95.85|95.87|95.81|11647
1626962010000|2021-07-22 13:53:30|95.86|95.82|95.85|95.8|95.87|95.85|95.84|95.8|3143
1626962020000|2021-07-22 13:53:40|95.84|95.81|95.88|95.85|95.88|95.85|95.84|95.8|18467
1626962030000|2021-07-22 13:53:50|95.87|95.83|95.91|95.86|95.91|95.86|95.87|95.8|12926
1626962040000|2021-07-22 13:54:00|95.9|95.84|95.88|95.83|95.9|95.86|95.88|95.83|12544
1626962050000|2021-07-22 13:54:10|95.89|95.86|96.05|95.99|96.07|95.99|95.89|95.83|33388
1626962060000|2021-07-22 13:54:20|96.07|96|96.06|96|96.07|96|96.05|96|0
1626962070000|2021-07-22 13:54:30|96.08|96.01|96.07|96|96.08|96.05|96.05|95.99|9835
1626962080000|2021-07-22 13:54:40||96.01||96.02||96.02||96.01|0
1626962090000|2021-07-22 13:54:50|96.1|96.03|96.14|96.1|96.14|96.1|96.1|96.03|9765
1626962100000|2021-07-22 13:55:00|96.13|96.09|96.09|96.03|96.13|96.1|96.08|96.02|14062
1626962110000|2021-07-22 13:55:10|96.07|96|96.03|95.97|96.07|96|96.02|95.96|2662
1626962120000|2021-07-22 13:55:20|96.02|95.98|96.05|96|96.06|96|96.02|95.97|5761
1626962130000|2021-07-22 13:55:30|96.06|96.01|96.15|96.1|96.15|96.11|96.06|96.01|20563
1626962140000|2021-07-22 13:55:40|96.17|96.12|96.13|96.06|96.17|96.12|96.1|96.04|4593
1626962150000|2021-07-22 13:55:50|96.14|96.07|96.14|96.07|96.15|96.07|96.12|96.06|1593
1626962160000|2021-07-22 13:56:00|96.15|96.08|96.28|96.19|96.29|96.19|96.15|96.08|17395
1626962170000|2021-07-22 13:56:10|96.29|96.2|96.24|96.17|96.31|96.21|96.24|96.17|16447
1626962180000|2021-07-22 13:56:20|96.2|96.14|96.16|96.11|96.2|96.14|96.15|96.08|12315
1626962190000|2021-07-22 13:56:30|96.15|96.08|96.12|96.06|96.16|96.11|96.09|96.02|10134
1626962200000|2021-07-22 13:56:40|96.13|96.08|96.15|96.11|96.15|96.11|96.11|96.08|8787
1626962210000|2021-07-22 13:56:50|96.18|96.12|96.15|96.09|96.18|96.15|96.13|96.08|3762
1626962220000|2021-07-22 13:57:00|96.14|96.08|96.13|96.06|96.14|96.09|96.1|96|2436
1626962230000|2021-07-22 13:57:10|96.12|96.04|96.11|96.06|96.13|96.06|96.1|96.04|1810
1626962240000|2021-07-22 13:57:20|96.12|96.07|96.14|96.07|96.15|96.07|96.12|96.07|1087
1626962250000|2021-07-22 13:57:30|96.15|96.04|96.07|96.01|96.15|96.07|96.07|96|135
1626962260000|2021-07-22 13:57:40|96.09|96.02|96.07|96.02|96.09|96.02|96.07|96.02|10000
1626962270000|2021-07-22 13:57:50|96.09|96.01|96.07|96.03|96.09|96.03|96.07|96.01|10
1626962280000|2021-07-22 13:58:00|96.1|96.04|96.09|96.03|96.1|96.08|96.09|96.03|8755
1626962290000|2021-07-22 13:58:10|96.07|96.01|96|95.96|96.07|96.01|95.99|95.92|5201
1626962300000|2021-07-22 13:58:20|95.99|95.93|95.98|95.93|95.99|95.93|95.97|95.89|110
1626962310000|2021-07-22 13:58:30|95.99|95.94|96.02|95.95|96.03|95.96|95.99|95.94|26120
1626962320000|2021-07-22 13:58:40|96.03|95.96|96.02|95.96|96.06|95.96|96.02|95.96|10116
1626962330000|2021-07-22 13:58:50|||||||||10426
1626962340000|2021-07-22 13:59:00|96.03|95.97|96.04|96|96.07|96.01|96.03|95.97|3518
1626962350000|2021-07-22 13:59:10|96.05|96.01|96.09|96.03|96.09|96.03|96.05|96.01|1354
1626962360000|2021-07-22 13:59:20|96.11|96.04|96.12|96.07|96.12|96.07|96.11|96.04|3282
1626962370000|2021-07-22 13:59:30|96.13||96.12||96.13||96.12||6
1626962380000|2021-07-22 13:59:40|96.11||96.11||96.12||96.11||3
1626962390000|2021-07-22 13:59:50|96.1|96.08|96.14|96.05|96.14|96.08|96.1|96.04|9762
1626962400000|2021-07-22 14:00:00|96.16|96.12|96.19|96.11|96.2|96.12|96.16|96.05|5107
1626962410000|2021-07-22 14:00:10||96.12||96.12||96.12||96.12|50
1626962420000|2021-07-22 14:00:20|96.21|96.13|96.23|96.17|96.23|96.19|96.21|96.12|1917
1626962430000|2021-07-22 14:00:30|96.25|96.18|96.27|96.19|96.28|96.19|96.25|96.18|6378
1626962440000|2021-07-22 14:00:40|96.28|96.2|96.29|96.22|96.32|96.26|96.26|96.2|3338
1626962450000|2021-07-22 14:00:50|96.3|96.21|96.17|96.12|96.31|96.21|96.17|96.12|9990
1626962460000|2021-07-22 14:01:00|96.19|96.13|96.2|96.14|96.21|96.14|96.19|96.13|0
1626962470000|2021-07-22 14:01:10|96.19|96.15|96.19|96.14|96.19|96.18|96.19|96.13|4351
1626962480000|2021-07-22 14:01:20|96.2|96.15|96.2|96.14|96.2|96.17|96.17|96.14|10200
1626962490000|2021-07-22 14:01:30|96.19|96.15|96.22|96.15|96.22|96.15|96.19|96.15|8208
1626962500000|2021-07-22 14:01:40|96.2|96.16|96.28|96.24|96.31|96.24|96.2|96.16|28294
1626962520000|2021-07-22 14:02:00|96.27|96.22|96.23|96.18|96.27|96.24|96.23|96.16|6710
1626962530000|2021-07-22 14:02:10|96.22|96.17|96.27|96.22|96.27|96.22|96.22|96.17|11708
1626962540000|2021-07-22 14:02:20|96.26|96.18|96.21|96.17|96.26|96.22|96.21|96.17|4142
1626962550000|2021-07-22 14:02:30|96.2|96.14|96.1|96.06|96.21|96.14|96.1|96.06|7487
1626962560000|2021-07-22 14:02:40|96.09|96.03|96.08|96.01|96.11|96.06|96.07|95.99|615
1626962570000|2021-07-22 14:02:50|96.09|96.02|96.09|96.02|96.09|96.03|96.07|96.02|0
1626962580000|2021-07-22 14:03:00|96.08|96.03|96.06|95.98|96.08|96.05|96.06|95.97|10286
1626962590000|2021-07-22 14:03:10|96.05|95.99|96.04|95.97|96.06|96|96.02|95.94|900
1626962600000|2021-07-22 14:03:20|96.05|96.04|96.07|96.01|96.07|96.04|96.05|95.98|14592
1626962610000|2021-07-22 14:03:30|96.08|96.02|96.11|96.07|96.12|96.07|96.08|96.02|2769
1626962620000|2021-07-22 14:03:40|96.13|96.08|96.09|96.03|96.13|96.08|96.09|96.03|5980
1626962630000|2021-07-22 14:03:50||96.02||96.02||96.02||96|5
1626962640000|2021-07-22 14:04:00|96.11|96.03|96.03|95.97|96.11|96.09|96.01|95.93|15821
1626962650000|2021-07-22 14:04:10|96.05|95.98|96.04|95.98|96.05|95.98|96.04|95.98|2000
1626962660000|2021-07-22 14:04:20|96.03||96.02||96.03||96.02||0
1626962670000|2021-07-22 14:04:30|96.04|95.99|96.08|96.05|96.09|96.05|96.02|95.99|9999
1626962680000|2021-07-22 14:04:40|96.11|96.03|96.05|96.02|96.11|96.03|96.04|95.98|3864
1626962690000|2021-07-22 14:04:50|96.04|95.99|96.04|95.98|96.06|95.99|95.99|95.92|13569
1626962700000|2021-07-22 14:05:00|96.03|95.95|96.1|96.04|96.11|96.04|96.02|95.95|5783
1626962710000|2021-07-22 14:05:10|96.08|96.05|96.05|96.04|96.15|96.07|96.05|95.99|7151
1626962720000|2021-07-22 14:05:20|96.09|96.01|96|95.94|96.1|96.04|96|95.93|6054
1626962730000|2021-07-22 14:05:30|95.99|95.95|95.95|95.88|95.99|95.95|95.95|95.87|162458
1626962740000|2021-07-22 14:05:40|95.96|95.89|95.92|95.86|95.96|95.9|95.89|95.83|7854
1626962760000|2021-07-22 14:06:00|95.93|95.87|95.94|95.9|95.94|95.9|95.93|95.87|12909
1626962770000|2021-07-22 14:06:10|95.93|95.87|95.91|95.87|95.93|95.87|95.91|95.85|1659
1626962780000|2021-07-22 14:06:20|||||||||1005
1626962790000|2021-07-22 14:06:30|95.93|95.88|95.87|95.83|95.93|95.89|95.87|95.83|19799
1626962800000|2021-07-22 14:06:40|95.86|95.84|95.86|95.83|95.86|95.84|95.86|95.83|0
1626962810000|2021-07-22 14:06:50|95.85|95.8|95.85|95.81|95.85|95.81|95.83|95.76|4897
1626962820000|2021-07-22 14:07:00|95.84|95.8|95.76|95.71|95.84|95.81|95.75|95.69|6267
1626962830000|2021-07-22 14:07:10|95.75|95.72|95.77|95.73|95.77|95.73|95.75|95.72|20136
1626962840000|2021-07-22 14:07:20|95.79|95.74|95.92|95.84|95.93|95.84|95.79|95.73|12600
1626962850000|2021-07-22 14:07:30|95.91|95.85|95.86|95.83|95.91|95.86|95.86|95.83|3533
1626962860000|2021-07-22 14:07:40|95.85|95.78|95.85|95.81|95.85|95.81|95.85|95.78|21
1626962870000|2021-07-22 14:07:50|95.86|95.82|95.91|95.84|95.92|95.84|95.86|95.82|4589
1626962880000|2021-07-22 14:08:00|95.93|95.85|95.93|95.86|95.95|95.87|95.92|95.85|1425
1626962890000|2021-07-22 14:08:10||95.85||95.85||95.85||95.85|0
1626962900000|2021-07-22 14:08:20|95.94|95.87|95.93|95.87|95.94|95.88|95.93|95.87|4201
1626962910000|2021-07-22 14:08:30|95.94|95.88|95.93|95.88|95.94|95.89|95.93|95.88|4672
1626962920000|2021-07-22 14:08:40||95.89||95.89||95.89||95.89|0
1626962930000|2021-07-22 14:08:50|||||||||3128
1626962940000|2021-07-22 14:09:00|95.94|95.9|95.94|95.91|95.99|95.92|95.93|95.9|10181
1626962950000|2021-07-22 14:09:10|95.96||95.94||95.96||95.94||1473
1626962960000|2021-07-22 14:09:20|95.93|95.9|95.85|95.78|95.93|95.9|95.85|95.76|10303
1626962970000|2021-07-22 14:09:30|95.84||95.85||95.85||95.83||2127
1626962980000|2021-07-22 14:09:40|95.84|95.79|95.77|95.7|95.85|95.8|95.77|95.7|5846
1626962990000|2021-07-22 14:09:50|95.76|95.69|95.75|95.68|95.77|95.69|95.75|95.66|0
1626963000000|2021-07-22 14:10:00|95.77|95.69|95.8|95.77|95.8|95.77|95.77|95.69|12594
1626963010000|2021-07-22 14:10:10|95.82|95.78|95.82|95.78|95.82|95.78|95.82|95.78|8467
1626963020000|2021-07-22 14:10:20|95.85|95.79|95.88|95.82|95.89|95.82|95.85|95.79|7236
1626963030000|2021-07-22 14:10:30|95.91|95.83|95.93|95.87|95.94|95.87|95.91|95.83|22815
1626963040000|2021-07-22 14:10:40|95.94|95.88|95.89|95.84|95.94|95.88|95.88|95.82|4268
1626963050000|2021-07-22 14:10:50|95.91||95.9||95.91||95.9||0
1626963060000|2021-07-22 14:11:00|95.91|95.85|95.92|95.85|95.94|95.86|95.91|95.84|3627
1626963070000|2021-07-22 14:11:10|95.91|95.84|95.93|95.88|95.93|95.88|95.9|95.84|12785
1626963080000|2021-07-22 14:11:20|||||||||201
1626963090000|2021-07-22 14:11:30|95.92|95.89|95.92|95.88|95.92|95.9|95.92|95.88|29
1626963100000|2021-07-22 14:11:40|95.93|95.89|95.97|95.92|95.97|95.92|95.92|95.89|6119
1626963110000|2021-07-22 14:11:50|95.96|95.93|95.96|95.93|95.96|95.93|95.96|95.93|0
1626963120000|2021-07-22 14:12:00|95.95|95.9|95.91|95.87|95.95|95.93|95.91|95.86|4719
1626963130000|2021-07-22 14:12:10|95.89|95.86|95.88|95.83|95.89|95.87|95.88|95.8|3339
1626963140000|2021-07-22 14:12:20|95.89|95.84|95.95|95.89|95.96|95.9|95.89|95.84|5764
1626963150000|2021-07-22 14:12:30||95.88||95.9||95.9||95.88|469
1626963170000|2021-07-22 14:12:50|95.94|95.88|95.94|95.9|95.94|95.9|95.93|95.88|32
1626963180000|2021-07-22 14:13:00|95.97|95.91|96.1|96.02|96.1|96.03|95.97|95.91|50531
1626963190000|2021-07-22 14:13:10|96.09|96.04|96.24|96.15|96.25|96.15|96.09|96.04|7515
1626963200000|2021-07-22 14:13:20|96.23|96.16|96.17|96.11|96.23|96.17|96.17|96.08|2704
1626963210000|2021-07-22 14:13:30|96.19|96.12|96.14|96.06|96.19|96.12|96.12|96.05|18485
1626963220000|2021-07-22 14:13:40|96.15|96.08|96.15|96.1|96.15|96.1|96.08|96.06|17073
1626963230000|2021-07-22 14:13:50|96.1|96.06|96.11|96.03|96.15|96.13|96.05|96|28058
1626963240000|2021-07-22 14:14:00|96.1|96.01|96.1|96.01|96.11|96.01|96.09|96|0
1626963250000|2021-07-22 14:14:10|96.09|96.04|96.09|96.04|96.09|96.04|96.08|96.04|0
1626963260000|2021-07-22 14:14:20|96.08|96.05|96.08|96.05|96.08|96.05|96.08|96.05|5
1626963270000|2021-07-22 14:14:30|96.07|96.04|95.99|95.94|96.08|96.04|95.99|95.92|7395
1626963280000|2021-07-22 14:14:40|95.98|95.92|95.97|95.92|95.99|95.94|95.96|95.92|924
1626963290000|2021-07-22 14:14:50|95.99|95.93|95.98|95.92|95.99|95.93|95.98|95.92|0
1626963300000|2021-07-22 14:15:00|95.99|95.93|95.99|95.92|95.99|95.95|95.98|95.92|3752
1626963310000|2021-07-22 14:15:10||95.93||95.93||95.93||95.93|3122
1626963330000|2021-07-22 14:15:30|96.01|95.94|96.02|95.95|96.02|95.95|96.01|95.94|4698
1626963340000|2021-07-22 14:15:40|96.05|95.96|96.03|95.98|96.06|96.03|96.03|95.95|8118
1626963350000|2021-07-22 14:15:50|96.04|95.99|96.05|96|96.06|96|96.04|95.99|3299
1626963360000|2021-07-22 14:16:00|96.06|96.01|96.02|95.97|96.06|96.02|96.02|95.97|3780
1626963370000|2021-07-22 14:16:10|96.01|95.94|95.98|95.93|96.01|95.94|95.98|95.93|896
1626963380000|2021-07-22 14:16:20|95.97|95.92|95.95|95.9|95.97|95.93|95.95|95.86|7144
1626963390000|2021-07-22 14:16:30|95.94|95.89|95.95|95.9|95.98|95.93|95.92|95.89|12701
1626963400000|2021-07-22 14:16:40|95.94|95.89|95.94|95.87|95.95|95.9|95.93|95.83|9829
1626963410000|2021-07-22 14:16:50|95.95|95.88|95.93|95.88|95.95|95.88|95.93|95.87|984
1626963420000|2021-07-22 14:17:00|95.95|95.89|95.96|95.9|95.97|95.9|95.95|95.89|844
1626963430000|2021-07-22 14:17:10|95.97|95.91|96.09|96.02|96.09|96.04|95.97|95.91|1692
1626963440000|2021-07-22 14:17:20|96.1|96.04|96.1|96.06|96.1|96.06|96.1|96.04|3545
1626963450000|2021-07-22 14:17:30|96.13|96.07|96.18|96.13|96.25|96.17|96.13|96.07|42384
1626963460000|2021-07-22 14:17:40|96.17|96.12|96.15|96.1|96.17|96.13|96.15|96.06|5415
1626963470000|2021-07-22 14:17:50|96.17|96.11|96.16|96.11|96.18|96.11|96.16|96.1|1593
1626963480000|2021-07-22 14:18:00|96.15|96.1|96.11|96.06|96.16|96.1|96.09|96|2920
1626963490000|2021-07-22 14:18:10|96.1|96.04|96.05|96|96.11|96.04|96.04|95.98|5948
1626963500000|2021-07-22 14:18:20|96.04|96.01|96.05|96.01|96.05|96.01|96.04|96.01|100
1626963510000|2021-07-22 14:18:30|96.06|96.02|96.07|96.01|96.08|96.04|96.06|96.01|8259
1626963520000|2021-07-22 14:18:40|||||||||12969
1626963530000|2021-07-22 14:18:50|96.08|96.02|96.11|96.05|96.11|96.05|96.04|96.01|7755
1626963540000|2021-07-22 14:19:00|96.1|96.07|96.07|95.99|96.1|96.07|96.06|95.98|8319
1626963550000|2021-07-22 14:19:10|96.09|96|96.14|96.07|96.15|96.07|96.07|96|4337
1626963560000|2021-07-22 14:19:20|96.15||96.15||96.15||96.15||4693
1626963570000|2021-07-22 14:19:30|96.17|96.08|96.15|96.12|96.19|96.12|96.15|96.06|4875
1626963580000|2021-07-22 14:19:40|96.16|96.08|96.16|96.09|96.16|96.09|96.15|96.06|160
1626963590000|2021-07-22 14:19:50|96.15||96.16||96.18||96.15||2093
1626963600000|2021-07-22 14:20:00|96.17|96.1|96.19|96.13|96.21|96.14|96.16|96.1|2839
1626963610000|2021-07-22 14:20:10|96.21|96.14|96.21|96.15|96.21|96.15|96.19|96.12|15288
1626963620000|2021-07-22 14:20:20|96.23|96.16|96.26|96.19|96.26|96.19|96.22|96.16|1081
1626963630000|2021-07-22 14:20:30|96.25||96.25||96.25||96.25||6440
1626963640000|2021-07-22 14:20:40|96.24|96.16|96.09|96.01|96.24|96.19|96.09|96|9435
1626963650000|2021-07-22 14:20:50||96.02||96.02||96.02||96.02|0
1626963660000|2021-07-22 14:21:00|96.1|96.03|96.1|96.04|96.1|96.04|96.1|96.03|14555
1626963670000|2021-07-22 14:21:10|96.09|96.02|96.04|95.97|96.09|96.04|96.04|95.96|6508
1626963680000|2021-07-22 14:21:20|96.03|95.96|96.02|95.99|96.04|95.99|96.02|95.96|0
1626963690000|2021-07-22 14:21:30|96.04|96|96.05|96|96.07|96|96.04|95.99|12433
1626963700000|2021-07-22 14:21:40|96.07|96.01|96.13|96.09|96.15|96.09|96.07|96.01|9335
1626963710000|2021-07-22 14:21:50|96.12|96.06|96.15|96.1|96.15|96.1|96.12|96.06|4548
1626963720000|2021-07-22 14:22:00||96.13||96.12||96.13||96.09|3003
1626963730000|2021-07-22 14:22:10|96.14|96.09|96.12|96.08|96.14|96.09|96.1|96.02|6609
1626963740000|2021-07-22 14:22:20|96.1|96.06|96.08|96.01|96.12|96.06|96.07|96|3991
1626963750000|2021-07-22 14:22:30|96.11|96.02|96.1|96.04|96.11|96.04|96.08|96.02|1826
1626963760000|2021-07-22 14:22:40|96.12|96.05|96.13|96.08|96.13|96.08|96.1|96.05|37886
1626963770000|2021-07-22 14:22:50|96.12|96.07|96.09|96.03|96.13|96.07|96.09|96.02|6949
1626963780000|2021-07-22 14:23:00|96.11|96.04|96.07|96.04|96.11|96.06|96.06|96.03|1793
1626963800000|2021-07-22 14:23:20|96.06|96.01|96.04|96|96.07|96.01|96.04|95.98|3186
1626963820000|2021-07-22 14:23:40|96.07|96.01|96.08|96.03|96.11|96.05|96.07|96|5478
1626963840000|2021-07-22 14:24:00|96.07|96.01|96.01|95.97|96.07|96.03|96.01|95.97|2067
1626963850000|2021-07-22 14:24:10|96.02|95.98|96.03|95.99|96.04|95.99|96.02|95.98|26036
1626963860000|2021-07-22 14:24:20|96.02|96|96.08|96.03|96.09|96.04|96.02|96|21734
1626963870000|2021-07-22 14:24:30|96.07|96.04|96.09|96.03|96.1|96.06|96.06|96.02|6309
1626963880000|2021-07-22 14:24:40|96.1|96.04|96.07|96.02|96.11|96.05|96.07|96.02|5273
1626963890000|2021-07-22 14:24:50|96.08|96.03|96.03|95.98|96.1|96.04|96.03|95.97|7722
1626963900000|2021-07-22 14:25:00|96.05|95.99|96.03|95.97|96.08|96.03|96.03|95.96|21284
1626963910000|2021-07-22 14:25:10|96.04|95.98|96.06|96|96.06|96|96.04|95.98|31
1626963920000|2021-07-22 14:25:20|96.07|96.01|96.11|96.07|96.11|96.07|96.07|96.01|10268
1626963930000|2021-07-22 14:25:30|||||||||1593
1626963940000|2021-07-22 14:25:40|96.13|96.08|96.16|96.1|96.17|96.1|96.13|96.08|6567
1626963950000|2021-07-22 14:25:50|96.17|96.11|96.17|96.13|96.17|96.15|96.17|96.11|5945
1626963960000|2021-07-22 14:26:00|96.18|96.14|96.18|96.14|96.21|96.14|96.18|96.14|2245
1626963970000|2021-07-22 14:26:10|96.17|96.15|96.18|96.15|96.18|96.15|96.17|96.11|5094
1626963980000|2021-07-22 14:26:20|96.19|96.16|96.25|96.2|96.25|96.21|96.19|96.16|2032
1626963990000|2021-07-22 14:26:30|96.26|96.21|96.26|96.22|96.26|96.22|96.26|96.21|1593
1626964000000|2021-07-22 14:26:40|96.25|96.23|96.17|96.12|96.25|96.23|96.17|96.12|33630
1626964010000|2021-07-22 14:26:50|96.11|96.11|96.13|96.09|96.16|96.11|96.11|96.08|38357
1626964020000|2021-07-22 14:27:00|96.16|96.1|96.08|96.04|96.16|96.11|96.08|96.04|7176
1626964030000|2021-07-22 14:27:10|96.09||96.08||96.09||96.08||0
1626964040000|2021-07-22 14:27:20|96.07|96.02|96.01|95.94|96.07|96.02|95.98|95.9|6152
1626964050000|2021-07-22 14:27:30|96|95.95|96.01|95.98|96.01|95.98|96|95.95|7838
1626964060000|2021-07-22 14:27:40|96.03|95.99|96.09|96.05|96.09|96.05|96.03|95.99|19638
1626964070000|2021-07-22 14:27:50|96.08|96.06|96.06|96.01|96.08|96.06|96.06|96.01|15788
1626964080000|2021-07-22 14:28:00|96.07|96.02|96.04|95.98|96.07|96.02|96.04|95.96|3385
1626964090000|2021-07-22 14:28:10|96.05|95.99|96.06|96.03|96.06|96.04|96.05|95.99|1818
1626964100000|2021-07-22 14:28:20|96.07|96.04|96.08|96.04|96.09|96.04|96.07|96.04|3901
1626964110000|2021-07-22 14:28:30|96.07||96.07||96.07||96.07||682
1626964120000|2021-07-22 14:28:40|96.09|96.05|96.1|96.06|96.1|96.06|96.09|96.04|6149
1626964130000|2021-07-22 14:28:50|96.09|96.07|96.03|95.97|96.1|96.07|96.03|95.96|18096
1626964140000|2021-07-22 14:29:00|96.02|95.96|96.03|95.97|96.04|95.97|96.01|95.94|873
1626964150000|2021-07-22 14:29:10|96.02|95.98|96.04|96|96.04|96.01|96.02|95.97|2282
1626964160000|2021-07-22 14:29:20|96.05|96.01|96.06|96.03|96.06|96.03|96.05|96.01|3108
1626964170000|2021-07-22 14:29:30|96.08|96.04|96.11|96.07|96.12|96.07|96.08|96.04|7220
1626964180000|2021-07-22 14:29:40|96.1|96.06|96.1|96.08|96.13|96.08|96.1|96.06|1593
1626964190000|2021-07-22 14:29:50|96.12|96.09|96.14|96.1|96.14|96.1|96.12|96.09|6375
1626964200000|2021-07-22 14:30:00|96.17|96.11|96.2|96.14|96.22|96.16|96.17|96.11|26848
1626964210000|2021-07-22 14:30:10|96.21|96.15|96.22|96.17|96.23|96.2|96.2|96.14|6116
1626964220000|2021-07-22 14:30:20|96.23|96.18|96.25|96.18|96.26|96.18|96.23|96.18|2500
1626964230000|2021-07-22 14:30:30|96.24|96.16|96.19|96.16|96.24|96.18|96.19|96.13|39495
1626964240000|2021-07-22 14:30:40|96.22|96.19|96.29|96.25|96.31|96.25|96.22|96.19|6844
1626964250000|2021-07-22 14:30:50|96.28|96.24|96.21|96.17|96.28|96.25|96.21|96.16|33834
1626964260000|2021-07-22 14:31:00|96.22||96.2||96.22||96.2||2770
1626964270000|2021-07-22 14:31:10|96.19|96.16|96.15|96.1|96.19|96.16|96.15|96.09|2941
1626964280000|2021-07-22 14:31:20||96.11||96.11||96.11||96.1|185
1626964300000|2021-07-22 14:31:40|96.16|96.12|96.21|96.15|96.22|96.16|96.15|96.12|8199
1626964310000|2021-07-22 14:31:50|96.2|96.14|96.18|96.13|96.2|96.14|96.17|96.13|0
1626964320000|2021-07-22 14:32:00|96.19|96.14|96.24|96.17|96.24|96.17|96.19|96.14|489
1626964330000|2021-07-22 14:32:10|96.23|96.15|96.04|95.98|96.24|96.15|96.03|95.97|15195
1626964340000|2021-07-22 14:32:20|96.03|95.96|96.03|95.98|96.04|95.99|96.01|95.95|7361
1626964350000|2021-07-22 14:32:30|96.04|95.99|96.06|96.01|96.09|96.02|96.04|95.99|2548
1626964360000|2021-07-22 14:32:40|96.07|96.02|96.07|96.01|96.08|96.02|96.07|96.01|1886
1626964370000|2021-07-22 14:32:50|96.06|96.02|96.05|96.01|96.06|96.02|96.05|96.01|31
1626964380000|2021-07-22 14:33:00|96.04|95.99|96|95.97|96.04|95.99|96|95.93|8200
1626964390000|2021-07-22 14:33:10|96.01|95.98|96.08|96.03|96.08|96.03|96.01|95.97|15479
1626964400000|2021-07-22 14:33:20|96.09|96.04|96.09|96.04|96.09|96.04|96.09|96.04|0
1626964410000|2021-07-22 14:33:30|96.1|96.05|96.1|96.05|96.1|96.05|96.1|96.05|0
1626964420000|2021-07-22 14:33:40|96.12|96.06|96.15|96.1|96.16|96.1|96.12|96.06|7625
1626964430000|2021-07-22 14:33:50|96.16|96.11|96.19|96.12|96.19|96.12|96.15|96.11|8209
1626964440000|2021-07-22 14:34:00|96.2|96.14|96.22|96.17|96.22|96.17|96.19|96.14|1615
1626964450000|2021-07-22 14:34:10|96.21|96.16|96.21|96.17|96.22|96.2|96.15|96.12|26399
1626964460000|2021-07-22 14:34:20|96.2|96.18|96.18|96.14|96.2|96.18|96.18|96.11|7405
1626964470000|2021-07-22 14:34:30|96.19|96.15|96.19|96.15|96.19|96.15|96.19|96.15|1515
1626964480000|2021-07-22 14:34:40|96.18|96.14|96.12|96.06|96.18|96.15|96.12|96.05|5940
1626964490000|2021-07-22 14:34:50||96.07||96.08||96.08||96.07|0
1626964500000|2021-07-22 14:35:00|96.11|96.07|96.12|96.08|96.12|96.08|96.11|96.07|0
1626964510000|2021-07-22 14:35:10|96.13||96.13||96.14||96.13||5993
1626964520000|2021-07-22 14:35:20|96.14|96.1|96.07|96.05|96.17|96.13|96.07|96.03|9772
1626964530000|2021-07-22 14:35:30|96.09||96.09||96.09||96.09||0
1626964540000|2021-07-22 14:35:40|96.08|96.06|96.08|96.06|96.08|96.06|96.08|96.06|1593
1626964550000|2021-07-22 14:35:50|96.09||96.09||96.09||96.09||2078
1626964560000|2021-07-22 14:36:00|96.1|96.07|96.08|96.06|96.1|96.08|96.08|96.05|12924
1626964570000|2021-07-22 14:36:10|96.07|96.05|96.09|96.07|96.09|96.07|96.07|96.05|2853
1626964580000|2021-07-22 14:36:20|96.08|96.06|96.03|95.99|96.09|96.06|96.03|95.97|11311
1626964590000|2021-07-22 14:36:30|96.04|96|96.04|96.01|96.04|96.01|96.04|96|5286
1626964600000|2021-07-22 14:36:40|96.05|96.02|96.11|96.06|96.12|96.06|96.05|96.02|21195
1626964610000|2021-07-22 14:36:50|96.1|96.04|96.03|96|96.1|96.06|96.03|96|6565
1626964620000|2021-07-22 14:37:00|96.02|95.98|96.01|95.96|96.04|95.98|95.99|95.95|8529
1626964630000|2021-07-22 14:37:10||95.98||95.98||95.98||95.98|0
1626964640000|2021-07-22 14:37:20|96|95.95|95.96|95.9|96|95.95|95.95|95.89|39
1626964650000|2021-07-22 14:37:30|95.97|95.92|96.02|95.96|96.02|95.96|95.97|95.92|4724
1626964660000|2021-07-22 14:37:40|96.03|95.97|96.02|95.97|96.05|96|96.02|95.97|2083
1626964670000|2021-07-22 14:37:50|96.01|95.95|95.99|95.93|96.01|95.95|95.99|95.93|0
1626964690000|2021-07-22 14:38:10|95.98|95.92|95.95|95.91|95.98|95.92|95.94|95.88|9865
1626964700000|2021-07-22 14:38:20|95.97|95.92|95.97|95.92|95.98|95.93|95.97|95.92|3421
1626964720000|2021-07-22 14:38:40|95.96||95.97||95.97||95.96||0
1626964730000|2021-07-22 14:38:50|95.96|95.9|95.93|95.88|95.96|95.92|95.93|95.88|2700
1626964740000|2021-07-22 14:39:00|95.96|95.91|95.95|95.91|95.96|95.91|95.94|95.87|4901
1626964750000|2021-07-22 14:39:10|95.96|95.92|95.96|95.94|95.96|95.94|95.96|95.92|11530
1626964760000|2021-07-22 14:39:20|95.98||95.98||95.98||95.98||3280
1626964770000|2021-07-22 14:39:30|95.97|95.95|95.97|95.92|95.97|95.95|95.96|95.92|6932
1626964780000|2021-07-22 14:39:40|95.96|95.93|95.95|95.92|95.96|95.93|95.95|95.92|1622
1626964790000|2021-07-22 14:39:50|95.96|95.93|96.01|95.97|96.01|95.97|95.96|95.92|4023
1626964810000|2021-07-22 14:40:10|96|95.98|96|95.97|96|95.98|96|95.97|24
1626964820000|2021-07-22 14:40:20|96.01|95.98|96.05|96|96.06|96.04|96.01|95.98|28242
1626964830000|2021-07-22 14:40:30|96.06|96.01|96.05|96|96.07|96.01|96.05|96|0
1626964840000|2021-07-22 14:40:40|96.06|96.01|96.08|96.05|96.08|96.05|96.06|96.01|4114
1626964850000|2021-07-22 14:40:50|||||||||6636
1626964860000|2021-07-22 14:41:00|96.1|96.06|96.1|96.06|96.1|96.06|96.09|96.05|3606
1626964880000|2021-07-22 14:41:20|96.12|96.07|96.12|96.08|96.12|96.08|96.1|96.07|3732
1626964890000|2021-07-22 14:41:30|96.13|96.09|96.13|96.09|96.13|96.09|96.13|96.09|5225
1626964900000|2021-07-22 14:41:40|||||||||8458
1626964910000|2021-07-22 14:41:50|96.14|96.1|96.14|96.11|96.14|96.11|96.14|96.1|4338
1626964920000|2021-07-22 14:42:00|96.13|96.13|96.15|96.12|96.17|96.14|96.13|96.11|22653
1626964930000|2021-07-22 14:42:10|96.14|96.11|96.09|96.07|96.14|96.11|96.09|96.04|33474
1626964940000|2021-07-22 14:42:20|96.1||96.1||96.1||96.1||1688
1626964960000|2021-07-22 14:42:40|96.11|96.08|96.12|96.09|96.14|96.1|96.1|96.07|50566
1626964970000|2021-07-22 14:42:50||96.1||96.1||96.1||96.1|4346
1626964980000|2021-07-22 14:43:00|96.14|96.11|96.17|96.14|96.18|96.14|96.14|96.11|10310
1626964990000|2021-07-22 14:43:10|96.18||96.18||96.18||96.17||2712
1626965000000|2021-07-22 14:43:20|96.19|96.15|96.2|96.15|96.2|96.15|96.19|96.15|1593
1626965010000|2021-07-22 14:43:30|||||||||1593
1626965030000|2021-07-22 14:43:50|96.18|96.14|96.09|96.05|96.2|96.15|96.09|96.05|30630
1626965040000|2021-07-22 14:44:00|96.08|96.04|96.04|95.99|96.08|96.04|96.04|95.98|4518
1626965050000|2021-07-22 14:44:10|96.03||96.02||96.03||96.02||0
1626965060000|2021-07-22 14:44:20||96||95.99||96||95.99|10000
1626965070000|2021-07-22 14:44:30||96||96||96||96|156
1626965080000|2021-07-22 14:44:40|96.04|95.99|95.99|95.94|96.04|95.99|95.99|95.94|6355
1626965090000|2021-07-22 14:44:50||95.95||95.95||95.95||95.95|1593
1626965100000|2021-07-22 14:45:00|96|95.96|95.99|95.95|96.02|95.96|95.99|95.95|7077
1626965110000|2021-07-22 14:45:10|96.01|95.96|96|95.96|96.01|95.96|96|95.96|0
1626965120000|2021-07-22 14:45:20|96.01|95.97|96|95.96|96.01|95.98|96|95.96|608
1626965130000|2021-07-22 14:45:30|95.99|95.97|95.9|95.87|96|95.97|95.89|95.83|16375
1626965140000|2021-07-22 14:45:40|95.89|95.85|95.92|95.87|95.92|95.89|95.88|95.83|18691
1626965150000|2021-07-22 14:45:50|95.87|95.85|95.88|95.84|95.92|95.86|95.87|95.84|17000
1626965160000|2021-07-22 14:46:00|95.87|95.82|95.82|95.76|95.87|95.84|95.8|95.76|9484
1626965170000|2021-07-22 14:46:10|95.81|95.77|95.83|95.78|95.84|95.78|95.81|95.77|3133
1626965180000|2021-07-22 14:46:20|95.82||95.83||95.83||95.82||0
1626965200000|2021-07-22 14:46:40|95.85|95.8|95.85|95.81|95.85|95.81|95.85|95.8|1056
1626965220000|2021-07-22 14:47:00|95.84|95.8|95.8|95.75|95.84|95.8|95.78|95.73|33334
1626965230000|2021-07-22 14:47:10|95.81||95.8||95.81||95.8||0
1626965250000|2021-07-22 14:47:30|95.79|95.74|95.78|95.74|95.79|95.75|95.78|95.74|9754
1626965260000|2021-07-22 14:47:40|||||||||2965
1626965280000|2021-07-22 14:48:00|95.8|95.75|95.78|95.76|95.8|95.76|95.78|95.75|1679
1626965290000|2021-07-22 14:48:10|95.8||95.79||95.8||95.79||415
1626965300000|2021-07-22 14:48:20|95.8|95.77|95.81|95.79|95.81|95.79|95.8|95.77|20688
1626965310000|2021-07-22 14:48:30|95.82|95.8|95.85|95.81|95.87|95.83|95.82|95.8|19081
1626965320000|2021-07-22 14:48:40|95.84|95.82|95.84|95.82|95.86|95.83|95.84|95.82|1135
1626965330000|2021-07-22 14:48:50|95.83|95.81|95.83|95.81|95.84|95.82|95.83|95.81|1681
1626965340000|2021-07-22 14:49:00|95.84|95.82|95.83|95.79|95.84|95.82|95.81|95.76|3563
1626965350000|2021-07-22 14:49:10|95.81|95.77|95.76|95.71|95.83|95.79|95.76|95.7|9521
1626965360000|2021-07-22 14:49:20|95.75|95.7|95.75|95.7|95.75|95.7|95.75|95.7|2
1626965370000|2021-07-22 14:49:30|95.74|95.71|95.69|95.64|95.74|95.71|95.69|95.62|10298
1626965380000|2021-07-22 14:49:40|95.68||95.68||95.68||95.68||13
1626965400000|2021-07-22 14:50:00|95.67|95.63|95.62|95.56|95.67|95.63|95.62|95.54|1593
1626965410000|2021-07-22 14:50:10|95.63|95.57|95.65|95.6|95.65|95.6|95.63|95.57|3181
1626965420000|2021-07-22 14:50:20|||||||||8299
1626965440000|2021-07-22 14:50:40|||||||||1593
1626965450000|2021-07-22 14:50:50|95.64|95.59|95.63|95.57|95.64|95.59|95.63|95.57|7548
1626965460000|2021-07-22 14:51:00|95.62|95.59|95.58|95.51|95.62|95.59|95.58|95.5|9378
1626965470000|2021-07-22 14:51:10|95.57||95.57||95.57||95.57||1593
1626965480000|2021-07-22 14:51:20|||||||||2752
1626965500000|2021-07-22 14:51:40|95.56|95.52|95.51|95.47|95.56|95.52|95.51|95.44|111394
1626965510000|2021-07-22 14:51:50|95.5|95.46|95.49|95.43|95.5|95.47|95.49|95.42|6883
1626965520000|2021-07-22 14:52:00|||||||||2073
1626965530000|2021-07-22 14:52:10|95.51|95.46|95.55|95.48|95.57|95.48|95.51|95.46|34931
1626965540000|2021-07-22 14:52:20|95.56|95.49|95.58|95.53|95.58|95.53|95.54|95.49|5865
1626965550000|2021-07-22 14:52:30|95.61|95.55|95.61|95.57|95.62|95.57|95.6|95.55|6654
1626965560000|2021-07-22 14:52:40|95.63|95.58|95.62|95.58|95.64|95.58|95.62|95.58|0
1626965570000|2021-07-22 14:52:50|||||||||774
1626965580000|2021-07-22 14:53:00|95.61|95.59|95.57|95.53|95.64|95.59|95.57|95.51|39271
1626965590000|2021-07-22 14:53:10|95.56|95.52|95.56|95.49|95.56|95.52|95.56|95.47|4475
1626965600000|2021-07-22 14:53:20||95.51||95.51||95.51||95.51|0
1626965610000|2021-07-22 14:53:30|95.55|95.5|95.55|95.49|95.55|95.51|95.53|95.45|1991
1626965620000|2021-07-22 14:53:40||95.5||95.5||95.5||95.5|0
1626965630000|2021-07-22 14:53:50|95.54|95.49|95.53|95.5|95.54|95.5|95.52|95.48|15908
1626965640000|2021-07-22 14:54:00|95.52|95.47|95.53|95.49|95.53|95.49|95.52|95.46|1653
1626965650000|2021-07-22 14:54:10||95.48||95.5||95.5||95.48|0
1626965660000|2021-07-22 14:54:20|95.56|95.49|95.55|95.51|95.56|95.51|95.55|95.49|1318
1626965670000|2021-07-22 14:54:30|95.57|95.52|95.59|95.53|95.62|95.6|95.57|95.51|13315
1626965680000|2021-07-22 14:54:40||95.55||95.55||95.55||95.55|5868
1626965690000|2021-07-22 14:54:50|95.61|95.56|95.57|95.5|95.62|95.56|95.57|95.49|3478
1626965700000|2021-07-22 14:55:00||95.53||95.53||95.53||95.53|0
1626965710000|2021-07-22 14:55:10|95.56|95.5|95.53|95.47|95.56|95.5|95.51|95.46|6492
1626965720000|2021-07-22 14:55:20|||||||||2239
1626965730000|2021-07-22 14:55:30|95.54|95.5|95.56|95.51|95.56|95.51|95.54|95.5|408
1626965740000|2021-07-22 14:55:40|95.55|95.5|95.54|95.51|95.56|95.51|95.54|95.5|7347
1626965750000|2021-07-22 14:55:50|95.56|95.54|95.56|95.51|95.56|95.54|95.54|95.51|2826
1626965760000|2021-07-22 14:56:00|95.55|95.5|95.51|95.44|95.55|95.5|95.51|95.43|7239
1626965770000|2021-07-22 14:56:10||95.46||95.46||95.46||95.46|1593
1626965780000|2021-07-22 14:56:20|95.5|95.47|95.49|95.44|95.51|95.47|95.49|95.44|5041
1626965790000|2021-07-22 14:56:30|95.5|95.45|95.53|95.46|95.54|95.5|95.5|95.45|3414
1626965800000|2021-07-22 14:56:40|95.52|95.47|95.51|95.44|95.52|95.47|95.51|95.44|3340
1626965810000|2021-07-22 14:56:50|||||||||2275
1626965820000|2021-07-22 14:57:00|95.52|95.48|95.54|95.5|95.54|95.5|95.52|95.46|21581
1626965830000|2021-07-22 14:57:10|95.53|95.47|95.53|95.47|95.53|95.47|95.51|95.46|4977
1626965840000|2021-07-22 14:57:20|95.52||95.52||95.52||95.51||1593
1626965850000|2021-07-22 14:57:30|95.53|95.51|95.52|95.47|95.53|95.51|95.52|95.47|0
1626965860000|2021-07-22 14:57:40|95.53|95.52|95.53|95.47|95.53|95.52|95.52|95.47|1170
1626965870000|2021-07-22 14:57:50|||||||||2793
1626965880000|2021-07-22 14:58:00|95.52|95.49|95.56|95.51|95.57|95.51|95.52|95.49|30098
1626965890000|2021-07-22 14:58:10|95.55|95.48|95.54|95.48|95.55|95.51|95.52|95.47|12599
1626965900000|2021-07-22 14:58:20|95.52|95.47|95.52|95.46|95.54|95.49|95.51|95.44|11762
1626965910000|2021-07-22 14:58:30|95.47|95.43|95.47|95.44|95.52|95.47|95.46|95.43|19395
1626965920000|2021-07-22 14:58:40|95.46|95.43|95.41|95.39|95.46|95.43|95.41|95.35|6728
1626965930000|2021-07-22 14:58:50|95.43||95.43||95.43||95.43||1477
1626965940000|2021-07-22 14:59:00|95.42|95.38|95.43|95.38|95.43|95.39|95.42|95.38|6066
1626965950000|2021-07-22 14:59:10|95.41||95.41||95.41||95.41||42
1626965960000|2021-07-22 14:59:20|95.4|95.36|95.39|95.34|95.4|95.36|95.39|95.34|12037
1626965970000|2021-07-22 14:59:30|95.4|95.35|95.41|95.35|95.41|95.35|95.4|95.35|16781
1626965980000|2021-07-22 14:59:40|95.4||95.4||95.4||95.4||0
1626965990000|2021-07-22 14:59:50|||||||||1000
1626966000000|2021-07-22 15:00:00|95.41|95.36|95.41|95.36|95.41|95.36|95.41|95.36|0
1626966030000|2021-07-22 15:00:30|95.4||95.41||95.41||95.4||0
1626966040000|2021-07-22 15:00:40||95.37||95.37||95.37||95.37|1593
1626966050000|2021-07-22 15:00:50||95.38||95.37||95.38||95.37|433
1626966060000|2021-07-22 15:01:00|95.43|95.38|95.43|95.39|95.43|95.39|95.43|95.37|12602
1626966070000|2021-07-22 15:01:10|95.42|95.38|95.41|95.37|95.43|95.38|95.41|95.37|4189
1626966080000|2021-07-22 15:01:20|95.4|95.35|95.39|95.35|95.4|95.35|95.38|95.34|8765
1626966090000|2021-07-22 15:01:30|95.4|95.36|95.48|95.44|95.48|95.44|95.4|95.36|66666
1626966110000|2021-07-22 15:01:50|95.47|95.43|95.41|95.37|95.47|95.43|95.41|95.34|76377
1626966120000|2021-07-22 15:02:00|95.42|95.38|95.43|95.39|95.43|95.39|95.42|95.38|43
1626966130000|2021-07-22 15:02:10|95.42|95.4|95.38|95.37|95.42|95.4|95.38|95.37|12778
1626966140000|2021-07-22 15:02:20|95.4|95.35|95.35|95.29|95.4|95.35|95.35|95.29|8298
1626966150000|2021-07-22 15:02:30|95.34|95.32|95.36|95.32|95.37|95.33|95.34|95.32|8098
1626966160000|2021-07-22 15:02:40|||||||||3
1626966170000|2021-07-22 15:02:50|95.35|95.33|95.36|95.33|95.36|95.33|95.35|95.32|190
1626966180000|2021-07-22 15:03:00|95.38|95.35|95.38|95.36|95.38|95.36|95.38|95.35|1177
1626966190000|2021-07-22 15:03:10|95.39|95.37|95.39|95.38|95.39|95.38|95.39|95.35|4783
1626966200000|2021-07-22 15:03:20||95.35||95.36||95.36||95.35|20
1626966210000|2021-07-22 15:03:30|95.38|95.35|95.36|95.32|95.38|95.35|95.35|95.31|4369
1626966220000|2021-07-22 15:03:40|95.35|95.33|95.39|95.33|95.39|95.33|95.35|95.33|2236
1626966230000|2021-07-22 15:03:50|95.4|95.34|95.38|95.34|95.4|95.35|95.38|95.34|5015
1626966240000|2021-07-22 15:04:00|95.39||95.4||95.4||95.38||0
1626966250000|2021-07-22 15:04:10|95.39||95.39||95.4||95.39||0
1626966260000|2021-07-22 15:04:20|95.38||95.39||95.39||95.38||18
1626966270000|2021-07-22 15:04:30|95.38|95.33|95.33|95.3|95.39|95.33|95.33|95.3|5118
1626966280000|2021-07-22 15:04:40|95.34||95.33||95.34||95.33||0
1626966300000|2021-07-22 15:05:00|95.32|95.29|95.32|95.3|95.32|95.3|95.32|95.28|2539
1626966310000|2021-07-22 15:05:10|95.33||95.33||95.33||95.33||763
1626966320000|2021-07-22 15:05:20|95.32|95.29|95.3|95.23|95.33|95.29|95.25|95.2|44956
1626966330000|2021-07-22 15:05:30|95.31|95.24|95.32|95.26|95.32|95.26|95.31|95.24|12356
1626966340000|2021-07-22 15:05:40|||||||||16647
1626966350000|2021-07-22 15:05:50|95.33|95.27|95.33|95.29|95.35|95.31|95.33|95.27|29016
1626966360000|2021-07-22 15:06:00|95.3||95.33||95.33||95.3||170
1626966370000|2021-07-22 15:06:10||95.3||95.3||95.3||95.3|0
1626966380000|2021-07-22 15:06:20|95.32|95.29|95.28|95.23|95.32|95.29|95.28|95.23|9916
1626966390000|2021-07-22 15:06:30|95.27|95.21|95.27|95.23|95.27|95.23|95.26|95.2|2417
1626966410000|2021-07-22 15:06:50|95.28|95.24|95.27|95.24|95.28|95.24|95.26|95.24|6086
1626966420000|2021-07-22 15:07:00|95.26|95.23|95.27|95.23|95.27|95.23|95.26|95.23|2157
1626966430000|2021-07-22 15:07:10|95.29|95.24|95.32|95.29|95.32|95.29|95.29|95.24|8855
1626966440000|2021-07-22 15:07:20|95.33|95.3|95.35|95.31|95.35|95.31|95.33|95.3|1700
1626966450000|2021-07-22 15:07:30|95.34|95.32|95.32|95.27|95.34|95.32|95.32|95.25|2336
1626966460000|2021-07-22 15:07:40|95.31||95.31||95.31||95.31||0
1626966470000|2021-07-22 15:07:50|95.32|95.29|95.33|95.29|95.33|95.3|95.32|95.29|2445
1626966480000|2021-07-22 15:08:00|95.32|95.27|95.32|95.29|95.33|95.29|95.32|95.27|4151
1626966490000|2021-07-22 15:08:10|95.33|95.3|95.33|95.31|95.33|95.31|95.33|95.29|6544
1626966500000|2021-07-22 15:08:20|95.34|95.32|95.35|95.33|95.35|95.33|95.34|95.31|14135
1626966510000|2021-07-22 15:08:30|95.36|95.34|95.4|95.36|95.4|95.36|95.36|95.34|9991
1626966520000|2021-07-22 15:08:40|95.41|95.35|95.4|95.35|95.41|95.35|95.4|95.35|10066
1626966530000|2021-07-22 15:08:50|95.36|95.36|95.41|95.36|95.41|95.36|95.36|95.35|9613
1626966540000|2021-07-22 15:09:00|95.4|95.37|95.38|95.35|95.41|95.37|95.37|95.35|10886
1626966550000|2021-07-22 15:09:10|95.37|95.34|95.36|95.31|95.37|95.34|95.33|95.28|6522
1626966560000|2021-07-22 15:09:20|95.38|95.32|95.38|95.35|95.38|95.35|95.38|95.32|2144
1626966570000|2021-07-22 15:09:30|95.37|95.34|95.37|95.35|95.37|95.35|95.37|95.34|1593
1626966580000|2021-07-22 15:09:40|95.39|95.34|95.34|95.29|95.39|95.35|95.34|95.29|5726
1626966590000|2021-07-22 15:09:50||95.3||95.3||95.3||95.3|100
1626966600000|2021-07-22 15:10:00|95.35|95.31|95.34|95.3|95.36|95.31|95.34|95.3|3858
1626966610000|2021-07-22 15:10:10|95.33|95.29|95.29|95.26|95.33|95.29|95.29|95.25|1593
1626966620000|2021-07-22 15:10:20|95.3|95.27|95.32|95.27|95.32|95.27|95.3|95.26|0
1626966630000|2021-07-22 15:10:30|95.33|95.28|95.33|95.3|95.33|95.3|95.31|95.28|2368
1626966640000|2021-07-22 15:10:40|95.32|95.28|95.3|95.25|95.32|95.28|95.29|95.25|4529
1626966650000|2021-07-22 15:10:50|95.29|95.26|95.25|95.22|95.29|95.26|95.25|95.2|2539
1626966660000|2021-07-22 15:11:00|95.27|95.23|95.27|95.23|95.27|95.24|95.25|95.22|744
1626966670000|2021-07-22 15:11:10|95.28|95.24|95.28|95.24|95.28|95.25|95.28|95.23|1593
1626966680000|2021-07-22 15:11:20|95.3|95.25|95.3|95.26|95.3|95.26|95.3|95.25|2701
1626966690000|2021-07-22 15:11:30|95.29||95.29||95.29||95.29||1593
1626966700000|2021-07-22 15:11:40|95.28|95.25|95.28|95.25|95.29|95.25|95.28|95.25|4563
1626966710000|2021-07-22 15:11:50|95.29|95.26|95.29|95.25|95.3|95.26|95.29|95.25|22581
1626966720000|2021-07-22 15:12:00|95.25|95.24|95.25|95.22|95.25|95.24|95.24|95.2|1244
1626966730000|2021-07-22 15:12:10|95.24||95.24||95.25||95.24||1892
1626966740000|2021-07-22 15:12:20|95.25|95.24|95.25|95.23|95.26|95.24|95.25|95.22|14704
1626966750000|2021-07-22 15:12:30|95.26||95.26||95.26||95.26||5276
1626966760000|2021-07-22 15:12:40|95.29|95.24|95.29|95.26|95.29|95.27|95.29|95.24|7263
1626966770000|2021-07-22 15:12:50|95.28|95.24|95.27|95.24|95.28|95.24|95.26|95.21|8139
1626966780000|2021-07-22 15:13:00|95.29|95.22|95.25|95.21|95.29|95.24|95.25|95.21|3341
1626966790000|2021-07-22 15:13:10|95.26|95.22|95.23|95.18|95.26|95.22|95.2|95.13|13659
1626966800000|2021-07-22 15:13:20|95.22|95.19|95.22|95.19|95.23|95.19|95.22|95.16|4297
1626966810000|2021-07-22 15:13:30|95.23|95.22|95.25|95.22|95.25|95.22|95.23|95.19|2714
1626966820000|2021-07-22 15:13:40|||||||||1593
1626966830000|2021-07-22 15:13:50|95.27|95.25|95.27|95.22|95.29|95.25|95.27|95.22|11248
1626966840000|2021-07-22 15:14:00|95.28|95.24|95.27|95.22|95.29|95.24|95.27|95.22|7055
1626966850000|2021-07-22 15:14:10|95.25|95.23|95.24|95.21|95.25|95.23|95.2|95.16|19829
1626966870000|2021-07-22 15:14:30|95.25|95.22|95.26|95.23|95.27|95.24|95.25|95.22|9399
1626966880000|2021-07-22 15:14:40|95.27|95.24|95.29|95.24|95.29|95.24|95.27|95.24|33
1626966890000|2021-07-22 15:14:50|95.3|95.25|95.3|95.26|95.3|95.26|95.29|95.25|1598
1626966900000|2021-07-22 15:15:00|95.29|95.25|95.25|95.21|95.29|95.25|95.25|95.21|10619
1626966910000|2021-07-22 15:15:10|95.26|95.22|95.28|95.26|95.28|95.26|95.26|95.22|7516
1626966920000|2021-07-22 15:15:20|95.27|95.24|95.27|95.23|95.27|95.24|95.25|95.21|4496
1626966930000|2021-07-22 15:15:30||95.24||95.24||95.24||95.24|15020
1626966940000|2021-07-22 15:15:40|95.26|95.21|95.26|95.23|95.26|95.23|95.26|95.21|2325
1626966950000|2021-07-22 15:15:50|||||||||713
1626966960000|2021-07-22 15:16:00|95.27||95.26||95.27||95.26||181
1626966970000|2021-07-22 15:16:10|95.27||95.27||95.27||95.27||10663
1626966980000|2021-07-22 15:16:20|95.26|95.24|95.26|95.23|95.26|95.24|95.26|95.23|1673
1626966990000|2021-07-22 15:16:30|95.27|95.24|95.27|95.23|95.28|95.27|95.26|95.2|63648
1626967000000|2021-07-22 15:16:40|95.28|95.24|95.29|95.27|95.32|95.27|95.28|95.24|23107
1626967020000|2021-07-22 15:17:00|95.3|95.28|95.31|95.27|95.31|95.29|95.3|95.27|9920
1626967030000|2021-07-22 15:17:10|95.3|95.28|95.31|95.27|95.31|95.28|95.3|95.27|10470
1626967040000|2021-07-22 15:17:20|95.3|95.28|95.31|95.28|95.31|95.29|95.3|95.28|13052
1626967050000|2021-07-22 15:17:30|95.32|95.31|95.32|95.3|95.32|95.31|95.3|95.27|25348
1626967060000|2021-07-22 15:17:40|95.31|95.28|95.28|95.25|95.31|95.3|95.28|95.25|9668
1626967070000|2021-07-22 15:17:50|||||||||12253
1626967080000|2021-07-22 15:18:00|95.27|95.26|95.29|95.26|95.29|95.26|95.27|95.25|5293
1626967090000|2021-07-22 15:18:10|95.3|95.27|95.32|95.27|95.32|95.27|95.3|95.27|3849
1626967100000|2021-07-22 15:18:20|95.31||95.31||95.31||95.31||2639
1626967110000|2021-07-22 15:18:30|95.32|95.29|95.34|95.33|95.34|95.33|95.32|95.29|12994
1626967120000|2021-07-22 15:18:40|95.33|95.32|95.35|95.31|95.37|95.34|95.33|95.31|35849
1626967130000|2021-07-22 15:18:50|95.34|95.33|95.31|95.29|95.34|95.33|95.31|95.27|18572
1626967140000|2021-07-22 15:19:00|95.32|95.3|95.32|95.3|95.32|95.31|95.32|95.29|8914
1626967150000|2021-07-22 15:19:10|95.33|95.31|95.34|95.31|95.34|95.31|95.33|95.31|13586
1626967160000|2021-07-22 15:19:20|95.36|95.32|95.37|95.34|95.38|95.35|95.35|95.32|6313
1626967180000|2021-07-22 15:19:40|95.38|95.35|95.37|95.34|95.38|95.35|95.36|95.34|3966
1626967190000|2021-07-22 15:19:50|95.38||95.37||95.38||95.36||1704
1626967200000|2021-07-22 15:20:00|95.36|95.31|95.35|95.32|95.36|95.34|95.35|95.31|8859
1626967210000|2021-07-22 15:20:10|95.36|95.33|95.38|95.34|95.38|95.34|95.35|95.32|5838
1626967220000|2021-07-22 15:20:20|95.37|95.35|95.38|95.35|95.38|95.36|95.37|95.34|7609
1626967230000|2021-07-22 15:20:30|95.37|95.33|95.37|95.34|95.38|95.34|95.37|95.33|5181
1626967240000|2021-07-22 15:20:40|95.38|95.35|95.38|95.36|95.38|95.36|95.38|95.35|10792
1626967250000|2021-07-22 15:20:50|95.39|95.37|95.39|95.37|95.39|95.37|95.39|95.37|2868
1626967260000|2021-07-22 15:21:00||95.36||95.36||95.36||95.36|4603
1626967270000|2021-07-22 15:21:10|95.38||95.38||95.39||95.38||500
1626967290000|2021-07-22 15:21:30|95.37|95.35|95.37|95.35|95.37|95.36|95.36|95.34|9022
1626967300000|2021-07-22 15:21:40|95.38|95.36|95.41|95.36|95.41|95.36|95.38|95.35|43747
1626967310000|2021-07-22 15:21:50|95.4|95.35|95.38|95.35|95.4|95.36|95.38|95.35|14779
1626967320000|2021-07-22 15:22:00|||||||||2000
1626967330000|2021-07-22 15:22:10|||||||||117
1626967340000|2021-07-22 15:22:20||95.36||95.36||95.36||95.36|100
1626967350000|2021-07-22 15:22:30|95.39|95.37|95.37|95.34|95.39|95.37|95.36|95.34|24006
1626967360000|2021-07-22 15:22:40|95.36|95.33|95.33|95.3|95.36|95.33|95.33|95.3|8142
1626967370000|2021-07-22 15:22:50|95.32||95.33||95.33||95.31||5276
1626967380000|2021-07-22 15:23:00|95.34|95.31|95.35|95.31|95.35|95.33|95.34|95.31|9507
1626967390000|2021-07-22 15:23:10|95.36||95.36||95.36||95.36||1029
1626967400000|2021-07-22 15:23:20|95.37||95.34||95.37||95.34||2764
1626967410000|2021-07-22 15:23:30|95.33|95.3|95.33|95.31|95.33|95.31|95.33|95.3|6840
1626967420000|2021-07-22 15:23:40|95.34||95.34||95.34||95.34||200
1626967430000|2021-07-22 15:23:50|95.33|95.3|95.33|95.31|95.33|95.31|95.32|95.29|19655
1626967440000|2021-07-22 15:24:00|95.34|95.32|95.36|95.34|95.37|95.34|95.34|95.32|46072
1626967450000|2021-07-22 15:24:10|95.37|95.35|95.35|95.31|95.37|95.35|95.35|95.31|16509
1626967460000|2021-07-22 15:24:20|95.36|95.32|95.36|95.33|95.37|95.33|95.36|95.32|1593
1626967470000|2021-07-22 15:24:30|95.37|95.32|95.43|95.4|95.43|95.4|95.36|95.32|19765
1626967480000|2021-07-22 15:24:40|95.42|95.39|95.4|95.37|95.42|95.4|95.4|95.36|10987
1626967490000|2021-07-22 15:24:50|95.41|95.38|95.4|95.38|95.41|95.38|95.4|95.38|1593
1626967500000|2021-07-22 15:25:00|95.41|95.36|95.38|95.34|95.41|95.36|95.38|95.34|4858
1626967510000|2021-07-22 15:25:10|95.37|95.37|95.4|95.38|95.4|95.38|95.37|95.34|9957
1626967520000|2021-07-22 15:25:20|95.41|95.4|95.47|95.42|95.48|95.42|95.41|95.4|12092
1626967530000|2021-07-22 15:25:30||95.43||95.43||95.43||95.43|1593
1626967540000|2021-07-22 15:25:40|95.49|95.44|95.5|95.46|95.5|95.47|95.47|95.44|6201
1626967550000|2021-07-22 15:25:50||95.47||95.47||95.48||95.47|258760
1626967560000|2021-07-22 15:26:00|95.49|95.48|95.5|95.47|95.5|95.48|95.49|95.46|16266
1626967570000|2021-07-22 15:26:10|95.49|95.48|95.53|95.5|95.53|95.5|95.49|95.48|8604
1626967580000|2021-07-22 15:26:20|95.54|95.51|95.54|95.49|95.57|95.54|95.51|95.44|23988
1626967590000|2021-07-22 15:26:30|||||||||1593
1626967600000|2021-07-22 15:26:40||95.5||95.51||95.51||95.5|583
1626967610000|2021-07-22 15:26:50|95.56|95.52|95.56|95.53|95.57|95.53|95.56|95.51|26985
1626967620000|2021-07-22 15:27:00|95.55|95.51|95.52|95.49|95.55|95.52|95.51|95.48|9051
1626967630000|2021-07-22 15:27:10|95.54|95.51|95.51|95.49|95.54|95.51|95.51|95.48|25213
1626967640000|2021-07-22 15:27:20|95.5|95.48|95.5|95.48|95.51|95.48|95.49|95.48|6820
1626967650000|2021-07-22 15:27:30|95.51|95.46|95.5|95.47|95.51|95.47|95.5|95.46|8266
1626967660000|2021-07-22 15:27:40|95.51|95.48|95.52|95.48|95.52|95.48|95.5|95.48|4081
1626967670000|2021-07-22 15:27:50|95.51|95.47|95.5|95.48|95.51|95.49|95.46|95.42|18386
1626967680000|2021-07-22 15:28:00|95.52|95.49|95.55|95.51|95.56|95.51|95.52|95.49|15801
1626967690000|2021-07-22 15:28:10|95.54|95.49|95.53|95.49|95.54|95.49|95.51|95.48|9391
1626967700000|2021-07-22 15:28:20|95.52|95.48|95.54|95.51|95.54|95.51|95.5|95.46|11576
1626967710000|2021-07-22 15:28:30||95.52||95.52||95.52||95.51|6303
1626967720000|2021-07-22 15:28:40|95.57|95.53|95.59|95.55|95.6|95.55|95.57|95.53|8358
1626967730000|2021-07-22 15:28:50||95.56||95.56||95.56||95.54|10546
1626967740000|2021-07-22 15:29:00|95.58|95.55|95.51|95.46|95.58|95.56|95.51|95.44|57596
1626967750000|2021-07-22 15:29:10|95.5|95.47|95.52|95.47|95.53|95.49|95.49|95.43|21477
1626967760000|2021-07-22 15:29:20|95.51|95.49|95.5|95.45|95.51|95.49|95.49|95.44|30292
1626967770000|2021-07-22 15:29:30|95.52|95.44|95.58|95.54|95.58|95.54|95.52|95.44|11750
1626967780000|2021-07-22 15:29:40|95.57|95.52|95.58|95.54|95.58|95.57|95.57|95.52|8013
1626967790000|2021-07-22 15:29:50|95.6|95.56|95.58|95.52|95.64|95.57|95.56|95.52|3601
1627023620000|2021-07-23 07:00:20|96.77|96.11|96.8|96.49|96.91|96.56|96.51|96.11|12941
1627023630000|2021-07-23 07:00:30|96.85|96.5|96.91|96.5|96.91|96.5|96.85|96.5|14851
1627023640000|2021-07-23 07:00:40||96.51||96.62||96.62||96.51|111
1627023650000|2021-07-23 07:00:50|97.06|96.63|97.01|96.75|97.17|96.76|97.01|96.63|1593
1627023660000|2021-07-23 07:01:00|97|96.6|96.81|96.59|97|96.6|96.81|96.59|54683
1627023670000|2021-07-23 07:01:10|96.8|96.58|96.72|96.49|96.8|96.58|96.66|96.43|11458
1627023680000|2021-07-23 07:01:20|96.71|96.5|96.77|96.58|96.77|96.58|96.69|96.5|21507
1627023690000|2021-07-23 07:01:30||96.59||96.58||96.62||96.57|100
1627023700000|2021-07-23 07:01:40|96.78|96.59|97.07|96.76|97.13|96.76|96.78|96.59|7946
1627023710000|2021-07-23 07:01:50|97.08|96.77|97.06|96.8|97.08|96.8|97.04|96.77|0
1627023720000|2021-07-23 07:02:00|97.05|96.79|97.02|96.78|97.08|96.79|96.98|96.77|2771
1627023730000|2021-07-23 07:02:10|97.03|96.79|97.05|96.81|97.12|96.83|97.02|96.77|100
1627023740000|2021-07-23 07:02:20|97.04||97.03||97.07||97.02||1320
1627023750000|2021-07-23 07:02:30|97.07||97.05||97.07||97.03||5000
1627023760000|2021-07-23 07:02:40|97.04|96.82|97.07|96.88|97.07|96.88|97.03|96.82|0
1627023770000|2021-07-23 07:02:50|97.1|96.89|97.13|96.99|97.22|96.99|97.1|96.89|7325
1627023780000|2021-07-23 07:03:00|97.12|97|97.33|97.17|97.38|97.17|97.12|97|42714
1627023790000|2021-07-23 07:03:10|||||||||8321
1627023800000|2021-07-23 07:03:20|97.37|97.18|97.48|97.27|97.5|97.28|97.35|97.18|203
1627023810000|2021-07-23 07:03:30|97.47|97.28|97.46|97.25|97.47|97.28|97.46|97.25|10859
1627023820000|2021-07-23 07:03:40|97.45|97.26|97.45|97.28|97.47|97.28|97.41|97.25|855
1627023830000|2021-07-23 07:03:50|97.44|97.29|97.46|97.31|97.51|97.32|97.43|97.29|5000
1627023840000|2021-07-23 07:04:00|||||||||5000
1627023850000|2021-07-23 07:04:10|97.49|97.32|97.56|97.38|97.6|97.41|97.49|97.31|2195
1627023860000|2021-07-23 07:04:20|97.55|97.36|97.61|97.44|97.62|97.44|97.5|97.36|3483
1627023870000|2021-07-23 07:04:30|97.63|97.45|97.68|97.51|97.7|97.51|97.61|97.44|18
1627023880000|2021-07-23 07:04:40|97.71|97.52|97.88|97.7|98|97.77|97.71|97.52|60241
1627023890000|2021-07-23 07:04:50|97.89|97.71|97.88|97.7|97.95|97.72|97.88|97.7|2022
1627023900000|2021-07-23 07:05:00|97.87|97.71|97.88|97.71|97.89|97.71|97.86|97.7|5814
1627023910000|2021-07-23 07:05:10|97.89|97.72|97.89|97.72|98|97.88|97.89|97.71|11309
1627023920000|2021-07-23 07:05:20|97.88|97.71|97.84|97.71|97.88|97.71|97.84|97.71|56258
1627023930000|2021-07-23 07:05:30|97.85|97.72|97.9|97.75|98|97.86|97.85|97.72|7584
1627023940000|2021-07-23 07:05:40|97.91|97.76|97.93|97.79|97.95|97.79|97.91|97.76|1006
1627023950000|2021-07-23 07:05:50|97.92|97.77|97.82|97.64|97.92|97.77|97.78|97.62|95626
1627023960000|2021-07-23 07:06:00|97.83|97.65|97.8|97.62|97.93|97.79|97.8|97.62|11024
1627023970000|2021-07-23 07:06:10|97.82|97.63|97.9|97.76|97.93|97.76|97.82|97.63|4183
1627023990000|2021-07-23 07:06:30|97.91|97.77|98|97.83|98|97.83|97.91|97.77|18105
1627024000000|2021-07-23 07:06:40|98.02|97.84|97.98|97.83|98.08|97.87|97.91|97.76|1750
1627024010000|2021-07-23 07:06:50|97.96|97.76|97.83|97.7|97.96|97.76|97.83|97.7|1510
1627024020000|2021-07-23 07:07:00|97.86|97.71|97.98|97.83|98|97.83|97.86|97.71|0
1627024030000|2021-07-23 07:07:10||97.84||97.87||97.87||97.84|4140
1627024040000|2021-07-23 07:07:20|98|97.86|98.08|97.94|98.12|97.94|98|97.86|4505
1627024050000|2021-07-23 07:07:30|98.09|97.95|98.11|97.95|98.14|97.98|98.09|97.94|32863
1627024060000|2021-07-23 07:07:40|98.1|97.96|98.06|97.88|98.1|97.96|98.02|97.87|7575
1627024070000|2021-07-23 07:07:50|98.07|97.89|98.14|97.97|98.14|97.98|98.06|97.89|1260
1627024080000|2021-07-23 07:08:00|98.15|97.98|98.2|98.06|98.2|98.06|98.1|97.98|26682
1627024090000|2021-07-23 07:08:10|98.26|98.07|98.29|98.12|98.32|98.12|98.25|98.07|2720
1627024100000|2021-07-23 07:08:20|98.31|98.13|98.29|98.14|98.34|98.16|98.29|98.13|2128
1627024110000|2021-07-23 07:08:30|98.3|98.15|98.38|98.22|98.38|98.22|98.3|98.15|6076
1627024120000|2021-07-23 07:08:40|98.37|98.21|98.34|98.19|98.37|98.22|98.33|98.19|3967
1627024130000|2021-07-23 07:08:50|98.35|98.2|98.39|98.24|98.4|98.25|98.31|98.19|3370
1627024140000|2021-07-23 07:09:00|98.38|98.23|98.4|98.27|98.4|98.27|98.37|98.22|11683
1627024150000|2021-07-23 07:09:10|98.41|98.28|98.46|98.37|98.48|98.37|98.41|98.28|2200
1627024160000|2021-07-23 07:09:20|98.5|98.38|98.5|98.42|98.5|98.42|98.5|98.38|32512
1627024170000|2021-07-23 07:09:30|98.56|98.43|98.6|98.49|98.6|98.49|98.56|98.42|4125
1627024180000|2021-07-23 07:09:40|98.59|98.5|98.6|98.5|98.6|98.51|98.59|98.49|10469
1627024190000|2021-07-23 07:09:50|98.59|98.49|98.6|98.47|98.6|98.5|98.49|98.42|17588
1627024200000|2021-07-23 07:10:00|98.59|98.48|98.59|98.48|98.6|98.52|98.53|98.42|10225
1627024210000|2021-07-23 07:10:10|98.6|98.49|98.7|98.57|98.72|98.58|98.6|98.48|4505
1627024220000|2021-07-23 07:10:20|98.72|98.58|98.55|98.41|98.74|98.6|98.5|98.4|9758
1627024230000|2021-07-23 07:10:30|98.54|98.42|98.56|98.42|98.58|98.43|98.51|98.41|198
1627024240000|2021-07-23 07:10:40|98.58|98.43|98.57|98.44|98.64|98.5|98.57|98.43|2253
1627024250000|2021-07-23 07:10:50|98.58|98.45|98.59|98.46|98.59|98.47|98.57|98.43|34307
1627024260000|2021-07-23 07:11:00|98.58|98.45|98.57|98.43|98.63|98.5|98.55|98.42|40
1627024270000|2021-07-23 07:11:10|98.56|98.42|98.5|98.4|98.56|98.44|98.49|98.4|18550
1627024280000|2021-07-23 07:11:20|98.49|98.44|98.47|98.4|98.5|98.44|98.44|98.4|722
1627024290000|2021-07-23 07:11:30|98.52|98.41|98.5|98.4|98.53|98.41|98.47|98.4|3313
1627024300000|2021-07-23 07:11:40|98.49||98.43||98.53||98.43||39816
1627024310000|2021-07-23 07:11:50|98.48|98.41|98.53|98.44|98.58|98.44|98.47|98.4|2600
1627024320000|2021-07-23 07:12:00|98.54||98.5||98.56||98.5||0
1627024330000|2021-07-23 07:12:10|98.49|98.41|98.22|98.11|98.49|98.41|98.21|98.09|13239
1627024340000|2021-07-23 07:12:20|98.21|98.12|98.18|98.09|98.37|98.24|98.17|98.09|17685
1627024350000|2021-07-23 07:12:30|98.21|98.03|98.14|98.01|98.21|98.03|98.07|97.91|28475
1627024360000|2021-07-23 07:12:40|98.2|98.04|98.15|98.04|98.23|98.05|98.14|98.04|4157
1627024370000|2021-07-23 07:12:50|98.14|98.05|98.19|98.05|98.21|98.05|98.13|98.05|10025
1627024380000|2021-07-23 07:13:00|98.18|98.04|98.1|98.05|98.19|98.05|98.08|98|16946
1627024390000|2021-07-23 07:13:10|98.18|98.06|98.17|98.06|98.18|98.06|98.17|98.06|24839
1627024400000|2021-07-23 07:13:20|98.18|98.03|98.16|98.05|98.18|98.05|98.16|98|12113
1627024410000|2021-07-23 07:13:30|98.17|98.06|98.17|98.07|98.18|98.07|98.16|98.05|0
1627024420000|2021-07-23 07:13:40|98.18|98.08|98.27|98.17|98.3|98.17|98.18|98.08|11842
1627024430000|2021-07-23 07:13:50|98.26|98.18|98.31|98.18|98.36|98.19|98.26|98.18|6026
1627024440000|2021-07-23 07:14:00|98.3|98.17|98.19|98.03|98.3|98.17|98.08|97.98|43819
1627024450000|2021-07-23 07:14:10|||||||||18153
1627024460000|2021-07-23 07:14:20|98.2|98.04|98.2|98.05|98.2|98.05|98.2|98.04|533
1627024470000|2021-07-23 07:14:30|98.24|98.08|98.34|98.17|98.35|98.17|98.24|98.08|3012
1627024480000|2021-07-23 07:14:40|98.33|98.18|98.31|98.2|98.33|98.2|98.31|98.18|0
1627024490000|2021-07-23 07:14:50|98.32|98.21|98.39|98.25|98.39|98.27|98.32|98.21|50
1627024500000|2021-07-23 07:15:00|98.4|98.26|98.5|98.36|98.5|98.36|98.4|98.26|8519
1627024510000|2021-07-23 07:15:10|98.49||98.47||98.5||98.47||0
1627024520000|2021-07-23 07:15:20|98.48|98.37|98.49|98.38|98.51|98.38|98.48|98.37|2245
1627024530000|2021-07-23 07:15:30|98.48|98.37|98.36|98.21|98.48|98.37|98.34|98.2|16068
1627024550000|2021-07-23 07:15:50|98.38|98.28|98.42|98.3|98.42|98.31|98.38|98.28|513
1627024560000|2021-07-23 07:16:00|98.44|98.31|98.46|98.31|98.47|98.32|98.44|98.3|3422
1627024570000|2021-07-23 07:16:10|98.45|98.32|98.43|98.3|98.5|98.39|98.43|98.29|34329
1627024580000|2021-07-23 07:16:20|98.44|98.29|98.41|98.29|98.48|98.39|98.39|98.29|2273
1627024590000|2021-07-23 07:16:30|98.42||98.41||98.43||98.41||2011
1627024600000|2021-07-23 07:16:40|98.4|98.26|98.33|98.21|98.4|98.26|98.33|98.2|171
1627024610000|2021-07-23 07:16:50|98.3|98.2|98.21|98.07|98.3|98.2|98.1|97.81|255871
1627024620000|2021-07-23 07:17:00|98.22|98.08|98.3|98.16|98.3|98.16|98.22|98.08|0
1627024630000|2021-07-23 07:17:10|98.31|98.17|98.54|98.39|98.55|98.39|98.31|98.17|78740
1627024640000|2021-07-23 07:17:20|98.55||98.54||98.55||98.53||41137
1627024650000|2021-07-23 07:17:30|98.53||98.53||98.53||98.53||0
1627024670000|2021-07-23 07:17:50|98.54|98.41|98.62|98.48|98.62|98.49|98.52|98.41|10271
1627024680000|2021-07-23 07:18:00|98.63|98.5|98.66|98.52|98.68|98.52|98.57|98.46|15422
1627024690000|2021-07-23 07:18:10|98.65|98.51|98.56|98.43|98.65|98.52|98.52|98.41|26951
1627024700000|2021-07-23 07:18:20|98.58|98.44|98.59|98.46|98.59|98.46|98.58|98.44|13833
1627024710000|2021-07-23 07:18:30|98.58|98.45|98.6|98.46|98.61|98.46|98.57|98.45|25
1627024720000|2021-07-23 07:18:40|98.59||98.59||98.6||98.59||1287
1627024730000|2021-07-23 07:18:50|98.6||98.59||98.6||98.59||5000
1627024740000|2021-07-23 07:19:00|98.6|98.47|98.8|98.68|98.87|98.69|98.6|98.47|47652
1627024750000|2021-07-23 07:19:10|98.81|98.69|98.84|98.72|98.86|98.73|98.81|98.69|19717
1627024760000|2021-07-23 07:19:20|98.85|98.73|98.81|98.7|98.88|98.74|98.8|98.7|25639
1627024770000|2021-07-23 07:19:30|98.82|98.71|98.84|98.73|98.88|98.74|98.82|98.7|0
1627024780000|2021-07-23 07:19:40|||||||||11098
1627024790000|2021-07-23 07:19:50|98.85|98.74|98.83|98.75|98.88|98.75|98.83|98.74|1872
1627024800000|2021-07-23 07:20:00||98.76||98.77||98.77||98.76|60848
1627024810000|2021-07-23 07:20:10|98.82|98.76|98.87|98.75|98.88|98.76|98.77|98.7|8474
1627024820000|2021-07-23 07:20:20|98.81|98.72|98.86|98.75|98.87|98.75|98.79|98.7|891
1627024830000|2021-07-23 07:20:30|98.85||98.84||98.85||98.84||52126
1627024840000|2021-07-23 07:20:40|98.83|98.7|98.71|98.57|98.83|98.7|98.71|98.56|2036
1627024850000|2021-07-23 07:20:50|98.72|98.58|98.66|98.55|98.74|98.59|98.61|98.45|9490
1627024860000|2021-07-23 07:21:00|98.69|98.49|98.56|98.43|98.69|98.49|98.56|98.43|1742
1627024870000|2021-07-23 07:21:10|98.55||98.55||98.55||98.54||55
1627024880000|2021-07-23 07:21:20|98.54|98.44|98.51|98.41|98.54|98.46|98.49|98.34|25371
1627024890000|2021-07-23 07:21:30|98.52|98.42|98.55|98.44|98.55|98.44|98.52|98.42|3820
1627024900000|2021-07-23 07:21:40|98.54|98.43|98.52|98.41|98.54|98.43|98.52|98.41|0
1627024910000|2021-07-23 07:21:50|98.54|98.43|98.56|98.43|98.57|98.43|98.54|98.43|30300
1627024920000|2021-07-23 07:22:00|98.58|98.44|98.6|98.44|98.61|98.44|98.57|98.44|181015
1627024930000|2021-07-23 07:22:10|98.61|98.45|98.62|98.46|98.63|98.46|98.61|98.45|5772
1627024940000|2021-07-23 07:22:20|98.42|98.41|98.57|98.49|98.61|98.5|98.42|98.41|207006
1627024950000|2021-07-23 07:22:30|98.61|98.5|98.65|98.54|98.71|98.55|98.61|98.5|101775
1627024970000|2021-07-23 07:22:50|98.64|98.53|98.59|98.49|98.64|98.54|98.59|98.47|20551
1627024980000|2021-07-23 07:23:00|98.57|98.47|98.52|98.43|98.57|98.48|98.52|98.41|4136
1627024990000|2021-07-23 07:23:10||98.41||98.41||98.41||98.41|0
1627025010000|2021-07-23 07:23:30|98.53|98.43|98.52|98.41|98.55|98.43|98.52|98.41|5604
1627025020000|2021-07-23 07:23:40|98.51||98.5||98.51||98.5||0
1627025030000|2021-07-23 07:23:50|98.51|98.42|98.63|98.54|98.7|98.55|98.51|98.42|13594
1627025040000|2021-07-23 07:24:00||98.55||98.54||98.55||98.54|829
1627025050000|2021-07-23 07:24:10||98.55||98.55||98.56||98.55|0
1627025060000|2021-07-23 07:24:20|98.66|98.56|98.63|98.57|98.72|98.57|98.63|98.56|5994
1627025070000|2021-07-23 07:24:30|||||||||25000
1627025080000|2021-07-23 07:24:40|98.62|98.56|98.7|98.58|98.73|98.58|98.56|98.51|23163
1627025090000|2021-07-23 07:24:50|98.71|98.59|98.73|98.64|98.73|98.64|98.68|98.59|3040
1627025100000|2021-07-23 07:25:00|98.79|98.65|98.73|98.63|98.79|98.68|98.69|98.63|9154
1627025120000|2021-07-23 07:25:20|||||||||161000
1627025130000|2021-07-23 07:25:30|98.72|98.62|98.72|98.61|98.73|98.62|98.67|98.6|17056
1627025140000|2021-07-23 07:25:40|98.73|98.6|98.61|98.5|98.76|98.6|98.59|98.46|45720
1627025150000|2021-07-23 07:25:50|||||||||116439
1627025160000|2021-07-23 07:26:00|||||||||4014
1627025170000|2021-07-23 07:26:10|98.6|98.49|98.43|98.35|98.6|98.49|98.21|98.15|328201
1627025180000|2021-07-23 07:26:20|98.44|98.36|98.54|98.49|98.54|98.49|98.44|98.36|31885
1627025190000|2021-07-23 07:26:30|98.55|98.5|98.6|98.52|98.61|98.52|98.55|98.5|308883
1627025200000|2021-07-23 07:26:40|98.61|98.53|98.48|98.41|98.61|98.53|98.43|98.36|20969
1627025210000|2021-07-23 07:26:50|98.47|98.4|98.35|98.22|98.47|98.4|98.31|98.15|5315
1627025220000|2021-07-23 07:27:00|98.34|98.21|98.28|98.19|98.34|98.21|98.28|98.18|10446
1627025230000|2021-07-23 07:27:10|98.31|98.2|98.22|98.1|98.34|98.23|98.22|98.1|15348
1627025240000|2021-07-23 07:27:20|98.23|98.11|98.1|97.97|98.23|98.11|98.08|97.94|7600
1627025250000|2021-07-23 07:27:30||97.98||97.99||97.99||97.98|393
1627025260000|2021-07-23 07:27:40||98||98.01||98.01||98|1007
1627025270000|2021-07-23 07:27:50|98.12|98.02|98.32|98.2|98.37|98.23|98.12|98.02|10751
1627025280000|2021-07-23 07:28:00||98.19||98.21||98.21||98.19|0
1627025290000|2021-07-23 07:28:10|98.31|98.22|98.28|98.18|98.32|98.26|98.23|98.11|30278
1627025300000|2021-07-23 07:28:20|98.18|98.11|98.24|98.11|98.27|98.12|98.18|98.03|7413
1627025310000|2021-07-23 07:28:30||98.13||98.14||98.14||98.13|368
1627025320000|2021-07-23 07:28:40|98.23|98.13|98.23|98.13|98.23|98.13|98.23|98.13|1177
1627025330000|2021-07-23 07:28:50|||||||||10187
1627025350000|2021-07-23 07:29:10|98.24|98.14|98.39|98.29|98.44|98.29|98.24|98.14|21532
1627025360000|2021-07-23 07:29:20|98.38|98.3|98.42|98.32|98.47|98.34|98.38|98.24|34700
1627025370000|2021-07-23 07:29:30||98.33||98.33||98.35||98.32|1064
1627025380000|2021-07-23 07:29:40|98.41|98.32|98.42|98.33|98.42|98.33|98.41|98.32|18336
1627025390000|2021-07-23 07:29:50|98.41||98.41||98.41||98.41||1000
1627025400000|2021-07-23 07:30:00|98.42|98.34|98.57|98.5|98.58|98.5|98.41|98.34|17897
1627025410000|2021-07-23 07:30:10|98.56|98.49|98.56|98.5|98.56|98.5|98.54|98.45|22576
1627025420000|2021-07-23 07:30:20|98.55||98.55||98.55||98.55||0
1627025430000|2021-07-23 07:30:30|98.54|98.45|98.52|98.44|98.54|98.5|98.52|98.44|596
1627025440000|2021-07-23 07:30:40|98.5|98.43|98.45|98.38|98.5|98.43|98.41|98.33|9717
1627025450000|2021-07-23 07:30:50|98.44|98.37|98.37|98.29|98.44|98.37|98.29|98.18|12573
1627025460000|2021-07-23 07:31:00|98.36|98.19|98.32|98.22|98.36|98.22|98.29|98.19|2107
1627025470000|2021-07-23 07:31:10|||||||||25868
1627025480000|2021-07-23 07:31:20|98.34|98.23|98.4|98.29|98.41|98.29|98.34|98.23|6358
1627025490000|2021-07-23 07:31:30|98.41|98.3|98.42|98.33|98.42|98.33|98.41|98.3|0
1627025500000|2021-07-23 07:31:40|||||||||4000
1627025510000|2021-07-23 07:31:50|98.41|98.32|98.41|98.34|98.41|98.34|98.41|98.32|0
1627025520000|2021-07-23 07:32:00|98.4|98.32|98.33|98.22|98.4|98.32|98.33|98.18|9454
1627025530000|2021-07-23 07:32:10|98.34|98.23|98.38|98.27|98.38|98.27|98.34|98.23|10385
1627025540000|2021-07-23 07:32:20|98.37|98.26|98.32|98.23|98.37|98.26|98.32|98.19|29172
1627025550000|2021-07-23 07:32:30|98.33|98.24|98.42|98.34|98.42|98.35|98.33|98.24|31554
1627025560000|2021-07-23 07:32:40|98.41|98.35|98.42|98.34|98.42|98.35|98.41|98.34|3000
1627025570000|2021-07-23 07:32:50|98.41|98.33|98.38|98.27|98.41|98.33|98.36|98.26|17878
1627025580000|2021-07-23 07:33:00|98.37|98.26|98.31|98.21|98.37|98.26|98.31|98.2|38
1627025590000|2021-07-23 07:33:10||98.2||98.22||98.22||98.2|4043
1627025600000|2021-07-23 07:33:20|98.32|98.23|98.36|98.25|98.37|98.25|98.32|98.23|5349
1627025610000|2021-07-23 07:33:30|98.37|98.26|98.39|98.27|98.39|98.27|98.36|98.26|1447
1627025620000|2021-07-23 07:33:40|98.38|98.28|98.38|98.28|98.39|98.28|98.35|98.27|0
1627025630000|2021-07-23 07:33:50|98.39|98.29|98.42|98.32|98.42|98.32|98.39|98.29|4017
1627025640000|2021-07-23 07:34:00|98.41|98.33|98.41|98.34|98.41|98.34|98.41|98.32|1312
1627025650000|2021-07-23 07:34:10|98.4|98.33|98.39|98.34|98.4|98.34|98.37|98.24|5844
1627025660000|2021-07-23 07:34:20|98.38|98.26|98.29|98.18|98.38|98.27|98.27|98.15|4897
1627025670000|2021-07-23 07:34:30|98.28|98.16|98.27|98.16|98.28|98.16|98.26|98.15|0
1627025680000|2021-07-23 07:34:40|98.28|98.18|98.32|98.21|98.33|98.21|98.28|98.18|0
1627025690000|2021-07-23 07:34:50|98.33|98.22|98.34|98.23|98.34|98.23|98.33|98.22|0
1627025700000|2021-07-23 07:35:00|98.33|98.24|98.42|98.32|98.42|98.32|98.33|98.24|12087
1627025710000|2021-07-23 07:35:10|98.45|98.33|98.42|98.36|98.49|98.41|98.42|98.33|4657
1627025720000|2021-07-23 07:35:20|98.47||98.44||98.47||98.44||15000
1627025730000|2021-07-23 07:35:30|98.43||98.43||98.43||98.43||12325
1627025740000|2021-07-23 07:35:40|||||||||4197
1627025750000|2021-07-23 07:35:50|||||||||11924
1627025760000|2021-07-23 07:36:00||98.37||98.37||98.37||98.37|2418
1627025770000|2021-07-23 07:36:10|||||||||5000
1627025780000|2021-07-23 07:36:20|98.46|98.38|98.4|98.34|98.49|98.38|98.4|98.34|17736
1627025790000|2021-07-23 07:36:30|98.39|98.36|98.43|98.34|98.44|98.36|98.37|98.34|1224
1627025800000|2021-07-23 07:36:40|98.44|98.35|98.46|98.37|98.46|98.37|98.44|98.35|1621
1627025810000|2021-07-23 07:36:50|98.45|98.34|98.43|98.34|98.45|98.37|98.43|98.34|9632
1627025820000|2021-07-23 07:37:00|98.42|98.33|98.38|98.32|98.42|98.34|98.35|98.23|10842
1627025830000|2021-07-23 07:37:10|98.39|98.33|98.42|98.32|98.44|98.33|98.39|98.32|203
1627025840000|2021-07-23 07:37:20|98.43|98.33|98.42|98.33|98.44|98.33|98.42|98.32|30339
1627025850000|2021-07-23 07:37:30|98.43|98.34|98.5|98.44|98.52|98.46|98.43|98.34|56218
1627025860000|2021-07-23 07:37:40|||||||||2167
1627025870000|2021-07-23 07:37:50|98.49|98.43|98.49|98.4|98.5|98.44|98.47|98.37|6283
1627025880000|2021-07-23 07:38:00|||||||||84883
1627025890000|2021-07-23 07:38:10|98.5|98.41|98.5|98.41|98.5|98.41|98.5|98.41|1762
1627025900000|2021-07-23 07:38:20|98.49|98.42|98.5|98.42|98.5|98.42|98.49|98.41|0
1627025920000|2021-07-23 07:38:40|98.49|98.41|98.39|98.32|98.49|98.41|98.35|98.26|46916
1627025930000|2021-07-23 07:38:50|98.41|98.33|98.42|98.33|98.45|98.33|98.41|98.33|0
1627025940000|2021-07-23 07:39:00|98.44|98.35|98.45|98.35|98.46|98.36|98.44|98.35|0
1627025950000|2021-07-23 07:39:10|98.44||98.43||98.44||98.43||0
1627025990000|2021-07-23 07:39:50|98.42|98.33|98.36|98.32|98.42|98.33|98.36|98.25|14767
1627026000000|2021-07-23 07:40:00|98.38|98.26|98.3|98.22|98.39|98.26|98.3|98.22|80
1627026010000|2021-07-23 07:40:10|98.32|98.23|98.35|98.23|98.35|98.23|98.32|98.23|10230
1627026020000|2021-07-23 07:40:20|98.36|98.24|98.45|98.33|98.46|98.33|98.35|98.24|6574
1627026030000|2021-07-23 07:40:30|98.46|98.34|98.49|98.37|98.5|98.37|98.46|98.34|1725
1627026040000|2021-07-23 07:40:40|||||||||105
1627026060000|2021-07-23 07:41:00|98.47|98.36|98.31|98.22|98.47|98.36|98.31|98.22|23633
1627026070000|2021-07-23 07:41:10|98.32|98.25|98.37|98.27|98.39|98.27|98.32|98.25|0
1627026080000|2021-07-23 07:41:20|98.38|98.26|98.37|98.28|98.38|98.28|98.37|98.26|0
1627026100000|2021-07-23 07:41:40|98.39|98.29|98.39|98.29|98.42|98.31|98.39|98.29|4366
1627026110000|2021-07-23 07:41:50||98.3||98.3||98.3||98.3|389
1627026150000|2021-07-23 07:42:30|98.38|98.28|98.33|98.25|98.38|98.29|98.33|98.25|14489
1627026160000|2021-07-23 07:42:40|98.32|98.22|98.23|98.12|98.32|98.22|98.17|98.08|32770
1627026170000|2021-07-23 07:42:50|98.24|98.13|98.2|98.09|98.24|98.13|98.18|98.09|0
1627026180000|2021-07-23 07:43:00|98.22|98.1|98.22|98.12|98.23|98.12|98.21|98.1|0
1627026200000|2021-07-23 07:43:20|||||||||425
1627026210000|2021-07-23 07:43:30|||||||||309
1627026230000|2021-07-23 07:43:50|||||||||53886
1627026240000|2021-07-23 07:44:00|||||||||56508
1627026250000|2021-07-23 07:44:10|98.21|98.1|98.1|97.98|98.21|98.1|97.99|97.9|69940
1627026260000|2021-07-23 07:44:20||97.99||97.99||97.99||97.99|0
1627026270000|2021-07-23 07:44:30|98.08|97.98|97.99|97.91|98.08|97.98|97.99|97.9|8864
1627026280000|2021-07-23 07:44:40|||||||||495
1627026290000|2021-07-23 07:44:50|||||||||17966
1627026300000|2021-07-23 07:45:00|97.97|97.9|97.96|97.84|97.97|97.9|97.87|97.72|7860
1627026310000|2021-07-23 07:45:10||97.85||97.85||97.85||97.85|246
1627026320000|2021-07-23 07:45:20|97.95|97.84|97.84|97.74|97.95|97.84|97.84|97.71|10110
1627026330000|2021-07-23 07:45:30|97.85||97.85||97.85||97.85||0
1627026350000|2021-07-23 07:45:50|||||||||6037
1627026360000|2021-07-23 07:46:00|97.86|97.75|97.91|97.81|97.93|97.82|97.86|97.75|500
1627026370000|2021-07-23 07:46:10|97.9|97.8|97.85|97.74|97.9|97.8|97.85|97.74|6008
1627026380000|2021-07-23 07:46:20|97.84|97.73|97.81|97.73|97.84|97.73|97.81|97.73|5134
1627026390000|2021-07-23 07:46:30|97.8|97.72|97.76|97.67|97.8|97.72|97.76|97.67|807
1627026400000|2021-07-23 07:46:40|97.77|97.68|97.77|97.68|97.77|97.68|97.77|97.68|8851
1627026410000|2021-07-23 07:46:50|97.78|97.69|97.79|97.69|97.79|97.69|97.78|97.69|0
1627026420000|2021-07-23 07:47:00|97.8|97.7|97.81|97.74|97.83|97.75|97.8|97.7|1170
1627026430000|2021-07-23 07:47:10|97.8|97.73|97.77|97.74|97.8|97.75|97.75|97.67|5084
1627026440000|2021-07-23 07:47:20|97.79|97.75|97.93|97.84|97.93|97.84|97.79|97.74|8921
1627026450000|2021-07-23 07:47:30|97.94|97.85|97.98|97.88|97.99|97.88|97.94|97.85|0
1627026460000|2021-07-23 07:47:40|97.97|97.87|97.95|97.85|97.97|97.87|97.95|97.84|5005
1627026470000|2021-07-23 07:47:50|97.94|97.84|97.93|97.85|97.94|97.85|97.9|97.84|10
1627026480000|2021-07-23 07:48:00|97.94|97.84|97.86|97.76|97.94|97.84|97.84|97.73|9143
1627026490000|2021-07-23 07:48:10|97.87|97.78|97.87|97.79|97.87|97.79|97.85|97.78|0
1627026500000|2021-07-23 07:48:20|97.88|97.8|98|97.91|98|97.91|97.88|97.8|9866
1627026510000|2021-07-23 07:48:30|98.03|97.92|98.01|97.91|98.14|98.04|98|97.9|31062
1627026520000|2021-07-23 07:48:40|98||97.99||98.01||97.99||0
1627026530000|2021-07-23 07:48:50|||||||||5103
1627026540000|2021-07-23 07:49:00|97.96|97.88|97.94|97.84|97.98|97.88|97.92|97.83|3334
1627026550000|2021-07-23 07:49:10|97.93|97.83|97.91|97.82|97.93|97.83|97.91|97.82|0
1627026560000|2021-07-23 07:49:20|97.9|97.8|97.85|97.76|97.9|97.8|97.85|97.75|5438
1627026570000|2021-07-23 07:49:30|97.86|97.77|97.95|97.85|97.96|97.85|97.86|97.77|6168
1627026580000|2021-07-23 07:49:40|97.97|97.86|97.96|97.85|97.97|97.87|97.96|97.84|0
1627026590000|2021-07-23 07:49:50|97.95|97.83|97.91|97.82|97.95|97.83|97.91|97.8|0
1627026610000|2021-07-23 07:50:10|||||||||2065
1627026620000|2021-07-23 07:50:20|97.92|97.83|97.92|97.83|97.93|97.83|97.92|97.83|0
1627026630000|2021-07-23 07:50:30|97.91|97.82|97.9|97.82|97.91|97.82|97.9|97.82|28362
1627026650000|2021-07-23 07:50:50|97.89|97.8|97.8|97.69|97.89|97.8|97.8|97.69|10914
1627026660000|2021-07-23 07:51:00|97.79|97.68|97.71|97.62|97.79|97.69|97.71|97.61|6699
1627026670000|2021-07-23 07:51:10|97.7|97.61|97.65|97.55|97.7|97.61|97.64|97.54|0
1627026680000|2021-07-23 07:51:20|97.66||97.64||97.66||97.64||0
1627026690000|2021-07-23 07:51:30|97.65|97.56|97.8|97.69|97.81|97.69|97.65|97.56|13804
1627026700000|2021-07-23 07:51:40|97.81|97.7|97.82|97.72|97.83|97.72|97.81|97.7|1945
1627026720000|2021-07-23 07:52:00|97.83|97.73|97.9|97.78|97.91|97.78|97.83|97.73|0
1627026730000|2021-07-23 07:52:10||97.79||97.79||97.79||97.79|0
1627026740000|2021-07-23 07:52:20|97.92|97.8|97.92|97.81|97.93|97.81|97.92|97.8|0
1627026750000|2021-07-23 07:52:30|97.95|97.82|97.95|97.84|97.96|97.84|97.95|97.82|10172
1627026760000|2021-07-23 07:52:40|||||||||8000
1627026770000|2021-07-23 07:52:50||97.9||97.86||97.9||97.84|1000
1627026780000|2021-07-23 07:53:00|97.96|97.87|97.96|97.88|97.96|97.88|97.96|97.87|0
1627026790000|2021-07-23 07:53:10|97.95|97.87|97.95|97.85|97.96|97.87|97.91|97.83|9074
1627026800000|2021-07-23 07:53:20|97.96|97.86|97.96|97.86|97.96|97.86|97.96|97.86|521
1627026820000|2021-07-23 07:53:40|||||||||589
1627026850000|2021-07-23 07:54:10|97.95|97.85|97.93|97.86|97.95|97.87|97.91|97.84|9180
1627026860000|2021-07-23 07:54:20|97.94|97.87|97.95|97.87|97.96|97.87|97.94|97.87|432
1627026870000|2021-07-23 07:54:30|97.96||97.96||97.96||97.96||0
1627026880000|2021-07-23 07:54:40|97.95||97.93||97.95||97.93||100
1627026890000|2021-07-23 07:54:50|97.92|97.86|97.9|97.79|97.92|97.86|97.85|97.78|1970
1627026900000|2021-07-23 07:55:00|97.89|97.82|97.96|97.86|97.96|97.86|97.89|97.82|1492
1627026910000|2021-07-23 07:55:10|||||||||193
1627026920000|2021-07-23 07:55:20|97.97|97.87|97.95|97.88|97.98|97.88|97.95|97.87|5
1627026960000|2021-07-23 07:56:00|97.96|97.86|97.89|97.83|97.98|97.86|97.89|97.83|3100
1627026970000|2021-07-23 07:56:10|97.88|97.82|97.83|97.79|97.88|97.82|97.83|97.79|2293
1627026990000|2021-07-23 07:56:30|||||||||9892
1627027010000|2021-07-23 07:56:50|||||||||8000
1627027030000|2021-07-23 07:57:10|97.86|97.8|97.86|97.8|97.9|97.81|97.86|97.8|942
1627027040000|2021-07-23 07:57:20|97.85|97.79|97.84|97.79|97.85|97.8|97.82|97.76|3465
1627027050000|2021-07-23 07:57:30|97.85|97.8|97.87|97.8|97.87|97.8|97.85|97.8|5442
1627027070000|2021-07-23 07:57:50|97.9|97.81|97.85|97.79|97.92|97.83|97.85|97.79|3897
1627027080000|2021-07-23 07:58:00|97.84|97.76|97.83|97.75|97.84|97.76|97.83|97.73|308
1627027090000|2021-07-23 07:58:10|97.85|97.76|97.99|97.9|97.99|97.9|97.85|97.76|16642
1627027100000|2021-07-23 07:58:20|98|97.91|98|97.93|98|97.93|98|97.91|6265
1627027110000|2021-07-23 07:58:30|97.99|97.94|97.97|97.9|98|97.94|97.97|97.89|8948
1627027120000|2021-07-23 07:58:40|97.98|97.91|98.02|97.96|98.04|98|97.98|97.91|20226
1627027130000|2021-07-23 07:58:50|98.01|97.95|98.03|97.95|98.03|97.95|98|97.92|623
1627027140000|2021-07-23 07:59:00|98.02||98.03||98.03||98.02||0
1627027150000|2021-07-23 07:59:10|||||||||5174
1627027160000|2021-07-23 07:59:20|98.04|97.96|98.07|97.99|98.13|98.06|98.04|97.96|63793
1627027170000|2021-07-23 07:59:30|98.06||98.07||98.07||98.06||2125
1627027180000|2021-07-23 07:59:40|98.06|97.98|97.98|97.91|98.06|97.99|97.95|97.84|25636
1627027200000|2021-07-23 08:00:00|97.99|97.92|98|97.92|98|97.92|97.99|97.92|123
1627027220000|2021-07-23 08:00:20|98.03|97.93|98|97.96|98.08|98|98|97.93|29045
1627027230000|2021-07-23 08:00:30|98.03|98|98.06|97.98|98.1|98.01|98|97.96|32898
1627027240000|2021-07-23 08:00:40|98.05||98.04||98.05||98.04||0
1627027250000|2021-07-23 08:00:50|||||||||18417
1627027260000|2021-07-23 08:01:00||97.99||97.99||97.99||97.99|0
1627027270000|2021-07-23 08:01:10|98.03|97.98|98|97.92|98.03|97.99|97.99|97.91|29769
1627027280000|2021-07-23 08:01:20|98.01||98.01||98.01||98.01||1331
1627027290000|2021-07-23 08:01:30|98||98.01||98.01||98||4472
1627027300000|2021-07-23 08:01:40||97.93||97.94||97.94||97.93|2
1627027310000|2021-07-23 08:01:50|98.03|97.95|98.05|97.97|98.07|97.98|98.01|97.95|17113
1627027320000|2021-07-23 08:02:00|98.04|97.96|97.97|97.91|98.04|97.96|97.97|97.91|19362
1627027330000|2021-07-23 08:02:10|97.98||97.98||97.98||97.98||1400
1627027340000|2021-07-23 08:02:20|97.97|97.89|97.93|97.89|97.97|97.89|97.93|97.89|755
1627027350000|2021-07-23 08:02:30|97.92|97.83|97.96|97.88|97.96|97.88|97.9|97.83|9743
1627027360000|2021-07-23 08:02:40|97.97||97.97||97.97||97.97||754
1627027380000|2021-07-23 08:03:00|97.96|97.87|97.96|97.87|97.96|97.87|97.96|97.87|0
1627027390000|2021-07-23 08:03:10||97.88||97.88||97.88||97.88|3866
1627027400000|2021-07-23 08:03:20|||||||||921
1627027410000|2021-07-23 08:03:30||97.9||97.91||97.91||97.9|161
1627027420000|2021-07-23 08:03:40||97.9||97.91||97.91||97.9|98
1627027450000|2021-07-23 08:04:10|||||||||30474
1627027470000|2021-07-23 08:04:30|97.98|97.92|98.03|97.96|98.04|97.97|97.98|97.92|8027
1627027480000|2021-07-23 08:04:40|||||||||141
1627027490000|2021-07-23 08:04:50|98.02|97.97|98.01|97.97|98.02|97.97|98.01|97.96|4131
1627027500000|2021-07-23 08:05:00|98.03|97.98|98.06|97.99|98.13|98.06|97.99|97.92|114158
1627027510000|2021-07-23 08:05:10|98.07|98|98.13|98.07|98.13|98.09|98.05|97.99|72009
1627027520000|2021-07-23 08:05:20|98.16|98.08|98.32|98.25|98.33|98.25|98.16|98.08|7544
1627027530000|2021-07-23 08:05:30|98.33|98.24|98.23|98.18|98.33|98.24|98.23|98.16|5248
1627027540000|2021-07-23 08:05:40|98.24|98.19|98.25|98.18|98.25|98.19|98.24|98.18|25433
1627027550000|2021-07-23 08:05:50|98.24|98.19|98.24|98.18|98.24|98.19|98.24|98.18|5675
1627027570000|2021-07-23 08:06:10|||||||||13068
1627027580000|2021-07-23 08:06:20|||||||||1729
1627027600000|2021-07-23 08:06:40|98.25|98.19|98.29|98.21|98.3|98.21|98.25|98.19|1494
1627027610000|2021-07-23 08:06:50|98.28|98.2|98.12|98.06|98.28|98.2|98.1|98.01|58133
1627027620000|2021-07-23 08:07:00|98.13||98.13||98.13||98.13||0
1627027640000|2021-07-23 08:07:20|98.14|98.07|98.15|98.08|98.15|98.08|98.14|98.07|1000
1627027660000|2021-07-23 08:07:40|98.17|98.09|98.17|98.12|98.22|98.15|98.15|98.09|17542
1627027670000|2021-07-23 08:07:50|98.16|98.09|98.15|98.08|98.17|98.1|98.12|98.06|13328
1627027690000|2021-07-23 08:08:10|98.14|98.06|98.11|98.06|98.14|98.06|98.1|98.06|1786
1627027700000|2021-07-23 08:08:20|98.1||98.1||98.1||98.1||6105
1627027710000|2021-07-23 08:08:30|98.12||98.11||98.12||98.11||0
1627027720000|2021-07-23 08:08:40|98.1|98.02|98.08|97.99|98.1|98.06|98.06|97.97|10453
1627027730000|2021-07-23 08:08:50|98.09|98.02|98.09|98.02|98.1|98.03|98.09|98.02|2500
1627027750000|2021-07-23 08:09:10|98.1|98.03|98.11|98.03|98.11|98.03|98.1|98.03|8864
1627027760000|2021-07-23 08:09:20|98.1||98.11||98.11||98.1||0
1627027770000|2021-07-23 08:09:30|98.12|98.04|98.11|98.05|98.15|98.05|98.11|98.04|22184
1627027780000|2021-07-23 08:09:40|98.1||98.11||98.11||98.1||5640
1627027800000|2021-07-23 08:10:00|98.1|98.02|98.04|98.01|98.1|98.02|98.04|98|5424
1627027820000|2021-07-23 08:10:20|98.03|98|97.99|97.95|98.03|98|97.99|97.91|1640
1627027830000|2021-07-23 08:10:30|||||||||75
1627027840000|2021-07-23 08:10:40|97.98||97.98||97.98||97.98||604
1627027850000|2021-07-23 08:10:50|97.99|97.96|98.04|97.98|98.04|97.98|97.99|97.95|0
1627027860000|2021-07-23 08:11:00|||||||||5130
1627027870000|2021-07-23 08:11:10|98.05||98.05||98.07||98.05||50502
1627027880000|2021-07-23 08:11:20|98.06||98.06||98.07||98.06||0
1627027890000|2021-07-23 08:11:30|98.07|97.99|98.15|98.1|98.15|98.1|98.07|97.99|14741
1627027900000|2021-07-23 08:11:40||98.11||98.11||98.11||98.11|20000
1627027910000|2021-07-23 08:11:50|98.18|98.12|98.18|98.12|98.22|98.14|98.18|98.1|8200
1627027920000|2021-07-23 08:12:00|98.17|98.1|98.2|98.11|98.26|98.18|98.15|98.1|58150
1627027940000|2021-07-23 08:12:20||98.13||98.13||98.13||98.13|10
1627027950000|2021-07-23 08:12:30|||||||||20617
1627027970000|2021-07-23 08:12:50|98.21|98.14|98.18|98.13|98.25|98.17|98.18|98.13|13936
1627027980000|2021-07-23 08:13:00|98.17|98.1|98.14|98.1|98.17|98.1|98.14|98.1|3967
1627027990000|2021-07-23 08:13:10|98.13|98.09|98.12|98.03|98.13|98.09|98.09|98|5561
1627028000000|2021-07-23 08:13:20|98.11|98.04|98.1|98.04|98.11|98.04|98.1|98.04|0
1627028010000|2021-07-23 08:13:30|98.09|98.02|98.09|98.02|98.09|98.02|98.09|98.02|734
1627028030000|2021-07-23 08:13:50|98.1|98.03|98.1|98.04|98.11|98.04|98.1|98.03|0
1627028050000|2021-07-23 08:14:10|98.09|98.02|98.02|97.94|98.09|98.02|98.02|97.93|2677
1627028070000|2021-07-23 08:14:30|98.01|97.92|97.95|97.91|98.01|97.92|97.94|97.9|1861
1627028080000|2021-07-23 08:14:40|97.96||97.95||97.96||97.95||0
1627028090000|2021-07-23 08:14:50|97.97||97.97||97.97||97.97||0
1627028100000|2021-07-23 08:15:00|97.96|97.87|97.94|97.85|97.96|97.87|97.94|97.85|11
1627028110000|2021-07-23 08:15:10|97.95|97.86|98.03|97.96|98.03|97.96|97.95|97.86|24274
1627028120000|2021-07-23 08:15:20|98.04|97.97|98.1|98.02|98.1|98.02|98.04|97.97|4227
1627028130000|2021-07-23 08:15:30|98.11|98.03|98.15|98.06|98.15|98.06|98.11|98.03|1887
1627028140000|2021-07-23 08:15:40|98.14|98.05|98.04|97.95|98.14|98.05|97.97|97.88|120237
1627028150000|2021-07-23 08:15:50||97.97||97.97||97.97||97.97|0
1627028170000|2021-07-23 08:16:10|98.03||98.03||98.03||98.03||1200
1627028190000|2021-07-23 08:16:30|98.04||98.04||98.04||98.04||25
1627028200000|2021-07-23 08:16:40|98.05|97.98|98.03|97.97|98.07|98.04|98.03|97.97|22407
1627028210000|2021-07-23 08:16:50|98.04||98.03||98.04||98.03||0
1627028220000|2021-07-23 08:17:00|98.04||98.04||98.06||98.04||0
1627028230000|2021-07-23 08:17:10|||||||||18600
1627028250000|2021-07-23 08:17:30|||||||||4375
1627028270000|2021-07-23 08:17:50|98.03|97.96|98.04|97.99|98.04|97.99|98|97.91|29481
1627028280000|2021-07-23 08:18:00|98.06|98|98.03|97.98|98.06|98.01|98.03|97.98|17792
1627028300000|2021-07-23 08:18:20|||||||||5101
1627028350000|2021-07-23 08:19:10|98.05|97.99|98.04|97.98|98.14|98.07|98.04|97.98|62795
1627028360000|2021-07-23 08:19:20|98.05|97.99|98.13|98.04|98.2|98.14|98.01|97.96|161854
1627028370000|2021-07-23 08:19:30|98.15|98.13|98.18|98.09|98.34|98.25|98.12|98.01|221804
1627028380000|2021-07-23 08:19:40|98.19|98.1|98.25|98.17|98.27|98.17|98.19|98.1|8212
1627028390000|2021-07-23 08:19:50|98.26|98.18|98.26|98.19|98.35|98.29|98.26|98.18|41002
1627028400000|2021-07-23 08:20:00|98.25|98.18|98.33|98.27|98.36|98.27|98.22|98.14|8687
1627028410000|2021-07-23 08:20:10|98.32|98.26|98.26|98.21|98.32|98.26|98.26|98.21|29675
1627028420000|2021-07-23 08:20:20|98.27|98.22|98.2|98.13|98.27|98.22|98.2|98.12|27397
1627028430000|2021-07-23 08:20:30|||||||||1814
1627028440000|2021-07-23 08:20:40||98.11||98.11||98.11||98.11|0
1627028450000|2021-07-23 08:20:50|98.18|98.14|98.21|98.12|98.24|98.15|98.18|98.12|9940
1627028470000|2021-07-23 08:21:10|98.2|98.11|98.13|98.07|98.2|98.11|98.13|98.06|9026
1627028480000|2021-07-23 08:21:20|98.15|98.08|98.19|98.12|98.22|98.14|98.15|98.08|12989
1627028490000|2021-07-23 08:21:30|98.18|98.11|98.18|98.09|98.18|98.11|98.17|98.08|0
1627028520000|2021-07-23 08:22:00|98.19|98.1|98.22|98.13|98.23|98.13|98.19|98.1|540
1627028530000|2021-07-23 08:22:10|98.23|98.14|98.39|98.3|98.39|98.3|98.23|98.14|3603
1627028540000|2021-07-23 08:22:20|98.4|98.31|98.46|98.38|98.47|98.38|98.4|98.31|190
1627028550000|2021-07-23 08:22:30|98.45|98.37|98.41|98.33|98.45|98.37|98.41|98.33|2751
1627028560000|2021-07-23 08:22:40|98.42|98.34|98.42|98.34|98.42|98.34|98.41|98.34|4143
1627028570000|2021-07-23 08:22:50|98.41|98.33|98.39|98.31|98.41|98.33|98.39|98.3|1285
1627028580000|2021-07-23 08:23:00|98.38|98.3|98.37|98.28|98.38|98.3|98.37|98.28|0
1627028590000|2021-07-23 08:23:10|98.36|98.32|98.37|98.3|98.37|98.32|98.35|98.26|4199
1627028610000|2021-07-23 08:23:30|98.39|98.31|98.41|98.34|98.41|98.35|98.39|98.31|816
1627028620000|2021-07-23 08:23:40|98.42|98.35|98.45|98.36|98.45|98.36|98.42|98.35|4181
1627028630000|2021-07-23 08:23:50|98.47|98.37|98.49|98.43|98.53|98.47|98.46|98.37|50181
1627028640000|2021-07-23 08:24:00|98.5|98.44|98.46|98.42|98.51|98.45|98.46|98.42|8964
1627028650000|2021-07-23 08:24:10|||||||||10000
1627028670000|2021-07-23 08:24:30|98.49|98.43|98.53|98.46|98.53|98.46|98.49|98.43|2298
1627028680000|2021-07-23 08:24:40||98.47||98.47||98.48||98.47|51
1627028690000|2021-07-23 08:24:50|98.52|98.48|98.5|98.44|98.52|98.48|98.48|98.44|10082
1627028700000|2021-07-23 08:25:00|98.49|98.42|98.45|98.41|98.49|98.42|98.43|98.41|14904
1627028720000|2021-07-23 08:25:20|98.44|98.39|98.41|98.35|98.44|98.39|98.39|98.35|4671
1627028730000|2021-07-23 08:25:30|98.4|98.36|98.36|98.29|98.4|98.36|98.36|98.28|4279
1627028740000|2021-07-23 08:25:40|98.37|98.3|98.42|98.34|98.43|98.34|98.37|98.3|1004
1627028750000|2021-07-23 08:25:50|98.43||98.42||98.43||98.42||0
1627028760000|2021-07-23 08:26:00|98.41|98.33|98.35|98.28|98.41|98.33|98.34|98.27|2485
1627028770000|2021-07-23 08:26:10|98.37|98.29|98.42|98.31|98.43|98.31|98.37|98.29|12252
1627028780000|2021-07-23 08:26:20|||||||||4500
1627028800000|2021-07-23 08:26:40|98.43|98.32|98.43|98.33|98.45|98.33|98.43|98.32|0
1627028810000|2021-07-23 08:26:50|98.42||98.42||98.42||98.42||0
1627028830000|2021-07-23 08:27:10|98.43|98.34|98.43|98.35|98.43|98.35|98.43|98.34|253
1627028850000|2021-07-23 08:27:30|||||||||7848
1627028880000|2021-07-23 08:28:00|98.45|98.36|98.48|98.4|98.49|98.4|98.45|98.36|7262
1627028890000|2021-07-23 08:28:10|98.47|98.41|98.53|98.45|98.53|98.45|98.47|98.41|4228
1627028900000|2021-07-23 08:28:20|98.54|98.44|98.51|98.43|98.54|98.44|98.51|98.43|260
1627028910000|2021-07-23 08:28:30|98.52|98.44|98.51|98.44|98.52|98.44|98.5|98.44|10976
1627028920000|2021-07-23 08:28:40|98.5|98.43|98.5|98.43|98.5|98.43|98.5|98.43|1
1627028940000|2021-07-23 08:29:00|98.49|98.44|98.52|98.45|98.52|98.45|98.49|98.44|101
1627028950000|2021-07-23 08:29:10|98.53|98.46|98.54|98.49|98.6|98.54|98.53|98.46|6863
1627028960000|2021-07-23 08:29:20|98.56|98.48|98.55|98.49|98.56|98.49|98.55|98.48|41877
1627028970000|2021-07-23 08:29:30|98.54|98.48|98.5|98.42|98.54|98.5|98.5|98.4|12872
1627028990000|2021-07-23 08:29:50|98.51|98.43|98.6|98.56|98.6|98.56|98.51|98.43|7393
1627029000000|2021-07-23 08:30:00|98.65|98.57|98.66|98.59|98.7|98.61|98.63|98.56|21190
1627029010000|2021-07-23 08:30:10|98.65|98.57|98.66|98.58|98.66|98.58|98.65|98.57|10
1627029030000|2021-07-23 08:30:30|98.65|98.57|98.65|98.57|98.65|98.57|98.65|98.57|14695
1627029040000|2021-07-23 08:30:40|98.64|98.56|98.6|98.53|98.64|98.56|98.59|98.53|11032
1627029050000|2021-07-23 08:30:50|98.59||98.59||98.59||98.59||90
1627029060000|2021-07-23 08:31:00|98.6|98.54|98.59|98.52|98.6|98.54|98.59|98.51|0
1627029070000|2021-07-23 08:31:10|98.6||98.6||98.6||98.6||0
1627029080000|2021-07-23 08:31:20|98.59||98.59||98.59||98.59||0
1627029090000|2021-07-23 08:31:30||98.51||98.51||98.51||98.51|0
1627029100000|2021-07-23 08:31:40||98.53||98.53||98.53||98.53|527
1627029120000|2021-07-23 08:32:00|98.58|98.51|98.55|98.46|98.58|98.51|98.54|98.45|8218
1627029140000|2021-07-23 08:32:20|98.54|98.45|98.5|98.45|98.54|98.45|98.48|98.44|1758
1627029150000|2021-07-23 08:32:30|98.51|98.46|98.55|98.47|98.55|98.47|98.51|98.46|2988
1627029160000|2021-07-23 08:32:40|98.54|98.46|98.41|98.34|98.54|98.47|98.41|98.33|13379
1627029170000|2021-07-23 08:32:50|98.42|98.37|98.4|98.39|98.45|98.39|98.39|98.37|1974
1627029180000|2021-07-23 08:33:00|98.44|98.4|98.44|98.39|98.45|98.4|98.44|98.39|1625
1627029210000|2021-07-23 08:33:30|98.45|98.4|98.45|98.39|98.45|98.4|98.44|98.39|1011
1627029220000|2021-07-23 08:33:40||98.4||98.4||98.4||98.4|0
1627029230000|2021-07-23 08:33:50||98.39||98.39||98.39||98.39|2200
1627029240000|2021-07-23 08:34:00|98.44|98.38|98.39|98.35|98.44|98.38|98.38|98.34|7394
1627029250000|2021-07-23 08:34:10|98.4|98.32|98.35|98.28|98.4|98.32|98.33|98.25|13929
1627029260000|2021-07-23 08:34:20|98.37|98.29|98.38|98.31|98.39|98.31|98.35|98.29|1847
1627029270000|2021-07-23 08:34:30|98.39|98.32|98.35|98.27|98.4|98.32|98.35|98.27|7730
1627029280000|2021-07-23 08:34:40|98.34|98.26|98.29|98.21|98.34|98.26|98.28|98.19|965
1627029290000|2021-07-23 08:34:50|98.28|98.2|98.23|98.16|98.28|98.2|98.23|98.15|0
1627029300000|2021-07-23 08:35:00|98.22|98.15|98.25|98.18|98.25|98.19|98.21|98.13|9126
1627029310000|2021-07-23 08:35:10|98.28|98.19|98.29|98.22|98.29|98.22|98.28|98.19|1502
1627029330000|2021-07-23 08:35:30|98.28|98.21|98.19|98.15|98.28|98.21|98.19|98.12|2536
1627029340000|2021-07-23 08:35:40|98.18|98.1|98.18|98.11|98.18|98.11|98.16|98.08|7726
1627029350000|2021-07-23 08:35:50|98.19|98.12|98.22|98.14|98.25|98.17|98.19|98.12|4283
1627029370000|2021-07-23 08:36:10|98.21|98.15|98.2|98.12|98.27|98.2|98.2|98.12|8900
1627029380000|2021-07-23 08:36:20|98.19|98.13|98.15|98.09|98.19|98.13|98.15|98.08|1861
1627029390000|2021-07-23 08:36:30|98.16|98.08|98.25|98.17|98.25|98.17|98.16|98.08|6586
1627029400000|2021-07-23 08:36:40|98.26|98.16|98.24|98.15|98.26|98.16|98.21|98.13|0
1627029420000|2021-07-23 08:37:00|98.25|98.16|98.19|98.11|98.26|98.17|98.16|98.11|23906
1627029430000|2021-07-23 08:37:10|98.2|98.12|98.22|98.15|98.23|98.15|98.18|98.12|25741
1627029440000|2021-07-23 08:37:20|98.23|98.16|98.21|98.16|98.25|98.16|98.21|98.16|466
1627029450000|2021-07-23 08:37:30|98.23|98.17|98.26|98.17|98.27|98.17|98.21|98.17|11399
1627029460000|2021-07-23 08:37:40|98.27|98.18|98.29|98.19|98.3|98.19|98.27|98.18|0
1627029470000|2021-07-23 08:37:50|98.3|98.2|98.31|98.23|98.32|98.23|98.3|98.2|262
1627029500000|2021-07-23 08:38:20|98.32|98.24|98.36|98.3|98.39|98.31|98.3|98.24|10512
1627029510000|2021-07-23 08:38:30|98.35|98.27|98.34|98.31|98.36|98.31|98.33|98.27|472
1627029520000|2021-07-23 08:38:40|98.36|98.3|98.4|98.32|98.4|98.32|98.34|98.3|6347
1627029530000|2021-07-23 08:38:50||98.33||98.33||98.34||98.33|0
1627029540000|2021-07-23 08:39:00|98.39|98.32|98.29|98.23|98.4|98.34|98.29|98.2|19049
1627029550000|2021-07-23 08:39:10|98.28|98.2|98.25|98.17|98.28|98.2|98.25|98.16|544
1627029560000|2021-07-23 08:39:20||98.18||98.19||98.19||98.18|0
1627029570000|2021-07-23 08:39:30|||||||||5548
1627029580000|2021-07-23 08:39:40|98.24|98.18|98.24|98.18|98.24|98.18|98.24|98.18|0
1627029590000|2021-07-23 08:39:50|98.23||98.22||98.23||98.22||5056
1627029610000|2021-07-23 08:40:10|98.21|98.14|98.16|98.13|98.21|98.14|98.16|98.09|4542
1627029620000|2021-07-23 08:40:20|98.21|98.14|98.2|98.13|98.23|98.15|98.2|98.13|3
1627029630000|2021-07-23 08:40:30|98.19|98.12|98.2|98.13|98.2|98.13|98.19|98.12|0
1627029640000|2021-07-23 08:40:40|98.21|98.14|98.23|98.15|98.24|98.15|98.21|98.14|5
1627029660000|2021-07-23 08:41:00|98.22||98.22||98.22||98.22||1007
1627029670000|2021-07-23 08:41:10|98.21||98.21||98.21||98.21||0
1627029690000|2021-07-23 08:41:30|98.2|98.13|98.16|98.12|98.2|98.13|98.16|98.12|2417
1627029700000|2021-07-23 08:41:40|98.17|98.13|98.18|98.13|98.18|98.13|98.17|98.13|0
1627029710000|2021-07-23 08:41:50||98.12||98.12||98.13||98.12|3
1627029720000|2021-07-23 08:42:00|98.17||98.17||98.17||98.17||0
1627029730000|2021-07-23 08:42:10||98.13||98.13||98.13||98.13|16500
1627029740000|2021-07-23 08:42:20|98.16|98.12|98.14|98.07|98.16|98.12|98.14|98.04|4021
1627029750000|2021-07-23 08:42:30|98.13|98.05|98.1|98.01|98.13|98.05|98.1|98|940
1627029760000|2021-07-23 08:42:40|98.09||98.08||98.09||98.08||0
1627029770000|2021-07-23 08:42:50||98.02||98.01||98.02||98.01|0
1627029780000|2021-07-23 08:43:00|98.1|98.02|98.18|98.1|98.18|98.1|98.1|98.02|3406
1627029790000|2021-07-23 08:43:10|98.19|98.12|98.22|98.14|98.22|98.14|98.19|98.12|2151
1627029800000|2021-07-23 08:43:20||98.15||98.15||98.15||98.15|0
1627029820000|2021-07-23 08:43:40||98.16||98.16||98.16||98.16|0
1627029830000|2021-07-23 08:43:50|98.25|98.17|98.29|98.22|98.31|98.22|98.25|98.17|5914
1627029850000|2021-07-23 08:44:10|98.3|98.23|98.31|98.23|98.32|98.23|98.3|98.23|0
1627029860000|2021-07-23 08:44:20|98.3|98.22|98.25|98.2|98.3|98.22|98.24|98.2|5397
1627029880000|2021-07-23 08:44:40|98.28|98.21|98.26|98.22|98.29|98.23|98.25|98.2|12112
1627029890000|2021-07-23 08:44:50|98.25||98.28||98.29||98.25||897
1627029900000|2021-07-23 08:45:00|98.27|98.2|98.19|98.17|98.27|98.2|98.19|98.17|24666
1627029910000|2021-07-23 08:45:10|98.18|98.14|98.19|98.12|98.19|98.14|98.17|98.12|1227
1627029920000|2021-07-23 08:45:20|98.18||98.18||98.18||98.18||0
1627029940000|2021-07-23 08:45:40|98.17|98.1|98.19|98.11|98.19|98.11|98.17|98.1|52
1627029960000|2021-07-23 08:46:00|98.18||98.18||98.18||98.18||4
1627029970000|2021-07-23 08:46:10||98.12||98.12||98.12||98.12|0
1627029980000|2021-07-23 08:46:20|98.17|98.11|98.16|98.11|98.17|98.11|98.16|98.11|105
1627029990000|2021-07-23 08:46:30|98.17|98.12|98.18|98.12|98.19|98.12|98.17|98.11|48
1627030000000|2021-07-23 08:46:40|||||||||3000
1627030010000|2021-07-23 08:46:50|98.17|98.1|98.14|98.1|98.17|98.1|98.14|98.1|2874
1627030020000|2021-07-23 08:47:00|98.13||98.14||98.14||98.13||11060
1627030030000|2021-07-23 08:47:10|98.13|98.07|98.1|98.03|98.13|98.07|98.09|98.02|4876
1627030040000|2021-07-23 08:47:20|98.09|98.05|98.14|98.07|98.14|98.08|98.09|98.05|944
1627030050000|2021-07-23 08:47:30|98.15|98.08|98.16|98.09|98.17|98.09|98.15|98.08|544
1627030080000|2021-07-23 08:48:00|98.15|98.08|98.14|98.07|98.15|98.08|98.14|98.07|110
1627030090000|2021-07-23 08:48:10|||||||||50
1627030110000|2021-07-23 08:48:30|||||||||4121
1627030120000|2021-07-23 08:48:40|98.13|98.06|98.08|98.05|98.13|98.06|98.08|98|8064
1627030130000|2021-07-23 08:48:50|98.11|98.06|98.11|98.07|98.11|98.07|98.11|98.05|3539
1627030140000|2021-07-23 08:49:00|98.1|98.06|98.02|97.95|98.1|98.06|98.01|97.94|6008
1627030150000|2021-07-23 08:49:10|98.03|97.94|97.99|97.91|98.03|97.94|97.99|97.91|5597
1627030190000|2021-07-23 08:49:50|97.98|97.9|97.97|97.9|97.98|97.9|97.97|97.9|120
1627030200000|2021-07-23 08:50:00|97.96|97.89|97.92|97.85|97.96|97.89|97.92|97.85|0
1627030220000|2021-07-23 08:50:20|97.91|97.84|97.9|97.83|97.91|97.84|97.9|97.82|0
1627030250000|2021-07-23 08:50:50|97.89|97.82|97.89|97.81|97.89|97.82|97.89|97.8|0
1627030270000|2021-07-23 08:51:10||97.83||97.83||97.83||97.83|0
1627030280000|2021-07-23 08:51:20|97.9|97.84|97.9|97.84|97.9|97.84|97.9|97.84|207
1627030290000|2021-07-23 08:51:30|97.91||97.92||97.92||97.91||0
1627030300000|2021-07-23 08:51:40|97.91||97.91||97.91||97.91||0
1627030310000|2021-07-23 08:51:50||97.85||97.86||97.86||97.85|1118
1627030340000|2021-07-23 08:52:20|97.9|97.84|97.82|97.76|97.9|97.84|97.82|97.75|3736
1627030360000|2021-07-23 08:52:40|97.85|97.77|97.93|97.88|97.95|97.88|97.85|97.77|20905
1627030370000|2021-07-23 08:52:50||97.87||97.87||97.87||97.87|0
1627030380000|2021-07-23 08:53:00||97.88||97.88||97.88||97.88|0
1627030390000|2021-07-23 08:53:10|97.97|97.89|97.99|97.92|98|97.92|97.97|97.89|1150
1627030420000|2021-07-23 08:53:40|98|97.93|97.99|97.93|98|97.93|97.99|97.93|2001
1627030430000|2021-07-23 08:53:50|97.98|97.94|98|97.96|98|97.96|97.97|97.94|762
1627030440000|2021-07-23 08:54:00|||||||||2171
1627030460000|2021-07-23 08:54:20|97.99|97.94|97.87|97.8|97.99|97.94|97.87|97.79|14656
1627030470000|2021-07-23 08:54:30|97.86|97.83|97.86|97.83|97.86|97.83|97.85|97.83|0
1627030480000|2021-07-23 08:54:40|97.85|97.82|97.86|97.79|97.86|97.82|97.84|97.77|1889
1627030490000|2021-07-23 08:54:50|97.85|97.8|97.91|97.84|97.91|97.86|97.84|97.79|12736
1627030500000|2021-07-23 08:55:00|97.89|97.85|97.96|97.9|97.99|97.9|97.89|97.85|30818
1627030510000|2021-07-23 08:55:10|97.95|97.89|97.94|97.86|97.95|97.89|97.91|97.86|1302
1627030530000|2021-07-23 08:55:30|97.93|97.84|97.88|97.8|97.93|97.84|97.88|97.8|172
1627030540000|2021-07-23 08:55:40||97.82||97.82||97.82||97.82|0
1627030550000|2021-07-23 08:55:50|97.87|97.8|97.83|97.77|97.87|97.8|97.83|97.77|317
1627030560000|2021-07-23 08:56:00|97.82|97.78|97.82|97.77|97.82|97.78|97.82|97.77|0
1627030570000|2021-07-23 08:56:10|97.81|97.76|97.78|97.74|97.81|97.76|97.78|97.74|15812
1627030580000|2021-07-23 08:56:20|97.77|97.75|97.78|97.74|97.78|97.75|97.77|97.74|141
1627030600000|2021-07-23 08:56:40|||||||||5279
1627030610000|2021-07-23 08:56:50|97.83|97.75|97.81|97.74|97.85|97.78|97.81|97.74|3
1627030630000|2021-07-23 08:57:10|97.8|97.73|97.73|97.68|97.8|97.73|97.73|97.66|17351
1627030640000|2021-07-23 08:57:20|97.72|97.69|97.74|97.7|97.74|97.7|97.72|97.68|5088
1627030650000|2021-07-23 08:57:30||97.69||97.69||97.69||97.69|0
1627030660000|2021-07-23 08:57:40||97.7||97.7||97.7||97.7|0
1627030670000|2021-07-23 08:57:50|97.77|97.71|97.79|97.7|97.82|97.75|97.77|97.7|1986
1627030680000|2021-07-23 08:58:00|97.77|97.69|97.74|97.68|97.77|97.69|97.74|97.68|0
1627030700000|2021-07-23 08:58:20|97.73||97.72||97.73||97.72||0
1627030720000|2021-07-23 08:58:40|||||||||4222
1627030730000|2021-07-23 08:58:50|97.71|97.66|97.71|97.64|97.71|97.66|97.71|97.62|2186
1627030760000|2021-07-23 08:59:20|97.72|97.65|97.72|97.66|97.72|97.66|97.72|97.65|307
1627030770000|2021-07-23 08:59:30|97.74|97.67|97.74|97.69|97.75|97.69|97.72|97.67|3277
1627030790000|2021-07-23 08:59:50|97.75|97.7|97.77|97.71|97.79|97.75|97.75|97.7|5858
1627030800000|2021-07-23 09:00:00|97.76|97.68|97.7|97.63|97.76|97.68|97.7|97.62|1816
1627030810000|2021-07-23 09:00:10|97.69|97.64|97.68|97.61|97.69|97.64|97.68|97.61|719
1627030820000|2021-07-23 09:00:20||97.6||97.6||97.6||97.6|0
1627030840000|2021-07-23 09:00:40|97.69|97.61|97.73|97.65|97.73|97.65|97.69|97.61|599
1627030850000|2021-07-23 09:00:50|97.72||97.72||97.73||97.72||0
1627030860000|2021-07-23 09:01:00|97.7|97.64|97.69|97.63|97.7|97.64|97.69|97.63|0
1627030880000|2021-07-23 09:01:20|97.68|97.64|97.72|97.66|97.72|97.66|97.68|97.63|3864
1627030890000|2021-07-23 09:01:30|97.71|97.65|97.69|97.63|97.71|97.65|97.69|97.62|557
1627030900000|2021-07-23 09:01:40|97.68|97.62|97.69|97.64|97.72|97.66|97.68|97.61|10836
1627030910000|2021-07-23 09:01:50|97.73|97.65|97.76|97.68|97.77|97.7|97.69|97.64|1737
1627030920000|2021-07-23 09:02:00|97.77|97.69|97.78|97.72|97.82|97.77|97.77|97.69|20398
1627030930000|2021-07-23 09:02:10||97.74||97.74||97.74||97.74|4061
1627030940000|2021-07-23 09:02:20|97.77||97.77||97.77||97.77||0
1627030970000|2021-07-23 09:02:50|97.79|97.75|97.77|97.72|97.8|97.78|97.77|97.72|6460
1627030980000|2021-07-23 09:03:00|97.76|97.7|97.72|97.65|97.76|97.7|97.7|97.62|5998
1627030990000|2021-07-23 09:03:10||97.64||97.63||97.64||97.62|0
1627031000000|2021-07-23 09:03:20|97.71|97.65|97.68|97.61|97.71|97.65|97.68|97.59|243
1627031030000|2021-07-23 09:03:50|97.67|97.59|97.62|97.57|97.67|97.59|97.58|97.56|3179
1627031040000|2021-07-23 09:04:00|97.65|97.58|97.69|97.6|97.69|97.6|97.65|97.58|6634
1627031050000|2021-07-23 09:04:10|97.7|97.61|97.73|97.65|97.77|97.7|97.69|97.61|10957
1627031070000|2021-07-23 09:04:30|97.75|97.66|97.75|97.66|97.75|97.66|97.75|97.66|0
1627031080000|2021-07-23 09:04:40|97.76|97.67|97.79|97.7|97.79|97.7|97.76|97.67|4
1627031090000|2021-07-23 09:04:50|97.8|97.71|97.82|97.74|97.82|97.74|97.8|97.71|50
1627031100000|2021-07-23 09:05:00|97.83||97.83||97.84||97.83||0
1627031110000|2021-07-23 09:05:10|97.82|97.73|97.78|97.69|97.82|97.73|97.78|97.69|3755
1627031120000|2021-07-23 09:05:20|97.77|97.68|97.71|97.64|97.77|97.68|97.71|97.64|50
1627031140000|2021-07-23 09:05:40|||||||||3
1627031150000|2021-07-23 09:05:50|97.72|97.65|97.73|97.65|97.73|97.65|97.72|97.65|100
1627031160000|2021-07-23 09:06:00|97.72|97.64|97.66|97.59|97.72|97.64|97.66|97.59|22452
1627031170000|2021-07-23 09:06:10|97.67|97.6|97.66|97.6|97.67|97.6|97.66|97.6|0
1627031180000|2021-07-23 09:06:20|97.67|97.61|97.67|97.61|97.67|97.61|97.67|97.6|0
1627031190000|2021-07-23 09:06:30|97.66|97.6|97.63|97.56|97.66|97.6|97.63|97.56|3895
1627031210000|2021-07-23 09:06:50||97.57||97.57||97.57||97.57|0
1627031220000|2021-07-23 09:07:00||97.56||97.57||97.57||97.56|0
1627031250000|2021-07-23 09:07:30|||||||||102
1627031280000|2021-07-23 09:08:00|97.64|97.58|97.62|97.57|97.67|97.6|97.62|97.57|12018
1627031290000|2021-07-23 09:08:10|97.61|97.56|97.62|97.57|97.64|97.57|97.58|97.55|18145
1627031310000|2021-07-23 09:08:30|97.63||97.63||97.64||97.63||0
1627031330000|2021-07-23 09:08:50|97.64||97.64||97.65||97.64||0
1627031340000|2021-07-23 09:09:00|97.65|97.58|97.72|97.66|97.72|97.66|97.65|97.58|1031
1627031350000|2021-07-23 09:09:10|97.71|97.65|97.71|97.64|97.71|97.65|97.71|97.64|0
1627031360000|2021-07-23 09:09:20|97.7|97.62|97.67|97.62|97.7|97.62|97.67|97.62|314
1627031370000|2021-07-23 09:09:30|97.66|97.6|97.63|97.56|97.66|97.6|97.62|97.56|3518
1627031380000|2021-07-23 09:09:40|97.62|97.53|97.59|97.52|97.62|97.53|97.59|97.52|2225
1627031390000|2021-07-23 09:09:50||97.53||97.53||97.53||97.53|108942
1627031400000|2021-07-23 09:10:00||97.54||97.54||97.54||97.54|0
1627031410000|2021-07-23 09:10:10|97.61|97.55|97.62|97.56|97.62|97.57|97.61|97.55|2691
1627031420000|2021-07-23 09:10:20||97.57||97.57||97.57||97.56|1
1627031430000|2021-07-23 09:10:30|97.65|97.58|97.67|97.59|97.68|97.59|97.65|97.58|1809
1627031440000|2021-07-23 09:10:40|||||||||305
1627031450000|2021-07-23 09:10:50|97.68|97.6|97.68|97.6|97.68|97.6|97.68|97.6|0
1627031460000|2021-07-23 09:11:00|97.69|97.61|97.68|97.61|97.69|97.61|97.68|97.61|0
1627031470000|2021-07-23 09:11:10|||||||||1006
1627031480000|2021-07-23 09:11:20|97.7|97.62|97.71|97.65|97.73|97.66|97.7|97.62|0
1627031490000|2021-07-23 09:11:30|97.7||97.72||97.72||97.7||0
1627031500000|2021-07-23 09:11:40|97.73|97.66|97.72|97.66|97.73|97.66|97.72|97.66|0
1627031510000|2021-07-23 09:11:50|97.71|97.65|97.71|97.65|97.71|97.65|97.7|97.65|512
1627031520000|2021-07-23 09:12:00|97.72|97.66|97.72|97.67|97.73|97.67|97.72|97.66|0
1627031530000|2021-07-23 09:12:10|||||||||1008
1627031540000|2021-07-23 09:12:20||97.68||97.68||97.68||97.68|5100
1627031550000|2021-07-23 09:12:30|97.71|97.67|97.66|97.61|97.71|97.67|97.65|97.61|21710
1627031560000|2021-07-23 09:12:40|97.65|97.58|97.61|97.56|97.65|97.58|97.6|97.52|2974
1627031580000|2021-07-23 09:13:00|||||||||200
1627031590000|2021-07-23 09:13:10|97.6|97.55|97.57|97.5|97.6|97.55|97.57|97.5|279
1627031600000|2021-07-23 09:13:20||97.49||97.5||97.5||97.49|0
1627031610000|2021-07-23 09:13:30|||||||||2500
1627031670000|2021-07-23 09:14:30|||||||||185
1627031680000|2021-07-23 09:14:40|97.56|97.49|97.5|97.43|97.56|97.49|97.5|97.42|1148
1627031690000|2021-07-23 09:14:50|97.49|97.44|97.49|97.44|97.49|97.44|97.49|97.43|5003
1627031700000|2021-07-23 09:15:00|97.51|97.45|97.52|97.44|97.53|97.46|97.49|97.44|1666
1627031710000|2021-07-23 09:15:10|97.53|97.45|97.53|97.46|97.53|97.46|97.53|97.45|492
1627031740000|2021-07-23 09:15:40|97.55|97.47|97.51|97.46|97.57|97.5|97.51|97.43|11802
1627031750000|2021-07-23 09:15:50|97.5||97.5||97.5||97.5||260
1627031770000|2021-07-23 09:16:10|97.49|97.47|97.57|97.5|97.57|97.5|97.49|97.47|1827
1627031780000|2021-07-23 09:16:20|97.59|97.51|97.62|97.55|97.63|97.55|97.59|97.51|306
1627031800000|2021-07-23 09:16:40|97.61|97.54|97.59|97.55|97.61|97.55|97.55|97.49|2047
1627031810000|2021-07-23 09:16:50|97.58|97.53|97.59|97.53|97.59|97.53|97.58|97.53|261
1627031820000|2021-07-23 09:17:00|97.58||97.58||97.58||97.58||0
1627031830000|2021-07-23 09:17:10|97.59|97.54|97.62|97.54|97.63|97.54|97.59|97.54|0
1627031860000|2021-07-23 09:17:40||97.55||97.56||97.56||97.55|0
1627031870000|2021-07-23 09:17:50|97.65|97.57|97.62|97.56|97.67|97.61|97.62|97.56|1761
1627031880000|2021-07-23 09:18:00|97.61|97.54|97.6|97.53|97.62|97.54|97.59|97.53|519
1627031890000|2021-07-23 09:18:10|97.61|97.54|97.68|97.61|97.69|97.61|97.6|97.54|14285
1627031900000|2021-07-23 09:18:20|97.69|97.6|97.68|97.61|97.69|97.61|97.67|97.6|42684
1627031930000|2021-07-23 09:18:50|97.69|97.62|97.7|97.62|97.71|97.62|97.69|97.62|520
1627031940000|2021-07-23 09:19:00|97.69|97.61|97.68|97.6|97.69|97.61|97.68|97.59|1636
1627031950000|2021-07-23 09:19:10|97.67|97.59|97.66|97.6|97.67|97.6|97.66|97.59|8
1627031960000|2021-07-23 09:19:20|97.65|97.59|97.65|97.59|97.65|97.59|97.65|97.59|0
1627031970000|2021-07-23 09:19:30|97.64|97.57|97.6|97.53|97.64|97.57|97.6|97.53|2865
1627031980000|2021-07-23 09:19:40|||||||||4000
1627031990000|2021-07-23 09:19:50|97.61|97.54|97.61|97.53|97.62|97.54|97.61|97.53|2049
1627032000000|2021-07-23 09:20:00|97.62|97.54|97.61|97.54|97.62|97.55|97.61|97.54|0
1627032010000|2021-07-23 09:20:10|97.62|97.55|97.62|97.55|97.62|97.55|97.62|97.55|0
1627032020000|2021-07-23 09:20:20|97.63|97.56|97.63|97.56|97.64|97.57|97.62|97.56|38560
1627032030000|2021-07-23 09:20:30|97.64|97.57|97.65|97.57|97.65|97.57|97.64|97.57|0
1627032040000|2021-07-23 09:20:40|97.64||97.65||97.65||97.64||484
1627032050000|2021-07-23 09:20:50|97.64||97.64||97.64||97.64||0
1627032060000|2021-07-23 09:21:00|97.63|97.56|97.64|97.57|97.64|97.57|97.62|97.55|0
1627032070000|2021-07-23 09:21:10||97.58||97.58||97.58||97.58|0
1627032080000|2021-07-23 09:21:20||97.57||97.58||97.58||97.57|73
1627032100000|2021-07-23 09:21:40|97.65|97.59|97.66|97.62|97.69|97.63|97.64|97.59|13106
1627032110000|2021-07-23 09:21:50|97.65|97.61|97.72|97.63|97.72|97.63|97.64|97.57|14959
1627032120000|2021-07-23 09:22:00|97.73|97.64|97.76|97.67|97.76|97.67|97.73|97.64|0
1627032130000|2021-07-23 09:22:10|97.77|97.68|97.87|97.79|97.87|97.79|97.77|97.68|4870
1627032140000|2021-07-23 09:22:20|97.89|97.8|97.91|97.83|97.93|97.83|97.89|97.8|2100
1627032150000|2021-07-23 09:22:30|97.9|97.82|97.88|97.8|97.9|97.82|97.84|97.77|11396
1627032160000|2021-07-23 09:22:40|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|2461
1627032170000|2021-07-23 09:22:50|97.86||97.84||97.86||97.84||0
1627032180000|2021-07-23 09:23:00|97.83|97.77|97.81|97.77|97.83|97.77|97.81|97.77|1224
1627032200000|2021-07-23 09:23:20|97.84|97.78|97.86|97.79|97.86|97.79|97.84|97.78|3
1627032210000|2021-07-23 09:23:30|97.85||97.86||97.86||97.85||0
1627032220000|2021-07-23 09:23:40|97.85|97.78|97.76|97.69|97.85|97.78|97.73|97.68|16355
1627032240000|2021-07-23 09:24:00|97.75|97.7|97.75|97.69|97.75|97.7|97.75|97.69|0
1627032250000|2021-07-23 09:24:10|97.74|97.67|97.72|97.65|97.74|97.67|97.7|97.62|4652
1627032260000|2021-07-23 09:24:20|97.71|97.64|97.7|97.63|97.71|97.64|97.7|97.63|0
1627032270000|2021-07-23 09:24:30|97.71|97.64|97.72|97.66|97.72|97.66|97.71|97.64|0
1627032280000|2021-07-23 09:24:40|97.74|97.67|97.74|97.68|97.74|97.69|97.72|97.67|2151
1627032290000|2021-07-23 09:24:50|97.73|97.67|97.72|97.66|97.74|97.67|97.72|97.66|0
1627032300000|2021-07-23 09:25:00|97.73|97.67|97.78|97.71|97.78|97.71|97.69|97.64|5282
1627032310000|2021-07-23 09:25:10|97.79||97.79||97.79||97.79||0
1627032320000|2021-07-23 09:25:20|97.78|97.72|97.8|97.73|97.8|97.73|97.78|97.72|809
1627032330000|2021-07-23 09:25:30|97.79||97.79||97.79||97.78||114
1627032340000|2021-07-23 09:25:40|97.78|97.72|97.77|97.71|97.78|97.72|97.77|97.71|0
1627032350000|2021-07-23 09:25:50|97.76|97.72|97.72|97.64|97.76|97.72|97.72|97.62|13172
1627032360000|2021-07-23 09:26:00|97.71|97.63|97.68|97.61|97.71|97.64|97.68|97.61|52763
1627032370000|2021-07-23 09:26:10|97.67|97.6|97.58|97.49|97.67|97.6|97.58|97.49|39069
1627032380000|2021-07-23 09:26:20|97.57|97.5|97.47|97.39|97.57|97.5|97.46|97.38|138537
1627032390000|2021-07-23 09:26:30|97.46|97.38|97.32|97.23|97.46|97.38|97.31|97.22|87604
1627032400000|2021-07-23 09:26:40|97.31|97.22|97.32|97.26|97.43|97.4|97.29|97.18|73273
1627032410000|2021-07-23 09:26:50|97.31|97.25|97.27|97.19|97.34|97.29|97.27|97.16|56257
1627032420000|2021-07-23 09:27:00|97.28|97.2|97.22|97.16|97.31|97.21|97.2|97.11|64159
1627032430000|2021-07-23 09:27:10|97.25|97.18|97.28|97.19|97.28|97.19|97.21|97.16|17774
1627032440000|2021-07-23 09:27:20|97.29|97.2|97.37|97.26|97.42|97.34|97.29|97.2|11019
1627032450000|2021-07-23 09:27:30|97.36|97.24|97.3|97.22|97.36|97.24|97.29|97.2|290
1627032460000|2021-07-23 09:27:40|97.31||97.3||97.31||97.3||0
1627032470000|2021-07-23 09:27:50|97.31||97.32||97.32||97.31||0
1627032480000|2021-07-23 09:28:00|97.31||97.31||97.31||97.31||317
1627032500000|2021-07-23 09:28:20|97.32|97.23|97.45|97.36|97.45|97.36|97.32|97.23|26419
1627032510000|2021-07-23 09:28:30|97.44|97.35|97.44|97.36|97.45|97.36|97.43|97.35|20
1627032520000|2021-07-23 09:28:40|97.45|97.37|97.45|97.37|97.45|97.37|97.45|97.37|0
1627032530000|2021-07-23 09:28:50|97.46|97.38|97.48|97.4|97.49|97.41|97.46|97.38|1524
1627032540000|2021-07-23 09:29:00|97.47|97.39|97.42|97.35|97.47|97.39|97.42|97.35|31062
1627032550000|2021-07-23 09:29:10|97.41|97.31|97.26|97.17|97.41|97.31|97.26|97.16|39019
1627032560000|2021-07-23 09:29:20|97.25|97.16|97.08|97|97.25|97.16|97.08|97|80335
1627032570000|2021-07-23 09:29:30|97.09|97.01|97.23|97.15|97.25|97.15|97.09|97.01|22660
1627032580000|2021-07-23 09:29:40|97.24|97.16|97.26|97.16|97.27|97.17|97.24|97.13|7985
1627032590000|2021-07-23 09:29:50|97.25|97.17|97.24|97.18|97.25|97.18|97.24|97.17|0
1627032600000|2021-07-23 09:30:00|97.25|97.19|97.34|97.25|97.36|97.25|97.25|97.19|5285
1627032610000|2021-07-23 09:30:10|97.36|97.26|97.38|97.29|97.39|97.29|97.36|97.26|2569
1627032620000|2021-07-23 09:30:20|||||||||89442
1627032630000|2021-07-23 09:30:30|||||||||38
1627032640000|2021-07-23 09:30:40|97.39|97.3|97.4|97.31|97.41|97.31|97.39|97.3|128
1627032650000|2021-07-23 09:30:50|97.41|97.32|97.42|97.33|97.43|97.33|97.41|97.32|0
1627032660000|2021-07-23 09:31:00|97.41|97.32|97.4|97.33|97.41|97.33|97.4|97.32|20
1627032710000|2021-07-23 09:31:50|97.41|97.34|97.51|97.41|97.51|97.41|97.4|97.34|5851
1627032720000|2021-07-23 09:32:00|97.5||97.5||97.51||97.49||0
1627032740000|2021-07-23 09:32:20|97.51|97.42|97.49|97.42|97.51|97.42|97.49|97.41|820
1627032750000|2021-07-23 09:32:30|||||||||102
1627032760000|2021-07-23 09:32:40|97.48|97.41|97.38|97.32|97.48|97.41|97.37|97.3|21230
1627032770000|2021-07-23 09:32:50|||||||||5050
1627032780000|2021-07-23 09:33:00|97.39||97.39||97.39||97.39||0
1627032790000|2021-07-23 09:33:10|97.38||97.38||97.38||97.38||1200
1627032800000|2021-07-23 09:33:20|97.39|97.33|97.46|97.39|97.46|97.4|97.39|97.33|6108
1627032810000|2021-07-23 09:33:30|||||||||101650
1627032840000|2021-07-23 09:34:00|97.47|97.4|97.5|97.41|97.51|97.41|97.47|97.4|514
1627032850000|2021-07-23 09:34:10|97.51|97.42|97.58|97.47|97.59|97.47|97.51|97.42|16305
1627032860000|2021-07-23 09:34:20|97.57|97.48|97.6|97.51|97.6|97.51|97.57|97.48|365
1627032870000|2021-07-23 09:34:30|97.61|97.52|97.59|97.51|97.61|97.52|97.59|97.51|0
1627032880000|2021-07-23 09:34:40|97.58|97.5|97.58|97.5|97.58|97.5|97.58|97.5|0
1627032890000|2021-07-23 09:34:50|97.57|97.51|97.53|97.44|97.57|97.51|97.51|97.44|13707
1627032900000|2021-07-23 09:35:00|97.51|97.49|97.53|97.49|97.53|97.5|97.51|97.49|3
1627032910000|2021-07-23 09:35:10|||||||||5400
1627032920000|2021-07-23 09:35:20|97.55|97.5|97.6|97.52|97.6|97.52|97.55|97.5|17047
1627032930000|2021-07-23 09:35:30|97.61|97.53|97.62|97.57|97.71|97.62|97.61|97.53|36556
1627032950000|2021-07-23 09:35:50|97.61|97.56|97.57|97.52|97.61|97.56|97.57|97.52|9766
1627032960000|2021-07-23 09:36:00|97.56|97.51|97.54|97.47|97.56|97.51|97.53|97.46|1079
1627032980000|2021-07-23 09:36:20|97.55|97.48|97.58|97.49|97.59|97.49|97.55|97.48|2191
1627032990000|2021-07-23 09:36:30|97.59||97.58||97.59||97.58||0
1627033010000|2021-07-23 09:36:50|97.57|97.48|97.54|97.47|97.57|97.5|97.54|97.47|1065
1627033020000|2021-07-23 09:37:00||97.46||97.46||97.46||97.45|2050
1627033030000|2021-07-23 09:37:10|97.55||97.54||97.55||97.54||0
1627033040000|2021-07-23 09:37:20|97.55||97.54||97.55||97.54||0
1627033050000|2021-07-23 09:37:30|97.53|97.45|97.46|97.38|97.53|97.46|97.46|97.38|818
1627033060000|2021-07-23 09:37:40||97.37||97.37||97.38||97.37|0
1627033070000|2021-07-23 09:37:50|97.45|97.38|97.38|97.32|97.45|97.38|97.38|97.3|2433
1627033080000|2021-07-23 09:38:00|97.37|97.28|97.34|97.26|97.37|97.28|97.34|97.26|4943
1627033090000|2021-07-23 09:38:10|97.35|97.27|97.37|97.29|97.38|97.29|97.35|97.27|0
1627033120000|2021-07-23 09:38:40|97.36|97.3|97.36|97.31|97.36|97.31|97.36|97.3|370
1627033130000|2021-07-23 09:38:50|97.37|97.32|97.37|97.33|97.37|97.33|97.37|97.32|1832
1627033140000|2021-07-23 09:39:00|97.36|97.3|97.34|97.31|97.36|97.31|97.33|97.3|4167
1627033150000|2021-07-23 09:39:10|97.35|97.32|97.37|97.32|97.37|97.32|97.35|97.31|0
1627033160000|2021-07-23 09:39:20||97.33||97.33||97.33||97.33|0
1627033170000|2021-07-23 09:39:30|||||||||498
1627033180000|2021-07-23 09:39:40|97.39|97.34|97.41|97.35|97.42|97.35|97.39|97.34|2315
1627033190000|2021-07-23 09:39:50|97.42|97.36|97.41|97.36|97.42|97.36|97.41|97.35|0
1627033200000|2021-07-23 09:40:00|97.42|97.37|97.43|97.37|97.44|97.38|97.41|97.37|0
1627033210000|2021-07-23 09:40:10||97.38||97.38||97.38||97.38|0
1627033220000|2021-07-23 09:40:20|97.42||97.44||97.45||97.42||1190
1627033230000|2021-07-23 09:40:30|97.43|97.35|97.38|97.35|97.43|97.35|97.38|97.35|3571
1627033240000|2021-07-23 09:40:40|97.37|97.32|97.33|97.26|97.37|97.32|97.32|97.25|649
1627033250000|2021-07-23 09:40:50|97.34||97.34||97.34||97.34||0
1627033260000|2021-07-23 09:41:00|97.33||97.33||97.33||97.33||5572
1627033270000|2021-07-23 09:41:10||97.25||97.25||97.25||97.25|5201
1627033280000|2021-07-23 09:41:20|97.34|97.26|97.34|97.27|97.34|97.29|97.34|97.26|0
1627033290000|2021-07-23 09:41:30|97.33||97.31||97.33||97.31||0
1627033300000|2021-07-23 09:41:40|97.32|97.28|97.38|97.31|97.39|97.31|97.32|97.28|5851
1627033310000|2021-07-23 09:41:50|97.37|97.3|97.36|97.31|97.38|97.31|97.35|97.28|0
1627033320000|2021-07-23 09:42:00|97.37||97.35||97.37||97.35||0
1627033330000|2021-07-23 09:42:10|97.34|97.28|97.33|97.27|97.34|97.28|97.33|97.27|1790
1627033340000|2021-07-23 09:42:20|97.32|97.25|97.31|97.25|97.32|97.25|97.3|97.25|996
1627033350000|2021-07-23 09:42:30|97.3|97.21|97.27|97.21|97.3|97.21|97.25|97.19|14207
1627033360000|2021-07-23 09:42:40|97.28|97.22|97.28|97.23|97.28|97.23|97.28|97.22|0
1627033370000|2021-07-23 09:42:50|97.29|97.24|97.32|97.28|97.35|97.28|97.29|97.24|5306
1627033380000|2021-07-23 09:43:00||97.29||97.29||97.29||97.29|0
1627033430000|2021-07-23 09:43:50|97.31|97.28|97.32|97.26|97.32|97.28|97.29|97.25|87
1627033450000|2021-07-23 09:44:10|97.31|97.25|97.28|97.25|97.32|97.25|97.25|97.23|16710
1627033460000|2021-07-23 09:44:20|97.27||97.27||97.27||97.27||0
1627033490000|2021-07-23 09:44:50|97.26|97.21|97.3|97.24|97.31|97.24|97.25|97.19|14080
1627033510000|2021-07-23 09:45:10||97.25||97.26||97.26||97.25|0
1627033520000|2021-07-23 09:45:20|97.31|97.27|97.4|97.34|97.41|97.34|97.31|97.27|12320
1627033550000|2021-07-23 09:45:50|97.41|97.35|97.42|97.35|97.42|97.35|97.41|97.35|55
1627033560000|2021-07-23 09:46:00|97.43|97.37|97.45|97.39|97.48|97.4|97.43|97.37|0
1627033570000|2021-07-23 09:46:10||97.4||97.4||97.4||97.4|0
1627033580000|2021-07-23 09:46:20|97.46|97.41|97.53|97.45|97.54|97.45|97.46|97.41|5049
1627033590000|2021-07-23 09:46:30|97.52|97.44|97.5|97.45|97.52|97.45|97.5|97.44|0
1627033600000|2021-07-23 09:46:40|97.51|97.46|97.59|97.54|97.59|97.54|97.51|97.46|5133
1627033610000|2021-07-23 09:46:50|97.6|97.55|97.62|97.57|97.62|97.58|97.6|97.55|3235
1627033620000|2021-07-23 09:47:00|97.63|97.58|97.65|97.6|97.66|97.63|97.63|97.58|8612
1627033630000|2021-07-23 09:47:10|97.67|97.61|97.66|97.61|97.68|97.62|97.65|97.58|0
1627033640000|2021-07-23 09:47:20|97.65|97.62|97.67|97.62|97.67|97.62|97.65|97.61|2
1627033650000|2021-07-23 09:47:30|97.69|97.63|97.74|97.68|97.75|97.68|97.69|97.63|48
1627033660000|2021-07-23 09:47:40|97.76|97.69|97.75|97.69|97.76|97.69|97.75|97.69|0
1627033670000|2021-07-23 09:47:50|97.76|97.7|97.8|97.76|97.8|97.77|97.76|97.7|8260
1627033680000|2021-07-23 09:48:00|97.79|97.74|97.71|97.64|97.79|97.76|97.67|97.61|35608
1627033690000|2021-07-23 09:48:10|97.7|97.62|97.67|97.62|97.7|97.62|97.67|97.61|3103
1627033700000|2021-07-23 09:48:20|97.66|97.59|97.61|97.55|97.66|97.61|97.61|97.53|6515
1627033710000|2021-07-23 09:48:30|97.6|97.56|97.59|97.54|97.6|97.56|97.59|97.53|3
1627033720000|2021-07-23 09:48:40|97.61||97.6||97.61||97.6||689
1627033750000|2021-07-23 09:49:10|97.61|97.55|97.66|97.6|97.67|97.61|97.61|97.55|11421
1627033760000|2021-07-23 09:49:20|97.67|97.61|97.7|97.64|97.7|97.64|97.67|97.61|2570
1627033770000|2021-07-23 09:49:30||97.65||97.65||97.65||97.65|0
1627033780000|2021-07-23 09:49:40|97.71|97.66|97.77|97.7|97.79|97.7|97.71|97.65|2743
1627033790000|2021-07-23 09:49:50|97.78|97.71|97.78|97.72|97.79|97.72|97.78|97.71|10240
1627033800000|2021-07-23 09:50:00|97.77|97.7|97.7|97.66|97.78|97.74|97.7|97.66|36562
1627033810000|2021-07-23 09:50:10|97.71||97.71||97.71||97.71||0
1627033820000|2021-07-23 09:50:20|97.7|97.65|97.66|97.62|97.7|97.65|97.65|97.6|11225
1627033830000|2021-07-23 09:50:30|97.65|97.57|97.65|97.6|97.65|97.6|97.65|97.57|11
1627033840000|2021-07-23 09:50:40|97.66|97.61|97.73|97.65|97.75|97.69|97.66|97.61|62277
1627033850000|2021-07-23 09:50:50|97.72|97.67|97.69|97.61|97.72|97.67|97.69|97.6|719
1627033880000|2021-07-23 09:51:20|97.71|97.62|97.7|97.62|97.71|97.62|97.7|97.62|4
1627033890000|2021-07-23 09:51:30|97.71||97.71||97.71||97.71||0
1627033900000|2021-07-23 09:51:40|97.7||97.71||97.71||97.69||4
1627033910000|2021-07-23 09:51:50|97.7||97.7||97.7||97.7||0
1627033920000|2021-07-23 09:52:00|97.71|97.63|97.74|97.66|97.74|97.66|97.71|97.63|0
1627033930000|2021-07-23 09:52:10|97.73||97.73||97.73||97.73||0
1627033940000|2021-07-23 09:52:20|97.72|97.65|97.72|97.65|97.72|97.65|97.72|97.65|2
1627033960000|2021-07-23 09:52:40|97.73|97.66|97.8|97.75|97.81|97.75|97.73|97.66|12186
1627033970000|2021-07-23 09:52:50|97.79|97.76|97.75|97.7|97.79|97.76|97.75|97.7|19811
1627033980000|2021-07-23 09:53:00|97.74|97.67|97.72|97.66|97.74|97.67|97.72|97.66|1
1627033990000|2021-07-23 09:53:10|97.71|97.64|97.7|97.63|97.71|97.64|97.7|97.62|2
1627034000000|2021-07-23 09:53:20|97.69|97.62|97.68|97.62|97.69|97.62|97.68|97.62|299
1627034020000|2021-07-23 09:53:40|97.67|97.59|97.65|97.59|97.67|97.59|97.63|97.56|2039
1627034030000|2021-07-23 09:53:50|97.64||97.64||97.64||97.64||0
1627034040000|2021-07-23 09:54:00|97.65|97.6|97.68|97.62|97.68|97.63|97.65|97.6|15536
1627034050000|2021-07-23 09:54:10|97.67|97.61|97.65|97.61|97.67|97.61|97.65|97.61|1284
1627034060000|2021-07-23 09:54:20|97.64|97.59|97.61|97.54|97.64|97.59|97.59|97.53|6417
1627034080000|2021-07-23 09:54:40|97.6|97.51|97.58|97.52|97.6|97.52|97.57|97.5|1897
1627034090000|2021-07-23 09:54:50|97.59||97.59||97.59||97.59||1
1627034110000|2021-07-23 09:55:10|97.58|97.51|97.58|97.54|97.58|97.54|97.57|97.51|986
1627034120000|2021-07-23 09:55:20|97.57|97.53|97.57|97.51|97.57|97.53|97.57|97.51|245
1627034130000|2021-07-23 09:55:30|97.56|97.5|97.55|97.48|97.56|97.5|97.52|97.47|3705
1627034140000|2021-07-23 09:55:40|97.54|97.46|97.54|97.47|97.54|97.47|97.54|97.46|0
1627034150000|2021-07-23 09:55:50|97.53|97.48|97.53|97.48|97.53|97.48|97.53|97.48|0
1627034160000|2021-07-23 09:56:00|||||||||5089
1627034170000|2021-07-23 09:56:10|97.54|97.49|97.56|97.49|97.56|97.49|97.54|97.49|2490
1627034190000|2021-07-23 09:56:30|97.57|97.5|97.57|97.51|97.57|97.51|97.57|97.5|0
1627034200000|2021-07-23 09:56:40|97.56|97.5|97.57|97.54|97.57|97.54|97.56|97.5|0
1627034210000|2021-07-23 09:56:50|97.56|97.51|97.54|97.49|97.56|97.51|97.52|97.49|2082
1627034220000|2021-07-23 09:57:00||97.47||97.47||97.47||97.46|0
1627034230000|2021-07-23 09:57:10|97.53|97.46|97.54|97.48|97.55|97.48|97.52|97.45|70
1627034240000|2021-07-23 09:57:20|97.53|97.47|97.51|97.46|97.53|97.47|97.5|97.43|0
1627034250000|2021-07-23 09:57:30|97.5|97.44|97.5|97.45|97.5|97.45|97.5|97.44|0
1627034260000|2021-07-23 09:57:40|97.49|97.43|97.49|97.42|97.5|97.43|97.48|97.41|158
1627034270000|2021-07-23 09:57:50|97.5|97.43|97.5|97.45|97.55|97.45|97.5|97.43|6943
1627034280000|2021-07-23 09:58:00|97.53|97.46|97.55|97.47|97.56|97.48|97.52|97.46|22198
1627034290000|2021-07-23 09:58:10|97.54|97.46|97.47|97.45|97.54|97.46|97.47|97.41|567
1627034300000|2021-07-23 09:58:20||97.41||97.43||97.43||97.41|0
1627034310000|2021-07-23 09:58:30|97.46|97.41|97.38|97.3|97.46|97.42|97.38|97.29|5527
1627034320000|2021-07-23 09:58:40|97.4|97.32|97.39|97.32|97.4|97.32|97.39|97.32|0
1627034350000|2021-07-23 09:59:10|97.4|97.33|97.41|97.35|97.41|97.35|97.4|97.33|2481
1627034360000|2021-07-23 09:59:20|97.4||97.4||97.4||97.4||100
1627034370000|2021-07-23 09:59:30|97.41|97.34|97.41|97.35|97.41|97.35|97.41|97.34|0
1627034400000|2021-07-23 10:00:00|97.4||97.41||97.41||97.4||47
1627034410000|2021-07-23 10:00:10|97.42|97.36|97.46|97.4|97.46|97.4|97.42|97.36|0
1627034440000|2021-07-23 10:00:40|97.47|97.41|97.45|97.36|97.48|97.47|97.45|97.36|2581
1627034450000|2021-07-23 10:00:50|97.44|97.37|97.41|97.33|97.44|97.37|97.39|97.31|0
1627034460000|2021-07-23 10:01:00|97.4|97.32|97.4|97.34|97.41|97.36|97.35|97.31|8637
1627034470000|2021-07-23 10:01:10|97.41|97.35|97.42|97.36|97.43|97.37|97.41|97.35|0
1627034480000|2021-07-23 10:01:20|97.41|97.34|97.38|97.32|97.41|97.34|97.38|97.31|803
1627034490000|2021-07-23 10:01:30|97.37|97.29|97.34|97.27|97.37|97.29|97.34|97.25|281
1627034510000|2021-07-23 10:01:50||97.28||97.28||97.28||97.28|0
1627034530000|2021-07-23 10:02:10|97.33|97.29|97.33|97.27|97.34|97.29|97.33|97.27|0
1627034550000|2021-07-23 10:02:30|97.32|97.24|97.3|97.22|97.32|97.24|97.3|97.22|161
1627034560000|2021-07-23 10:02:40|97.31|97.21|97.31|97.24|97.31|97.24|97.31|97.21|1530
1627034570000|2021-07-23 10:02:50||97.25||97.26||97.26||97.25|0
1627034580000|2021-07-23 10:03:00|97.33|97.27|97.36|97.28|97.37|97.3|97.33|97.27|6945
1627034600000|2021-07-23 10:03:20|97.37|97.29|97.38|97.3|97.39|97.32|97.37|97.29|0
1627034620000|2021-07-23 10:03:40|97.37|97.29|97.35|97.28|97.37|97.31|97.35|97.27|0
1627034630000|2021-07-23 10:03:50|97.34|97.27|97.33|97.27|97.34|97.27|97.33|97.27|0
1627034640000|2021-07-23 10:04:00|97.32|97.25|97.28|97.21|97.32|97.25|97.28|97.21|4730
1627034650000|2021-07-23 10:04:10|97.27|97.23|97.27|97.21|97.27|97.23|97.27|97.19|1861
1627034680000|2021-07-23 10:04:40||97.22||97.22||97.22||97.22|0
1627034700000|2021-07-23 10:05:00|97.29|97.23|97.32|97.28|97.33|97.28|97.29|97.23|2559
1627034710000|2021-07-23 10:05:10|97.31|97.24|97.29|97.21|97.31|97.24|97.28|97.21|1827
1627034720000|2021-07-23 10:05:20|97.28|97.2|97.23|97.18|97.28|97.21|97.23|97.15|611
1627034750000|2021-07-23 10:05:50|97.22||97.22||97.22||97.22||31264
1627034760000|2021-07-23 10:06:00|97.21|97.16|97.16|97.09|97.21|97.16|97.15|97.09|103368
1627034770000|2021-07-23 10:06:10|97.15|97.07|97.14|97.07|97.15|97.08|97.14|97.06|0
1627034780000|2021-07-23 10:06:20|97.13|97.06|97.13|97.06|97.13|97.06|97.13|97.06|205
1627034790000|2021-07-23 10:06:30|97.12|97.05|97.1|97.06|97.12|97.06|97.1|97.05|0
1627034800000|2021-07-23 10:06:40||97.04||97.04||97.04||97.03|5151
1627034810000|2021-07-23 10:06:50|97.09|97.03|97.07|97.01|97.09|97.03|97.06|97|3000
1627034820000|2021-07-23 10:07:00||97.02||97.02||97.02||97.02|0
1627034830000|2021-07-23 10:07:10|97.08|97.03|97.08|97.04|97.08|97.04|97.08|97.03|1000
1627034840000|2021-07-23 10:07:20|||||||||96
1627034850000|2021-07-23 10:07:30||97.03||97.04||97.04||97.03|0
1627034860000|2021-07-23 10:07:40|97.07|97.03|97.08|97.03|97.08|97.03|97.06|97|3693
1627034880000|2021-07-23 10:08:00|97.1|97.04|97.16|97.09|97.17|97.1|97.1|97.04|4218
1627034900000|2021-07-23 10:08:20|97.15|97.07|97.1|97.02|97.15|97.07|97.1|97.01|5876
1627034920000|2021-07-23 10:08:40|||||||||1400
1627034930000|2021-07-23 10:08:50|97.09|97.03|97.1|97.06|97.12|97.06|97.08|97.02|1710
1627034940000|2021-07-23 10:09:00|97.13|97.05|97.16|97.09|97.16|97.09|97.13|97.05|846
1627034950000|2021-07-23 10:09:10|97.15|97.1|97.16|97.08|97.17|97.1|97.15|97.07|0
1627034960000|2021-07-23 10:09:20|97.15|97.06|97.11|97.05|97.15|97.06|97.11|97.05|0
1627034970000|2021-07-23 10:09:30|||||||||1000
1627034980000|2021-07-23 10:09:40|97.1||97.1||97.1||97.1||25
1627034990000|2021-07-23 10:09:50|97.09|97.01|97.08|97.01|97.09|97.01|97.05|97|2048
1627035000000|2021-07-23 10:10:00|97.11|97.02|97.1|97.03|97.11|97.03|97.1|97.02|1
1627035010000|2021-07-23 10:10:10|97.11|97.04|97.13|97.06|97.15|97.07|97.11|97.04|5339
1627035030000|2021-07-23 10:10:30|97.12|97.05|97.19|97.12|97.21|97.14|97.11|97.05|15694
1627035040000|2021-07-23 10:10:40|97.18|97.11|97.19|97.13|97.19|97.13|97.17|97.11|635
1627035050000|2021-07-23 10:10:50|97.2||97.21||97.21||97.2||0
1627035060000|2021-07-23 10:11:00|97.2|97.12|97.17|97.12|97.2|97.12|97.17|97.11|7365
1627035070000|2021-07-23 10:11:10|97.16|97.11|97.16|97.09|97.16|97.11|97.13|97.06|471
1627035080000|2021-07-23 10:11:20|97.18|97.1|97.19|97.11|97.2|97.11|97.18|97.1|1199
1627035090000|2021-07-23 10:11:30|97.2|97.12|97.25|97.19|97.29|97.2|97.2|97.12|12897
1627035100000|2021-07-23 10:11:40|97.24|97.2|97.24|97.18|97.24|97.2|97.24|97.18|0
1627035110000|2021-07-23 10:11:50||97.17||97.17||97.17||97.17|0
1627035120000|2021-07-23 10:12:00|97.23|97.16|97.24|97.17|97.24|97.17|97.23|97.16|0
1627035130000|2021-07-23 10:12:10|97.23|97.16|97.23|97.16|97.24|97.16|97.23|97.15|0
1627035140000|2021-07-23 10:12:20|97.24|97.17|97.25|97.18|97.25|97.18|97.24|97.17|0
1627035150000|2021-07-23 10:12:30|97.26|97.19|97.29|97.23|97.31|97.24|97.26|97.19|2381
1627035160000|2021-07-23 10:12:40|97.3|97.24|97.3|97.23|97.3|97.24|97.3|97.23|5
1627035170000|2021-07-23 10:12:50|97.29||97.29||97.29||97.29||0
1627035180000|2021-07-23 10:13:00|97.3|97.24|97.3|97.24|97.3|97.24|97.3|97.24|0
1627035210000|2021-07-23 10:13:30|97.32|97.25|97.35|97.28|97.37|97.29|97.32|97.25|2385
1627035220000|2021-07-23 10:13:40|97.34|97.27|97.34|97.27|97.34|97.27|97.34|97.27|0
1627035240000|2021-07-23 10:14:00|97.35|97.28|97.35|97.28|97.35|97.28|97.35|97.28|0
1627035270000|2021-07-23 10:14:30|97.36|97.29|97.38|97.3|97.38|97.3|97.36|97.29|2
1627035280000|2021-07-23 10:14:40|97.39|97.31|97.4|97.33|97.41|97.35|97.39|97.31|8506
1627035290000|2021-07-23 10:14:50||97.34||97.34||97.34||97.34|0
1627035300000|2021-07-23 10:15:00|97.41|97.35|97.39|97.32|97.41|97.35|97.35|97.29|22906
1627035310000|2021-07-23 10:15:10|97.38|97.31|97.39|97.32|97.39|97.32|97.38|97.3|0
1627035320000|2021-07-23 10:15:20|97.4|97.33|97.36|97.34|97.4|97.34|97.36|97.31|2291
1627035330000|2021-07-23 10:15:30||97.35||97.34||97.35||97.34|2070
1627035380000|2021-07-23 10:16:20|97.37|97.35|97.38|97.34|97.4|97.35|97.36|97.32|4985
1627035390000|2021-07-23 10:16:30|97.37|97.33|97.34|97.27|97.37|97.33|97.29|97.24|7978
1627035400000|2021-07-23 10:16:40|97.35|97.28|97.38|97.33|97.38|97.33|97.35|97.28|3
1627035410000|2021-07-23 10:16:50|97.37||97.37||97.37||97.37||0
1627035440000|2021-07-23 10:17:20|97.38||97.39||97.39||97.38||10
1627035450000|2021-07-23 10:17:30|97.38||97.38||97.38||97.38||0
1627035460000|2021-07-23 10:17:40|97.37|97.31|97.35|97.29|97.37|97.31|97.34|97.27|2441
1627035470000|2021-07-23 10:17:50|97.34|97.27|97.3|97.24|97.34|97.27|97.3|97.23|1069
1627035480000|2021-07-23 10:18:00|97.31|97.25|97.31|97.27|97.31|97.27|97.31|97.25|1710
1627035490000|2021-07-23 10:18:10|97.33|97.28|97.38|97.31|97.38|97.31|97.33|97.28|22068
1627035500000|2021-07-23 10:18:20|||||||||73
1627035510000|2021-07-23 10:18:30|97.37|97.3|97.39|97.32|97.4|97.33|97.37|97.3|0
1627035520000|2021-07-23 10:18:40|97.38|97.29|97.36|97.29|97.38|97.29|97.35|97.28|158
1627035530000|2021-07-23 10:18:50|97.35|97.28|97.33|97.27|97.35|97.28|97.33|97.26|0
1627035550000|2021-07-23 10:19:10|97.34|97.28|97.34|97.28|97.35|97.28|97.33|97.27|0
1627035570000|2021-07-23 10:19:30|97.33|97.29|97.33|97.27|97.33|97.29|97.33|97.27|0
1627035590000|2021-07-23 10:19:50|97.34|97.28|97.34|97.28|97.34|97.28|97.34|97.28|12575
1627035600000|2021-07-23 10:20:00|97.35|97.29|97.35|97.3|97.35|97.3|97.35|97.29|0
1627035610000|2021-07-23 10:20:10|97.37|97.31|97.4|97.34|97.43|97.34|97.37|97.31|4323
1627035620000|2021-07-23 10:20:20|97.39||97.39||97.39||97.39||0
1627035670000|2021-07-23 10:21:10|97.38|97.32|97.32|97.27|97.38|97.32|97.32|97.27|2483
1627035680000|2021-07-23 10:21:20|97.31|97.26|97.31|97.26|97.31|97.26|97.31|97.23|119
1627035690000|2021-07-23 10:21:30|97.3|97.27|97.32|97.26|97.32|97.27|97.3|97.26|100
1627035700000|2021-07-23 10:21:40|97.31|97.27|97.38|97.33|97.39|97.33|97.31|97.27|13763
1627035710000|2021-07-23 10:21:50|97.37||97.37||97.37||97.37||1022
1627035730000|2021-07-23 10:22:10|97.36|97.32|97.35|97.28|97.36|97.32|97.33|97.27|1035
1627035740000|2021-07-23 10:22:20|97.36||97.35||97.36||97.35||0
1627035760000|2021-07-23 10:22:40|97.36|97.29|97.42|97.36|97.44|97.36|97.36|97.29|9955
1627035780000|2021-07-23 10:23:00|97.43|97.37|97.44|97.38|97.49|97.44|97.4|97.35|22554
1627035790000|2021-07-23 10:23:10|97.45|97.39|97.54|97.47|97.54|97.47|97.45|97.39|6310
1627035800000|2021-07-23 10:23:20|97.55||97.55||97.55||97.55||0
1627035810000|2021-07-23 10:23:30|97.54|97.48|97.57|97.49|97.57|97.49|97.54|97.48|10
1627035820000|2021-07-23 10:23:40|97.56||97.57||97.57||97.56||50
1627035870000|2021-07-23 10:24:30|97.56||97.56||97.56||97.56||0
1627035880000|2021-07-23 10:24:40|97.55|97.48|97.51|97.45|97.55|97.49|97.51|97.44|4434
1627035890000|2021-07-23 10:24:50|97.5|97.46|97.5|97.42|97.51|97.46|97.5|97.42|2232
1627035900000|2021-07-23 10:25:00|97.49|97.41|97.48|97.4|97.49|97.41|97.48|97.4|0
1627035910000|2021-07-23 10:25:10|97.49|97.41|97.51|97.46|97.51|97.46|97.49|97.41|10000
1627035920000|2021-07-23 10:25:20|97.53|97.47|97.56|97.5|97.57|97.51|97.53|97.47|2542
1627035950000|2021-07-23 10:25:50|97.57|97.51|97.57|97.51|97.57|97.51|97.57|97.51|51
1627035970000|2021-07-23 10:26:10|97.56|97.5|97.53|97.46|97.56|97.5|97.52|97.46|12136
1627035990000|2021-07-23 10:26:30|97.54|97.47|97.51|97.46|97.54|97.48|97.51|97.46|3038
1627036000000|2021-07-23 10:26:40|97.5||97.5||97.5||97.5||400
1627036010000|2021-07-23 10:26:50|97.49||97.5||97.5||97.49||227
1627036020000|2021-07-23 10:27:00|97.53|97.47|97.54|97.47|97.54|97.47|97.53|97.47|3
1627036030000|2021-07-23 10:27:10|97.53|97.48|97.54|97.48|97.54|97.48|97.53|97.48|10685
1627036050000|2021-07-23 10:27:30|97.53|97.49|97.53|97.49|97.53|97.49|97.53|97.49|125
1627036060000|2021-07-23 10:27:40|97.54|97.5|97.57|97.5|97.57|97.5|97.54|97.5|3849
1627036070000|2021-07-23 10:27:50||97.51||97.51||97.51||97.51|204
1627036080000|2021-07-23 10:28:00||97.5||97.51||97.51||97.5|0
1627036090000|2021-07-23 10:28:10|||||||||1080
1627036100000|2021-07-23 10:28:20||97.52||97.51||97.52||97.51|3
1627036120000|2021-07-23 10:28:40|97.56||97.56||97.56||97.56||0
1627036160000|2021-07-23 10:29:20|97.55|97.5|97.53|97.47|97.55|97.5|97.52|97.46|2151
1627036170000|2021-07-23 10:29:30|97.52|97.46|97.45|97.4|97.52|97.46|97.44|97.4|1078
1627036180000|2021-07-23 10:29:40|97.44|97.39|97.44|97.38|97.44|97.39|97.44|97.38|0
1627036200000|2021-07-23 10:30:00||97.39||97.38||97.39||97.38|12
1627036210000|2021-07-23 10:30:10|97.45|97.39|97.44|97.39|97.45|97.4|97.44|97.39|0
1627036220000|2021-07-23 10:30:20|97.45||97.45||97.45||97.45||10294
1627036230000|2021-07-23 10:30:30|97.44|97.38|97.44|97.38|97.44|97.38|97.44|97.38|0
1627036240000|2021-07-23 10:30:40||97.39||97.38||97.39||97.38|77
1627036250000|2021-07-23 10:30:50|97.43||97.43||97.43||97.43||0
1627036260000|2021-07-23 10:31:00|97.42|97.37|97.4|97.35|97.42|97.37|97.4|97.34|4705
1627036270000|2021-07-23 10:31:10|97.39||97.39||97.39||97.39||0
1627036290000|2021-07-23 10:31:30|97.38|97.32|97.37|97.31|97.38|97.32|97.37|97.3|30
1627036300000|2021-07-23 10:31:40|97.36|97.3|97.36|97.3|97.36|97.3|97.36|97.29|20
1627036310000|2021-07-23 10:31:50|97.35|97.29|97.34|97.27|97.35|97.29|97.34|97.26|5203
1627036320000|2021-07-23 10:32:00|97.33|97.26|97.35|97.29|97.35|97.29|97.3|97.25|6900
1627036340000|2021-07-23 10:32:20||97.3||97.3||97.3||97.3|0
1627036350000|2021-07-23 10:32:30||97.29||97.29||97.29||97.28|8791
1627036370000|2021-07-23 10:32:50||97.3||97.3||97.3||97.3|25
1627036380000|2021-07-23 10:33:00|97.36|97.31|97.37|97.32|97.39|97.32|97.31|97.27|6199
1627036390000|2021-07-23 10:33:10|97.39|97.33|97.4|97.34|97.42|97.35|97.39|97.33|1946
1627036400000|2021-07-23 10:33:20|97.39|97.33|97.37|97.31|97.39|97.33|97.37|97.31|0
1627036410000|2021-07-23 10:33:30|97.38|97.3|97.36|97.3|97.38|97.3|97.36|97.3|0
1627036420000|2021-07-23 10:33:40||97.31||97.31||97.31||97.31|0
1627036450000|2021-07-23 10:34:10|97.38|97.32|97.42|97.35|97.47|97.43|97.38|97.32|28023
1627036460000|2021-07-23 10:34:20|97.43|97.36|97.48|97.4|97.48|97.4|97.43|97.36|5429
1627036470000|2021-07-23 10:34:30|97.49|97.41|97.51|97.44|97.52|97.44|97.49|97.41|0
1627036500000|2021-07-23 10:35:00|97.52|97.45|97.53|97.45|97.54|97.46|97.52|97.45|2565
1627036520000|2021-07-23 10:35:20|97.52|97.44|97.48|97.43|97.52|97.44|97.48|97.43|540
1627036530000|2021-07-23 10:35:30|97.47||97.47||97.47||97.47||0
1627036540000|2021-07-23 10:35:40|||||||||2052
1627036550000|2021-07-23 10:35:50|97.46|97.42|97.45|97.4|97.47|97.42|97.44|97.37|834
1627036580000|2021-07-23 10:36:20|97.44|97.38|97.44|97.36|97.44|97.38|97.44|97.36|1548
1627036590000|2021-07-23 10:36:30|97.43|97.35|97.38|97.32|97.43|97.37|97.38|97.32|10
1627036600000|2021-07-23 10:36:40|97.39|97.33|97.4|97.33|97.4|97.34|97.39|97.33|0
1627036610000|2021-07-23 10:36:50|||||||||2053
1627036620000|2021-07-23 10:37:00|97.41|97.34|97.42|97.35|97.42|97.35|97.41|97.34|1
1627036650000|2021-07-23 10:37:30|97.41|97.34|97.4|97.33|97.41|97.34|97.39|97.32|45
1627036670000|2021-07-23 10:37:50|97.39||97.4||97.4||97.39||0
1627036680000|2021-07-23 10:38:00|97.39||97.38||97.39||97.38||0
1627036690000|2021-07-23 10:38:10|97.37|97.32|97.32|97.25|97.37|97.32|97.32|97.25|7300
1627036700000|2021-07-23 10:38:20||97.26||97.27||97.27||97.25|3500
1627036710000|2021-07-23 10:38:30|97.34|97.28|97.35|97.28|97.35|97.28|97.33|97.28|1521
1627036720000|2021-07-23 10:38:40||97.29||97.3||97.31||97.29|1470
1627036730000|2021-07-23 10:38:50||97.29||97.29||97.29||97.29|0
1627036740000|2021-07-23 10:39:00|97.34|97.28|97.35|97.29|97.35|97.29|97.34|97.28|0
1627036750000|2021-07-23 10:39:10||97.3||97.3||97.3||97.3|0
1627036760000|2021-07-23 10:39:20|97.37|97.31|97.31|97.25|97.4|97.34|97.2|97.17|56771
1627036770000|2021-07-23 10:39:30|||||||||157
1627036800000|2021-07-23 10:40:00|97.3|97.24|97.3|97.24|97.3|97.25|97.3|97.24|278
1627036810000|2021-07-23 10:40:10|97.31|97.25|97.35|97.3|97.36|97.3|97.31|97.25|2863
1627036820000|2021-07-23 10:40:20|97.34|97.28|97.29|97.24|97.34|97.28|97.29|97.24|0
1627036840000|2021-07-23 10:40:40||97.25||97.25||97.25||97.25|45
1627036850000|2021-07-23 10:40:50|||||||||192
1627036860000|2021-07-23 10:41:00||97.24||97.24||97.24||97.24|513
1627036910000|2021-07-23 10:41:50|97.3|97.25|97.31|97.26|97.31|97.26|97.3|97.24|1646
1627036920000|2021-07-23 10:42:00|97.33|97.27|97.29|97.25|97.34|97.28|97.29|97.25|4759
1627036950000|2021-07-23 10:42:30|97.3|97.26|97.31|97.28|97.34|97.28|97.3|97.26|1642
1627036960000|2021-07-23 10:42:40||97.27||97.27||97.27||97.27|174
1627036970000|2021-07-23 10:42:50||97.28||97.28||97.28||97.28|0
1627037010000|2021-07-23 10:43:30|||||||||11086
1627037040000|2021-07-23 10:44:00|97.34|97.29|97.52|97.45|97.53|97.46|97.34|97.29|52737
1627037050000|2021-07-23 10:44:10|97.51|97.42|97.48|97.42|97.51|97.42|97.48|97.41|1122
1627037070000|2021-07-23 10:44:30|97.47|97.4|97.44|97.38|97.47|97.4|97.44|97.38|260
1627037080000|2021-07-23 10:44:40|97.43|97.37|97.41|97.35|97.43|97.37|97.41|97.35|0
1627037100000|2021-07-23 10:45:00|97.4|97.34|97.37|97.3|97.4|97.34|97.36|97.3|1139
1627037110000|2021-07-23 10:45:10|97.36|97.29|97.36|97.29|97.36|97.29|97.36|97.29|3
1627037120000|2021-07-23 10:45:20|97.35|97.28|97.34|97.29|97.35|97.29|97.34|97.28|0
1627037130000|2021-07-23 10:45:30|97.33|97.27|97.31|97.25|97.33|97.27|97.31|97.24|157
1627037150000|2021-07-23 10:45:50|97.3||97.3||97.3||97.3||0
1627037170000|2021-07-23 10:46:10|97.31|97.26|97.34|97.27|97.34|97.28|97.31|97.25|9802
1627037180000|2021-07-23 10:46:20|97.33||97.33||97.33||97.33||5
1627037190000|2021-07-23 10:46:30|97.32||97.32||97.32||97.32||0
1627037230000|2021-07-23 10:47:10|97.31|97.25|97.29|97.27|97.31|97.27|97.28|97.24|5308
1627037240000|2021-07-23 10:47:20|97.28|97.24|97.28|97.24|97.28|97.27|97.28|97.24|900
1627037260000|2021-07-23 10:47:40|97.27|97.22|97.23|97.19|97.27|97.22|97.23|97.19|3846
1627037270000|2021-07-23 10:47:50|||||||||500
1627037310000|2021-07-23 10:48:30|97.24|97.2|97.25|97.19|97.28|97.23|97.24|97.19|1648
1627037340000|2021-07-23 10:49:00|97.27|97.2|97.28|97.22|97.28|97.22|97.25|97.2|2994
1627037350000|2021-07-23 10:49:10|||||||||1866
1627037360000|2021-07-23 10:49:20|97.29|97.23|97.29|97.23|97.3|97.24|97.28|97.23|549
1627037380000|2021-07-23 10:49:40|97.28|97.22|97.28|97.22|97.28|97.22|97.28|97.22|0
1627037390000|2021-07-23 10:49:50|97.29|97.23|97.29|97.23|97.29|97.24|97.29|97.23|0
1627037400000|2021-07-23 10:50:00|||||||||1085
1627037420000|2021-07-23 10:50:20|97.3|97.24|97.36|97.3|97.36|97.3|97.3|97.24|58381
1627037430000|2021-07-23 10:50:30|97.35|97.29|97.31|97.25|97.35|97.3|97.31|97.24|5975
1627037450000|2021-07-23 10:50:50|97.32|97.26|97.35|97.29|97.35|97.3|97.32|97.26|6661
1627037460000|2021-07-23 10:51:00|||||||||31940
1627037470000|2021-07-23 10:51:10|97.37|97.3|97.34|97.28|97.39|97.32|97.34|97.28|5279
1627037480000|2021-07-23 10:51:20||97.27||97.27||97.29||97.27|2547
1627037490000|2021-07-23 10:51:30|97.33|97.26|97.28|97.24|97.33|97.29|97.28|97.23|630
1627037510000|2021-07-23 10:51:50||97.23||97.23||97.23||97.23|16
1627037540000|2021-07-23 10:52:20|97.29|97.24|97.32|97.27|97.32|97.27|97.29|97.24|4196
1627037550000|2021-07-23 10:52:30|97.33|97.34|97.4|97.34|97.4|97.34|97.33|97.28|75023
1627037560000|2021-07-23 10:52:40|97.41|97.35|97.43|97.37|97.47|97.39|97.41|97.35|6714
1627037570000|2021-07-23 10:52:50|97.42||97.43||97.43||97.41||1261
1627037580000|2021-07-23 10:53:00|97.44|97.38|97.43|97.38|97.45|97.38|97.43|97.38|0
1627037590000|2021-07-23 10:53:10|||||||||576
1627037600000|2021-07-23 10:53:20|97.42|97.37|97.42|97.37|97.42|97.37|97.42|97.37|0
1627037610000|2021-07-23 10:53:30|97.41|97.34|97.39|97.34|97.41|97.34|97.38|97.31|5941
1627037620000|2021-07-23 10:53:40|97.38||97.38||97.38||97.38||3
1627037630000|2021-07-23 10:53:50|||||||||1800
1627037650000|2021-07-23 10:54:10|97.39|97.35|97.42|97.36|97.42|97.36|97.39|97.35|7885
1627037670000|2021-07-23 10:54:30|97.43|97.37|97.44|97.42|97.49|97.42|97.43|97.37|7894
1627037680000|2021-07-23 10:54:40|97.49|97.43|97.48|97.42|97.51|97.43|97.48|97.42|2114
1627037690000|2021-07-23 10:54:50|97.49|97.43|97.51|97.44|97.51|97.44|97.49|97.43|1030
1627037700000|2021-07-23 10:55:00|97.5||97.5||97.5||97.5||0
1627037710000|2021-07-23 10:55:10|||||||||30
1627037720000|2021-07-23 10:55:20|97.51||97.5||97.51||97.5||100
1627037730000|2021-07-23 10:55:30||97.45||97.45||97.45||97.45|1118
1627037740000|2021-07-23 10:55:40|97.49|97.46|97.46|97.43|97.49|97.46|97.46|97.43|750
1627037760000|2021-07-23 10:56:00||97.44||97.44||97.44||97.44|0
1627037800000|2021-07-23 10:56:40|97.49|97.45|97.53|97.49|97.56|97.51|97.49|97.45|11055
1627037810000|2021-07-23 10:56:50|97.56|97.5|97.57|97.52|97.57|97.52|97.56|97.5|3
1627037820000|2021-07-23 10:57:00||97.51||97.51||97.51||97.51|0
1627037840000|2021-07-23 10:57:20||97.52||97.52||97.52||97.52|0
1627037860000|2021-07-23 10:57:40|97.58|97.53|97.61|97.56|97.62|97.56|97.58|97.53|1567
1627037870000|2021-07-23 10:57:50|97.6|97.55|97.57|97.54|97.6|97.55|97.57|97.54|1720
1627037880000|2021-07-23 10:58:00|97.56|97.52|97.59|97.53|97.59|97.53|97.53|97.49|1855
1627037890000|2021-07-23 10:58:10|97.58|97.52|97.54|97.47|97.58|97.52|97.53|97.46|4542
1627037900000|2021-07-23 10:58:20|97.52|97.48|97.5|97.46|97.52|97.48|97.5|97.46|155
1627037910000|2021-07-23 10:58:30||97.47||97.47||97.47||97.47|0
1627037920000|2021-07-23 10:58:40||97.48||97.48||97.48||97.48|0
1627037940000|2021-07-23 10:59:00||97.47||97.48||97.48||97.47|1452
1627037950000|2021-07-23 10:59:10||97.47||97.48||97.48||97.47|7500
1627037960000|2021-07-23 10:59:20|97.53|97.49|97.55|97.5|97.57|97.5|97.53|97.49|245
1627037970000|2021-07-23 10:59:30|||||||||122
1627037980000|2021-07-23 10:59:40|97.57|97.51|97.53|97.49|97.58|97.51|97.53|97.49|10773
1627037990000|2021-07-23 10:59:50|97.54|97.5|97.6|97.55|97.63|97.56|97.54|97.5|14717
1627038000000|2021-07-23 11:00:00|97.59|97.53|97.56|97.51|97.59|97.53|97.55|97.49|14492
1627038010000|2021-07-23 11:00:10|97.55||97.55||97.55||97.55||0
1627038020000|2021-07-23 11:00:20|97.56||97.55||97.56||97.55||0
1627038030000|2021-07-23 11:00:30|||||||||7709
1627038040000|2021-07-23 11:00:40|97.56|97.49|97.53|97.49|97.57|97.49|97.53|97.49|370
1627038050000|2021-07-23 11:00:50|97.52||97.52||97.52||97.52||0
1627038060000|2021-07-23 11:01:00|97.53||97.53||97.53||97.53||0
1627038070000|2021-07-23 11:01:10|97.56|97.5|97.54|97.49|97.59|97.52|97.54|97.49|2141
1627038090000|2021-07-23 11:01:30|97.56|97.5|97.56|97.51|97.56|97.51|97.56|97.5|1
1627038100000|2021-07-23 11:01:40|||||||||743
1627038110000|2021-07-23 11:01:50|97.58|97.52|97.63|97.57|97.67|97.61|97.58|97.52|5980
1627038120000|2021-07-23 11:02:00|97.62|97.58|97.59|97.55|97.62|97.58|97.57|97.54|1631
1627038130000|2021-07-23 11:02:10|97.58||97.58||97.58||97.58||0
1627038150000|2021-07-23 11:02:30|97.57|97.52|97.57|97.51|97.57|97.52|97.57|97.49|2425
1627038170000|2021-07-23 11:02:50|||||||||84
1627038180000|2021-07-23 11:03:00|97.55|97.49|97.51|97.47|97.55|97.49|97.5|97.43|12249
1627038190000|2021-07-23 11:03:10|97.52|97.48|97.52|97.48|97.52|97.49|97.52|97.47|0
1627038200000|2021-07-23 11:03:20||97.47||97.47||97.47||97.47|0
1627038210000|2021-07-23 11:03:30||97.48||97.48||97.48||97.48|4
1627038220000|2021-07-23 11:03:40||97.47||97.47||97.47||97.47|0
1627038230000|2021-07-23 11:03:50|97.51||97.51||97.51||97.51||0
1627038240000|2021-07-23 11:04:00|97.5|97.44|97.46|97.4|97.5|97.45|97.46|97.4|10118
1627038250000|2021-07-23 11:04:10|97.45|97.39|97.43|97.36|97.45|97.4|97.43|97.36|328
1627038260000|2021-07-23 11:04:20||97.37||97.37||97.37||97.37|2042
1627038270000|2021-07-23 11:04:30|97.44|97.38|97.44|97.38|97.45|97.38|97.44|97.38|2
1627038290000|2021-07-23 11:04:50|97.43|97.36|97.43|97.36|97.43|97.36|97.43|97.36|5177
1627038300000|2021-07-23 11:05:00||97.37||97.38||97.38||97.37|387
1627038350000|2021-07-23 11:05:50|97.44|97.39|97.47|97.41|97.49|97.44|97.44|97.39|22344
1627038360000|2021-07-23 11:06:00|97.46|97.4|97.44|97.38|97.46|97.41|97.44|97.38|0
1627038410000|2021-07-23 11:06:50|||||||||961
1627038420000|2021-07-23 11:07:00|97.43|97.37|97.33|97.27|97.43|97.37|97.31|97.24|38352
1627038430000|2021-07-23 11:07:10|97.35|97.28|97.38|97.32|97.39|97.32|97.33|97.28|6807
1627038440000|2021-07-23 11:07:20|97.39|97.33|97.39|97.34|97.41|97.34|97.39|97.33|0
1627038470000|2021-07-23 11:07:50|97.38|97.32|97.33|97.28|97.38|97.32|97.33|97.27|4608
1627038490000|2021-07-23 11:08:10|97.32|97.26|97.31|97.26|97.34|97.29|97.29|97.23|26812
1627038500000|2021-07-23 11:08:20|97.3|97.23|97.23|97.17|97.3|97.26|97.23|97.16|4241
1627038510000|2021-07-23 11:08:30|97.22|97.15|97.23|97.18|97.23|97.18|97.22|97.15|0
1627038520000|2021-07-23 11:08:40|97.24|97.19|97.28|97.24|97.3|97.24|97.24|97.19|21659
1627038530000|2021-07-23 11:08:50|97.27|97.23|97.19|97.15|97.27|97.23|97.15|97.1|64341
1627038540000|2021-07-23 11:09:00|97.22|97.16|97.33|97.27|97.34|97.28|97.22|97.16|13938
1627038550000|2021-07-23 11:09:10|97.34|97.28|97.35|97.28|97.37|97.3|97.34|97.27|0
1627038560000|2021-07-23 11:09:20|97.36|97.29|97.37|97.3|97.38|97.3|97.36|97.29|0
1627038570000|2021-07-23 11:09:30|97.38||97.39||97.39||97.38||0
1627038580000|2021-07-23 11:09:40|97.4|97.31|97.44|97.36|97.44|97.36|97.4|97.31|396
1627038590000|2021-07-23 11:09:50|97.43|97.37|97.39|97.34|97.43|97.38|97.39|97.33|3143
1627038610000|2021-07-23 11:10:10|97.38|97.33|97.38|97.31|97.39|97.34|97.37|97.31|886
1627038620000|2021-07-23 11:10:20|97.37|97.3|97.37|97.3|97.38|97.3|97.36|97.29|0
1627038630000|2021-07-23 11:10:30|97.36|97.29|97.36|97.29|97.36|97.29|97.36|97.29|0
1627038650000|2021-07-23 11:10:50|97.35|97.27|97.29|97.22|97.35|97.27|97.28|97.21|6961
1627038660000|2021-07-23 11:11:00|97.28|97.21|97.28|97.21|97.28|97.21|97.28|97.2|0
1627038670000|2021-07-23 11:11:10|97.29|97.22|97.29|97.22|97.29|97.22|97.29|97.22|1215
1627038680000|2021-07-23 11:11:20|97.28|97.21|97.28|97.21|97.28|97.21|97.28|97.21|539
1627038690000|2021-07-23 11:11:30|97.27|97.22|97.26|97.22|97.27|97.22|97.26|97.22|0
1627038730000|2021-07-23 11:12:10|97.25|97.21|97.2|97.15|97.25|97.21|97.2|97.12|12627
1627038760000|2021-07-23 11:12:40||97.16||97.16||97.16||97.16|1533
1627038780000|2021-07-23 11:13:00|97.23|97.17|97.28|97.24|97.31|97.24|97.23|97.17|25123
1627038790000|2021-07-23 11:13:10|97.27|97.23|97.34|97.27|97.35|97.29|97.26|97.23|20308
1627038800000|2021-07-23 11:13:20|97.33||97.32||97.33||97.32||0
1627038810000|2021-07-23 11:13:30|97.31|97.26|97.28|97.22|97.31|97.26|97.28|97.22|3143
1627038840000|2021-07-23 11:14:00|97.27|97.2|97.26|97.18|97.27|97.2|97.26|97.18|16
1627038860000|2021-07-23 11:14:20||97.19||97.19||97.19||97.19|0
1627038870000|2021-07-23 11:14:30|97.25|97.18|97.2|97.15|97.25|97.18|97.2|97.13|2383
1627038890000|2021-07-23 11:14:50|97.19|97.14|97.18|97.14|97.19|97.14|97.18|97.14|2744
1627038900000|2021-07-23 11:15:00|97.17|97.12|97.12|97.06|97.17|97.12|97.12|97.06|4073
1627038910000|2021-07-23 11:15:10|97.11|97.05|97.1|97.03|97.11|97.05|97.1|97.03|0
1627038920000|2021-07-23 11:15:20|97.09||97.09||97.09||97.09||0
1627038930000|2021-07-23 11:15:30|97.08|97.02|97.01|96.94|97.08|97.02|97.01|96.94|9495
1627038940000|2021-07-23 11:15:40|97|96.93|97|96.96|97.02|96.96|97|96.93|9832
1627038950000|2021-07-23 11:15:50|97.03|96.97|97.07|96.99|97.07|97|97|96.97|1110
1627038960000|2021-07-23 11:16:00|97.08|97|97.08|97.01|97.08|97.01|97.07|97|0
1627038990000|2021-07-23 11:16:30|97.07|97.02|97.07|97.03|97.13|97.08|97.06|97.02|9923
1627039000000|2021-07-23 11:16:40|97.06|97.02|96.98|96.94|97.06|97.02|96.98|96.94|32357
1627039060000|2021-07-23 11:17:40|||||||||720
1627039070000|2021-07-23 11:17:50|96.97|96.93|96.94|96.91|96.97|96.93|96.94|96.91|1471
1627039080000|2021-07-23 11:18:00||96.92||96.91||96.92||96.91|2523
1627039090000|2021-07-23 11:18:10|||||||||616
1627039100000|2021-07-23 11:18:20||96.92||96.92||96.92||96.92|10333
1627039120000|2021-07-23 11:18:40|96.96|96.93|96.91|96.87|96.96|96.95|96.91|96.82|12349
1627039130000|2021-07-23 11:18:50|96.92|96.88|96.95|96.91|96.99|96.93|96.91|96.88|14340
1627039140000|2021-07-23 11:19:00|96.94|96.9|96.92|96.88|96.94|96.9|96.91|96.88|1919
1627039150000|2021-07-23 11:19:10|96.95||96.94||96.95||96.94||27
1627039170000|2021-07-23 11:19:30|96.93|96.89|96.93|96.9|96.95|96.9|96.93|96.89|2
1627039200000|2021-07-23 11:20:00|96.92|96.89|96.87|96.85|96.92|96.89|96.87|96.81|4918
1627039210000|2021-07-23 11:20:10|96.86|96.81|96.84|96.81|96.86|96.81|96.84|96.81|389
1627039220000|2021-07-23 11:20:20|96.85|96.8|96.89|96.84|96.91|96.84|96.85|96.8|6013
1627039230000|2021-07-23 11:20:30|96.9||96.89||96.9||96.89||0
1627039260000|2021-07-23 11:21:00|||||||||703
1627039270000|2021-07-23 11:21:10|96.91|96.85|96.99|96.91|97|96.91|96.91|96.85|8376
1627039280000|2021-07-23 11:21:20||96.92||96.92||96.92||96.92|0
1627039290000|2021-07-23 11:21:30||96.93||96.93||96.93||96.93|0
1627039300000|2021-07-23 11:21:40|97.01|96.94|97.04|96.97|97.05|96.97|97.01|96.94|1533
1627039320000|2021-07-23 11:22:00|97.05|96.98|97.04|96.97|97.07|96.99|97.04|96.97|0
1627039330000|2021-07-23 11:22:10|||||||||5299
1627039360000|2021-07-23 11:22:40|||||||||4089
1627039380000|2021-07-23 11:23:00|97.03|96.96|96.97|96.92|97.03|96.96|96.96|96.9|5985
1627039390000|2021-07-23 11:23:10|96.96|96.9|96.91|96.86|96.96|96.9|96.91|96.84|16730
1627039410000|2021-07-23 11:23:30|||||||||123
1627039420000|2021-07-23 11:23:40||96.85||96.85||96.85||96.85|40
1627039430000|2021-07-23 11:23:50||96.86||96.86||96.86||96.86|0
1627039440000|2021-07-23 11:24:00|96.9|96.85|96.84|96.78|96.9|96.85|96.83|96.78|2092
1627039470000|2021-07-23 11:24:30|96.83|96.77|96.83|96.76|96.83|96.77|96.82|96.75|0
1627039490000|2021-07-23 11:24:50|96.82||96.82||96.82||96.82||5006
1627039500000|2021-07-23 11:25:00|96.83|96.78|96.81|96.75|96.83|96.78|96.8|96.74|2288
1627039510000|2021-07-23 11:25:10||96.74||96.75||96.75||96.74|15
1627039520000|2021-07-23 11:25:20|96.83|96.76|96.82|96.75|96.83|96.76|96.82|96.75|22243
1627039550000|2021-07-23 11:25:50|96.83|96.76|96.83|96.78|96.83|96.78|96.83|96.76|11
1627039560000|2021-07-23 11:26:00||96.77||96.77||96.77||96.77|0
1627039570000|2021-07-23 11:26:10|96.84|96.78|96.84|96.8|96.84|96.8|96.84|96.78|2824
1627039590000|2021-07-23 11:26:30||96.79||96.79||96.79||96.79|0
1627039610000|2021-07-23 11:26:50||96.8||96.8||96.8||96.8|0
1627039620000|2021-07-23 11:27:00||96.79||96.79||96.79||96.79|14390
1627039630000|2021-07-23 11:27:10|96.83|96.77|96.81|96.77|96.83|96.77|96.81|96.77|0
1627039640000|2021-07-23 11:27:20|96.82||96.82||96.83||96.82||0
1627039680000|2021-07-23 11:28:00|96.81|96.76|96.76|96.69|96.81|96.76|96.76|96.68|3827
1627039710000|2021-07-23 11:28:30||96.7||96.7||96.7||96.7|0
1627039720000|2021-07-23 11:28:40||96.69||96.68||96.69||96.67|0
1627039750000|2021-07-23 11:29:10|96.75|96.67|96.7|96.64|96.75|96.67|96.69|96.63|2383
1627039760000|2021-07-23 11:29:20|96.69|96.63|96.7|96.63|96.7|96.63|96.69|96.62|211
1627039770000|2021-07-23 11:29:30|96.72|96.64|96.74|96.67|96.75|96.67|96.72|96.64|43
1627039780000|2021-07-23 11:29:40|||||||||399
1627039790000|2021-07-23 11:29:50|96.76|96.68|96.79|96.71|96.79|96.71|96.76|96.68|505
1627039800000|2021-07-23 11:30:00|96.8|96.72|96.79|96.75|96.82|96.75|96.79|96.72|1471
1627039810000|2021-07-23 11:30:10|96.78|96.73|96.8|96.74|96.8|96.74|96.77|96.73|1132
1627039830000|2021-07-23 11:30:30|96.82|96.75|96.82|96.77|96.87|96.8|96.81|96.75|13232
1627039840000|2021-07-23 11:30:40|96.83||96.83||96.84||96.83||287
1627039850000|2021-07-23 11:30:50|96.84|96.78|96.84|96.78|96.84|96.78|96.84|96.78|0
1627039860000|2021-07-23 11:31:00|96.83||96.84||96.84||96.83||0
1627039870000|2021-07-23 11:31:10|96.83|96.77|96.81|96.77|96.83|96.77|96.81|96.77|0
1627039880000|2021-07-23 11:31:20|96.8|96.74|96.79|96.73|96.81|96.74|96.79|96.73|1459
1627039890000|2021-07-23 11:31:30|96.8|96.74|96.8|96.73|96.81|96.74|96.8|96.73|0
1627039900000|2021-07-23 11:31:40|96.79|96.74|96.82|96.76|96.82|96.76|96.79|96.74|15699
1627039930000|2021-07-23 11:32:10|96.81|96.75|96.81|96.74|96.81|96.75|96.81|96.74|0
1627039940000|2021-07-23 11:32:20||96.75||96.75||96.75||96.75|0
1627039950000|2021-07-23 11:32:30|96.8|96.74|96.81|96.75|96.81|96.75|96.8|96.74|0
1627039970000|2021-07-23 11:32:50|96.82|96.76|96.86|96.8|96.87|96.8|96.82|96.76|3085
1627039980000|2021-07-23 11:33:00|96.85|96.79|96.86|96.79|96.86|96.79|96.82|96.78|33358
1627039990000|2021-07-23 11:33:10|96.87|96.8|96.87|96.81|96.89|96.81|96.87|96.8|0
1627040000000|2021-07-23 11:33:20|96.86|96.79|96.81|96.74|96.86|96.79|96.79|96.73|8103
1627040010000|2021-07-23 11:33:30|96.8|96.73|96.78|96.72|96.8|96.73|96.78|96.71|0
1627040030000|2021-07-23 11:33:50|96.79|96.73|96.79|96.73|96.79|96.73|96.79|96.73|0
1627040040000|2021-07-23 11:34:00|96.8|96.74|96.8|96.74|96.8|96.74|96.8|96.74|241
1627040050000|2021-07-23 11:34:10|96.79|96.73|96.76|96.7|96.79|96.73|96.76|96.69|108
1627040060000|2021-07-23 11:34:20|96.77|96.71|96.78|96.72|96.78|96.72|96.77|96.71|0
1627040070000|2021-07-23 11:34:30|96.77|96.71|96.74|96.68|96.77|96.71|96.74|96.67|4151
1627040080000|2021-07-23 11:34:40|96.75|96.69|96.75|96.69|96.75|96.69|96.75|96.69|99001
1627040090000|2021-07-23 11:34:50|||||||||99000
1627040100000|2021-07-23 11:35:00|96.74|96.68|96.76|96.69|96.76|96.69|96.74|96.68|0
1627040120000|2021-07-23 11:35:20|96.75||96.75||96.75||96.75||21
1627040140000|2021-07-23 11:35:40|96.74|96.68|96.71|96.67|96.74|96.68|96.71|96.67|2247
1627040160000|2021-07-23 11:36:00|96.7|96.66|96.69|96.63|96.7|96.66|96.69|96.62|5647
1627040170000|2021-07-23 11:36:10|96.7|96.64|96.69|96.63|96.7|96.64|96.69|96.62|963
1627040180000|2021-07-23 11:36:20|96.71|96.64|96.72|96.67|96.74|96.68|96.71|96.64|1705
1627040190000|2021-07-23 11:36:30|96.75|96.68|96.74|96.68|96.75|96.71|96.74|96.68|3062
1627040210000|2021-07-23 11:36:50|96.75|96.69|96.75|96.68|96.76|96.69|96.75|96.68|0
1627040230000|2021-07-23 11:37:10|96.74||96.72||96.74||96.72||0
1627040240000|2021-07-23 11:37:20|96.71|96.65|96.7|96.65|96.71|96.65|96.7|96.63|2300
1627040250000|2021-07-23 11:37:30|96.69||96.68||96.69||96.68||10
1627040260000|2021-07-23 11:37:40||96.66||96.66||96.66||96.66|0
1627040270000|2021-07-23 11:37:50|96.71|96.67|96.71|96.67|96.71|96.67|96.71|96.67|542
1627040280000|2021-07-23 11:38:00|96.7|96.66|96.66|96.6|96.7|96.66|96.63|96.57|8218
1627040290000|2021-07-23 11:38:10|96.64|96.61|96.69|96.63|96.71|96.65|96.64|96.61|13972
1627040300000|2021-07-23 11:38:20|96.68|96.62|96.68|96.61|96.68|96.62|96.68|96.61|998
1627040320000|2021-07-23 11:38:40|96.67|96.59|96.61|96.56|96.67|96.59|96.61|96.55|16988
1627040330000|2021-07-23 11:38:50||96.57||96.56||96.57||96.56|1000
1627040340000|2021-07-23 11:39:00|96.6|96.53|96.56|96.5|96.6|96.53|96.56|96.5|2495
1627040350000|2021-07-23 11:39:10|96.55||96.54||96.55||96.54||7724
1627040370000|2021-07-23 11:39:30|96.57|96.51|96.59|96.53|96.6|96.53|96.57|96.51|3
1627040380000|2021-07-23 11:39:40|96.6||96.6||96.6||96.6||50
1627040390000|2021-07-23 11:39:50|96.59||96.58||96.59||96.58||0
1627040400000|2021-07-23 11:40:00|96.59||96.57||96.59||96.55||0
1627040410000|2021-07-23 11:40:10|96.56||96.57||96.57||96.56||0
1627040420000|2021-07-23 11:40:20|96.58|96.52|96.54|96.49|96.59|96.52|96.51|96.46|8309
1627040450000|2021-07-23 11:40:50|96.57|96.5|96.6|96.54|96.64|96.58|96.57|96.5|25690
1627040460000|2021-07-23 11:41:00|96.59|96.55|96.6|96.55|96.6|96.55|96.59|96.55|277
1627040470000|2021-07-23 11:41:10|96.62|96.56|96.66|96.59|96.67|96.59|96.62|96.56|2161
1627040480000|2021-07-23 11:41:20|96.67||96.67||96.67||96.67||0
1627040490000|2021-07-23 11:41:30|96.68||96.67||96.68||96.67||0
1627040500000|2021-07-23 11:41:40|96.66|96.58|96.65|96.58|96.66|96.58|96.65|96.58|0
1627040510000|2021-07-23 11:41:50|96.66|96.59|96.66|96.59|96.66|96.59|96.66|96.59|0
1627040520000|2021-07-23 11:42:00|96.65|96.58|96.62|96.58|96.65|96.58|96.61|96.58|1472
1627040530000|2021-07-23 11:42:10|||||||||614
1627040570000|2021-07-23 11:42:50|96.65|96.59|96.63|96.58|96.65|96.59|96.63|96.58|571
1627040590000|2021-07-23 11:43:10|96.64|96.59|96.65|96.59|96.65|96.59|96.64|96.59|0
1627040600000|2021-07-23 11:43:20|96.66||96.66||96.66||96.66||0
1627040610000|2021-07-23 11:43:30|||||||||1093
1627040640000|2021-07-23 11:44:00|96.65||96.66||96.66||96.65||0
1627040650000|2021-07-23 11:44:10|96.67|96.6|96.68|96.63|96.68|96.63|96.67|96.6|1170
1627040670000|2021-07-23 11:44:30||96.62||96.62||96.62||96.62|0
1627040680000|2021-07-23 11:44:40||96.63||96.63||96.63||96.63|0
1627040710000|2021-07-23 11:45:10|||||||||2097
1627040720000|2021-07-23 11:45:20|96.67||96.67||96.67||96.67||0
1627040730000|2021-07-23 11:45:30|96.68|96.62|96.67|96.62|96.68|96.62|96.67|96.62|702
1627040760000|2021-07-23 11:46:00|96.66|96.6|96.67|96.61|96.67|96.61|96.63|96.56|4776
1627040770000|2021-07-23 11:46:10|96.66|96.6|96.66|96.6|96.66|96.6|96.66|96.6|4153
1627040780000|2021-07-23 11:46:20|||||||||214
1627040790000|2021-07-23 11:46:30|96.65|96.59|96.61|96.58|96.65|96.59|96.61|96.55|13064
1627040870000|2021-07-23 11:47:50|96.63|96.59|96.64|96.58|96.65|96.59|96.63|96.58|1520
1627040880000|2021-07-23 11:48:00|96.63|96.56|96.56|96.51|96.63|96.56|96.56|96.5|1963
1627040890000|2021-07-23 11:48:10|96.55|96.5|96.55|96.5|96.55|96.52|96.55|96.5|210
1627040930000|2021-07-23 11:48:50|96.54|96.49|96.53|96.49|96.54|96.49|96.53|96.49|1716
1627040940000|2021-07-23 11:49:00|96.55||96.54||96.55||96.54||100
1627040950000|2021-07-23 11:49:10|96.55|96.5|96.62|96.56|96.63|96.56|96.55|96.5|19396
1627040960000|2021-07-23 11:49:20|96.61|96.55|96.65|96.58|96.65|96.58|96.57|96.5|18118
1627041000000|2021-07-23 11:50:00|||||||||399
1627041030000|2021-07-23 11:50:30|96.66|96.65|96.71|96.66|96.71|96.66|96.65|96.58|16447
1627041040000|2021-07-23 11:50:40|96.73|96.67|96.77|96.71|96.78|96.71|96.71|96.67|6936
1627041050000|2021-07-23 11:50:50|96.78||96.77||96.79||96.77||20525
1627041060000|2021-07-23 11:51:00|96.78||96.8||96.8||96.78||0
1627041070000|2021-07-23 11:51:10|96.79|96.72|96.83|96.75|96.84|96.75|96.79|96.72|0
1627041080000|2021-07-23 11:51:20|96.82||96.83||96.83||96.82||0
1627041090000|2021-07-23 11:51:30|96.84|96.76|96.88|96.82|96.88|96.82|96.84|96.76|0
1627041100000|2021-07-23 11:51:40|96.89|96.83|96.92|96.85|96.92|96.85|96.89|96.83|0
1627041110000|2021-07-23 11:51:50|96.93|96.86|96.99|96.92|97|96.92|96.93|96.86|1
1627041120000|2021-07-23 11:52:00|96.98|96.93|97.04|96.97|97.05|96.98|96.98|96.93|0
1627041130000|2021-07-23 11:52:10|97.03|96.98|96.95|96.9|97.03|96.98|96.95|96.9|16092
1627041140000|2021-07-23 11:52:20|96.96|96.91|96.98|96.91|96.99|96.91|96.96|96.91|36400
1627041150000|2021-07-23 11:52:30|||||||||658
1627041160000|2021-07-23 11:52:40|||||||||203
1627041170000|2021-07-23 11:52:50|96.99|96.92|96.99|96.93|97|96.94|96.99|96.92|0
1627041180000|2021-07-23 11:53:00|96.98|96.92|96.97|96.9|96.98|96.92|96.97|96.9|2808
1627041200000|2021-07-23 11:53:20||96.91||96.91||96.91||96.91|0
1627041230000|2021-07-23 11:53:50|96.98|96.92|97.03|96.96|97.04|96.96|96.98|96.91|0
1627041240000|2021-07-23 11:54:00|97.04||97.06||97.06||97.04||0
1627041270000|2021-07-23 11:54:30|97.05||97.05||97.05||97.05||100
1627041290000|2021-07-23 11:54:50|97.06|96.97|97.07|97|97.07|97|97.06|96.97|513
1627041330000|2021-07-23 11:55:30|97.08|97.01|97.08|97.02|97.13|97.06|97.08|97.01|2635
1627041350000|2021-07-23 11:55:50|97.07|97.01|97.07|97.01|97.07|97.01|97.02|96.98|6313
1627041360000|2021-07-23 11:56:00|97.08|97.02|97.06|97.01|97.1|97.02|97.06|97.01|4841
1627041380000|2021-07-23 11:56:20|97.09|97.02|97.11|97.06|97.13|97.07|97.09|97.02|200
1627041390000|2021-07-23 11:56:30||97.07||97.07||97.07||97.07|0
1627041400000|2021-07-23 11:56:40|97.13|97.08|97.13|97.09|97.13|97.09|97.13|97.08|1347
1627041410000|2021-07-23 11:56:50|97.17|97.1|97.15|97.1|97.19|97.1|97.14|97.08|641
1627041420000|2021-07-23 11:57:00||97.11||97.11||97.11||97.11|0
1627041430000|2021-07-23 11:57:10||97.12||97.13||97.13||97.12|0
1627041480000|2021-07-23 11:58:00|97.18|97.12|97.12|97.09|97.18|97.13|97.12|97.08|28393
1627041490000|2021-07-23 11:58:10|97.13||97.13||97.13||97.12||0
1627041510000|2021-07-23 11:58:30|97.15|97.1|97.19|97.13|97.19|97.13|97.15|97.1|14696
1627041520000|2021-07-23 11:58:40|||||||||281
1627041540000|2021-07-23 11:59:00|97.21|97.14|97.22|97.17|97.25|97.17|97.21|97.14|1823
1627041560000|2021-07-23 11:59:20|97.23||97.23||97.23||97.23||0
1627041570000|2021-07-23 11:59:30|97.24|97.18|97.23|97.18|97.24|97.18|97.23|97.18|0
1627041580000|2021-07-23 11:59:40|97.24|97.19|97.24|97.2|97.24|97.2|97.24|97.19|0
1627041590000|2021-07-23 11:59:50|97.25|97.21|97.29|97.23|97.31|97.23|97.25|97.21|3910
1627041600000|2021-07-23 12:00:00|97.28||97.27||97.28||97.27||0
1627041610000|2021-07-23 12:00:10|97.26|97.2|97.27|97.22|97.27|97.22|97.25|97.19|1184
1627041620000|2021-07-23 12:00:20|97.26|97.21|97.26|97.21|97.26|97.21|97.26|97.21|0
1627041630000|2021-07-23 12:00:30|||||||||75000
1627041660000|2021-07-23 12:01:00|97.25|97.19|97.2|97.15|97.25|97.19|97.19|97.14|4191
1627041670000|2021-07-23 12:01:10|97.21|97.16|97.18|97.13|97.26|97.19|97.17|97.13|4877
1627041680000|2021-07-23 12:01:20|97.21|97.14|97.2|97.15|97.22|97.15|97.2|97.14|25586
1627041690000|2021-07-23 12:01:30|97.23|97.16|97.23|97.17|97.23|97.17|97.21|97.16|0
1627041700000|2021-07-23 12:01:40|||||||||1536
1627041710000|2021-07-23 12:01:50|97.22|97.16|97.18|97.12|97.22|97.16|97.13|97.08|55000
1627041720000|2021-07-23 12:02:00|97.17|97.13|97.09|97.05|97.17|97.13|97.09|97.05|12380
1627041740000|2021-07-23 12:02:20|97.08|97.02|97.06|97.01|97.08|97.02|97.05|97.01|2107
1627041750000|2021-07-23 12:02:30|97.07|97.02|97.08|97.02|97.08|97.02|97.07|97.02|0
1627041760000|2021-07-23 12:02:40|||||||||3776
1627041780000|2021-07-23 12:03:00|97.09|97.03|97.12|97.05|97.15|97.07|97.09|97.03|21670
1627041790000|2021-07-23 12:03:10|97.11|97.04|97.08|97.04|97.11|97.04|97.08|97.02|0
1627041800000|2021-07-23 12:03:20|97.07|97.02|97.08|97.02|97.08|97.02|97.06|97.01|589
1627041810000|2021-07-23 12:03:30|97.09|97.03|97.08|97.03|97.1|97.04|97.08|97.01|1646
1627041820000|2021-07-23 12:03:40|97.07|97.02|97.08|97.03|97.08|97.03|97.06|97.02|4000
1627041840000|2021-07-23 12:04:00|97.07|97.02|97.05|97.02|97.07|97.02|97.05|97.02|0
1627041850000|2021-07-23 12:04:10|||||||||40147
1627041870000|2021-07-23 12:04:30|97.04|97.01|97|96.95|97.04|97.01|97|96.92|2855
1627041880000|2021-07-23 12:04:40|97.02|96.96|97.04|96.97|97.05|96.97|97.02|96.96|2048
1627041900000|2021-07-23 12:05:00|97.03|96.96|96.99|96.93|97.03|96.96|96.97|96.91|0
1627041910000|2021-07-23 12:05:10||96.94||96.93||96.94||96.93|3060
1627041920000|2021-07-23 12:05:20|96.98|96.91|96.98|96.92|96.98|96.92|96.98|96.91|0
1627041970000|2021-07-23 12:06:10|96.97|96.91|96.94|96.89|96.97|96.91|96.93|96.86|244
1627042000000|2021-07-23 12:06:40|96.95|96.9|96.98|96.93|96.98|96.93|96.95|96.9|909
1627042010000|2021-07-23 12:06:50|96.99|96.94|97.05|96.99|97.06|96.99|96.99|96.94|4106
1627042020000|2021-07-23 12:07:00|97.04||97.04||97.04||97.04||0
1627042040000|2021-07-23 12:07:20|97.05|97|97.06|97|97.06|97|97.05|97|0
1627042050000|2021-07-23 12:07:30|97.07|97.01|97.09|97.04|97.11|97.04|97.07|97.01|0
1627042060000|2021-07-23 12:07:40|97.08|97.03|97.08|97.03|97.08|97.03|97.08|97.03|0
1627042090000|2021-07-23 12:08:10|||||||||4260
1627042110000|2021-07-23 12:08:30|||||||||3575
1627042120000|2021-07-23 12:08:40|97.07|97|97.02|96.98|97.07|97|97.02|96.98|322
1627042130000|2021-07-23 12:08:50|97.03|96.99|97.05|96.99|97.05|96.99|97.03|96.99|3
1627042140000|2021-07-23 12:09:00|97.04|96.98|97.04|96.98|97.04|96.98|97.04|96.98|0
1627042150000|2021-07-23 12:09:10|||||||||20000
1627042180000|2021-07-23 12:09:40|97.03||97.03||97.03||97.03||0
1627042200000|2021-07-23 12:10:00|97.02||97.02||97.02||97.02||0
1627042210000|2021-07-23 12:10:10|97.01|96.96|96.93|96.88|97.01|96.96|96.93|96.87|8686
1627042260000|2021-07-23 12:11:00|96.92|96.87|96.93|96.88|96.93|96.88|96.91|96.85|133
1627042340000|2021-07-23 12:12:20|96.92||96.93||96.93||96.92||20
1627042350000|2021-07-23 12:12:30|96.92||96.92||96.92||96.92||0
1627042360000|2021-07-23 12:12:40|96.93|96.89|96.93|96.88|96.93|96.89|96.93|96.88|7
1627042370000|2021-07-23 12:12:50||96.89||96.89||96.89||96.89|0
1627042380000|2021-07-23 12:13:00|96.95|96.9|97.01|96.95|97.02|96.95|96.95|96.9|1950
1627042390000|2021-07-23 12:13:10|97.02||96.98||97.02||96.98||283
1627042470000|2021-07-23 12:14:30|96.97|96.94|96.98|96.94|96.98|96.94|96.97|96.93|5803
1627042500000|2021-07-23 12:15:00||96.95||96.95||96.95||96.95|0
1627042570000|2021-07-23 12:16:10|97.01|96.96|97.05|96.99|97.06|96.99|97.01|96.96|2579
1627042590000|2021-07-23 12:16:30|97.04|97|97.06|97|97.06|97|97.04|96.99|8500
1627042610000|2021-07-23 12:16:50|97.07|97.01|97.1|97.04|97.1|97.05|97.07|97.01|1253
1627042630000|2021-07-23 12:17:10|97.09|97.02|97.1|97.03|97.1|97.03|97.06|97|5334
1627042640000|2021-07-23 12:17:20|97.09|97.04|97.09|97.04|97.09|97.04|97.09|97.04|0
1627042650000|2021-07-23 12:17:30|97.1|97.03|97.1|97.03|97.1|97.04|97.1|97.02|0
1627042670000|2021-07-23 12:17:50|||||||||4033
1627042700000|2021-07-23 12:18:20|97.09|97.02|97.1|97.04|97.1|97.04|97.08|97.02|205
1627042710000|2021-07-23 12:18:30|97.09|97.03|97.09|97.03|97.09|97.04|97.06|97.02|1970
1627042720000|2021-07-23 12:18:40|97.08||97.08||97.08||97.08||0
1627042730000|2021-07-23 12:18:50|97.09||97.09||97.09||97.09||5876
1627042740000|2021-07-23 12:19:00|97.1|97.04|97.1|97.08|97.1|97.08|97.09|97.04|246
1627042750000|2021-07-23 12:19:10|97.09|97.06|97.07|97.05|97.09|97.08|97.07|97.03|206
1627042770000|2021-07-23 12:19:30|97.09||97.1||97.1||97.09||1465
1627042790000|2021-07-23 12:19:50|97.09||97.09||97.09||97.09||3613
1627042800000|2021-07-23 12:20:00|97.08|97.03|97.09|97.04|97.09|97.05|97.03|97|17820
1627042810000|2021-07-23 12:20:10|97.11|97.05|97.15|97.09|97.16|97.09|97.11|97.05|2028
1627042820000|2021-07-23 12:20:20|97.17|97.1|97.17|97.1|97.2|97.11|97.17|97.1|1
1627042860000|2021-07-23 12:21:00|97.19|97.11|97.16|97.11|97.23|97.16|97.16|97.11|16511
1627042870000|2021-07-23 12:21:10|97.15|97.08|97.12|97.05|97.15|97.08|97.12|97.05|907
1627042910000|2021-07-23 12:21:50|97.11|97.06|97.15|97.08|97.15|97.08|97.1|97.06|2501
1627042930000|2021-07-23 12:22:10|97.14|97.09|97.15|97.09|97.15|97.09|97.13|97.09|0
1627042940000|2021-07-23 12:22:20|97.14|97.08|97.14|97.07|97.14|97.08|97.14|97.07|0
1627042950000|2021-07-23 12:22:30|97.15|97.08|97.17|97.1|97.19|97.1|97.15|97.08|2850
1627042970000|2021-07-23 12:22:50|97.16|97.09|97.15|97.08|97.16|97.09|97.15|97.08|0
1627042980000|2021-07-23 12:23:00|||||||||1300
1627042990000|2021-07-23 12:23:10|97.14|97.09|97.11|97.05|97.14|97.09|97.1|97.04|589
1627043000000|2021-07-23 12:23:20|97.1|97.04|97.1|97.03|97.1|97.04|97.09|97.02|0
1627043020000|2021-07-23 12:23:40|97.09|97.02|97.08|97.02|97.09|97.03|97.08|97.02|400
1627043040000|2021-07-23 12:24:00|97.07|97|97.03|96.96|97.07|97|97.02|96.95|6856
1627043050000|2021-07-23 12:24:10|97.02|96.97|97.02|96.96|97.03|96.97|97.02|96.96|0
1627043060000|2021-07-23 12:24:20|97.01|96.95|97.05|96.98|97.05|96.98|97.01|96.94|3458
1627043070000|2021-07-23 12:24:30||96.99||96.99||96.99||96.99|0
1627043080000|2021-07-23 12:24:40|97.04||97.04||97.04||97.04||0
1627043090000|2021-07-23 12:24:50|||||||||18055
1627043100000|2021-07-23 12:25:00|97.05|97|97.1|97.03|97.1|97.03|97.05|97|5807
1627043110000|2021-07-23 12:25:10|97.11||97.11||97.11||97.11||724
1627043130000|2021-07-23 12:25:30|97.1||97.11||97.11||97.1||0
1627043140000|2021-07-23 12:25:40|97.1||97.1||97.1||97.1||0
1627043150000|2021-07-23 12:25:50|97.11||97.11||97.11||97.11||30
1627043160000|2021-07-23 12:26:00|97.12|97.04|97.11|97.05|97.12|97.05|97.11|97.04|0
1627043170000|2021-07-23 12:26:10|97.1||97.1||97.1||97.1||0
1627043200000|2021-07-23 12:26:40|97.08|97.04|97.05|97.02|97.08|97.04|97.05|97.02|2578
1627043210000|2021-07-23 12:26:50|97.06|97.03|97.06|97.04|97.06|97.04|97.06|97.03|5136
1627043220000|2021-07-23 12:27:00|97.08|97.05|97.1|97.05|97.12|97.06|97.08|97.05|10774
1627043230000|2021-07-23 12:27:10|97.11|97.06|97.12|97.06|97.12|97.06|97.11|97.06|2500
1627043240000|2021-07-23 12:27:20|97.13|97.07|97.16|97.1|97.17|97.1|97.13|97.07|3583
1627043250000|2021-07-23 12:27:30||97.11||97.11||97.11||97.11|46
1627043270000|2021-07-23 12:27:50|97.18|97.12|97.2|97.14|97.2|97.14|97.18|97.12|1178
1627043280000|2021-07-23 12:28:00|97.21||97.22||97.22||97.21||0
1627043300000|2021-07-23 12:28:20|97.21||97.21||97.22||97.21||8
1627043310000|2021-07-23 12:28:30|97.22||97.22||97.22||97.21||22
1627043320000|2021-07-23 12:28:40|97.21||97.21||97.22||97.21||0
1627043340000|2021-07-23 12:29:00|97.22||97.22||97.22||97.22||0
1627043350000|2021-07-23 12:29:10|97.21||97.22||97.22||97.21||1
1627043360000|2021-07-23 12:29:20|97.25|97.15|97.26|97.18|97.27|97.18|97.25|97.15|1812
1627043370000|2021-07-23 12:29:30|97.27|97.19|97.26|97.2|97.28|97.2|97.25|97.19|0
1627043380000|2021-07-23 12:29:40|97.25|97.19|97.19|97.16|97.25|97.19|97.19|97.15|3283
1627043390000|2021-07-23 12:29:50||97.15||97.15||97.15||97.15|76
1627043400000|2021-07-23 12:30:00|97.18|97.14|97.18|97.11|97.18|97.14|97.15|97.1|5708
1627043420000|2021-07-23 12:30:20|97.17||97.17||97.17||97.17||0
1627043430000|2021-07-23 12:30:30|97.16|97.1|97.14|97.08|97.16|97.1|97.14|97.07|30
1627043440000|2021-07-23 12:30:40|97.13|97.1|97.13|97.1|97.13|97.1|97.13|97.1|0
1627043450000|2021-07-23 12:30:50|97.12|97.06|97.12|97.08|97.13|97.08|97.11|97.06|166
1627043480000|2021-07-23 12:31:20|97.11||97.11||97.11||97.11||296
1627043500000|2021-07-23 12:31:40|||||||||348
1627043510000|2021-07-23 12:31:50|||||||||3466
1627043530000|2021-07-23 12:32:10|97.1|97.06|97.1|97.05|97.1|97.06|97.09|97.05|3311
1627043540000|2021-07-23 12:32:20||97.06||97.06||97.06||97.06|0
1627043550000|2021-07-23 12:32:30|97.12|97.07|97.11|97.1|97.14|97.1|97.11|97.07|6950
1627043560000|2021-07-23 12:32:40|||||||||1279
1627043570000|2021-07-23 12:32:50|97.14|97.11|97.12|97.06|97.17|97.11|97.12|97.06|1328
1627043620000|2021-07-23 12:33:40||97.07||97.06||97.07||97.06|15
1627043630000|2021-07-23 12:33:50|97.11||97.1||97.11||97.1||0
1627043640000|2021-07-23 12:34:00|97.09||97.11||97.11||97.09||0
1627043650000|2021-07-23 12:34:10|97.1||97.1||97.1||97.1||51
1627043670000|2021-07-23 12:34:30|97.09|97.05|97.04|96.97|97.09|97.05|97.01|96.96|17789
1627043690000|2021-07-23 12:34:50||96.98||96.98||96.98||96.98|0
1627043700000|2021-07-23 12:35:00||96.97||96.97||96.97||96.97|0
1627043710000|2021-07-23 12:35:10|97.03|96.95|97|96.95|97.03|96.96|97|96.93|1932
1627043730000|2021-07-23 12:35:30|96.99|96.94|96.99|96.93|96.99|96.94|96.99|96.93|0
1627043740000|2021-07-23 12:35:40|97|96.94|97.04|96.98|97.04|96.99|97|96.94|6373
1627043750000|2021-07-23 12:35:50||96.99||96.97||96.99||96.97|0
1627043760000|2021-07-23 12:36:00|97.05|96.98|97.05|96.98|97.05|96.98|97.05|96.98|0
1627043770000|2021-07-23 12:36:10|97.06||97.06||97.06||97.06||24
1627043780000|2021-07-23 12:36:20|97.05|96.99|97.09|97.03|97.1|97.04|97.05|96.99|3715
1627043790000|2021-07-23 12:36:30||97.04||97.03||97.04||97.03|0
1627043810000|2021-07-23 12:36:50|97.08||97.08||97.08||97.08||0
1627043820000|2021-07-23 12:37:00|97.09||97.09||97.09||97.09||0
1627043830000|2021-07-23 12:37:10||97.04||97.04||97.04||97.04|0
1627043840000|2021-07-23 12:37:20|97.08|97.03|97.05|96.99|97.08|97.03|97.05|96.98|5046
1627043870000|2021-07-23 12:37:50|97.04||97.04||97.04||97.04||0
1627043880000|2021-07-23 12:38:00|97.03||97.02||97.03||97.02||0
1627043930000|2021-07-23 12:38:50|97.01|96.96|97.02|96.98|97.02|96.98|96.98|96.93|17484
1627043940000|2021-07-23 12:39:00|97.01|96.96|96.96|96.89|97.01|96.96|96.96|96.89|33506
1627043950000|2021-07-23 12:39:10|96.95|96.88|96.92|96.86|96.95|96.88|96.92|96.85|5237
1627043960000|2021-07-23 12:39:20|96.91|96.87|96.91|96.85|96.91|96.87|96.9|96.85|0
1627043970000|2021-07-23 12:39:30|96.9||96.9||96.9||96.9||0
1627043980000|2021-07-23 12:39:40|96.92|96.86|96.96|96.9|96.97|96.9|96.92|96.86|21209
1627044000000|2021-07-23 12:40:00|96.98|96.91|97|96.94|97.03|96.94|96.98|96.91|2235
1627044010000|2021-07-23 12:40:10|96.99|96.92|96.95|96.88|96.99|96.92|96.95|96.88|1449
1627044020000|2021-07-23 12:40:20|96.96|96.89|96.95|96.89|96.96|96.89|96.95|96.89|0
1627044060000|2021-07-23 12:41:00|96.96||96.95||96.96||96.95||5589
1627044080000|2021-07-23 12:41:20|96.94|96.88|96.94|96.88|96.94|96.88|96.94|96.87|0
1627044090000|2021-07-23 12:41:30|96.93|96.86|96.9|96.84|96.93|96.86|96.9|96.84|3576
1627044100000|2021-07-23 12:41:40||96.85||96.84||96.85||96.84|0
1627044110000|2021-07-23 12:41:50||96.85||96.85||96.85||96.85|0
1627044120000|2021-07-23 12:42:00|||||||||2400
1627044130000|2021-07-23 12:42:10|96.89|96.84|96.88|96.84|96.9|96.84|96.88|96.84|0
1627044140000|2021-07-23 12:42:20|96.9|96.85|96.96|96.89|96.97|96.89|96.9|96.85|2191
1627044150000|2021-07-23 12:42:30|96.95|96.88|96.95|96.88|96.95|96.88|96.95|96.88|0
1627044160000|2021-07-23 12:42:40|96.96|96.89|96.95|96.89|96.96|96.89|96.95|96.89|0
1627044220000|2021-07-23 12:43:40|||||||||1574804
1627044260000|2021-07-23 12:44:20|||||||||3096
1627044270000|2021-07-23 12:44:30||96.9||96.9||96.9||96.9|10
1627044290000|2021-07-23 12:44:50|||||||||1000
1627044300000|2021-07-23 12:45:00|96.94||96.94||96.94||96.94||2198
1627044340000|2021-07-23 12:45:40|96.95||96.95||96.95||96.95||1200
1627044360000|2021-07-23 12:46:00|96.94||96.94||96.94||96.94||0
1627044370000|2021-07-23 12:46:10|96.95||96.95||96.95||96.95||0
1627044380000|2021-07-23 12:46:20||96.91||96.91||96.91||96.91|0
1627044390000|2021-07-23 12:46:30|96.94|96.9|96.94|96.9|96.94|96.9|96.94|96.89|1108
1627044400000|2021-07-23 12:46:40|||||||||2040
1627044410000|2021-07-23 12:46:50|96.93|96.89|96.87|96.82|96.93|96.89|96.87|96.8|9709
1627044420000|2021-07-23 12:47:00|96.86|96.8|96.87|96.8|96.88|96.8|96.85|96.79|0
1627044470000|2021-07-23 12:47:50|96.88|96.81|96.88|96.83|96.9|96.84|96.88|96.81|0
1627044480000|2021-07-23 12:48:00||96.84||96.83||96.84||96.82|0
1627044490000|2021-07-23 12:48:10|96.87|96.82|96.87|96.83|96.88|96.84|96.87|96.82|0
1627044500000|2021-07-23 12:48:20||96.84||96.84||96.84||96.84|2247
1627044520000|2021-07-23 12:48:40|96.88|96.85|96.94|96.88|96.95|96.9|96.88|96.85|10371
1627044540000|2021-07-23 12:49:00|96.93|96.86|96.9|96.85|96.93|96.86|96.9|96.84|8714
1627044560000|2021-07-23 12:49:20|||||||||1032
1627044610000|2021-07-23 12:50:10|96.91|96.86|96.91|96.86|96.92|96.87|96.91|96.85|2020
1627044650000|2021-07-23 12:50:50|96.93|96.85|96.94|96.88|96.95|96.9|96.93|96.85|3405
1627044660000|2021-07-23 12:51:00||96.89||96.89||96.89||96.89|0
1627044670000|2021-07-23 12:51:10||96.88||96.88||96.89||96.88|0
1627044690000|2021-07-23 12:51:30|96.93|96.87|96.83|96.8|96.93|96.89|96.83|96.8|2788
1627044710000|2021-07-23 12:51:50|96.81|96.81|96.83|96.82|96.83|96.82|96.81|96.81|1612
1627044720000|2021-07-23 12:52:00|96.86|96.83|96.88|96.83|96.93|96.87|96.86|96.83|11929
1627044740000|2021-07-23 12:52:20|||||||||5000
1627044770000|2021-07-23 12:52:50|96.87|96.81|96.84|96.8|96.87|96.81|96.84|96.8|2890
1627044780000|2021-07-23 12:53:00||96.81||96.81||96.81||96.81|0
1627044790000|2021-07-23 12:53:10|96.86|96.82|96.88|96.83|96.88|96.83|96.86|96.82|5441
1627044800000|2021-07-23 12:53:20|||||||||8
1627044810000|2021-07-23 12:53:30|96.87|96.82|96.87|96.81|96.87|96.82|96.87|96.81|3000
1627044820000|2021-07-23 12:53:40|96.86|96.8|96.92|96.86|96.93|96.86|96.86|96.8|23381
1627044830000|2021-07-23 12:53:50|||||||||2388
1627044860000|2021-07-23 12:54:20||96.87||96.88||96.88||96.87|90
1627044890000|2021-07-23 12:54:50|96.91|96.86|96.91|96.84|96.91|96.86|96.91|96.84|5117
1627044900000|2021-07-23 12:55:00|96.89|96.82|96.86|96.8|96.89|96.82|96.86|96.78|0
1627044910000|2021-07-23 12:55:10|||||||||15399
1627044920000|2021-07-23 12:55:20|96.83|96.81|96.9|96.84|96.91|96.84|96.83|96.8|5916
1627044940000|2021-07-23 12:55:40|96.89||96.89||96.89||96.89||0
1627044950000|2021-07-23 12:55:50|96.9||96.9||96.9||96.9||0
1627044960000|2021-07-23 12:56:00|96.89|96.85|96.89|96.85|96.89|96.86|96.89|96.84|1000
1627044970000|2021-07-23 12:56:10|96.9|96.84|96.89|96.83|96.9|96.84|96.89|96.83|0
1627044980000|2021-07-23 12:56:20|96.88|96.82|96.87|96.82|96.88|96.82|96.87|96.81|10
1627044990000|2021-07-23 12:56:30|||||||||2000
1627045020000|2021-07-23 12:57:00|96.88|96.83|96.93|96.88|96.93|96.88|96.88|96.83|4163
1627045030000|2021-07-23 12:57:10|96.94|96.87|96.96|96.91|96.97|96.91|96.94|96.87|100
1627045040000|2021-07-23 12:57:20|96.97|96.92|97|96.94|97|96.94|96.97|96.92|2977
1627045050000|2021-07-23 12:57:30|96.99|96.93|97|96.95|97|96.95|96.99|96.93|0
1627045060000|2021-07-23 12:57:40|96.99|96.94|96.99|96.94|96.99|96.94|96.99|96.94|1043
1627045090000|2021-07-23 12:58:10|97|96.95|97|96.95|97|96.95|97|96.94|0
1627045100000|2021-07-23 12:58:20|96.99|96.94|96.95|96.9|96.99|96.94|96.95|96.9|11993
1627045110000|2021-07-23 12:58:30|96.94||96.94||96.95||96.94||0
1627045130000|2021-07-23 12:58:50|96.93||96.93||96.93||96.93||0
1627045140000|2021-07-23 12:59:00|96.92|96.89|96.91|96.88|96.92|96.89|96.9|96.85|2840
1627045180000|2021-07-23 12:59:40|96.9|96.85|96.91|96.86|96.91|96.86|96.89|96.85|2958
1627045190000|2021-07-23 12:59:50|||||||||12629
1627045200000|2021-07-23 13:00:00|96.92|96.87|96.94|96.88|96.94|96.9|96.92|96.87|4041
1627045210000|2021-07-23 13:00:10|96.93|96.89|96.93|96.86|96.93|96.89|96.93|96.86|0
1627045220000|2021-07-23 13:00:20|||||||||28
1627045240000|2021-07-23 13:00:40|96.92|96.84|96.91|96.84|96.92|96.84|96.91|96.84|2205
1627045250000|2021-07-23 13:00:50||96.86||96.86||96.86||96.86|0
1627045260000|2021-07-23 13:01:00|96.9|96.87|96.9|96.86|96.91|96.87|96.89|96.86|1163
1627045270000|2021-07-23 13:01:10|96.91|96.87|96.92|96.87|96.93|96.87|96.91|96.87|6
1627045340000|2021-07-23 13:02:20||96.88||96.87||96.88||96.87|0
1627045360000|2021-07-23 13:02:40||96.88||96.88||96.88||96.88|0
1627045390000|2021-07-23 13:03:10|96.93|96.89|96.92|96.89|96.99|96.93|96.9|96.88|37270
1627045400000|2021-07-23 13:03:20|||||||||2077
1627045420000|2021-07-23 13:03:40|96.94|96.9|96.97|96.92|96.97|96.92|96.94|96.9|2032
1627045450000|2021-07-23 13:04:10|96.99|96.93|97.06|97|97.06|97|96.99|96.93|19617
1627045460000|2021-07-23 13:04:20|97.07|97.01|97.06|97.01|97.07|97.02|97.06|97.01|0
1627045470000|2021-07-23 13:04:30||97||97||97||97|0
1627045480000|2021-07-23 13:04:40|||||||||10000
1627045510000|2021-07-23 13:05:10|||||||||265
1627045520000|2021-07-23 13:05:20|97.05|96.99|97.06|97.02|97.06|97.02|96.98|96.95|27449
1627045530000|2021-07-23 13:05:30|97.05|97|97.04|96.98|97.06|97.02|97.01|96.98|33717
1627045540000|2021-07-23 13:05:40|97.03|96.97|97.06|97.03|97.06|97.03|97.01|96.96|9804
1627045550000|2021-07-23 13:05:50|97.09|97.04|97.13|97.09|97.15|97.09|97.09|97.04|209
1627045560000|2021-07-23 13:06:00|97.12|97.07|97.14|97.08|97.15|97.08|97.08|97.04|9753
1627045570000|2021-07-23 13:06:10|97.15||97.15||97.15||97.15||0
1627045590000|2021-07-23 13:06:30|||||||||312
1627045600000|2021-07-23 13:06:40|97.14|97.07|97.13|97.08|97.14|97.08|97.13|97.07|0
1627045610000|2021-07-23 13:06:50|97.12||97.13||97.13||97.12||0
1627045620000|2021-07-23 13:07:00|97.12|97.07|97.09|97.03|97.12|97.07|97.09|97.03|913
1627045640000|2021-07-23 13:07:20|97.1|97.04|97.08|97.03|97.11|97.06|97.08|97.03|5674
1627045650000|2021-07-23 13:07:30|97.09|97.04|97.1|97.06|97.1|97.06|97.08|97.03|4146
1627045680000|2021-07-23 13:08:00|||||||||41013
1627045730000|2021-07-23 13:08:50|97.11|97.07|97.11|97.05|97.13|97.1|97.11|97.04|4951
1627045740000|2021-07-23 13:09:00|97.1|97.04|97.1|97.05|97.11|97.05|97.1|97.03|0
1627045750000|2021-07-23 13:09:10|97.09|97.03|97.07|97.02|97.09|97.03|97.07|97.02|1233
1627045760000|2021-07-23 13:09:20|97.06||97.06||97.06||97.06||0
1627045770000|2021-07-23 13:09:30|97.05|97|97.02|96.99|97.05|97|97.02|96.99|3409
1627045790000|2021-07-23 13:09:50||96.96||96.97||96.97||96.96|0
1627045800000|2021-07-23 13:10:00|97.03|96.98|97.06|97|97.06|97.01|97.03|96.98|3666
1627045810000|2021-07-23 13:10:10|97.05|96.98|97|96.96|97.05|96.99|97|96.95|2515
1627045820000|2021-07-23 13:10:20|||||||||1024
1627045830000|2021-07-23 13:10:30|96.97||97.01||97.01||96.97||4
1627045840000|2021-07-23 13:10:40|97.02||96.97||97.02||96.97||200
1627045860000|2021-07-23 13:11:00|||||||||1
1627045900000|2021-07-23 13:11:40|97.01|96.97|97.05|97|97.08|97.03|97.01|96.97|7170
1627045910000|2021-07-23 13:11:50|97.04|96.98|97.03|96.97|97.04|96.98|97.03|96.97|3262
1627045930000|2021-07-23 13:12:10|97.02|96.96|97|96.96|97.02|96.96|96.99|96.96|3397
1627045940000|2021-07-23 13:12:20|96.98|96.94|96.97|96.93|96.98|96.94|96.97|96.91|842
1627045950000|2021-07-23 13:12:30||96.94||96.94||96.94||96.94|120
1627045960000|2021-07-23 13:12:40||96.93||96.92||96.93||96.92|0
1627045970000|2021-07-23 13:12:50|96.96||96.96||96.96||96.96||256
1627045990000|2021-07-23 13:13:10|96.95|96.89|96.94|96.89|96.95|96.89|96.94|96.89|2683
1627046010000|2021-07-23 13:13:30|||||||||100
1627046040000|2021-07-23 13:14:00|96.92||96.92||96.92||96.92||0
1627046050000|2021-07-23 13:14:10|96.89|96.87|96.91|96.84|96.92|96.89|96.89|96.84|15026
1627046060000|2021-07-23 13:14:20||96.85||96.86||96.86||96.85|1200
1627046070000|2021-07-23 13:14:30||96.87||96.87||96.87||96.87|0
1627046080000|2021-07-23 13:14:40|96.9|96.86|96.95|96.89|96.95|96.89|96.9|96.86|2909
1627046090000|2021-07-23 13:14:50|96.93|96.9|96.97|96.94|96.98|96.94|96.93|96.9|7396
1627046150000|2021-07-23 13:15:50|96.96|96.93|96.96|96.91|96.96|96.93|96.96|96.91|2402
1627046160000|2021-07-23 13:16:00|96.95|96.89|96.94|96.89|96.96|96.91|96.9|96.85|6621
1627046170000|2021-07-23 13:16:10|96.93|96.86|96.9|96.86|96.93|96.86|96.9|96.86|6473
1627046180000|2021-07-23 13:16:20||96.87||96.86||96.87||96.86|0
1627046190000|2021-07-23 13:16:30|96.91|96.87|96.92|96.87|96.95|96.9|96.91|96.87|4623
1627046210000|2021-07-23 13:16:50|96.93|96.88|96.94|96.88|96.94|96.88|96.93|96.88|0
1627046220000|2021-07-23 13:17:00|96.93||96.93||96.93||96.93||0
1627046230000|2021-07-23 13:17:10|96.92|96.87|96.91|96.86|96.92|96.87|96.91|96.85|0
1627046240000|2021-07-23 13:17:20|96.9|96.87|96.9|96.84|96.9|96.87|96.9|96.84|158
1627046250000|2021-07-23 13:17:30||96.83||96.83||96.83||96.83|0
1627046270000|2021-07-23 13:17:50|||||||||3470
1627046280000|2021-07-23 13:18:00|96.88|96.84|96.89|96.85|96.9|96.85|96.88|96.84|11697
1627046290000|2021-07-23 13:18:10||96.84||96.83||96.85||96.83|2567
1627046300000|2021-07-23 13:18:20|96.9|96.84|96.9|96.84|96.9|96.84|96.9|96.84|0
1627046330000|2021-07-23 13:18:50|||||||||3196
1627046340000|2021-07-23 13:19:00|96.91|96.86|96.97|96.91|96.97|96.91|96.91|96.86|3488
1627046350000|2021-07-23 13:19:10|96.96|96.92|96.97|96.92|96.97|96.92|96.96|96.92|0
1627046360000|2021-07-23 13:19:20|||||||||547
1627046370000|2021-07-23 13:19:30||96.93||96.93||96.93||96.93|0
1627046380000|2021-07-23 13:19:40|96.98|96.94|96.96|96.94|96.99|96.94|96.96|96.94|0
1627046390000|2021-07-23 13:19:50|96.99|96.95|97.03|96.97|97.04|96.99|96.99|96.95|8718
1627046400000|2021-07-23 13:20:00|97.02|96.95|96.99|96.96|97.02|96.96|96.99|96.94|1397
1627046410000|2021-07-23 13:20:10|96.98|96.94|96.98|96.93|96.98|96.94|96.94|96.89|7070
1627046430000|2021-07-23 13:20:30|96.99|96.94|96.99|96.93|97.02|96.95|96.99|96.93|0
1627046440000|2021-07-23 13:20:40||96.92||96.92||96.92||96.92|343
1627046470000|2021-07-23 13:21:10|96.98|96.93|96.93|96.91|96.98|96.93|96.93|96.91|13397
1627046480000|2021-07-23 13:21:20|96.96|96.92|96.99|96.95|97|96.95|96.96|96.92|1
1627046510000|2021-07-23 13:21:50|97.01|96.96|97.08|97.01|97.08|97.01|97.01|96.96|10975
1627046520000|2021-07-23 13:22:00|97.09|97.02|97.06|97.01|97.09|97.03|97.06|97.01|0
1627046530000|2021-07-23 13:22:10|97.07|97.02|97.08|97.02|97.08|97.02|97.07|97.02|0
1627046540000|2021-07-23 13:22:20|97.07||97.07||97.07||97.07||0
1627046590000|2021-07-23 13:23:10|97.08|97.03|97.12|97.06|97.13|97.06|97.08|97.03|3265
1627046610000|2021-07-23 13:23:30|97.13|97.07|97.17|97.12|97.19|97.12|97.12|97.07|5828
1627046620000|2021-07-23 13:23:40|97.16|97.1|97.09|97.03|97.16|97.1|97.09|97.03|7151
1627046630000|2021-07-23 13:23:50|97.08|97.04|97.08|97.03|97.08|97.04|97.07|97.03|110
1627046670000|2021-07-23 13:24:30|97.09|97.04|97.09|97.04|97.1|97.05|97.09|97.03|0
1627046690000|2021-07-23 13:24:50|97.1||97.1||97.1||97.1||0
1627046710000|2021-07-23 13:25:10|97.12|97.06|97.13|97.07|97.15|97.09|97.12|97.06|2119
1627046720000|2021-07-23 13:25:20|||||||||192
1627046730000|2021-07-23 13:25:30|97.14|97.08|97.13|97.08|97.14|97.08|97.13|97.08|1
1627046740000|2021-07-23 13:25:40|97.16|97.09|97.16|97.1|97.17|97.1|97.16|97.09|2
1627046750000|2021-07-23 13:25:50|97.17||97.16||97.18||97.16||0
1627046760000|2021-07-23 13:26:00||97.11||97.13||97.13||97.11|250
1627046780000|2021-07-23 13:26:20||97.14||97.14||97.14||97.14|0
1627046800000|2021-07-23 13:26:40|||||||||2036
1627046830000|2021-07-23 13:27:10||97.15||97.15||97.15||97.15|2576
1627046850000|2021-07-23 13:27:30|97.19|97.16|97.14|97.09|97.23|97.17|97.14|97.09|4824
1627046860000|2021-07-23 13:27:40|97.13|97.12|97.13|97.09|97.13|97.12|97.12|97.09|1384
1627046900000|2021-07-23 13:28:20|||||||||5111
1627046910000|2021-07-23 13:28:30|97.15|97.1|97.15|97.1|97.16|97.1|97.13|97.09|2058
1627046920000|2021-07-23 13:28:40|97.16|97.11|97.17|97.1|97.18|97.12|97.16|97.1|666
1627046930000|2021-07-23 13:28:50||97.11||97.11||97.11||97.1|0
1627046950000|2021-07-23 13:29:10|97.16|97.1|97.15|97.1|97.16|97.1|97.15|97.1|10
1627046960000|2021-07-23 13:29:20|97.16|97.11|97.16|97.1|97.17|97.11|97.16|97.1|268
1627046980000|2021-07-23 13:29:40|97.15|97.09|97.15|97.09|97.15|97.1|97.12|97.08|12858
1627046990000|2021-07-23 13:29:50|97.16|97.1|97.11|97.09|97.2|97.14|97.11|97.09|10873
1627047000000|2021-07-23 13:30:00|97.1|97.08|96.98|96.93|97.1|97.08|96.96|96.92|22181
1627047010000|2021-07-23 13:30:10|96.97|96.94|96.86|96.82|96.97|96.95|96.85|96.8|18916
1627047020000|2021-07-23 13:30:20|96.89|96.83|96.9|96.83|96.94|96.87|96.83|96.76|31543
1627047030000|2021-07-23 13:30:30|96.89|96.82|96.89|96.83|96.89|96.84|96.89|96.82|0
1627047050000|2021-07-23 13:30:50|96.88|96.84|96.88|96.84|96.88|96.84|96.87|96.84|889
1627047060000|2021-07-23 13:31:00|96.9|96.85|96.98|96.93|96.99|96.93|96.9|96.85|5921
1627047070000|2021-07-23 13:31:10||96.94||96.94||96.94||96.94|0
1627047080000|2021-07-23 13:31:20|96.99|96.95|97.01|96.96|97.01|96.96|96.99|96.95|1042
1627047100000|2021-07-23 13:31:40|97|96.95|96.88|96.83|97|96.95|96.88|96.83|26803
1627047110000|2021-07-23 13:31:50|96.89|96.8|96.82|96.76|96.89|96.8|96.82|96.76|9214
1627047120000|2021-07-23 13:32:00||96.77||96.77||96.77||96.77|30
1627047130000|2021-07-23 13:32:10|||||||||30000
1627047140000|2021-07-23 13:32:20|96.78|96.78|96.89|96.82|96.89|96.82|96.78|96.78|7981
1627047150000|2021-07-23 13:32:30|96.87|96.83|96.87|96.82|96.87|96.83|96.87|96.82|191
1627047160000|2021-07-23 13:32:40|96.86|96.83|96.89|96.82|96.91|96.84|96.86|96.82|5167
1627047170000|2021-07-23 13:32:50|96.9|96.83|96.87|96.82|96.91|96.83|96.87|96.82|0
1627047180000|2021-07-23 13:33:00|96.86|96.79|96.83|96.77|96.86|96.79|96.78|96.75|2838
1627047190000|2021-07-23 13:33:10|96.84|96.78|96.84|96.79|96.87|96.81|96.84|96.78|1506
1627047200000|2021-07-23 13:33:20||96.78||96.76||96.78||96.76|0
1627047210000|2021-07-23 13:33:30|96.83||96.81||96.83||96.81||1500
1627047230000|2021-07-23 13:33:50|96.8|96.77|96.91|96.85|96.94|96.86|96.8|96.77|14977
1627047240000|2021-07-23 13:34:00|96.9|96.84|96.89|96.83|96.9|96.84|96.89|96.83|663
1627047250000|2021-07-23 13:34:10|96.9|96.84|96.93|96.86|96.93|96.86|96.89|96.84|3933
1627047260000|2021-07-23 13:34:20|96.92||96.91||96.93||96.91||0
1627047270000|2021-07-23 13:34:30|96.95|96.87|96.97|96.89|96.98|96.91|96.93|96.87|4164
1627047280000|2021-07-23 13:34:40|96.96|96.9|96.97|96.9|96.98|96.9|96.96|96.9|584
1627047290000|2021-07-23 13:34:50|96.96|96.91|97|96.93|97.01|96.93|96.95|96.91|20001
1627047300000|2021-07-23 13:35:00|96.99|96.92|96.91|96.84|97|96.92|96.91|96.84|6507
1627047310000|2021-07-23 13:35:10|96.92|96.85|96.97|96.9|96.97|96.91|96.9|96.85|13606
1627047320000|2021-07-23 13:35:20|96.96|96.88|96.97|96.89|97|96.93|96.95|96.88|6237
1627047330000|2021-07-23 13:35:30||96.9||96.9||96.9||96.9|0
1627047340000|2021-07-23 13:35:40|96.96|96.89|96.93|96.89|96.96|96.89|96.93|96.89|362
1627047350000|2021-07-23 13:35:50|96.92|96.86|96.87|96.81|96.92|96.86|96.87|96.81|4203
1627047360000|2021-07-23 13:36:00||96.82||96.82||96.82||96.82|54
1627047370000|2021-07-23 13:36:10|96.86|96.81|96.82|96.76|96.86|96.81|96.82|96.76|6239
1627047380000|2021-07-23 13:36:20|96.81||96.8||96.81||96.8||0
1627047390000|2021-07-23 13:36:30|96.81|96.77|96.82|96.76|96.82|96.77|96.81|96.76|20709
1627047400000|2021-07-23 13:36:40|96.81||96.81||96.81||96.81||0
1627047410000|2021-07-23 13:36:50|96.82|96.77|96.87|96.81|96.89|96.81|96.82|96.77|4155
1627047430000|2021-07-23 13:37:10||96.82||96.85||96.85||96.82|0
1627047450000|2021-07-23 13:37:30|96.86|96.84|96.86|96.82|96.87|96.85|96.86|96.82|1701
1627047460000|2021-07-23 13:37:40|96.87|96.83|96.89|96.83|96.9|96.83|96.87|96.82|4358
1627047470000|2021-07-23 13:37:50|96.88|96.82|96.8|96.76|96.88|96.82|96.8|96.76|12181
1627047480000|2021-07-23 13:38:00|96.79|96.75|96.73|96.68|96.8|96.75|96.73|96.68|11343
1627047490000|2021-07-23 13:38:10|96.72|96.66|96.7|96.63|96.72|96.66|96.7|96.63|1852
1627047500000|2021-07-23 13:38:20|96.69|96.62|96.64|96.6|96.69|96.62|96.64|96.59|4627
1627047510000|2021-07-23 13:38:30|96.68|96.61|96.6|96.54|96.68|96.62|96.59|96.52|7886
1627047520000|2021-07-23 13:38:40|96.59|96.55|96.75|96.69|96.76|96.69|96.59|96.55|18953
1627047530000|2021-07-23 13:38:50|96.76|96.7|96.76|96.7|96.8|96.71|96.75|96.69|8940
1627047540000|2021-07-23 13:39:00|96.75|96.69|96.68|96.63|96.75|96.7|96.68|96.63|20141
1627047550000|2021-07-23 13:39:10|96.67|96.64|96.74|96.68|96.74|96.68|96.67|96.64|4921
1627047560000|2021-07-23 13:39:20|96.75|96.69|96.79|96.74|96.81|96.74|96.75|96.69|1
1627047570000|2021-07-23 13:39:30|96.78|96.72|96.75|96.71|96.78|96.72|96.75|96.71|1648
1627047580000|2021-07-23 13:39:40|96.78|96.72|96.79|96.73|96.8|96.74|96.78|96.72|2
1627047590000|2021-07-23 13:39:50|96.8||96.8||96.81||96.8||10
1627047600000|2021-07-23 13:40:00|96.81|96.72|96.75|96.69|96.81|96.72|96.74|96.67|6559
1627047610000|2021-07-23 13:40:10|96.77|96.7|96.82|96.74|96.82|96.75|96.77|96.7|2260
1627047620000|2021-07-23 13:40:20|96.83|96.75|96.81|96.76|96.84|96.76|96.81|96.75|0
1627047630000|2021-07-23 13:40:30|96.8|96.75|96.78|96.71|96.8|96.76|96.78|96.71|340
1627047640000|2021-07-23 13:40:40|96.77|96.72|96.74|96.68|96.77|96.72|96.74|96.68|585
1627047650000|2021-07-23 13:40:50|96.73|96.69|96.73|96.67|96.73|96.69|96.73|96.67|59
1627047660000|2021-07-23 13:41:00||96.66||96.66||96.66||96.65|0
1627047670000|2021-07-23 13:41:10||96.67||96.68||96.68||96.67|9965
1627047680000|2021-07-23 13:41:20||96.67||96.68||96.68||96.67|0
1627047690000|2021-07-23 13:41:30|96.74|96.69|96.77|96.7|96.78|96.73|96.74|96.69|2427
1627047700000|2021-07-23 13:41:40|96.76|96.69|96.71|96.67|96.76|96.7|96.71|96.67|976
1627047710000|2021-07-23 13:41:50|96.72|96.68|96.77|96.7|96.78|96.7|96.71|96.68|0
1627047720000|2021-07-23 13:42:00|96.78||96.78||96.78||96.78||19600
1627047730000|2021-07-23 13:42:10|96.77||96.78||96.78||96.77||0
1627047750000|2021-07-23 13:42:30|96.8|96.71|96.8|96.74|96.87|96.8|96.8|96.71|16408
1627047760000|2021-07-23 13:42:40|96.79|96.73|96.76|96.7|96.79|96.73|96.76|96.7|505
1627047770000|2021-07-23 13:42:50|96.77|96.71|96.77|96.7|96.77|96.71|96.77|96.7|25
1627047780000|2021-07-23 13:43:00|96.76||96.76||96.76||96.76||0
1627047790000|2021-07-23 13:43:10|96.77|96.71|96.76|96.7|96.8|96.75|96.74|96.7|8628
1627047800000|2021-07-23 13:43:20|96.75|96.69|96.77|96.71|96.77|96.71|96.7|96.67|13633
1627047810000|2021-07-23 13:43:30|96.75|96.72|96.75|96.73|96.75|96.73|96.75|96.72|0
1627047820000|2021-07-23 13:43:40||96.72||96.72||96.72||96.72|100
1627047830000|2021-07-23 13:43:50||96.73||96.72||96.73||96.72|7
1627047840000|2021-07-23 13:44:00||96.73||96.73||96.73||96.73|533
1627047850000|2021-07-23 13:44:10|96.77|96.74|96.81|96.79|96.85|96.79|96.77|96.74|6638
1627047860000|2021-07-23 13:44:20|||||||||2
1627047880000|2021-07-23 13:44:40||96.8||96.8||96.8||96.8|30
1627047890000|2021-07-23 13:44:50|96.84|96.81|96.88|96.81|96.89|96.83|96.82|96.76|25018
1627047900000|2021-07-23 13:45:00|96.87|96.8|96.87|96.81|96.88|96.81|96.86|96.8|1590
1627047910000|2021-07-23 13:45:10|96.86|96.79|96.84|96.79|96.86|96.79|96.84|96.78|2087
1627047920000|2021-07-23 13:45:20|96.83||96.84||96.84||96.83||360
1627047930000|2021-07-23 13:45:30|96.83||96.83||96.83||96.83||0
1627047950000|2021-07-23 13:45:50|96.82|96.78|96.78|96.73|96.82|96.78|96.77|96.7|9810
1627047960000|2021-07-23 13:46:00|96.77|96.71|96.79|96.73|96.79|96.74|96.76|96.7|1766
1627047970000|2021-07-23 13:46:10|96.78|96.74|96.79|96.74|96.79|96.74|96.78|96.74|0
1627047980000|2021-07-23 13:46:20||96.73||96.73||96.74||96.73|8
1627047990000|2021-07-23 13:46:30||96.74||96.74||96.74||96.73|0
1627048000000|2021-07-23 13:46:40|96.81|96.75|96.82|96.76|96.84|96.76|96.81|96.75|789
1627048010000|2021-07-23 13:46:50|96.81|96.75|96.79|96.74|96.81|96.76|96.79|96.74|0
1627048020000|2021-07-23 13:47:00|96.8|96.75|96.71|96.66|96.8|96.75|96.71|96.65|12502
1627048030000|2021-07-23 13:47:10|96.74|96.67|96.74|96.69|96.75|96.69|96.72|96.67|1655
1627048040000|2021-07-23 13:47:20|96.73|96.68|96.74|96.69|96.74|96.69|96.73|96.68|500
1627048050000|2021-07-23 13:47:30|96.73|96.68|96.73|96.69|96.73|96.69|96.73|96.68|57
1627048060000|2021-07-23 13:47:40|96.74|96.7|96.74|96.69|96.74|96.7|96.73|96.69|1652
1627048070000|2021-07-23 13:47:50|96.73|96.7|96.73|96.69|96.73|96.7|96.73|96.69|0
1627048080000|2021-07-23 13:48:00|96.74|96.7|96.77|96.72|96.8|96.72|96.74|96.7|24278
1627048090000|2021-07-23 13:48:10|96.79|96.73|96.8|96.75|96.8|96.75|96.77|96.73|2989
1627048100000|2021-07-23 13:48:20|96.79|96.74|96.83|96.77|96.87|96.81|96.79|96.74|2392
1627048110000|2021-07-23 13:48:30|96.82|96.76|96.79|96.74|96.82|96.76|96.78|96.74|22577
1627048120000|2021-07-23 13:48:40|96.78|96.75|96.79|96.75|96.79|96.75|96.78|96.75|1948
1627048130000|2021-07-23 13:48:50|96.85|96.76|96.85|96.79|96.85|96.79|96.85|96.76|2
1627048140000|2021-07-23 13:49:00|96.84|96.78|96.84|96.79|96.85|96.79|96.82|96.76|20529
1627048150000|2021-07-23 13:49:10|96.83|96.77|96.74|96.69|96.83|96.77|96.74|96.69|17329
1627048160000|2021-07-23 13:49:20||96.7||96.69||96.71||96.69|0
1627048170000|2021-07-23 13:49:30||96.7||96.69||96.7||96.69|0
1627048180000|2021-07-23 13:49:40||96.7||96.7||96.71||96.7|0
1627048190000|2021-07-23 13:49:50|96.73|96.69|96.68|96.64|96.73|96.69|96.68|96.64|10061
1627048200000|2021-07-23 13:50:00|96.67|96.63|96.65|96.6|96.67|96.63|96.65|96.59|8233
1627048210000|2021-07-23 13:50:10|96.64|96.59|96.59|96.56|96.64|96.59|96.59|96.54|7048
1627048220000|2021-07-23 13:50:20|||||||||74
1627048230000|2021-07-23 13:50:30||96.57||96.58||96.58||96.57|0
1627048250000|2021-07-23 13:50:50|96.63|96.59|96.65|96.61|96.65|96.61|96.63|96.59|1305
1627048260000|2021-07-23 13:51:00|96.64|96.59|96.55|96.5|96.64|96.6|96.54|96.5|22188
1627048290000|2021-07-23 13:51:30|96.56|96.51|96.57|96.52|96.57|96.52|96.56|96.51|0
1627048300000|2021-07-23 13:51:40|96.56|96.51|96.52|96.5|96.56|96.51|96.52|96.5|0
1627048310000|2021-07-23 13:51:50|96.51|96.48|96.4|96.34|96.51|96.48|96.39|96.32|117840
1627048320000|2021-07-23 13:52:00|96.39|96.33|96.34|96.32|96.39|96.33|96.33|96.27|13236
1627048330000|2021-07-23 13:52:10|96.35|96.33|96.39|96.36|96.39|96.36|96.35|96.33|22703
1627048340000|2021-07-23 13:52:20|96.42|96.37|96.41|96.36|96.45|96.38|96.41|96.36|8076
1627048360000|2021-07-23 13:52:40|96.4|96.37|96.28|96.24|96.4|96.37|96.27|96.22|10998
1627048370000|2021-07-23 13:52:50|96.27|96.22|96.32|96.28|96.37|96.3|96.23|96.21|111649
1627048380000|2021-07-23 13:53:00|96.31|96.26|96.25|96.21|96.31|96.26|96.25|96.18|10921
1627048390000|2021-07-23 13:53:10|96.24|96.2|96.21|96.19|96.24|96.21|96.2|96.15|30697
1627048400000|2021-07-23 13:53:20|96.2|96.15|96.13|96.1|96.23|96.19|96.13|96.1|36441
1627048410000|2021-07-23 13:53:30|96.12|96.08|96.1|96.08|96.13|96.08|96.1|96.05|6384
1627048420000|2021-07-23 13:53:40|96.09|96.07|96.09|96.02|96.1|96.07|96.07|96|12156
1627048430000|2021-07-23 13:53:50||96.03||96.03||96.03||96.03|0
1627048440000|2021-07-23 13:54:00|96.08|96.04|96.08|96.05|96.1|96.05|96.07|96.04|8430
1627048450000|2021-07-23 13:54:10|96.07|96.02|96.06|96.03|96.07|96.03|96.01|95.96|42840
1627048460000|2021-07-23 13:54:20|96.04|96.04|96.02|95.98|96.12|96.05|96.02|95.98|22502
1627048470000|2021-07-23 13:54:30|96.03|95.99|96.03|95.99|96.03|96|96|95.98|6686
1627048480000|2021-07-23 13:54:40|96.02|95.98|95.99|95.93|96.03|95.98|95.95|95.9|14244
1627048490000|2021-07-23 13:54:50|96.01|95.94|96.02|95.97|96.03|95.97|96.01|95.94|1000
1627048500000|2021-07-23 13:55:00|96.03|95.98|96.03|96.01|96.03|96.01|96.03|95.98|4522
1627048510000|2021-07-23 13:55:10|96.02|96|96|95.94|96.03|96|95.99|95.91|9403
1627048520000|2021-07-23 13:55:20|95.99|95.93|96.05|96|96.06|96|95.99|95.93|23665
1627048530000|2021-07-23 13:55:30|96.03|96.01|96.09|96.02|96.14|96.07|96.03|96.01|11136
1627048540000|2021-07-23 13:55:40|96.1|96.03|96.05|96|96.15|96.07|96.04|95.97|26679
1627048550000|2021-07-23 13:55:50||95.99||95.99||95.99||95.99|0
1627048570000|2021-07-23 13:56:10|96.04||96.04||96.04||96.04||3356
1627048580000|2021-07-23 13:56:20|96.07|96|96.1|96.06|96.13|96.07|96.07|96|3068
1627048590000|2021-07-23 13:56:30|96.13|96.07|96.15|96.1|96.19|96.1|96.13|96.07|2116
1627048600000|2021-07-23 13:56:40|96.14|96.09|96.09|96.04|96.15|96.09|96.07|96.02|8390
1627048610000|2021-07-23 13:56:50|96.1|96.02|96.07|96.02|96.11|96.02|96.07|96.02|171
1627048620000|2021-07-23 13:57:00|96.06|95.98|96.02|95.95|96.06|95.98|95.99|95.93|4913
1627048630000|2021-07-23 13:57:10|96|95.96|96|95.96|96|95.96|95.99|95.95|400
1627048640000|2021-07-23 13:57:20|96.04|95.97|96.05|96.01|96.05|96.01|96.04|95.97|53
1627048650000|2021-07-23 13:57:30|96.08|96.02|96.08|96.03|96.11|96.03|96.08|96.02|3820
1627048660000|2021-07-23 13:57:40|96.07|96.02|95.98|95.93|96.07|96.02|95.98|95.93|29835
1627048670000|2021-07-23 13:57:50|95.97|95.91|95.94|95.9|95.97|95.93|95.94|95.9|2469
1627048680000|2021-07-23 13:58:00|95.95|95.91|95.95|95.89|95.95|95.91|95.9|95.84|10385
1627048690000|2021-07-23 13:58:10|95.94|95.93|95.94|95.88|95.95|95.93|95.92|95.87|15507
1627048700000|2021-07-23 13:58:20|95.93|95.87|95.88|95.84|95.93|95.87|95.85|95.83|18287
1627048710000|2021-07-23 13:58:30|95.89|95.85|95.93|95.88|95.94|95.88|95.89|95.85|111039
1627048720000|2021-07-23 13:58:40|95.95|95.89|95.94|95.88|95.97|95.9|95.94|95.87|50585
1627048730000|2021-07-23 13:58:50|95.93|95.87|95.96|95.91|95.99|95.92|95.92|95.87|3001
1627048740000|2021-07-23 13:59:00|95.97|95.92|96|95.94|96.01|95.94|95.96|95.92|3384
1627048750000|2021-07-23 13:59:10|95.97||96||96.01||95.97||123
1627048770000|2021-07-23 13:59:30|95.97|95.93|95.96|95.91|95.97|95.93|95.94|95.88|2036
1627048790000|2021-07-23 13:59:50|95.95|95.89|95.89|95.84|95.95|95.89|95.88|95.8|8059
1627048800000|2021-07-23 14:00:00|95.91|95.85|95.94|95.87|95.95|95.88|95.91|95.85|2502
1627048810000|2021-07-23 14:00:10|95.95|95.89|95.93|95.87|95.99|95.94|95.92|95.86|7743
1627048820000|2021-07-23 14:00:20|95.95|95.88|95.96|95.89|95.97|95.9|95.95|95.87|1872
1627048830000|2021-07-23 14:00:30||95.9||95.9||95.9||95.9|1106
1627048840000|2021-07-23 14:00:40|95.98|95.91|95.98|95.92|96.01|95.93|95.98|95.9|140
1627048850000|2021-07-23 14:00:50|95.97|95.91|95.88|95.82|95.97|95.92|95.86|95.81|6073
1627048860000|2021-07-23 14:01:00|95.89|95.83|95.88|95.83|95.9|95.85|95.88|95.82|0
1627048870000|2021-07-23 14:01:10|95.89|95.84|95.92|95.88|95.92|95.88|95.89|95.84|1709
1627048880000|2021-07-23 14:01:20|95.95|95.89|95.97|95.89|95.99|95.9|95.95|95.89|1813
1627048900000|2021-07-23 14:01:40|95.96|95.9|95.95|95.89|95.96|95.9|95.95|95.89|0
1627048910000|2021-07-23 14:01:50|95.96|95.9|95.91|95.86|95.96|95.9|95.91|95.86|2922
1627048920000|2021-07-23 14:02:00|95.9|95.85|95.94|95.87|95.95|95.87|95.88|95.84|4066
1627048930000|2021-07-23 14:02:10|95.95|95.88|95.95|95.9|95.98|95.91|95.93|95.88|0
1627048940000|2021-07-23 14:02:20|95.94|95.88|95.89|95.83|95.94|95.88|95.88|95.82|2422
1627048950000|2021-07-23 14:02:30|95.88|95.82|95.88|95.82|95.88|95.82|95.88|95.8|10
1627048960000|2021-07-23 14:02:40|95.87|95.81|95.78|95.71|95.87|95.81|95.75|95.68|14956
1627048970000|2021-07-23 14:02:50|95.77|95.7|95.63|95.56|95.77|95.71|95.63|95.56|20702
1627048980000|2021-07-23 14:03:00|95.64|95.57|95.67|95.59|95.68|95.59|95.64|95.57|0
1627048990000|2021-07-23 14:03:10|95.65|95.6|95.66|95.6|95.69|95.62|95.65|95.6|15547
1627049000000|2021-07-23 14:03:20|95.65|95.59|95.68|95.62|95.68|95.62|95.62|95.58|5614
1627049010000|2021-07-23 14:03:30|95.67|95.61|95.64|95.55|95.67|95.61|95.64|95.54|1168
1627049020000|2021-07-23 14:03:40|95.63|95.57|95.61|95.56|95.63|95.57|95.59|95.53|18295
1627049030000|2021-07-23 14:03:50||95.57||95.57||95.57||95.57|0
1627049040000|2021-07-23 14:04:00|95.62|95.58|95.77|95.7|95.79|95.72|95.62|95.58|25178
1627049050000|2021-07-23 14:04:10|95.78|95.71|95.84|95.78|95.87|95.79|95.77|95.7|4426
1627049060000|2021-07-23 14:04:20|95.85|95.79|95.84|95.8|95.87|95.8|95.84|95.79|3894
1627049070000|2021-07-23 14:04:30||95.79||95.79||95.79||95.78|6
1627049080000|2021-07-23 14:04:40||95.78||95.78||95.79||95.78|66
1627049090000|2021-07-23 14:04:50|95.83|95.77|95.84|95.79|95.84|95.79|95.81|95.77|6719
1627049100000|2021-07-23 14:05:00|95.88|95.8|95.9|95.84|95.9|95.84|95.88|95.8|1
1627049110000|2021-07-23 14:05:10|95.89|95.83|95.75|95.68|95.89|95.83|95.69|95.65|20067
1627049120000|2021-07-23 14:05:20|95.74|95.67|95.73|95.66|95.74|95.67|95.73|95.66|38
1627049130000|2021-07-23 14:05:30|95.76|95.69|95.75|95.69|95.76|95.69|95.75|95.69|313
1627049140000|2021-07-23 14:05:40|95.76|95.7|95.85|95.78|95.85|95.78|95.76|95.7|16665
1627049150000|2021-07-23 14:05:50|95.84|95.77|95.75|95.68|95.84|95.78|95.75|95.68|22786
1627049160000|2021-07-23 14:06:00|95.76|95.69|95.71|95.64|95.76|95.71|95.71|95.64|7702
1627049170000|2021-07-23 14:06:10|95.72|95.65|95.71|95.66|95.72|95.66|95.7|95.63|254
1627049180000|2021-07-23 14:06:20|95.75|95.67|95.77|95.69|95.78|95.71|95.71|95.67|1728
1627049190000|2021-07-23 14:06:30|95.76|95.7|95.75|95.7|95.76|95.7|95.75|95.7|2
1627049210000|2021-07-23 14:06:50|95.76|95.71|95.82|95.79|95.83|95.79|95.76|95.71|19933
1627049220000|2021-07-23 14:07:00|95.85|95.8|95.85|95.8|95.89|95.8|95.83|95.8|7101
1627049230000|2021-07-23 14:07:10|95.84|95.79|95.78|95.73|95.84|95.8|95.78|95.73|2623
1627049240000|2021-07-23 14:07:20|95.77|95.72|95.77|95.71|95.79|95.73|95.75|95.71|23021
1627049250000|2021-07-23 14:07:30|95.76||95.76||95.77||95.76||0
1627049260000|2021-07-23 14:07:40|95.77|95.72|95.77|95.72|95.77|95.72|95.77|95.72|5
1627049280000|2021-07-23 14:08:00|95.76|95.71|95.73|95.69|95.76|95.71|95.7|95.63|38783
1627049290000|2021-07-23 14:08:10|95.72|95.68|95.72|95.67|95.73|95.69|95.72|95.67|11
1627049300000|2021-07-23 14:08:20|95.73|95.68|95.73|95.68|95.73|95.68|95.72|95.67|0
1627049310000|2021-07-23 14:08:30|95.72|95.67|95.72|95.68|95.73|95.68|95.72|95.67|507
1627049320000|2021-07-23 14:08:40|95.73|95.72|95.75|95.71|95.79|95.76|95.73|95.68|6180
1627049330000|2021-07-23 14:08:50|95.76|95.72|95.76|95.71|95.77|95.72|95.76|95.71|48
1627049340000|2021-07-23 14:09:00|95.75||95.75||95.75||95.75||0
1627049360000|2021-07-23 14:09:20|95.74|95.7|95.82|95.76|95.83|95.76|95.73|95.69|7494
1627049370000|2021-07-23 14:09:30|95.81|95.77|95.81|95.77|95.81|95.77|95.81|95.77|0
1627049380000|2021-07-23 14:09:40|95.8|95.76|95.78|95.75|95.8|95.76|95.78|95.75|9409
1627049390000|2021-07-23 14:09:50|95.82|95.76|95.87|95.81|95.88|95.81|95.82|95.76|3187
1627049400000|2021-07-23 14:10:00|95.86|95.8|95.86|95.81|95.87|95.81|95.86|95.8|1093
1627049410000|2021-07-23 14:10:10|95.87|95.82|95.87|95.82|95.87|95.82|95.87|95.82|0
1627049420000|2021-07-23 14:10:20|95.86||95.86||95.86||95.86||650
1627049430000|2021-07-23 14:10:30|95.85|95.8|95.82|95.78|95.85|95.8|95.82|95.78|10230
1627049440000|2021-07-23 14:10:40|95.81|95.79|95.82|95.78|95.82|95.79|95.81|95.78|3055
1627049450000|2021-07-23 14:10:50|95.81||95.81||95.81||95.81||0
1627049460000|2021-07-23 14:11:00|95.82|95.79|95.87|95.82|95.9|95.83|95.82|95.79|7093
1627049470000|2021-07-23 14:11:10||95.81||95.81||95.81||95.81|18562
1627049480000|2021-07-23 14:11:20|95.86|95.82|95.86|95.81|95.86|95.82|95.85|95.81|1
1627049490000|2021-07-23 14:11:30|95.85||95.85||95.85||95.85||3000
1627049520000|2021-07-23 14:12:00|95.84|95.8|95.79|95.76|95.85|95.8|95.79|95.75|24480
1627049530000|2021-07-23 14:12:10|95.78|95.75|95.74|95.7|95.78|95.75|95.72|95.7|12136
1627049540000|2021-07-23 14:12:20|95.73|95.69|95.7|95.64|95.73|95.69|95.69|95.64|9801
1627049550000|2021-07-23 14:12:30|95.72|95.65|95.72|95.68|95.72|95.68|95.68|95.64|2589
1627049560000|2021-07-23 14:12:40|95.75|95.69|95.74|95.68|95.77|95.71|95.74|95.68|3982
1627049570000|2021-07-23 14:12:50|95.73|95.67|95.68|95.63|95.73|95.67|95.68|95.63|2553
1627049580000|2021-07-23 14:13:00|95.69|95.65|95.68|95.65|95.69|95.65|95.68|95.65|0
1627049600000|2021-07-23 14:13:20|95.7|95.66|95.7|95.67|95.74|95.69|95.7|95.66|8097
1627049610000|2021-07-23 14:13:30|95.69|95.66|95.64|95.61|95.69|95.66|95.64|95.59|8392
1627049620000|2021-07-23 14:13:40|95.63|95.59|95.59|95.55|95.63|95.59|95.58|95.53|8567
1627049630000|2021-07-23 14:13:50|95.6|95.56|95.64|95.6|95.66|95.6|95.6|95.56|4779
1627049640000|2021-07-23 14:14:00|95.63|95.59|95.68|95.62|95.69|95.62|95.63|95.57|4512
1627049650000|2021-07-23 14:14:10|95.69|95.63|95.69|95.63|95.71|95.63|95.69|95.63|259
1627049660000|2021-07-23 14:14:20|95.7|95.64|95.68|95.64|95.74|95.69|95.68|95.63|39361
1627049680000|2021-07-23 14:14:40|95.71|95.65|95.73|95.68|95.73|95.68|95.71|95.65|2649
1627049690000|2021-07-23 14:14:50|95.72|95.67|95.65|95.59|95.72|95.67|95.65|95.58|6267
1627049700000|2021-07-23 14:15:00|95.64|95.6|95.65|95.61|95.68|95.62|95.63|95.6|1358
1627049710000|2021-07-23 14:15:10|95.64|95.6|95.64|95.61|95.65|95.62|95.64|95.6|1834
1627049720000|2021-07-23 14:15:20|95.63|95.6|95.64|95.58|95.67|95.61|95.61|95.58|6428
1627049730000|2021-07-23 14:15:30|95.63|95.56|95.59|95.53|95.63|95.56|95.59|95.51|7072
1627049740000|2021-07-23 14:15:40|95.58|95.51|95.58|95.54|95.58|95.54|95.56|95.5|2435
1627049750000|2021-07-23 14:15:50|95.6|95.53|95.6|95.55|95.6|95.55|95.6|95.53|1770
1627049760000|2021-07-23 14:16:00||95.56||95.56||95.56||95.56|0
1627049770000|2021-07-23 14:16:10|95.63|95.57|95.7|95.64|95.7|95.64|95.63|95.57|12865
1627049780000|2021-07-23 14:16:20|95.71|95.65|95.67|95.63|95.71|95.65|95.67|95.63|1368
1627049790000|2021-07-23 14:16:30|95.66|95.64|95.69|95.64|95.69|95.64|95.66|95.64|1753
1627049800000|2021-07-23 14:16:40|95.73|95.65|95.77|95.68|95.77|95.68|95.73|95.65|41
1627049810000|2021-07-23 14:16:50|95.78|95.69|95.77|95.7|95.78|95.7|95.77|95.69|2197
1627049820000|2021-07-23 14:17:00|95.78|95.71|95.83|95.76|95.83|95.76|95.78|95.71|8
1627049850000|2021-07-23 14:17:30|||||||||275
1627049860000|2021-07-23 14:17:40|||||||||2500
1627049870000|2021-07-23 14:17:50|95.82|95.75|95.76|95.7|95.82|95.76|95.76|95.68|18606
1627049880000|2021-07-23 14:18:00|95.75|95.68|95.63|95.6|95.75|95.68|95.63|95.58|10371
1627049890000|2021-07-23 14:18:10|95.62|95.58|95.6|95.55|95.64|95.58|95.6|95.55|1939
1627049900000|2021-07-23 14:18:20|95.59|95.54|95.59|95.53|95.61|95.55|95.53|95.52|7945
1627049910000|2021-07-23 14:18:30|95.58|95.52|95.58|95.54|95.58|95.55|95.56|95.52|7095
1627049920000|2021-07-23 14:18:40||95.55||95.53||95.55||95.53|0
1627049930000|2021-07-23 14:18:50|95.57|95.54|95.59|95.55|95.61|95.56|95.57|95.53|6393
1627049940000|2021-07-23 14:19:00|||||||||10000
1627049950000|2021-07-23 14:19:10|95.61|95.56|95.61|95.57|95.61|95.57|95.61|95.55|396
1627049960000|2021-07-23 14:19:20|95.64|95.58|95.63|95.58|95.67|95.6|95.61|95.57|3473
1627049970000|2021-07-23 14:19:30|95.62|95.57|95.59|95.54|95.62|95.57|95.59|95.54|7591
1627049980000|2021-07-23 14:19:40||95.53||95.54||95.54||95.53|2145
1627049990000|2021-07-23 14:19:50|95.58|95.53|95.61|95.56|95.62|95.56|95.57|95.52|216
1627050000000|2021-07-23 14:20:00|95.6|95.55|95.53|95.48|95.6|95.55|95.51|95.45|16084
1627050020000|2021-07-23 14:20:20|95.55|95.49|95.57|95.52|95.6|95.54|95.55|95.49|17006
1627050030000|2021-07-23 14:20:30|95.6|95.53|95.6|95.54|95.61|95.55|95.6|95.53|1430
1627050040000|2021-07-23 14:20:40|95.61|95.55|95.6|95.56|95.62|95.56|95.6|95.55|0
1627050050000|2021-07-23 14:20:50|95.59|95.55|95.52|95.45|95.59|95.55|95.52|95.44|8427
1627050060000|2021-07-23 14:21:00|95.51|95.46|95.5|95.46|95.51|95.46|95.5|95.46|6151
1627050070000|2021-07-23 14:21:10|95.49|95.42|95.47|95.4|95.49|95.42|95.47|95.39|451
1627050080000|2021-07-23 14:21:20|95.46|95.41|95.46|95.41|95.48|95.42|95.46|95.41|2002
1627050110000|2021-07-23 14:21:50|95.49|95.42|95.47|95.43|95.49|95.43|95.45|95.42|18983
1627050120000|2021-07-23 14:22:00|95.49|95.44|95.49|95.44|95.52|95.45|95.49|95.44|2245
1627050130000|2021-07-23 14:22:10|95.48|95.45|95.53|95.48|95.53|95.48|95.48|95.45|10974
1627050140000|2021-07-23 14:22:20|95.52|95.47|95.52|95.48|95.52|95.48|95.51|95.46|5908
1627050150000|2021-07-23 14:22:30|||||||||1339
1627050160000|2021-07-23 14:22:40|95.53|95.49|95.56|95.5|95.57|95.5|95.53|95.49|4677
1627050170000|2021-07-23 14:22:50|95.57|95.51|95.59|95.55|95.6|95.55|95.57|95.51|2367
1627050180000|2021-07-23 14:23:00|95.58|95.54|95.51|95.48|95.58|95.55|95.51|95.44|10668
1627050190000|2021-07-23 14:23:10|95.53|95.49|95.55|95.5|95.58|95.51|95.53|95.49|5244
1627050210000|2021-07-23 14:23:30|95.56|95.51|95.57|95.53|95.57|95.54|95.56|95.51|8041
1627050220000|2021-07-23 14:23:40|95.56|95.52|95.57|95.52|95.57|95.52|95.55|95.52|369
1627050230000|2021-07-23 14:23:50|95.56|95.53|95.61|95.56|95.62|95.56|95.56|95.53|7098
1627050240000|2021-07-23 14:24:00|95.6|95.57|95.59|95.54|95.64|95.57|95.58|95.54|34805
1627050250000|2021-07-23 14:24:10|95.58|95.53|95.55|95.51|95.58|95.53|95.55|95.51|799
1627050260000|2021-07-23 14:24:20|95.54|95.5|95.55|95.5|95.55|95.5|95.53|95.5|503
1627050270000|2021-07-23 14:24:30|95.54|95.51|95.57|95.52|95.59|95.53|95.53|95.51|1957
1627050280000|2021-07-23 14:24:40|95.58|95.53|95.58|95.55|95.58|95.55|95.58|95.53|2993
1627050290000|2021-07-23 14:24:50|95.57|95.53|95.57|95.53|95.58|95.53|95.57|95.53|293
1627050300000|2021-07-23 14:25:00|95.56|95.52|95.54|95.5|95.56|95.52|95.54|95.5|8207
1627050310000|2021-07-23 14:25:10|95.55|95.51|95.57|95.53|95.57|95.54|95.55|95.51|1614
1627050320000|2021-07-23 14:25:20|95.56|95.52|95.56|95.51|95.57|95.52|95.56|95.5|4301
1627050330000|2021-07-23 14:25:30|95.55|95.5|95.54|95.49|95.55|95.5|95.51|95.48|5136
1627050340000|2021-07-23 14:25:40|95.53|95.5|95.55|95.5|95.56|95.5|95.53|95.5|2
1627050350000|2021-07-23 14:25:50|95.56|95.51|95.56|95.53|95.56|95.53|95.56|95.51|1706
1627050370000|2021-07-23 14:26:10|95.55|95.52|95.56|95.51|95.58|95.55|95.55|95.5|14003
1627050390000|2021-07-23 14:26:30|95.58|95.52|95.63|95.58|95.64|95.59|95.58|95.52|3970
1627050400000|2021-07-23 14:26:40|95.64|95.59|95.63|95.58|95.65|95.59|95.63|95.58|0
1627050410000|2021-07-23 14:26:50|95.64|95.59|95.66|95.62|95.7|95.64|95.64|95.59|15337
1627050420000|2021-07-23 14:27:00|95.67||95.68||95.69||95.67||0
1627050430000|2021-07-23 14:27:10|95.69|95.63|95.82|95.76|95.84|95.78|95.69|95.63|15992
1627050440000|2021-07-23 14:27:20|95.83|95.77|95.85|95.8|95.87|95.8|95.83|95.77|333
1627050450000|2021-07-23 14:27:30|95.84|95.78|95.82|95.78|95.84|95.78|95.82|95.77|1185
1627050460000|2021-07-23 14:27:40|95.81|95.76|95.82|95.77|95.82|95.77|95.8|95.76|7107
1627050480000|2021-07-23 14:28:00|95.83|95.78|95.89|95.83|95.9|95.83|95.83|95.78|4020
1627050490000|2021-07-23 14:28:10|95.91|95.84|95.96|95.9|96.01|95.93|95.91|95.84|9411
1627050500000|2021-07-23 14:28:20|95.95|95.91|95.96|95.9|95.96|95.92|95.95|95.89|0
1627050510000|2021-07-23 14:28:30|95.99|95.91|95.99|95.94|96.02|95.95|95.99|95.91|2
1627050520000|2021-07-23 14:28:40|95.98|95.92|95.94|95.89|95.98|95.92|95.94|95.89|4738
1627050530000|2021-07-23 14:28:50|95.93|95.91|95.87|95.81|95.93|95.91|95.85|95.81|34472
1627050540000|2021-07-23 14:29:00|95.86|95.79|95.83|95.78|95.86|95.79|95.82|95.78|9392
1627050550000|2021-07-23 14:29:10|95.84|95.79|95.83|95.78|95.85|95.79|95.83|95.78|20
1627050560000|2021-07-23 14:29:20|95.82||95.82||95.82||95.82||2000
1627050570000|2021-07-23 14:29:30|95.81||95.81||95.81||95.81||0
1627050580000|2021-07-23 14:29:40|95.85|95.77|95.84|95.78|95.85|95.81|95.81|95.77|3753
1627050590000|2021-07-23 14:29:50|95.85|95.79|95.92|95.86|95.94|95.88|95.85|95.79|21940
1627050600000|2021-07-23 14:30:00|95.91|95.85|95.92|95.86|95.92|95.86|95.91|95.85|8874
1627050610000|2021-07-23 14:30:10|95.91|95.85|95.88|95.84|95.91|95.85|95.87|95.84|1341
1627050620000|2021-07-23 14:30:20|95.87|95.82|95.81|95.76|95.87|95.82|95.81|95.75|3987
1627050630000|2021-07-23 14:30:30|95.8|95.75|95.8|95.74|95.8|95.75|95.8|95.73|0
1627050640000|2021-07-23 14:30:40||95.73||95.72||95.73||95.71|0
1627050650000|2021-07-23 14:30:50|95.79|95.71|95.74|95.7|95.79|95.72|95.74|95.7|378
1627050660000|2021-07-23 14:31:00|95.73|95.71|95.71|95.65|95.73|95.71|95.71|95.65|5639
1627050670000|2021-07-23 14:31:10|95.7||95.7||95.7||95.7||0
1627050680000|2021-07-23 14:31:20|95.72|95.66|95.77|95.71|95.8|95.72|95.72|95.66|11715
1627050690000|2021-07-23 14:31:30|95.76|95.72|95.82|95.77|95.85|95.77|95.76|95.71|6689
1627050700000|2021-07-23 14:31:40|95.85|95.78|95.85|95.78|95.87|95.8|95.84|95.78|11
1627050710000|2021-07-23 14:31:50|95.86|95.79|95.89|95.83|95.9|95.83|95.86|95.79|3295
1627050720000|2021-07-23 14:32:00|95.87|95.82|95.82|95.76|95.87|95.82|95.82|95.76|7614
1627050730000|2021-07-23 14:32:10|95.81|95.73|95.77|95.71|95.81|95.73|95.77|95.7|14436
1627050740000|2021-07-23 14:32:20|||||||||2
1627050760000|2021-07-23 14:32:40|95.76|95.72|95.76|95.71|95.76|95.72|95.76|95.71|0
1627050780000|2021-07-23 14:33:00|95.75|95.7|95.76|95.71|95.76|95.72|95.73|95.7|6505
1627050790000|2021-07-23 14:33:10||95.72||95.72||95.72||95.72|0
1627050810000|2021-07-23 14:33:30|95.77|95.73|95.8|95.75|95.81|95.75|95.77|95.73|16219
1627050820000|2021-07-23 14:33:40|95.79|95.74|95.77|95.72|95.79|95.74|95.75|95.72|21628
1627050830000|2021-07-23 14:33:50|95.76||95.76||95.76||95.76||0
1627050840000|2021-07-23 14:34:00|||||||||700
1627050850000|2021-07-23 14:34:10|95.78|95.73|95.76|95.73|95.79|95.73|95.76|95.73|1890
1627050860000|2021-07-23 14:34:20|95.78|95.74|95.8|95.75|95.8|95.76|95.78|95.74|3264
1627050870000|2021-07-23 14:34:30|95.79|95.74|95.79|95.73|95.79|95.74|95.79|95.73|10
1627050890000|2021-07-23 14:34:50|95.8|95.74|95.8|95.76|95.84|95.78|95.8|95.74|8321
1627050900000|2021-07-23 14:35:00|95.79|95.75|95.8|95.74|95.81|95.75|95.76|95.73|4641
1627050910000|2021-07-23 14:35:10|95.82|95.75|95.84|95.8|95.87|95.81|95.81|95.75|2898
1627050920000|2021-07-23 14:35:20|||||||||85
1627050930000|2021-07-23 14:35:30|95.85|95.81|95.91|95.86|95.95|95.87|95.85|95.81|27428
1627050940000|2021-07-23 14:35:40|95.9|95.87|95.95|95.89|95.97|95.9|95.9|95.87|2707
1627050950000|2021-07-23 14:35:50|95.96|95.9|95.97|95.91|95.98|95.91|95.96|95.9|121
1627050960000|2021-07-23 14:36:00|95.96|95.9|95.9|95.85|95.96|95.9|95.9|95.84|2687
1627050970000|2021-07-23 14:36:10|95.89|95.84|95.89|95.84|95.9|95.85|95.89|95.84|3
1627050980000|2021-07-23 14:36:20|95.88||95.88||95.88||95.88||0
1627050990000|2021-07-23 14:36:30|95.89|95.85|95.89|95.85|95.89|95.85|95.89|95.85|206
1627051000000|2021-07-23 14:36:40|95.92|95.86|95.91|95.88|95.95|95.89|95.91|95.85|1254
1627051010000|2021-07-23 14:36:50|95.9|95.87|95.91|95.88|95.91|95.88|95.9|95.87|1684
1627051020000|2021-07-23 14:37:00|95.94|95.87|95.92|95.87|95.95|95.89|95.9|95.85|17215
1627051030000|2021-07-23 14:37:10|95.91|95.85|95.84|95.82|95.91|95.85|95.84|95.8|37861
1627051040000|2021-07-23 14:37:20|95.83|95.8|95.84|95.8|95.84|95.8|95.83|95.8|1383
1627051050000|2021-07-23 14:37:30|95.86|95.81|95.86|95.82|95.86|95.82|95.86|95.81|1
1627051060000|2021-07-23 14:37:40|95.85||95.85||95.85||95.85||0
1627051070000|2021-07-23 14:37:50|||||||||800
1627051080000|2021-07-23 14:38:00|95.84|95.81|95.79|95.75|95.84|95.81|95.79|95.74|21364
1627051100000|2021-07-23 14:38:20|||||||||15399
1627051110000|2021-07-23 14:38:30|95.78|95.73|95.72|95.68|95.78|95.74|95.72|95.68|6507
1627051120000|2021-07-23 14:38:40|95.71|95.69|95.72|95.69|95.72|95.69|95.71|95.69|1565
1627051130000|2021-07-23 14:38:50|95.71|95.7|95.71|95.68|95.72|95.7|95.69|95.68|11523
1627051140000|2021-07-23 14:39:00|95.7|95.67|95.66|95.6|95.7|95.67|95.65|95.6|4379
1627051150000|2021-07-23 14:39:10|95.65||95.65||95.65||95.65||231
1627051160000|2021-07-23 14:39:20|||||||||4333
1627051170000|2021-07-23 14:39:30|95.64|95.59|95.63|95.59|95.64|95.59|95.63|95.59|1452
1627051180000|2021-07-23 14:39:40|95.62||95.62||95.63||95.62||2598
1627051190000|2021-07-23 14:39:50|95.61||95.61||95.61||95.6||0
1627051200000|2021-07-23 14:40:00|95.6|95.57|95.57|95.53|95.6|95.57|95.55|95.49|6155
1627051210000|2021-07-23 14:40:10|95.56|95.54|95.67|95.6|95.68|95.61|95.56|95.54|6074
1627051220000|2021-07-23 14:40:20|95.66||95.66||95.66||95.66||0
1627051230000|2021-07-23 14:40:30|95.68|95.63|95.69|95.65|95.7|95.65|95.68|95.63|1839
1627051240000|2021-07-23 14:40:40||95.66||95.65||95.67||95.65|0
1627051250000|2021-07-23 14:40:50|95.72|95.66|95.73|95.69|95.76|95.71|95.72|95.66|11558
1627051260000|2021-07-23 14:41:00|95.72|95.68|95.68|95.65|95.72|95.68|95.68|95.64|6844
1627051270000|2021-07-23 14:41:10|95.67||95.68||95.68||95.66||2344
1627051290000|2021-07-23 14:41:30|95.71|95.66|95.7|95.66|95.72|95.66|95.7|95.66|93
1627051300000|2021-07-23 14:41:40|||||||||2961
1627051310000|2021-07-23 14:41:50|95.73|95.67|95.74|95.7|95.75|95.7|95.73|95.67|3066
1627051320000|2021-07-23 14:42:00|95.75|95.71|95.73|95.7|95.75|95.72|95.73|95.69|6533
1627051330000|2021-07-23 14:42:10|||||||||4144
1627051340000|2021-07-23 14:42:20||95.71||95.71||95.71||95.71|63
1627051360000|2021-07-23 14:42:40|95.74|95.72|95.74|95.73|95.74|95.73|95.74|95.72|2659
1627051380000|2021-07-23 14:43:00|95.76|95.74|95.75|95.73|95.8|95.77|95.75|95.71|6818
1627051390000|2021-07-23 14:43:10|95.74|95.72|95.74|95.71|95.74|95.72|95.73|95.71|6448
1627051400000|2021-07-23 14:43:20|95.75|95.7|95.7|95.68|95.75|95.71|95.7|95.67|4204
1627051410000|2021-07-23 14:43:30|||||||||25948
1627051420000|2021-07-23 14:43:40|95.69|95.67|95.69|95.64|95.69|95.67|95.68|95.63|4318
1627051440000|2021-07-23 14:44:00|95.68||95.68||95.68||95.68||0
1627051450000|2021-07-23 14:44:10|95.67|95.63|95.66|95.63|95.67|95.64|95.65|95.63|3665
1627051480000|2021-07-23 14:44:40|95.65|95.61|95.64|95.59|95.65|95.61|95.61|95.57|15661
1627051490000|2021-07-23 14:44:50|95.65|95.6|95.65|95.6|95.65|95.6|95.65|95.6|7
1627051500000|2021-07-23 14:45:00|95.64|95.61|95.64|95.62|95.65|95.62|95.61|95.59|36207
1627051510000|2021-07-23 14:45:10|95.62|95.61|95.63|95.59|95.64|95.62|95.62|95.59|4840
1627051520000|2021-07-23 14:45:20|95.59|95.58|95.6|95.57|95.63|95.59|95.58|95.57|14332
1627051530000|2021-07-23 14:45:30|95.57|95.56|95.56|95.52|95.6|95.56|95.54|95.51|54629
1627051540000|2021-07-23 14:45:40|95.55|95.51|95.54|95.5|95.55|95.53|95.52|95.5|5807
1627051570000|2021-07-23 14:46:10|||||||||2006
1627051580000|2021-07-23 14:46:20|95.53|95.47|95.52|95.48|95.53|95.48|95.52|95.46|1171
1627051590000|2021-07-23 14:46:30|95.51||95.51||95.51||95.51||4692
1627051600000|2021-07-23 14:46:40|95.52|95.49|95.51|95.48|95.52|95.49|95.51|95.48|6
1627051620000|2021-07-23 14:47:00|95.5|95.5|95.5|95.44|95.5|95.5|95.5|95.43|5367
1627051650000|2021-07-23 14:47:30|95.51|95.45|95.51|95.47|95.51|95.47|95.5|95.45|14580
1627051660000|2021-07-23 14:47:40|95.53|95.48|95.52|95.5|95.53|95.5|95.52|95.48|372
1627051670000|2021-07-23 14:47:50|95.51|95.49|95.51|95.46|95.51|95.49|95.48|95.44|3983
1627051700000|2021-07-23 14:48:20|95.5|95.45|95.39|95.34|95.5|95.45|95.39|95.34|39404
1627051710000|2021-07-23 14:48:30|95.38|95.35|95.39|95.37|95.41|95.37|95.38|95.35|4767
1627051720000|2021-07-23 14:48:40|||||||||1075
1627051730000|2021-07-23 14:48:50|95.38|95.36|95.38|95.33|95.38|95.36|95.36|95.33|2020
1627051750000|2021-07-23 14:49:10|95.39|95.34|95.39|95.36|95.39|95.37|95.39|95.34|24585
1627051760000|2021-07-23 14:49:20|||||||||3905
1627051770000|2021-07-23 14:49:30|95.4|95.37|95.41|95.39|95.42|95.39|95.39|95.37|3990
1627051780000|2021-07-23 14:49:40|95.42|95.4|95.49|95.43|95.5|95.45|95.42|95.4|19881
1627051790000|2021-07-23 14:49:50||95.44||95.44||95.44||95.44|0
1627051800000|2021-07-23 14:50:00|95.5|95.45|95.5|95.46|95.5|95.46|95.49|95.45|6894
1627051810000|2021-07-23 14:50:10|95.49|95.47|95.48|95.43|95.5|95.47|95.45|95.42|20555
1627051820000|2021-07-23 14:50:20|||||||||100435
1627051830000|2021-07-23 14:50:30|95.49|95.44|95.49|95.45|95.49|95.46|95.49|95.43|9788
1627051840000|2021-07-23 14:50:40|95.5|95.46|95.46|95.4|95.5|95.47|95.4|95.37|91119
1627051850000|2021-07-23 14:50:50||95.41||95.41||95.41||95.41|0
1627051860000|2021-07-23 14:51:00|95.48|95.42|95.5|95.46|95.5|95.46|95.46|95.42|8456
1627051870000|2021-07-23 14:51:10|95.49|95.45|95.46|95.42|95.49|95.45|95.44|95.42|38619
1627051880000|2021-07-23 14:51:20|95.48|95.43|95.47|95.43|95.48|95.44|95.46|95.42|1100
1627051890000|2021-07-23 14:51:30||95.42||95.43||95.43||95.42|926
1627051900000|2021-07-23 14:51:40|95.46|95.42|95.43|95.4|95.46|95.42|95.42|95.4|7085
1627051910000|2021-07-23 14:51:50|95.42||95.41||95.42||95.41||1030
1627051920000|2021-07-23 14:52:00||95.38||95.37||95.38||95.37|6394
1627051930000|2021-07-23 14:52:10|95.4|95.39|95.4|95.39|95.41|95.39|95.4|95.37|1173
1627051940000|2021-07-23 14:52:20|95.39|95.38|95.37|95.33|95.4|95.38|95.36|95.33|9417
1627051950000|2021-07-23 14:52:30|95.38|95.34|95.37|95.33|95.38|95.34|95.37|95.33|2749
1627051960000|2021-07-23 14:52:40||95.34||95.34||95.34||95.33|6100
1627051970000|2021-07-23 14:52:50|95.36|95.33|95.35|95.33|95.37|95.33|95.33|95.3|17090
1627051980000|2021-07-23 14:53:00|95.37|95.34|95.39|95.37|95.42|95.38|95.37|95.34|5613
1627051990000|2021-07-23 14:53:10|95.38|95.35|95.39|95.35|95.39|95.36|95.37|95.35|5269
1627052000000|2021-07-23 14:53:20||95.36||95.36||95.36||95.35|2700
1627052010000|2021-07-23 14:53:30|||||||||3471
1627052020000|2021-07-23 14:53:40||95.37||95.37||95.37||95.37|7840
1627052030000|2021-07-23 14:53:50|95.38|95.36|95.39|95.37|95.39|95.37|95.38|95.35|0
1627052040000|2021-07-23 14:54:00|95.38|95.35|95.39|95.36|95.39|95.36|95.38|95.35|9953
1627052050000|2021-07-23 14:54:10|95.41|95.37|95.43|95.39|95.44|95.4|95.41|95.37|3414
1627052060000|2021-07-23 14:54:20|95.42||95.42||95.42||95.42||5
1627052070000|2021-07-23 14:54:30|95.41|95.38|95.4|95.35|95.41|95.38|95.39|95.35|1780
1627052080000|2021-07-23 14:54:40|95.38|95.34|95.4|95.36|95.4|95.36|95.38|95.34|356
1627052090000|2021-07-23 14:54:50|95.42|95.37|95.41|95.38|95.43|95.39|95.4|95.37|12705
1627052100000|2021-07-23 14:55:00|95.4|95.37|95.4|95.37|95.41|95.37|95.39|95.37|1719
1627052110000|2021-07-23 14:55:10|95.42|95.38|95.44|95.4|95.46|95.43|95.42|95.38|1911
1627052120000|2021-07-23 14:55:20|95.46|95.41|95.45|95.42|95.47|95.42|95.45|95.41|235
1627052130000|2021-07-23 14:55:30|95.48|95.43|95.5|95.46|95.5|95.46|95.48|95.43|26997
1627052140000|2021-07-23 14:55:40|95.51|95.47|95.51|95.48|95.51|95.48|95.51|95.47|1594
1627052160000|2021-07-23 14:56:00|95.55|95.49|95.56|95.51|95.59|95.53|95.51|95.49|14450
1627052170000|2021-07-23 14:56:10|95.55|95.5|95.54|95.5|95.55|95.51|95.54|95.5|0
1627052190000|2021-07-23 14:56:30||95.51||95.5||95.51||95.5|0
1627052200000|2021-07-23 14:56:40|95.53||95.53||95.53||95.53||0
1627052210000|2021-07-23 14:56:50|95.54|95.51|95.6|95.56|95.61|95.56|95.54|95.51|4173
1627052220000|2021-07-23 14:57:00|95.62|95.57|95.6|95.56|95.63|95.58|95.59|95.56|1149
1627052230000|2021-07-23 14:57:10|95.62|95.57|95.62|95.57|95.62|95.57|95.62|95.57|1028
1627052240000|2021-07-23 14:57:20|95.61|95.56|95.6|95.56|95.61|95.56|95.59|95.56|22022
1627052250000|2021-07-23 14:57:30|95.59|95.55|95.62|95.57|95.62|95.58|95.58|95.55|9045
1627052260000|2021-07-23 14:57:40|95.61|95.56|95.61|95.56|95.61|95.56|95.61|95.56|1141
1627052270000|2021-07-23 14:57:50|95.6|95.55|95.57|95.54|95.6|95.55|95.57|95.54|11619
1627052280000|2021-07-23 14:58:00|95.56|95.53|95.54|95.52|95.58|95.54|95.54|95.52|18692
1627052300000|2021-07-23 14:58:20|95.56|95.53|95.56|95.52|95.56|95.53|95.56|95.52|41
1627052310000|2021-07-23 14:58:30|95.59|95.53|95.59|95.56|95.59|95.56|95.59|95.53|3621
1627052320000|2021-07-23 14:58:40|95.58|95.55|95.58|95.53|95.58|95.55|95.58|95.53|0
1627052330000|2021-07-23 14:58:50|||||||||9500
1627052340000|2021-07-23 14:59:00|95.57|95.54|95.54|95.52|95.58|95.55|95.54|95.52|9550
1627052350000|2021-07-23 14:59:10|95.55|95.53|95.59|95.55|95.61|95.55|95.55|95.53|1766
1627052360000|2021-07-23 14:59:20|95.61|95.56|95.62|95.59|95.62|95.59|95.61|95.56|1335
1627052370000|2021-07-23 14:59:30|95.61|95.57|95.61|95.57|95.61|95.57|95.61|95.57|4316
1627052380000|2021-07-23 14:59:40|95.62|95.58|95.62|95.58|95.62|95.59|95.62|95.58|2501
1627052390000|2021-07-23 14:59:50|95.63|95.59|95.65|95.61|95.67|95.62|95.63|95.59|4596
1627052400000|2021-07-23 15:00:00|95.66|95.62|95.69|95.66|95.69|95.66|95.66|95.62|20837
1627052410000|2021-07-23 15:00:10|95.68|95.65|95.68|95.63|95.68|95.65|95.66|95.6|5485
1627052420000|2021-07-23 15:00:20|95.67|95.61|95.65|95.6|95.67|95.61|95.65|95.6|3686
1627052430000|2021-07-23 15:00:30|95.66|95.61|95.67|95.62|95.67|95.62|95.66|95.61|29618
1627052440000|2021-07-23 15:00:40|95.66|95.63|95.7|95.66|95.71|95.66|95.66|95.63|6885
1627052450000|2021-07-23 15:00:50|95.66|95.65|95.68|95.64|95.7|95.65|95.66|95.64|20305
1627052460000|2021-07-23 15:01:00|95.7|95.65|95.71|95.65|95.75|95.68|95.7|95.65|5385
1627052480000|2021-07-23 15:01:20|95.72|95.66|95.76|95.7|95.77|95.7|95.72|95.65|30268
1627052490000|2021-07-23 15:01:30|95.74|95.71|95.75|95.69|95.75|95.71|95.71|95.68|12867
1627052500000|2021-07-23 15:01:40|95.76|95.7|95.72|95.68|95.76|95.7|95.72|95.68|29170
1627052510000|2021-07-23 15:01:50|95.7|95.66|95.71|95.68|95.72|95.68|95.7|95.66|17866
1627052520000|2021-07-23 15:02:00|95.72|95.69|95.75|95.7|95.8|95.74|95.72|95.69|27938
1627052530000|2021-07-23 15:02:10||95.71||95.7||95.71||95.7|0
1627052540000|2021-07-23 15:02:20||95.71||95.71||95.71||95.7|0
1627052550000|2021-07-23 15:02:30|95.77|95.72|95.75|95.73|95.77|95.73|95.75|95.72|3262
1627052560000|2021-07-23 15:02:40|95.77|95.74|95.83|95.78|95.85|95.78|95.77|95.74|3689
1627052570000|2021-07-23 15:02:50|95.82|95.79|95.78|95.75|95.83|95.79|95.78|95.75|21580
1627052580000|2021-07-23 15:03:00|95.77|95.74|95.77|95.72|95.8|95.75|95.75|95.71|6284
1627052590000|2021-07-23 15:03:10||95.71||95.71||95.71||95.71|27850
1627052600000|2021-07-23 15:03:20|95.76|95.7|95.71|95.65|95.76|95.7|95.71|95.64|7644
1627052610000|2021-07-23 15:03:30|95.7|95.64|95.64|95.58|95.7|95.65|95.64|95.57|9383
1627052620000|2021-07-23 15:03:40|95.65|95.59|95.65|95.59|95.65|95.6|95.65|95.58|0
1627052630000|2021-07-23 15:03:50||95.58||95.6||95.6||95.58|0
1627052640000|2021-07-23 15:04:00|95.67|95.61|95.66|95.61|95.68|95.62|95.65|95.6|3778
1627052650000|2021-07-23 15:04:10|95.67|95.62|95.66|95.61|95.67|95.63|95.66|95.61|1958
1627052660000|2021-07-23 15:04:20|95.65|95.6|95.64|95.6|95.65|95.6|95.64|95.6|50
1627052670000|2021-07-23 15:04:30|95.63|95.59|95.61|95.59|95.63|95.59|95.61|95.59|1776
1627052680000|2021-07-23 15:04:40|95.6|95.57|95.64|95.6|95.65|95.6|95.6|95.57|10745
1627052690000|2021-07-23 15:04:50|95.65|95.59|95.63|95.6|95.66|95.6|95.63|95.59|656
1627052700000|2021-07-23 15:05:00|95.64|95.61|95.67|95.61|95.67|95.61|95.64|95.6|7396
1627052710000|2021-07-23 15:05:10|||||||||100
1627052720000|2021-07-23 15:05:20|95.68|95.62|95.7|95.65|95.71|95.65|95.66|95.62|2923
1627052730000|2021-07-23 15:05:30|95.71|95.66|95.72|95.66|95.75|95.69|95.71|95.65|10249
1627052740000|2021-07-23 15:05:40|95.73|95.67|95.73|95.7|95.75|95.7|95.73|95.67|34808
1627052750000|2021-07-23 15:05:50|95.75|95.71|95.76|95.71|95.78|95.71|95.75|95.71|2928
1627052760000|2021-07-23 15:06:00|||||||||20000
1627052770000|2021-07-23 15:06:10|95.79|95.72|95.78|95.74|95.79|95.74|95.78|95.72|40
1627052780000|2021-07-23 15:06:20|||||||||25000
1627052790000|2021-07-23 15:06:30|95.75|95.75|95.78|95.74|95.78|95.75|95.75|95.74|23429
1627052800000|2021-07-23 15:06:40|||||||||500
1627052810000|2021-07-23 15:06:50|95.8|95.75|95.8|95.74|95.85|95.82|95.77|95.74|27319
1627052820000|2021-07-23 15:07:00|||||||||273
1627052850000|2021-07-23 15:07:30|95.79||95.78||95.79||95.78||1052
1627052870000|2021-07-23 15:07:50|||||||||25000
1627052880000|2021-07-23 15:08:00|95.77|95.73|95.73|95.69|95.77|95.74|95.71|95.69|30389
1627052890000|2021-07-23 15:08:10|95.75|95.7|95.72|95.67|95.75|95.71|95.71|95.67|13449
1627052900000|2021-07-23 15:08:20|95.73|95.68|95.73|95.68|95.73|95.68|95.73|95.68|25000
1627052910000|2021-07-23 15:08:30|95.72|95.67|95.69|95.64|95.72|95.67|95.69|95.64|7977
1627052930000|2021-07-23 15:08:50|||||||||1500
1627052940000|2021-07-23 15:09:00|95.68|95.65|95.71|95.65|95.71|95.65|95.68|95.65|7660
1627052960000|2021-07-23 15:09:20|95.7||95.69||95.7||95.69||25000
1627052970000|2021-07-23 15:09:30||95.66||95.66||95.66||95.66|10000
1627052990000|2021-07-23 15:09:50|95.7|95.67|95.71|95.69|95.75|95.69|95.7|95.67|8047
1627053000000|2021-07-23 15:10:00|95.74|95.7|95.75|95.7|95.77|95.75|95.74|95.69|12594
1627053010000|2021-07-23 15:10:10|95.74|95.69|95.65|95.59|95.74|95.69|95.64|95.58|27377
1627053020000|2021-07-23 15:10:20|95.64||95.64||95.64||95.64||0
1627053030000|2021-07-23 15:10:30|95.63|95.58|95.61|95.57|95.63|95.58|95.61|95.55|0
1627053040000|2021-07-23 15:10:40|95.6||95.6||95.6||95.6||123
1627053050000|2021-07-23 15:10:50|95.59||95.59||95.59||95.59||0
1627053060000|2021-07-23 15:11:00|95.6||95.6||95.6||95.6||10000
1627053070000|2021-07-23 15:11:10|95.59|95.56|95.56|95.5|95.59|95.56|95.56|95.49|15358
1627053090000|2021-07-23 15:11:30|95.55||95.53||95.55||95.53||0
1627053110000|2021-07-23 15:11:50|95.52|95.48|95.53|95.5|95.53|95.5|95.52|95.48|466
1627053120000|2021-07-23 15:12:00|95.54|95.48|95.47|95.45|95.54|95.48|95.47|95.42|27323
1627053130000|2021-07-23 15:12:10|95.49|95.46|95.51|95.47|95.52|95.47|95.49|95.45|13328
1627053150000|2021-07-23 15:12:30|95.53|95.48|95.56|95.52|95.57|95.52|95.51|95.48|105135
1627053160000|2021-07-23 15:12:40||95.51||95.53||95.53||95.51|7608
1627053170000|2021-07-23 15:12:50|95.55|95.51|95.54|95.51|95.55|95.51|95.54|95.51|4313
1627053180000|2021-07-23 15:13:00|95.55|95.54|95.55|95.5|95.56|95.54|95.54|95.5|15843
1627053190000|2021-07-23 15:13:10|95.56|95.51|95.56|95.54|95.62|95.54|95.56|95.51|5030
1627053200000|2021-07-23 15:13:20|95.6|95.55|95.61|95.56|95.64|95.58|95.6|95.55|4377
1627053210000|2021-07-23 15:13:30||95.57||95.57||95.57||95.57|0
1627053220000|2021-07-23 15:13:40||95.56||95.59||95.59||95.56|6185
1627053230000|2021-07-23 15:13:50|95.64|95.57|95.53|95.49|95.64|95.57|95.53|95.48|15382
1627053240000|2021-07-23 15:14:00|95.52|95.5|95.52|95.48|95.52|95.5|95.51|95.48|3691
1627053250000|2021-07-23 15:14:10|95.51|95.46|95.5|95.44|95.51|95.46|95.5|95.44|2369
1627053260000|2021-07-23 15:14:20|95.49|95.45|95.48|95.42|95.49|95.45|95.48|95.41|5211
1627053270000|2021-07-23 15:14:30|||||||||2000
1627053280000|2021-07-23 15:14:40|95.49|95.48|95.5|95.46|95.5|95.48|95.48|95.42|13397
1627053290000|2021-07-23 15:14:50|95.52|95.47|95.56|95.51|95.57|95.52|95.5|95.47|2408
1627053300000|2021-07-23 15:15:00|95.55|95.52|95.54|95.49|95.55|95.52|95.5|95.48|23040
1627053310000|2021-07-23 15:15:10|95.53|95.5|95.58|95.53|95.59|95.55|95.53|95.5|9884
1627053320000|2021-07-23 15:15:20|95.59|95.54|95.62|95.56|95.62|95.56|95.59|95.54|4762
1627053330000|2021-07-23 15:15:30|95.63|95.57|95.63|95.59|95.64|95.59|95.63|95.56|1631
1627053340000|2021-07-23 15:15:40||95.58||95.58||95.58||95.58|0
1627053360000|2021-07-23 15:16:00|95.64|95.59|95.65|95.6|95.65|95.61|95.62|95.58|21632
1627053370000|2021-07-23 15:16:10|95.64|95.59|95.64|95.6|95.64|95.6|95.64|95.59|679
1627053380000|2021-07-23 15:16:20|95.63|95.59|95.61|95.58|95.63|95.59|95.61|95.58|6125
1627053390000|2021-07-23 15:16:30|95.62|95.59|95.65|95.6|95.65|95.6|95.62|95.58|13059
1627053400000|2021-07-23 15:16:40|95.64|95.59|95.61|95.59|95.64|95.59|95.61|95.58|5858
1627053410000|2021-07-23 15:16:50|95.62|95.6|95.64|95.6|95.64|95.61|95.62|95.59|10987
1627053420000|2021-07-23 15:17:00|95.65|95.61|95.67|95.63|95.67|95.63|95.65|95.61|3484
1627053430000|2021-07-23 15:17:10|95.68|95.64|95.69|95.65|95.71|95.67|95.68|95.64|22676
1627053440000|2021-07-23 15:17:20|95.68|95.64|95.7|95.66|95.7|95.66|95.68|95.63|8611
1627053450000|2021-07-23 15:17:30|95.69|95.65|95.7|95.67|95.7|95.67|95.67|95.62|33800
1627053460000|2021-07-23 15:17:40|95.71|95.68|95.72|95.7|95.72|95.7|95.71|95.68|5159
1627053470000|2021-07-23 15:17:50|95.73|95.71|95.76|95.7|95.79|95.76|95.73|95.7|7096
1627053480000|2021-07-23 15:18:00|||||||||580
1627053490000|2021-07-23 15:18:10|95.75|95.69|95.7|95.64|95.75|95.69|95.69|95.64|14162
1627053500000|2021-07-23 15:18:20|95.68|95.62|95.67|95.63|95.68|95.63|95.67|95.62|3558
1627053510000|2021-07-23 15:18:30|||||||||800
1627053520000|2021-07-23 15:18:40|95.68|95.64|95.67|95.64|95.69|95.66|95.67|95.63|2225
1627053540000|2021-07-23 15:19:00|95.66|95.63|95.68|95.65|95.68|95.65|95.66|95.63|6478
1627053550000|2021-07-23 15:19:10|95.67|95.66|95.69|95.65|95.69|95.67|95.67|95.65|2923
1627053560000|2021-07-23 15:19:20|95.68|95.64|95.67|95.63|95.68|95.64|95.67|95.63|2353
1627053570000|2021-07-23 15:19:30|95.66|95.62|95.63|95.59|95.66|95.62|95.63|95.58|10921
1627053580000|2021-07-23 15:19:40|95.64|95.6|95.61|95.56|95.64|95.61|95.61|95.56|3328
1627053590000|2021-07-23 15:19:50|95.62|95.57|95.63|95.6|95.63|95.61|95.62|95.57|7323
1627053600000|2021-07-23 15:20:00||95.59||95.59||95.59||95.58|0
1627053610000|2021-07-23 15:20:10|95.64|95.6|95.67|95.63|95.7|95.64|95.64|95.6|16720
1627053620000|2021-07-23 15:20:20|95.66|95.62|95.63|95.6|95.66|95.62|95.62|95.59|25936
1627053640000|2021-07-23 15:20:40|95.65|95.61|95.63|95.61|95.66|95.61|95.63|95.61|1810
1627053650000|2021-07-23 15:20:50|95.62|95.6|95.6|95.57|95.62|95.6|95.6|95.57|21608
1627053660000|2021-07-23 15:21:00|95.61|95.56|95.6|95.55|95.61|95.56|95.6|95.55|3279
1627053670000|2021-07-23 15:21:10|95.59|95.56|95.58|95.55|95.59|95.56|95.58|95.55|0
1627053680000|2021-07-23 15:21:20|95.59|95.54|95.6|95.57|95.61|95.57|95.58|95.53|1680
1627053690000|2021-07-23 15:21:30|95.62|95.58|95.61|95.58|95.65|95.6|95.58|95.57|22299
1627053700000|2021-07-23 15:21:40|95.6|95.57|95.6|95.57|95.61|95.57|95.6|95.57|1091
1627053710000|2021-07-23 15:21:50|||||||||507
1627053720000|2021-07-23 15:22:00|||||||||10403
1627053730000|2021-07-23 15:22:10|95.59|95.56|95.62|95.58|95.62|95.59|95.58|95.55|8533
1627053740000|2021-07-23 15:22:20|95.61|95.59|95.59|95.56|95.61|95.59|95.57|95.56|18285
1627053750000|2021-07-23 15:22:30|95.57|95.57|95.6|95.54|95.6|95.57|95.55|95.52|76477
1627053760000|2021-07-23 15:22:40|95.54|95.55|95.58|95.54|95.58|95.55|95.54|95.53|2558
1627053770000|2021-07-23 15:22:50|95.57||95.57||95.57||95.57||0
1627053790000|2021-07-23 15:23:10|95.56|95.52|95.51|95.47|95.56|95.52|95.49|95.44|22623
1627053800000|2021-07-23 15:23:20|95.52|95.46|95.5|95.47|95.52|95.47|95.5|95.46|5
1627053810000|2021-07-23 15:23:30|95.51|95.48|95.53|95.5|95.54|95.5|95.51|95.48|0
1627053820000|2021-07-23 15:23:40|95.55|95.51|95.53|95.52|95.55|95.52|95.53|95.5|4037
1627053830000|2021-07-23 15:23:50|95.52|95.5|95.52|95.48|95.53|95.5|95.52|95.48|239
1627053840000|2021-07-23 15:24:00|95.51|95.47|95.52|95.47|95.52|95.47|95.51|95.46|5148
1627053850000|2021-07-23 15:24:10||95.49||95.5||95.5||95.49|30309
1627053860000|2021-07-23 15:24:20|95.51|95.47|95.51|95.49|95.52|95.5|95.51|95.47|2355
1627053880000|2021-07-23 15:24:40|95.5|95.48|95.51|95.48|95.51|95.48|95.49|95.45|3182
1627053890000|2021-07-23 15:24:50|||||||||5821
1627053900000|2021-07-23 15:25:00|95.52|95.49|95.52|95.49|95.52|95.49|95.51|95.48|5528
1627053910000|2021-07-23 15:25:10|95.53|95.5|95.51|95.48|95.53|95.5|95.51|95.45|15292
1627053920000|2021-07-23 15:25:20|95.5|95.49|95.5|95.46|95.5|95.49|95.5|95.46|8904
1627053930000|2021-07-23 15:25:30|95.49|95.45|95.49|95.47|95.5|95.47|95.48|95.44|10917
1627053940000|2021-07-23 15:25:40|95.48|95.48|95.53|95.52|95.53|95.52|95.48|95.48|15233
1627053950000|2021-07-23 15:25:50|95.55|95.53|95.56|95.54|95.56|95.54|95.55|95.53|1496
1627053960000|2021-07-23 15:26:00|95.57|95.53|95.57|95.53|95.57|95.53|95.55|95.51|10933
1627053970000|2021-07-23 15:26:10|95.56|95.54|95.6|95.56|95.6|95.56|95.56|95.54|479
1627053980000|2021-07-23 15:26:20|95.61|95.57|95.63|95.58|95.63|95.58|95.6|95.57|1500
1627053990000|2021-07-23 15:26:30|95.61||95.61||95.61||95.61||0
1627054000000|2021-07-23 15:26:40|95.6||95.6||95.6||95.6||10
1627054010000|2021-07-23 15:26:50|95.59|95.57|95.6|95.58|95.61|95.58|95.58|95.57|15500
1627054020000|2021-07-23 15:27:00|95.59|95.57|95.6|95.57|95.6|95.57|95.59|95.57|1367
1627054030000|2021-07-23 15:27:10|95.61||95.61||95.61||95.61||107
1627054040000|2021-07-23 15:27:20|95.6|95.58|95.63|95.59|95.64|95.61|95.6|95.57|5256
1627054050000|2021-07-23 15:27:30|95.62|95.58|95.68|95.63|95.69|95.64|95.62|95.58|4322
1627054060000|2021-07-23 15:27:40|95.69|95.64|95.68|95.65|95.71|95.65|95.68|95.63|1918
1627054070000|2021-07-23 15:27:50|95.71|95.66|95.74|95.69|95.75|95.72|95.71|95.66|32277
1627054080000|2021-07-23 15:28:00|95.73|95.68|95.72|95.69|95.73|95.69|95.72|95.68|8298
1627054090000|2021-07-23 15:28:10|95.71|95.68|95.7|95.67|95.72|95.68|95.7|95.66|4680
1627054100000|2021-07-23 15:28:20|95.72|95.68|95.72|95.67|95.73|95.69|95.7|95.65|23343
1627054110000|2021-07-23 15:28:30|95.73|95.68|95.8|95.74|95.8|95.75|95.72|95.68|14220
1627054120000|2021-07-23 15:28:40|95.79|95.75|95.75|95.71|95.79|95.76|95.75|95.69|22506
1627054130000|2021-07-23 15:28:50|95.77|95.72|95.77|95.72|95.77|95.73|95.75|95.71|105
1627054140000|2021-07-23 15:29:00|95.76|95.71|95.77|95.72|95.77|95.72|95.75|95.69|13319
1627054150000|2021-07-23 15:29:10|95.79|95.73|95.8|95.74|95.82|95.74|95.79|95.73|1372
1627054160000|2021-07-23 15:29:20|95.76|95.75|95.79|95.74|95.8|95.77|95.76|95.74|2883
1627054170000|2021-07-23 15:29:30|95.8|95.75|95.82|95.78|95.85|95.79|95.8|95.75|41421
1627054180000|2021-07-23 15:29:40|95.84|95.79|95.85|95.79|95.86|95.81|95.83|95.79|6222
1627054190000|2021-07-23 15:29:50|95.87|95.8|95.83|95.76|95.88|95.82|95.81|95.74|14038
1627282810000|2021-07-26 07:00:10|95.24|95|95.53|95.21|95.55|95.21|95.21|95|8033
1627282820000|2021-07-26 07:00:20|95.54|95.22|95.48|95.23|95.58|95.33|95.48|95.2|43389
1627282830000|2021-07-26 07:00:30|95.47|95.24|95.32|95.04|95.47|95.25|95.32|95|63962
1627282840000|2021-07-26 07:00:40|95.31||95.3||95.31||95.3||6336
1627282850000|2021-07-26 07:00:50|||||||||9617
1627282860000|2021-07-26 07:01:00|95.29||95.2||95.29||95.19||10045
1627282870000|2021-07-26 07:01:10|95.19|95.03|95|94.73|95.19|95.03|94.96|94.7|80129
1627282880000|2021-07-26 07:01:20|94.99|94.76|95|94.81|95.04|94.81|94.93|94.76|601
1627282890000|2021-07-26 07:01:30|95.02|94.82|95.31|95.06|95.32|95.11|95|94.82|39326
1627282900000|2021-07-26 07:01:40|95.34|95.07|95.34|95.1|95.34|95.1|95.34|95.07|12563
1627282910000|2021-07-26 07:01:50|95.39|95.11|95.52|95.33|95.55|95.37|95.39|95.11|29182
1627282920000|2021-07-26 07:02:00|95.51|95.28|95.6|95.48|95.6|95.49|95.48|95.28|11613
1627282930000|2021-07-26 07:02:10|95.66|95.49|95.77|95.61|95.8|95.68|95.66|95.49|31739
1627282940000|2021-07-26 07:02:20|95.83|95.62|95.8|95.66|95.84|95.66|95.78|95.61|31554
1627282950000|2021-07-26 07:02:30|95.79|95.67|95.92|95.75|95.95|95.8|95.75|95.67|48827
1627282960000|2021-07-26 07:02:40|95.98|95.9|95.97|95.77|95.98|95.9|95.97|95.75|3136
1627282970000|2021-07-26 07:02:50|95.96|95.78|95.95|95.78|95.96|95.78|95.95|95.77|5195
1627282980000|2021-07-26 07:03:00||95.79||95.79||95.8||95.79|2064
1627282990000|2021-07-26 07:03:10|95.98|95.8|96.32|96.15|96.33|96.15|95.98|95.8|35703
1627283000000|2021-07-26 07:03:20|96.38|96.16|96.45|96.3|96.49|96.3|96.29|96.16|157145
1627283010000|2021-07-26 07:03:30|96.44|96.24|96.88|96.72|96.93|96.72|96.41|96.24|71730
1627283020000|2021-07-26 07:03:40|96.9|96.73|96.96|96.82|97.04|96.84|96.9|96.73|29519
1627283030000|2021-07-26 07:03:50|96.99|96.83|97.16|97|97.3|97|96.99|96.83|8990
1627283040000|2021-07-26 07:04:00|97.22|97.01|96.82|96.61|97.3|97.11|96.67|96.51|52026
1627283050000|2021-07-26 07:04:10|96.81|96.59|96.5|96.11|96.81|96.61|96.38|96.02|48379
1627283060000|2021-07-26 07:04:20|96.49|96.12|96.58|96.3|96.62|96.32|96.47|96.12|8157
1627283070000|2021-07-26 07:04:30|96.57|96.31|96.48|96.29|96.69|96.34|96.47|96.26|3226
1627283080000|2021-07-26 07:04:40|96.47|96.27|96.48|96.29|96.48|96.43|96.42|96.27|57606
1627283090000|2021-07-26 07:04:50|96.49|96.3|96.63|96.41|96.77|96.42|96.49|96.27|26288
1627283100000|2021-07-26 07:05:00|96.64|96.38|96.38|96.06|96.64|96.42|96.28|96.01|69267
1627283110000|2021-07-26 07:05:10|96.37|96.07|96.66|96.38|96.77|96.48|96.37|96.01|13614
1627283120000|2021-07-26 07:05:20|96.65|96.39|96.66|96.48|96.66|96.5|96.64|96.38|2983
1627283130000|2021-07-26 07:05:30|96.65|96.44|96.66|96.53|96.66|96.54|96.65|96.44|72
1627283140000|2021-07-26 07:05:40|96.65|96.54|96.91|96.69|96.93|96.69|96.64|96.46|129342
1627283150000|2021-07-26 07:05:50|96.9|96.7|96.82|96.45|97.11|96.8|96.56|96.08|136910
1627283160000|2021-07-26 07:06:00|96.81|96.44|96.8|96.5|96.81|96.51|96.7|96.42|102619
1627283170000|2021-07-26 07:06:10|96.81|96.46|96.83|96.57|96.83|96.61|96.78|96.46|2437
1627283180000|2021-07-26 07:06:20|96.82|96.58|96.8|96.6|96.83|96.6|96.76|96.53|344
1627283190000|2021-07-26 07:06:30|96.82|96.61|96.73|96.62|96.82|96.62|96.73|96.6|31632
1627283200000|2021-07-26 07:06:40|96.75||96.75||96.75||96.75||1070
1627283210000|2021-07-26 07:06:50|||||||||23167
1627283220000|2021-07-26 07:07:00|96.78|96.63|96.97|96.82|97.12|96.92|96.78|96.63|16788
1627283230000|2021-07-26 07:07:10|96.96|96.8|96.87|96.67|96.96|96.8|96.87|96.63|5651
1627283240000|2021-07-26 07:07:20|96.9|96.68|96.94|96.74|96.96|96.74|96.9|96.68|11699
1627283250000|2021-07-26 07:07:30|96.95|96.75|96.98|96.78|97.01|96.9|96.95|96.74|1303
1627283260000|2021-07-26 07:07:40|||||||||147138
1627283270000|2021-07-26 07:07:50|96.99|97.06|97.04|96.9|97.25|97.06|96.99|96.78|125414
1627283280000|2021-07-26 07:08:00|97.03|96.91|97.04|96.91|97.04|96.93|97.03|96.91|6540
1627283290000|2021-07-26 07:08:10|||||||||1297
1627283300000|2021-07-26 07:08:20|||||||||1022
1627283310000|2021-07-26 07:08:30|||||||||2024
1627283320000|2021-07-26 07:08:40|97.13|96.92|96.93|96.81|97.14|96.92|96.92|96.69|55980
1627283330000|2021-07-26 07:08:50||96.82||96.83||96.83||96.82|10
1627283340000|2021-07-26 07:09:00|96.92|96.82|96.78|96.61|96.92|96.83|96.78|96.54|30766
1627283350000|2021-07-26 07:09:10||96.62||96.62||96.63||96.61|5051
1627283360000|2021-07-26 07:09:20|96.77|96.61|96.75|96.6|96.82|96.64|96.64|96.53|8872
1627283370000|2021-07-26 07:09:30|96.74|96.59|96.57|96.41|96.74|96.59|96.57|96.38|5512
1627283380000|2021-07-26 07:09:40|96.56|96.42|96.56|96.42|96.56|96.43|96.56|96.42|125
1627283400000|2021-07-26 07:10:00|96.55|96.41|96.45|96.28|96.55|96.41|96.45|96.27|4783
1627283410000|2021-07-26 07:10:10||96.29||96.29||96.29||96.29|10096
1627283420000|2021-07-26 07:10:20||96.31||96.36||96.36||96.31|3288
1627283430000|2021-07-26 07:10:30|96.49|96.37|96.53|96.45|96.54|96.45|96.49|96.37|6569
1627283440000|2021-07-26 07:10:40|96.52|96.36|96.5|96.36|96.52|96.37|96.5|96.36|1611
1627283450000|2021-07-26 07:10:50|96.49|96.35|96.28|96.13|96.49|96.35|96.28|96.13|19171
1627283460000|2021-07-26 07:11:00|96.27|96.05|96.4|96.24|96.4|96.24|96.26|96.05|2920
1627283470000|2021-07-26 07:11:10|||||||||20738
1627283480000|2021-07-26 07:11:20|96.45|96.25|96.48|96.32|96.53|96.4|96.45|96.25|19520
1627283490000|2021-07-26 07:11:30|96.47|96.28|96.42|96.23|96.47|96.28|96.42|96.22|11575
1627283500000|2021-07-26 07:11:40||96.24||96.24||96.24||96.24|575
1627283510000|2021-07-26 07:11:50|96.41|96.23|96.31|96.12|96.41|96.23|96.22|95.97|3095
1627283520000|2021-07-26 07:12:00|96.3|96.11|96.18|96.04|96.3|96.11|96.18|96.02|2503
1627283530000|2021-07-26 07:12:10|96.17|96.05|96.29|96.11|96.3|96.12|96.17|96.04|27644
1627283540000|2021-07-26 07:12:20|96.31|96.1|96.3|96.15|96.32|96.15|96.3|96.1|1245
1627283550000|2021-07-26 07:12:30|||||||||819
1627283560000|2021-07-26 07:12:40||96.17||96.17||96.17||96.17|3817
1627283570000|2021-07-26 07:12:50|96.29||96.33||96.34||96.29||1183
1627283580000|2021-07-26 07:13:00|96.32|96.15|96.29|96.13|96.32|96.15|96.29|96.13|14788
1627283590000|2021-07-26 07:13:10||96.15||96.15||96.16||96.15|0
1627283600000|2021-07-26 07:13:20|96.28|96.16|96.27|96.16|96.28|96.16|96.27|96.16|7535
1627283610000|2021-07-26 07:13:30|96.28||96.29||96.32||96.28||17448
1627283620000|2021-07-26 07:13:40|96.31|96.15|96.3|96.17|96.33|96.18|96.3|96.15|779
1627283630000|2021-07-26 07:13:50|96.29|96.16|96.16|96.02|96.29|96.17|96.16|96.01|5521
1627283640000|2021-07-26 07:14:00|96.15|96.01|96.1|95.92|96.15|96.01|96.02|95.86|5481
1627283650000|2021-07-26 07:14:10|96.11||96.1||96.11||96.1||43
1627283660000|2021-07-26 07:14:20|96.12||96.11||96.12||96.1||0
1627283670000|2021-07-26 07:14:30|96.12||96.12||96.12||96.12||5
1627283680000|2021-07-26 07:14:40|96.11||96.1||96.11||96.1||0
1627283690000|2021-07-26 07:14:50|||||||||91
1627283700000|2021-07-26 07:15:00|96.11||96.12||96.12||96.04||1211
1627283710000|2021-07-26 07:15:10|96.13|95.93|96.17|96.03|96.17|96.06|96.13|95.93|139
1627283720000|2021-07-26 07:15:20|96.16|96.04|96.22|96.06|96.23|96.06|96.15|96.02|4
1627283730000|2021-07-26 07:15:30|96.21|96.07|96.2|96.07|96.21|96.07|96.2|96.07|14586
1627283740000|2021-07-26 07:15:40|96.19|96.06|95.99|95.88|96.19|96.06|95.96|95.76|45449
1627283750000|2021-07-26 07:15:50||95.87||95.83||95.87||95.83|0
1627283760000|2021-07-26 07:16:00||95.84||95.86||95.89||95.8|0
1627283770000|2021-07-26 07:16:10|95.98|95.85|95.86|95.73|95.98|95.85|95.86|95.73|2512
1627283780000|2021-07-26 07:16:20|95.85|95.72|95.82|95.69|95.85|95.72|95.82|95.68|679
1627283790000|2021-07-26 07:16:30|95.83|95.68|95.84|95.68|95.86|95.7|95.8|95.68|2086
1627283800000|2021-07-26 07:16:40|95.79|95.67|95.8|95.62|95.83|95.67|95.78|95.6|310
1627283810000|2021-07-26 07:16:50|95.81||95.8||95.85||95.8||3
1627283820000|2021-07-26 07:17:00|95.79|95.63|95.8|95.65|95.81|95.65|95.79|95.63|0
1627283830000|2021-07-26 07:17:10|95.81|95.66|95.89|95.75|95.89|95.77|95.81|95.66|382
1627283840000|2021-07-26 07:17:20|95.83|95.73|95.89|95.73|95.89|95.74|95.83|95.72|2913
1627283850000|2021-07-26 07:17:30|95.91|95.74|96.08|95.9|96.09|95.9|95.91|95.74|8262
1627283860000|2021-07-26 07:17:40||95.91||95.92||95.92||95.91|2337
1627283870000|2021-07-26 07:17:50|96.07|95.93|96.06|95.93|96.07|95.93|96.06|95.93|0
1627283880000|2021-07-26 07:18:00|96.05|95.92|95.96|95.83|96.05|95.92|95.96|95.81|4792
1627283890000|2021-07-26 07:18:10|95.95|95.9|95.93|95.81|95.96|95.9|95.93|95.81|9661
1627283900000|2021-07-26 07:18:20|95.92|95.78|95.81|95.7|95.92|95.78|95.81|95.59|85752
1627283910000|2021-07-26 07:18:30||95.63||95.64||95.64||95.63|87
1627283920000|2021-07-26 07:18:40|95.84|95.65|95.93|95.84|95.93|95.85|95.84|95.65|23571
1627283930000|2021-07-26 07:18:50|95.92|95.85|95.94|95.85|95.94|95.85|95.92|95.84|2131
1627283940000|2021-07-26 07:19:00|95.93|95.84|95.94|95.85|95.94|95.85|95.93|95.84|23014
1627283950000|2021-07-26 07:19:10|95.93|95.84|95.81|95.69|95.93|95.84|95.81|95.67|18848
1627283960000|2021-07-26 07:19:20|95.8|95.68|95.73|95.6|95.8|95.68|95.73|95.59|884
1627283970000|2021-07-26 07:19:30|95.72||95.72||95.72||95.72||49
1627283980000|2021-07-26 07:19:40|95.71|95.59|95.73|95.62|95.73|95.62|95.7|95.54|111
1627283990000|2021-07-26 07:19:50||95.63||95.62||95.66||95.61|649
1627284000000|2021-07-26 07:20:00|95.79|95.63|95.82|95.68|95.84|95.68|95.79|95.63|1816
1627284010000|2021-07-26 07:20:10||95.67||95.65||95.67||95.65|0
1627284020000|2021-07-26 07:20:20||95.64||95.65||95.66||95.64|383
1627284030000|2021-07-26 07:20:30||95.64||95.65||95.65||95.64|0
1627284040000|2021-07-26 07:20:40|95.78|95.66|95.64|95.51|95.78|95.66|95.57|95.41|25661
1627284050000|2021-07-26 07:20:50|95.63|95.49|95.58|95.44|95.63|95.49|95.58|95.44|1
1627284060000|2021-07-26 07:21:00|95.57|95.43|95.51|95.36|95.6|95.43|95.5|95.36|2080
1627284070000|2021-07-26 07:21:10|95.5|95.33|95.43|95.3|95.5|95.33|95.43|95.27|7458
1627284080000|2021-07-26 07:21:20|||||||||1645
1627284090000|2021-07-26 07:21:30|95.42||95.41||95.42||95.41||0
1627284100000|2021-07-26 07:21:40|95.42|95.31|95.54|95.39|95.55|95.39|95.42|95.31|11425
1627284110000|2021-07-26 07:21:50|||||||||17965
1627284120000|2021-07-26 07:22:00|95.51||95.5||95.51||95.5||2000
1627284130000|2021-07-26 07:22:10||95.38||95.36||95.38||95.36|2729
1627284150000|2021-07-26 07:22:30||95.37||95.38||95.38||95.37|927
1627284160000|2021-07-26 07:22:40|95.51|95.39|95.51|95.42|95.51|95.42|95.51|95.39|0
1627284170000|2021-07-26 07:22:50||95.43||95.43||95.44||95.43|0
1627284190000|2021-07-26 07:23:10|95.5|95.42|95.5|95.39|95.5|95.42|95.5|95.39|572
1627284200000|2021-07-26 07:23:20|95.49|95.38|95.44|95.31|95.49|95.38|95.44|95.31|915
1627284210000|2021-07-26 07:23:30|95.43|95.3|95.36|95.24|95.43|95.3|95.36|95.24|2104
1627284240000|2021-07-26 07:24:00|95.35|95.25|95.32|95.15|95.35|95.25|95.28|95.14|5549
1627284250000|2021-07-26 07:24:10|95.33|95.16|95.5|95.36|95.51|95.36|95.33|95.16|18720
1627284260000|2021-07-26 07:24:20|95.49|95.37|95.47|95.34|95.49|95.39|95.47|95.34|5859
1627284270000|2021-07-26 07:24:30|95.46|95.33|95.45|95.33|95.46|95.33|95.45|95.33|2382
1627284280000|2021-07-26 07:24:40|95.44|95.32|95.42|95.32|95.44|95.34|95.41|95.32|6802
1627284290000|2021-07-26 07:24:50|95.43|95.33|95.5|95.41|95.5|95.43|95.43|95.32|12001
1627284300000|2021-07-26 07:25:00|95.49|95.4|95.45|95.33|95.5|95.4|95.45|95.33|4842
1627284310000|2021-07-26 07:25:10||95.36||95.36||95.36||95.36|29
1627284320000|2021-07-26 07:25:20|95.5|95.37|95.47|95.36|95.5|95.37|95.47|95.36|0
1627284330000|2021-07-26 07:25:30|95.5|95.37|95.47|95.36|95.51|95.38|95.47|95.36|0
1627284340000|2021-07-26 07:25:40||95.37||95.38||95.38||95.37|10
1627284350000|2021-07-26 07:25:50|95.51|95.39|95.66|95.54|95.67|95.55|95.51|95.39|23933
1627284360000|2021-07-26 07:26:00||95.53||95.55||95.56||95.53|0
1627284370000|2021-07-26 07:26:10|||||||||93
1627284380000|2021-07-26 07:26:20|95.7|95.56|95.77|95.66|95.82|95.66|95.7|95.56|6659
1627284400000|2021-07-26 07:26:40|95.76|95.67|95.86|95.77|95.89|95.77|95.75|95.66|14239
1627284410000|2021-07-26 07:26:50|95.85|95.78|95.91|95.81|95.92|95.85|95.84|95.77|11615
1627284420000|2021-07-26 07:27:00|95.9|95.79|95.83|95.76|95.9|95.79|95.83|95.76|39289
1627284430000|2021-07-26 07:27:10|95.86|95.75|95.77|95.66|95.87|95.75|95.77|95.63|3764
1627284440000|2021-07-26 07:27:20||95.68||95.68||95.71||95.68|78
1627284460000|2021-07-26 07:27:40|95.8|95.69|95.82|95.7|95.83|95.7|95.79|95.69|688
1627284470000|2021-07-26 07:27:50|95.83|95.71|96.01|95.9|96.02|95.9|95.83|95.71|6389
1627284480000|2021-07-26 07:28:00|96.02|95.91|96|95.91|96.04|95.91|96|95.91|0
1627284490000|2021-07-26 07:28:10|95.99|95.89|95.97|95.87|95.99|95.9|95.94|95.83|4339
1627284500000|2021-07-26 07:28:20|95.96||95.95||95.96||95.95||20865
1627284510000|2021-07-26 07:28:30|95.96|95.88|95.97|95.89|95.98|95.89|95.96|95.88|50
1627284520000|2021-07-26 07:28:40|95.98|95.9|96.03|95.9|96.03|95.9|95.97|95.9|20857
1627284530000|2021-07-26 07:28:50|96.04|95.91|96.13|96.03|96.14|96.03|96.04|95.91|0
1627284540000|2021-07-26 07:29:00|96.12||96.11||96.12||96.11||0
1627284550000|2021-07-26 07:29:10|96.13|96.04|96.14|96.04|96.15|96.04|96.13|96.04|20342
1627284560000|2021-07-26 07:29:20|96.16|96.05|96.17|96.09|96.2|96.09|96.16|96.05|100
1627284570000|2021-07-26 07:29:30|||||||||1800
1627284580000|2021-07-26 07:29:40|96.16|96.08|96.09|96.03|96.16|96.08|96.09|96.03|19818
1627284590000|2021-07-26 07:29:50|96.08|96.02|96.16|96.07|96.16|96.07|96.03|95.99|26298
1627284600000|2021-07-26 07:30:00|96.15|96.08|96.1|96|96.28|96.18|96.1|95.99|11527
1627284610000|2021-07-26 07:30:10|96.11|96.01|96.18|96.11|96.21|96.11|96.11|96.01|2243
1627284620000|2021-07-26 07:30:20|96.21|96.12|96.21|96.13|96.22|96.13|96.21|96.12|0
1627284640000|2021-07-26 07:30:40|||||||||1000
1627284660000|2021-07-26 07:31:00|96.2|96.11|96.05|96|96.2|96.11|96.05|95.95|38086
1627284670000|2021-07-26 07:31:10|96.04|95.96|96|95.94|96.04|95.96|96|95.94|535
1627284680000|2021-07-26 07:31:20|95.99|95.95|96.09|96.01|96.09|96.01|95.99|95.95|7145
1627284690000|2021-07-26 07:31:30|96.08|96|96.01|95.95|96.08|96|96|95.95|4421
1627284700000|2021-07-26 07:31:40|96.02|95.96|96.02|95.96|96.06|95.96|96.02|95.96|0
1627284710000|2021-07-26 07:31:50|96.01|95.97|96.04|95.95|96.04|95.98|96.01|95.95|19374
1627284720000|2021-07-26 07:32:00|96.03|95.96|96.04|95.98|96.04|95.98|96.01|95.95|4280
1627284730000|2021-07-26 07:32:10|96.07|95.99|96.23|96.16|96.26|96.17|96.07|95.99|10035
1627284740000|2021-07-26 07:32:20|96.25|96.17|96.24|96.17|96.25|96.17|96.24|96.17|0
1627284750000|2021-07-26 07:32:30|96.25|96.18|96.28|96.18|96.28|96.18|96.25|96.18|2092
1627284760000|2021-07-26 07:32:40|96.27|96.19|96.33|96.25|96.37|96.25|96.26|96.19|15798
1627284780000|2021-07-26 07:33:00|96.32|96.26|96.28|96.24|96.32|96.27|96.28|96.24|4043
1627284790000|2021-07-26 07:33:10|96.31|96.25|96.34|96.26|96.37|96.27|96.31|96.24|5254
1627284810000|2021-07-26 07:33:30|96.35|96.27|96.45|96.36|96.46|96.37|96.35|96.27|0
1627284820000|2021-07-26 07:33:40|96.46|96.37|96.49|96.38|96.5|96.38|96.46|96.37|0
1627284840000|2021-07-26 07:34:00|96.48||96.48||96.48||96.48||0
1627284850000|2021-07-26 07:34:10|96.47|96.37|96.28|96.18|96.47|96.37|96.28|96.17|13362
1627284860000|2021-07-26 07:34:20|96.29|96.19|96.32|96.2|96.32|96.2|96.29|96.19|9
1627284870000|2021-07-26 07:34:30|96.33|96.21|96.36|96.26|96.37|96.26|96.33|96.21|558
1627284880000|2021-07-26 07:34:40|96.37||96.36||96.37||96.36||0
1627284890000|2021-07-26 07:34:50|96.37||96.36||96.37||96.36||35
1627284900000|2021-07-26 07:35:00|96.37|96.27|96.46|96.38|96.48|96.39|96.36|96.27|3176
1627284910000|2021-07-26 07:35:10|96.45|96.37|96.37|96.27|96.45|96.37|96.36|96.26|15401
1627284920000|2021-07-26 07:35:20|96.36|96.25|96.33|96.25|96.36|96.25|96.33|96.24|6000
1627284930000|2021-07-26 07:35:30|96.32|96.24|96.28|96.19|96.32|96.24|96.28|96.18|4114
1627284940000|2021-07-26 07:35:40|96.3|96.21|96.35|96.28|96.35|96.28|96.28|96.21|1295
1627284950000|2021-07-26 07:35:50|96.38|96.29|96.39|96.29|96.4|96.29|96.37|96.29|0
1627284960000|2021-07-26 07:36:00|96.38||96.37||96.38||96.37||2596
1627284970000|2021-07-26 07:36:10|96.38|96.3|96.38|96.31|96.39|96.31|96.38|96.3|10378
1627284980000|2021-07-26 07:36:20|96.39|96.32|96.42|96.36|96.46|96.36|96.39|96.32|14483
1627284990000|2021-07-26 07:36:30|||||||||1000
1627285000000|2021-07-26 07:36:40|96.43|96.37|96.41|96.37|96.43|96.37|96.41|96.31|4189
1627285020000|2021-07-26 07:37:00|96.4|96.36|96.31|96.22|96.4|96.36|96.31|96.22|3868
1627285030000|2021-07-26 07:37:10|96.3||96.29||96.3||96.29||4667
1627285050000|2021-07-26 07:37:30|96.28|96.19|96.22|96.14|96.28|96.19|96.22|96.12|9640
1627285060000|2021-07-26 07:37:40|96.23|96.15|96.25|96.15|96.25|96.15|96.23|96.14|0
1627285070000|2021-07-26 07:37:50|96.24|96.16|96.25|96.16|96.25|96.16|96.24|96.16|530
1627285080000|2021-07-26 07:38:00|96.26|96.17|96.31|96.24|96.31|96.26|96.26|96.17|8737
1627285090000|2021-07-26 07:38:10|96.3|96.23|96.27|96.17|96.3|96.23|96.27|96.16|6442
1627285100000|2021-07-26 07:38:20|96.26|96.14|96.23|96.13|96.26|96.15|96.23|96.12|2500
1627285110000|2021-07-26 07:38:30||96.14||96.15||96.15||96.14|0
1627285120000|2021-07-26 07:38:40|96.24|96.16|96.23|96.16|96.24|96.16|96.23|96.16|3093
1627285130000|2021-07-26 07:38:50|96.22|96.14|96.21|96.14|96.22|96.15|96.21|96.14|2064
1627285140000|2021-07-26 07:39:00|96.2|96.13|96.19|96.12|96.21|96.13|96.15|96.07|4621
1627285160000|2021-07-26 07:39:20|96.18|96.1|96.18|96.12|96.19|96.12|96.18|96.09|0
1627285170000|2021-07-26 07:39:30|96.17|96.09|96.15|96.07|96.17|96.09|96.15|96.07|12505
1627285180000|2021-07-26 07:39:40|96.14|96.08|96.18|96.09|96.18|96.09|96.14|96.07|5726
1627285200000|2021-07-26 07:40:00|96.19|96.1|96.26|96.17|96.28|96.17|96.19|96.1|6207
1627285210000|2021-07-26 07:40:10|96.28|96.18|96.26|96.17|96.32|96.21|96.26|96.14|6058
1627285220000|2021-07-26 07:40:20|96.25|96.18|96.25|96.18|96.25|96.18|96.25|96.18|0
1627285230000|2021-07-26 07:40:30||96.16||96.16||96.16||96.16|1166
1627285240000|2021-07-26 07:40:40|96.28|96.17|96.29|96.19|96.3|96.2|96.26|96.16|0
1627285250000|2021-07-26 07:40:50|96.28|96.2|96.29|96.2|96.29|96.2|96.27|96.2|0
1627285260000|2021-07-26 07:41:00|96.31|96.21|96.4|96.32|96.4|96.32|96.31|96.21|8532
1627285270000|2021-07-26 07:41:10|96.39|96.31|96.27|96.18|96.39|96.31|96.27|96.17|10875
1627285280000|2021-07-26 07:41:20|||||||||4825
1627285290000|2021-07-26 07:41:30|||||||||1021
1627285310000|2021-07-26 07:41:50|96.26|96.17|96.18|96.12|96.26|96.17|96.16|96.1|24052
1627285320000|2021-07-26 07:42:00|96.17|96.13|96.14|96.07|96.17|96.13|96.14|96.07|2848
1627285330000|2021-07-26 07:42:10|96.13|96.05|96.07|95.96|96.13|96.05|96.06|95.95|2156
1627285340000|2021-07-26 07:42:20|96.08|95.97|96.14|96.08|96.14|96.08|96.06|95.97|7744
1627285350000|2021-07-26 07:42:30|96.15|96.09|96.19|96.11|96.22|96.13|96.15|96.09|14580
1627285360000|2021-07-26 07:42:40|96.18|96.09|96.14|96.07|96.18|96.09|96.14|96.07|1813
1627285370000|2021-07-26 07:42:50|96.08||96.13||96.14||96.08||2401
1627285380000|2021-07-26 07:43:00|96.12|96.04|96.02|95.95|96.13|96.04|96.02|95.95|56612
1627285390000|2021-07-26 07:43:10|96.01|95.93|96.06|96.01|96.1|96.01|96|95.93|12607
1627285400000|2021-07-26 07:43:20||96||96.01||96.01||95.97|1786
1627285410000|2021-07-26 07:43:30|96.08|96.02|96.23|96.14|96.26|96.14|96.08|96.02|17281
1627285500000|2021-07-26 07:45:00|96.22|96.13|96.1|96.04|96.22|96.13|96.1|96.02|33436
1627285510000|2021-07-26 07:45:10||96.05||96.05||96.05||96.04|0
1627285530000|2021-07-26 07:45:30|96.11|96.06|96.23|96.13|96.23|96.13|96.11|96.06|28354
1627285540000|2021-07-26 07:45:40|96.24|96.14|96.25|96.17|96.25|96.17|96.24|96.14|0
1627285560000|2021-07-26 07:46:00|96.24|96.16|96.11|96.06|96.24|96.16|96.11|96.06|33438
1627285570000|2021-07-26 07:46:10|96.13|96.07|96.16|96.09|96.16|96.09|96.13|96.07|1736
1627285580000|2021-07-26 07:46:20|96.19|96.1|96.19|96.11|96.19|96.11|96.19|96.1|494
1627285590000|2021-07-26 07:46:30|96.2||96.21||96.21||96.2||0
1627285600000|2021-07-26 07:46:40|96.22|96.12|96.26|96.18|96.26|96.19|96.21|96.12|1462
1627285620000|2021-07-26 07:47:00|96.28|96.19|96.32|96.24|96.32|96.24|96.28|96.19|0
1627285630000|2021-07-26 07:47:10|96.33|96.25|96.4|96.32|96.41|96.32|96.33|96.25|5251
1627285640000|2021-07-26 07:47:20|96.39|96.31|96.33|96.27|96.39|96.32|96.33|96.27|13671
1627285650000|2021-07-26 07:47:30||96.28||96.28||96.28||96.27|63393
1627285660000|2021-07-26 07:47:40|96.32|96.27|96.22|96.13|96.32|96.27|96.22|96.12|11149
1627285670000|2021-07-26 07:47:50|96.21|96.12|96.17|96.11|96.21|96.12|96.17|96.09|4159
1627285680000|2021-07-26 07:48:00|96.16|96.1|96.02|95.94|96.16|96.1|96.02|95.94|12337
1627285690000|2021-07-26 07:48:10||95.95||95.96||95.96||95.95|0
1627285700000|2021-07-26 07:48:20|96.01|95.95|95.99|95.94|96.02|95.95|95.99|95.94|12487
1627285710000|2021-07-26 07:48:30|95.98|95.92|95.99|95.93|95.99|95.93|95.97|95.92|2100
1627285720000|2021-07-26 07:48:40|96.02|95.94|95.99|95.95|96.06|95.95|95.99|95.94|19835
1627285760000|2021-07-26 07:49:20|96.04|95.96|95.99|95.97|96.05|95.98|95.99|95.96|2418
1627285770000|2021-07-26 07:49:30|96.04|95.98|96.04|95.98|96.07|95.98|96.04|95.97|94
1627285810000|2021-07-26 07:50:10|96.03|95.96|96.04|96|96.04|96|96|95.94|10686
1627285820000|2021-07-26 07:50:20|96.05|96.01|96.09|96.03|96.13|96.04|96.05|96.01|5997
1627285840000|2021-07-26 07:50:40|96.08|96.02|95.93|95.88|96.08|96.02|95.93|95.85|32377
1627285850000|2021-07-26 07:50:50|95.97|95.89|95.98|95.91|96.02|95.96|95.97|95.89|778
1627285860000|2021-07-26 07:51:00|95.97|95.88|95.92|95.84|95.97|95.88|95.9|95.83|2728
1627285880000|2021-07-26 07:51:20|95.91|95.83|95.9|95.81|95.91|95.83|95.9|95.8|0
1627285890000|2021-07-26 07:51:30|95.92|95.82|96.02|95.96|96.02|95.96|95.92|95.82|6113
1627285900000|2021-07-26 07:51:40|96.01|95.97|95.97|95.89|96.01|95.97|95.95|95.88|13874
1627285910000|2021-07-26 07:51:50|95.96|95.88|95.95|95.89|95.96|95.89|95.95|95.85|0
1627285920000|2021-07-26 07:52:00|95.94|95.88|95.93|95.85|95.94|95.88|95.93|95.83|2354
1627285930000|2021-07-26 07:52:10|95.95|95.86|95.99|95.91|95.99|95.91|95.93|95.86|3659
1627285940000|2021-07-26 07:52:20|96|95.9|95.89|95.81|96.01|95.9|95.89|95.79|8048
1627285950000|2021-07-26 07:52:30|95.88|95.8|95.88|95.8|95.88|95.8|95.88|95.8|1273
1627285960000|2021-07-26 07:52:40|95.87|95.79|95.84|95.75|95.87|95.79|95.84|95.74|1
1627285980000|2021-07-26 07:53:00|95.83||95.82||95.83||95.82||0
1627285990000|2021-07-26 07:53:10||95.76||95.75||95.76||95.75|10
1627286010000|2021-07-26 07:53:30|95.81|95.76|95.84|95.78|95.84|95.79|95.81|95.76|2720
1627286020000|2021-07-26 07:53:40|95.83||95.82||95.83||95.82||0
1627286030000|2021-07-26 07:53:50|95.81|95.77|95.83|95.79|95.83|95.8|95.8|95.73|1202
1627286040000|2021-07-26 07:54:00|95.84|95.8|95.89|95.82|95.93|95.86|95.83|95.8|7196
1627286060000|2021-07-26 07:54:20||95.84||95.84||95.84||95.84|644
1627286080000|2021-07-26 07:54:40|95.88|95.82|95.86|95.82|95.88|95.84|95.85|95.78|5655
1627286100000|2021-07-26 07:55:00|95.85|95.8|95.84|95.79|95.86|95.8|95.83|95.77|9823
1627286110000|2021-07-26 07:55:10|95.83|95.77|95.77|95.72|95.83|95.77|95.77|95.71|8411
1627286120000|2021-07-26 07:55:20|95.76|95.71|95.76|95.68|95.76|95.71|95.76|95.67|3
1627286130000|2021-07-26 07:55:30|95.77|95.69|96|95.93|96|95.93|95.77|95.69|133606
1627286140000|2021-07-26 07:55:40|96.01|95.92|95.98|95.93|96.01|95.93|95.97|95.91|0
1627286150000|2021-07-26 07:55:50|96.02|95.94|96.03|95.98|96.07|96|96.02|95.94|2550
1627286170000|2021-07-26 07:56:10|96.04|95.99|96.13|96.06|96.14|96.06|96.04|95.99|2464
1627286180000|2021-07-26 07:56:20|96.14|96.07|96.17|96.09|96.18|96.09|96.14|96.07|0
1627286190000|2021-07-26 07:56:30|96.16|96.08|96.13|96.04|96.16|96.08|96.13|96.04|41107
1627286200000|2021-07-26 07:56:40|96.12|96.05|96.14|96.06|96.14|96.06|96.05|95.97|26331
1627286210000|2021-07-26 07:56:50|96.15|96.07|96.24|96.17|96.25|96.17|96.15|96.07|103
1627286220000|2021-07-26 07:57:00|96.23|96.16|96.16|96.11|96.23|96.16|96.16|96.11|5021
1627286230000|2021-07-26 07:57:10|96.17|96.09|96.18|96.1|96.18|96.1|96.17|96.09|307
1627286240000|2021-07-26 07:57:20|96.19|96.11|96.2|96.12|96.21|96.12|96.19|96.11|19
1627286250000|2021-07-26 07:57:30|96.21|96.13|96.29|96.21|96.3|96.21|96.21|96.13|21
1627286260000|2021-07-26 07:57:40|96.3|96.22|96.28|96.21|96.3|96.22|96.28|96.2|0
1627286270000|2021-07-26 07:57:50|96.27|96.22|96.28|96.22|96.28|96.22|96.27|96.22|0
1627286280000|2021-07-26 07:58:00|96.27|96.21|96.25|96.16|96.27|96.21|96.25|96.15|6129
1627286290000|2021-07-26 07:58:10||96.19||96.2||96.2||96.19|100
1627286300000|2021-07-26 07:58:20|96.24|96.16|96.23|96.17|96.24|96.17|96.23|96.16|27229
1627286310000|2021-07-26 07:58:30|96.22|96.16|96.22|96.17|96.26|96.17|96.21|96.15|7762
1627286320000|2021-07-26 07:58:40|96.19|96.16|96.21|96.15|96.21|96.16|96.19|96.15|1772
1627286330000|2021-07-26 07:58:50|96.19|96.14|96.17|96.11|96.19|96.14|96.16|96.1|5398
1627286390000|2021-07-26 07:59:50||96.12||96.12||96.12||96.12|0
1627286400000|2021-07-26 08:00:00|96.15|96.11|96.19|96.12|96.22|96.14|96.13|96.1|18183
1627286410000|2021-07-26 08:00:10|96.21|96.11|96.2|96.12|96.21|96.12|96.2|96.11|0
1627286420000|2021-07-26 08:00:20|96.19|96.11|96.14|96.04|96.19|96.12|96.14|96.03|11465
1627286430000|2021-07-26 08:00:30|96.13|96.05|96.12|96.04|96.13|96.05|96.12|96.04|3460
1627286440000|2021-07-26 08:00:40|||||||||7740
1627286450000|2021-07-26 08:00:50||96.05||96.05||96.05||96.04|0
1627286460000|2021-07-26 08:01:00|96.16|96.06|96.16|96.07|96.16|96.07|96.15|96.06|1852
1627286470000|2021-07-26 08:01:10|96.09|96.08|96.15|96.08|96.16|96.08|96.09|96.07|3098
1627286480000|2021-07-26 08:01:20|96.09|96.09|96.17|96.09|96.18|96.09|96.09|96.09|0
1627286490000|2021-07-26 08:01:30|96.16|96.08|96.12|96.05|96.16|96.08|96.11|96.04|3100
1627286500000|2021-07-26 08:01:40|96.1|96.04|96.05|96|96.1|96.04|96.05|96|8685
1627286510000|2021-07-26 08:01:50|96.06||96.06||96.06||96.05||1094
1627286520000|2021-07-26 08:02:00|96.05|95.98|96.05|95.97|96.05|95.98|96.05|95.96|882
1627286530000|2021-07-26 08:02:10|96.04|95.98|96.04|95.99|96.04|95.99|96.04|95.98|0
1627286540000|2021-07-26 08:02:20|96.03|95.96|95.94|95.88|96.03|95.96|95.93|95.85|7647
1627286550000|2021-07-26 08:02:30|95.93|95.87|95.89|95.82|95.93|95.87|95.89|95.82|982
1627286560000|2021-07-26 08:02:40|||||||||820
1627286570000|2021-07-26 08:02:50|95.88|95.79|95.82|95.76|95.88|95.79|95.82|95.74|3500
1627286580000|2021-07-26 08:03:00|95.81|95.77|95.87|95.81|95.87|95.81|95.81|95.77|4957
1627286590000|2021-07-26 08:03:10|95.89|95.82|95.87|95.82|95.89|95.83|95.87|95.81|2293
1627286600000|2021-07-26 08:03:20|95.86|95.81|95.79|95.73|95.86|95.81|95.79|95.73|5148
1627286610000|2021-07-26 08:03:30|95.78|95.72|95.78|95.71|95.81|95.73|95.78|95.7|0
1627286620000|2021-07-26 08:03:40|95.77|95.72|95.84|95.75|95.84|95.75|95.77|95.72|673
1627286630000|2021-07-26 08:03:50|95.85|95.76|95.93|95.86|95.93|95.86|95.82|95.76|388
1627286640000|2021-07-26 08:04:00|95.92|95.83|95.86|95.8|95.92|95.83|95.86|95.8|2120
1627286650000|2021-07-26 08:04:10|95.85||95.85||95.85||95.85||20014
1627286660000|2021-07-26 08:04:20|95.84|95.77|95.84|95.77|95.84|95.77|95.83|95.76|3640
1627286670000|2021-07-26 08:04:30|95.83|95.76|95.85|95.77|95.85|95.77|95.83|95.76|0
1627286680000|2021-07-26 08:04:40|95.84|95.8|95.86|95.83|95.86|95.83|95.84|95.8|18239
1627286690000|2021-07-26 08:04:50||95.84||95.85||95.85||95.84|639
1627286700000|2021-07-26 08:05:00|95.9|95.86|95.88|95.83|95.98|95.92|95.87|95.83|5115
1627286720000|2021-07-26 08:05:20|95.9|95.84|95.9|95.84|95.9|95.84|95.9|95.84|15
1627286730000|2021-07-26 08:05:30|95.92||95.91||95.92||95.91||0
1627286740000|2021-07-26 08:05:40|95.9||95.9||95.91||95.9||15000
1627286750000|2021-07-26 08:05:50|95.89|95.83|95.83|95.79|95.89|95.83|95.83|95.76|5617
1627286760000|2021-07-26 08:06:00|95.82|95.76|95.82|95.79|95.82|95.79|95.81|95.75|0
1627286770000|2021-07-26 08:06:10|95.81|95.74|95.82|95.75|95.82|95.75|95.8|95.74|2466
1627286780000|2021-07-26 08:06:20|95.81|95.76|95.81|95.74|95.82|95.76|95.81|95.73|349
1627286790000|2021-07-26 08:06:30||95.75||95.76||95.76||95.75|17111
1627286800000|2021-07-26 08:06:40|95.8|95.73|95.73|95.7|95.8|95.73|95.73|95.7|1570
1627286810000|2021-07-26 08:06:50|95.72|95.67|95.74|95.66|95.74|95.67|95.72|95.65|963
1627286820000|2021-07-26 08:07:00|95.72|95.67|95.72|95.68|95.72|95.68|95.72|95.67|0
1627286830000|2021-07-26 08:07:10|||||||||989
1627286840000|2021-07-26 08:07:20|95.74|95.69|95.78|95.73|95.78|95.73|95.74|95.69|4227
1627286850000|2021-07-26 08:07:30|95.77|95.72|95.75|95.68|95.77|95.73|95.75|95.66|1042
1627286860000|2021-07-26 08:07:40|95.74|95.67|95.73|95.67|95.74|95.67|95.73|95.67|3854
1627286870000|2021-07-26 08:07:50|95.72|95.66|95.69|95.63|95.72|95.66|95.69|95.62|12156
1627286880000|2021-07-26 08:08:00|95.68|95.61|95.65|95.58|95.68|95.62|95.65|95.58|1087
1627286890000|2021-07-26 08:08:10|95.64|95.56|95.64|95.59|95.64|95.59|95.64|95.56|5187
1627286910000|2021-07-26 08:08:30|95.67|95.6|95.68|95.63|95.69|95.64|95.64|95.6|3824
1627286920000|2021-07-26 08:08:40|||||||||92
1627286930000|2021-07-26 08:08:50|95.67|95.62|95.63|95.58|95.67|95.63|95.59|95.58|37124
1627286940000|2021-07-26 08:09:00|95.62|95.56|95.59|95.52|95.62|95.56|95.59|95.52|1562
1627286950000|2021-07-26 08:09:10||95.53||95.53||95.53||95.53|830
1627286960000|2021-07-26 08:09:20|95.6|95.54|95.59|95.54|95.6|95.54|95.59|95.54|0
1627286970000|2021-07-26 08:09:30|95.58|95.53|95.54|95.48|95.58|95.53|95.54|95.47|3773
1627286980000|2021-07-26 08:09:40|95.56|95.49|95.56|95.49|95.56|95.49|95.56|95.49|2449
1627287010000|2021-07-26 08:10:10|95.55|95.48|95.51|95.44|95.56|95.48|95.51|95.43|4437
1627287020000|2021-07-26 08:10:20||95.45||95.46||95.46||95.45|0
1627287030000|2021-07-26 08:10:30|95.52|95.47|95.56|95.52|95.56|95.52|95.52|95.47|2615
1627287040000|2021-07-26 08:10:40|95.6|95.53|95.6|95.54|95.63|95.56|95.56|95.53|2086
1627287050000|2021-07-26 08:10:50|95.62|95.55|95.6|95.57|95.62|95.57|95.6|95.55|15
1627287060000|2021-07-26 08:11:00|95.65||95.64||95.65||95.64||0
1627287070000|2021-07-26 08:11:10|95.63|95.54|95.55|95.48|95.63|95.59|95.55|95.46|3420
1627287090000|2021-07-26 08:11:30|95.54|95.47|95.53|95.46|95.54|95.47|95.53|95.44|1214
1627287100000|2021-07-26 08:11:40|95.52|95.45|95.52|95.46|95.56|95.48|95.52|95.43|933
1627287110000|2021-07-26 08:11:50||95.47||95.47||95.47||95.47|0
1627287120000|2021-07-26 08:12:00|95.51|95.45|95.51|95.46|95.51|95.46|95.51|95.43|1569
1627287130000|2021-07-26 08:12:10|95.52|95.47|95.54|95.47|95.54|95.47|95.52|95.47|10600
1627287140000|2021-07-26 08:12:20|95.55|95.48|95.56|95.49|95.56|95.49|95.55|95.48|24000
1627287150000|2021-07-26 08:12:30|95.55|95.48|95.55|95.49|95.55|95.49|95.55|95.48|2
1627287160000|2021-07-26 08:12:40|||||||||771
1627287180000|2021-07-26 08:13:00|95.54|95.46|95.47|95.41|95.54|95.46|95.47|95.4|6870
1627287190000|2021-07-26 08:13:10|95.48|95.42|95.48|95.44|95.48|95.44|95.48|95.42|0
1627287200000|2021-07-26 08:13:20||95.45||95.45||95.45||95.45|0
1627287220000|2021-07-26 08:13:40|95.5|95.46|95.56|95.52|95.56|95.52|95.5|95.46|13669
1627287230000|2021-07-26 08:13:50|95.6|95.53|95.6|95.55|95.63|95.55|95.59|95.53|2919
1627287240000|2021-07-26 08:14:00|95.64|95.56|95.64|95.57|95.65|95.57|95.62|95.55|85
1627287250000|2021-07-26 08:14:10|95.65|95.58|95.72|95.64|95.73|95.65|95.65|95.58|2178
1627287260000|2021-07-26 08:14:20|95.73||95.72||95.73||95.72||150
1627287270000|2021-07-26 08:14:30|95.73|95.65|95.73|95.64|95.76|95.66|95.7|95.62|3708
1627287280000|2021-07-26 08:14:40|95.72|95.65|95.73|95.66|95.73|95.66|95.72|95.65|0
1627287290000|2021-07-26 08:14:50|95.75|95.67|95.75|95.68|95.75|95.68|95.75|95.67|0
1627287310000|2021-07-26 08:15:10|95.78|95.69|95.8|95.72|95.81|95.72|95.78|95.69|719
1627287320000|2021-07-26 08:15:20|95.81||95.81||95.82||95.81||0
1627287330000|2021-07-26 08:15:30|95.82|95.73|95.87|95.8|95.91|95.82|95.82|95.73|18162
1627287340000|2021-07-26 08:15:40|95.89|95.82|95.87|95.82|95.9|95.82|95.87|95.82|3139
1627287350000|2021-07-26 08:15:50|95.82|95.8|95.92|95.86|95.94|95.87|95.82|95.8|32003
1627287360000|2021-07-26 08:16:00|95.91|95.85|95.92|95.85|95.93|95.87|95.83|95.79|34698
1627287370000|2021-07-26 08:16:10||95.84||95.84||95.85||95.84|0
1627287390000|2021-07-26 08:16:30||95.85||95.84||95.85||95.84|74
1627287400000|2021-07-26 08:16:40|95.95|95.85|95.99|95.91|95.99|95.91|95.95|95.84|1714
1627287410000|2021-07-26 08:16:50|95.98|95.92|95.98|95.92|95.98|95.92|95.98|95.92|207
1627287420000|2021-07-26 08:17:00||95.93||95.93||95.93||95.92|0
1627287430000|2021-07-26 08:17:10|95.99|95.92|96.05|95.97|96.07|95.99|95.97|95.92|12166
1627287440000|2021-07-26 08:17:20|96.04|95.96|96.03|95.97|96.04|95.97|95.93|95.86|39890
1627287450000|2021-07-26 08:17:30|96.04|95.98|96.04|95.97|96.05|95.99|96.04|95.97|2864
1627287460000|2021-07-26 08:17:40|96.05|95.98|96.04|95.99|96.09|96.01|96.04|95.97|115
1627287470000|2021-07-26 08:17:50|96.05|96|96.04|95.99|96.05|96|96.04|95.99|0
1627287480000|2021-07-26 08:18:00|96.05|96|96.06|96|96.07|96|96.05|95.99|0
1627287490000|2021-07-26 08:18:10|96.07|96.01|96.13|96.08|96.16|96.09|96.07|96.01|12028
1627287500000|2021-07-26 08:18:20|96.12||96.12||96.13||96.11||0
1627287510000|2021-07-26 08:18:30|96.13|96.09|96.21|96.15|96.23|96.16|96.13|96.09|2113
1627287520000|2021-07-26 08:18:40|96.22|96.16|96.25|96.2|96.27|96.22|96.22|96.16|27218
1627287530000|2021-07-26 08:18:50|96.24|96.18|96.21|96.18|96.31|96.24|96.2|96.13|43824
1627287540000|2021-07-26 08:19:00|96.22|96.19|96.21|96.18|96.28|96.21|96.21|96.18|17797
1627287550000|2021-07-26 08:19:10|96.2|96.14|96.16|96.14|96.2|96.14|96.16|96.14|9476
1627287560000|2021-07-26 08:19:20|96.15|96.09|96.18|96.14|96.22|96.16|96.14|96.08|19279
1627287570000|2021-07-26 08:19:30|96.17|96.15|96.17|96.14|96.19|96.15|96.17|96.14|1
1627287580000|2021-07-26 08:19:40|96.19|96.15|96.27|96.21|96.28|96.22|96.18|96.15|13512
1627287590000|2021-07-26 08:19:50|96.26|96.19|96.24|96.19|96.26|96.2|96.23|96.19|7910
1627287600000|2021-07-26 08:20:00|96.23|96.18|96.09|96.04|96.23|96.18|96.09|96.03|21728
1627287610000|2021-07-26 08:20:10|96.08|96.05|96.11|96.05|96.12|96.07|96.08|96.04|0
1627287620000|2021-07-26 08:20:20|96.12|96.04|96.09|96.05|96.12|96.05|96.09|96.04|0
1627287630000|2021-07-26 08:20:30|96.11|96.06|96.09|96.05|96.12|96.06|96.09|96.05|0
1627287660000|2021-07-26 08:21:00|96.08|96.04|95.95|95.92|96.08|96.04|95.95|95.88|51809
1627287670000|2021-07-26 08:21:10|95.96|95.93|96.01|95.94|96.02|95.96|95.96|95.93|5037
1627287680000|2021-07-26 08:21:20|96.03|95.95|96|95.93|96.03|95.95|96|95.93|0
1627287690000|2021-07-26 08:21:30|96.01|95.94|96.01|95.96|96.01|95.96|96|95.94|0
1627287700000|2021-07-26 08:21:40|96.03|95.97|96.06|96.01|96.07|96.01|96.03|95.97|3395
1627287710000|2021-07-26 08:21:50|96.05|95.98|96|95.94|96.05|95.98|95.99|95.93|1470
1627287720000|2021-07-26 08:22:00|95.99|95.92|95.99|95.92|95.99|95.92|95.99|95.92|0
1627287730000|2021-07-26 08:22:10|95.98|95.93|95.97|95.93|95.98|95.93|95.97|95.92|15370
1627287740000|2021-07-26 08:22:20|95.96|95.92|95.91|95.84|95.96|95.92|95.91|95.83|19044
1627287750000|2021-07-26 08:22:30|95.9||95.9||95.9||95.9||0
1627287760000|2021-07-26 08:22:40|95.89|95.83|95.87|95.79|95.89|95.83|95.87|95.78|0
1627287770000|2021-07-26 08:22:50||95.8||95.81||95.81||95.8|0
1627287790000|2021-07-26 08:23:10|95.86|95.8|95.81|95.77|95.86|95.8|95.8|95.77|1863
1627287810000|2021-07-26 08:23:30||95.78||95.77||95.78||95.77|0
1627287830000|2021-07-26 08:23:50|95.85|95.78|95.85|95.81|95.86|95.81|95.85|95.78|4013
1627287840000|2021-07-26 08:24:00|95.86|95.77|95.82|95.77|95.86|95.77|95.82|95.77|1463
1627287850000|2021-07-26 08:24:10|95.81|95.78|95.81|95.77|95.81|95.78|95.81|95.77|32535
1627287860000|2021-07-26 08:24:20|95.82|95.78|95.81|95.77|95.82|95.78|95.81|95.77|566
1627287870000|2021-07-26 08:24:30|95.82|95.78|95.85|95.81|95.86|95.82|95.82|95.78|6747
1627287880000|2021-07-26 08:24:40|95.84|95.77|95.85|95.81|95.85|95.81|95.83|95.77|1642
1627287890000|2021-07-26 08:24:50|95.84|95.8|95.84|95.81|95.84|95.81|95.84|95.78|0
1627287900000|2021-07-26 08:25:00|95.85|95.82|95.93|95.86|95.94|95.88|95.85|95.82|6642
1627287910000|2021-07-26 08:25:10|95.92|95.91|95.97|95.92|95.99|95.92|95.91|95.86|14472
1627287920000|2021-07-26 08:25:20|95.99|95.93|96.05|96|96.08|96.02|95.99|95.93|19015
1627287930000|2021-07-26 08:25:30||96.01||96.02||96.03||96.01|0
1627287950000|2021-07-26 08:25:50||96.03||96.04||96.04||96.03|0
1627287960000|2021-07-26 08:26:00|96.1|96.05|96.11|96.05|96.12|96.05|96.06|96.01|5806
1627287970000|2021-07-26 08:26:10|96.1|96.04|96.03|95.99|96.1|96.04|96.03|95.94|11655
1627287980000|2021-07-26 08:26:20|96.02|95.96|96|95.94|96.02|95.96|96|95.93|1277
1627287990000|2021-07-26 08:26:30||95.95||95.95||95.95||95.95|8797
1627288000000|2021-07-26 08:26:40|96.01|95.96|96.09|96.01|96.1|96.03|96.01|95.96|5651
1627288010000|2021-07-26 08:26:50|96.08||96.08||96.08||96.08||0
1627288030000|2021-07-26 08:27:10|96.07|96|96.05|95.99|96.07|96|96.05|95.99|5959
1627288040000|2021-07-26 08:27:20|96.06|96|96.09|96.06|96.13|96.06|96.06|96|3602
1627288060000|2021-07-26 08:27:40||96.07||96.06||96.07||96.06|1297
1627288070000|2021-07-26 08:27:50|96.13|96.07|96.14|96.09|96.15|96.09|96.13|96.07|53
1627288080000|2021-07-26 08:28:00|96.15|96.1|96.16|96.09|96.18|96.1|96.15|96.09|200
1627288090000|2021-07-26 08:28:10|96.17|96.1|96.09|96.05|96.18|96.1|96.09|96.05|2577
1627288100000|2021-07-26 08:28:20|96.08|96.03|96.06|96.01|96.09|96.03|96.06|95.98|2635
1627288110000|2021-07-26 08:28:30|96.09|96.02|96.13|96.07|96.13|96.07|96.06|96.02|2743
1627288120000|2021-07-26 08:28:40|96.12||96.12||96.12||96.12||0
1627288130000|2021-07-26 08:28:50|96.15|96.08|96.14|96.08|96.15|96.08|96.14|96.07|0
1627288140000|2021-07-26 08:29:00|96.13|96.07|96.13|96.09|96.13|96.09|96.13|96.07|0
1627288160000|2021-07-26 08:29:20|96.14|96.1|96.19|96.13|96.21|96.14|96.14|96.09|2328
1627288170000|2021-07-26 08:29:30|96.18|96.14|96.2|96.14|96.21|96.14|96.18|96.13|200
1627288180000|2021-07-26 08:29:40|96.19|96.13|96.18|96.13|96.21|96.14|96.16|96.07|30587
1627288190000|2021-07-26 08:29:50|96.21|96.14|96.22|96.16|96.23|96.16|96.18|96.14|746
1627288200000|2021-07-26 08:30:00|96.23|96.17|96.21|96.17|96.29|96.21|96.21|96.17|8152
1627288220000|2021-07-26 08:30:20|96.22|96.18|96.23|96.18|96.24|96.18|96.22|96.18|1040
1627288230000|2021-07-26 08:30:30|96.24||96.25||96.27||96.23||0
1627288240000|2021-07-26 08:30:40|96.26|96.25|96.26|96.21|96.32|96.28|96.23|96.18|48618
1627288250000|2021-07-26 08:30:50|96.25|96.22|96.3|96.25|96.31|96.25|96.24|96.22|4887
1627288260000|2021-07-26 08:31:00|96.27|96.26|96.27|96.25|96.27|96.26|96.27|96.25|0
1627288290000|2021-07-26 08:31:30|96.26|96.23|96.2|96.14|96.26|96.23|96.19|96.12|12061
1627288300000|2021-07-26 08:31:40|96.22|96.15|96.24|96.16|96.27|96.16|96.22|96.15|445
1627288320000|2021-07-26 08:32:00|96.26|96.17|96.3|96.25|96.32|96.25|96.26|96.17|1443
1627288330000|2021-07-26 08:32:10|96.29|96.24|96.23|96.17|96.29|96.24|96.22|96.14|23762
1627288340000|2021-07-26 08:32:20|96.24|96.18|96.22|96.18|96.26|96.19|96.22|96.17|1809
1627288350000|2021-07-26 08:32:30|96.21|96.17|96.21|96.13|96.22|96.17|96.21|96.13|0
1627288360000|2021-07-26 08:32:40|96.2|96.14|96.19|96.13|96.2|96.14|96.19|96.13|0
1627288370000|2021-07-26 08:32:50|96.2|96.14|96.21|96.14|96.21|96.14|96.2|96.13|414
1627288380000|2021-07-26 08:33:00|96.2|96.15|96.26|96.19|96.27|96.21|96.2|96.15|3413
1627288390000|2021-07-26 08:33:10|96.27|96.2|96.26|96.21|96.29|96.21|96.26|96.2|34
1627288400000|2021-07-26 08:33:20|96.25|96.18|96.22|96.18|96.25|96.18|96.22|96.18|1883
1627288410000|2021-07-26 08:33:30|96.23|96.19|96.25|96.19|96.25|96.19|96.23|96.19|1039
1627288420000|2021-07-26 08:33:40|96.26|96.2|96.26|96.21|96.26|96.21|96.26|96.2|0
1627288430000|2021-07-26 08:33:50|||||||||6209
1627288440000|2021-07-26 08:34:00|96.25||96.25||96.25||96.25||0
1627288450000|2021-07-26 08:34:10|96.26|96.22|96.26|96.22|96.26|96.24|96.26|96.22|0
1627288460000|2021-07-26 08:34:20|96.28|96.23|96.26|96.21|96.33|96.25|96.23|96.18|5338
1627288470000|2021-07-26 08:34:30|96.25|96.22|96.27|96.22|96.27|96.22|96.25|96.21|50
1627288480000|2021-07-26 08:34:40|96.26|96.21|96.24|96.17|96.26|96.21|96.21|96.14|1124
1627288490000|2021-07-26 08:34:50|96.25|96.18|96.26|96.21|96.27|96.21|96.24|96.18|0
1627288510000|2021-07-26 08:35:10|||||||||376
1627288530000|2021-07-26 08:35:30|96.27|96.22|96.24|96.19|96.31|96.25|96.24|96.18|9810
1627288540000|2021-07-26 08:35:40|96.25|96.21|96.25|96.22|96.25|96.22|96.25|96.21|4037
1627288550000|2021-07-26 08:35:50|96.24|96.21|96.15|96.11|96.24|96.21|96.12|96.08|32037
1627288560000|2021-07-26 08:36:00|96.14|96.09|96.14|96.08|96.14|96.09|96.14|96.08|0
1627288570000|2021-07-26 08:36:10|96.13||96.12||96.13||96.12||1048
1627288580000|2021-07-26 08:36:20|96.13|96.09|96.14|96.09|96.14|96.09|96.13|96.09|5849
1627288610000|2021-07-26 08:36:50|96.13|96.08|96.07|96.01|96.13|96.08|96.06|95.99|4002
1627288620000|2021-07-26 08:37:00|96.06|96|96.06|96|96.06|96|96.06|96|0
1627288630000|2021-07-26 08:37:10|96.07|96.01|96.07|96.01|96.07|96.01|96.06|96.01|86
1627288650000|2021-07-26 08:37:30|96.1|96.02|96.14|96.09|96.15|96.09|96.06|96.02|15237
1627288660000|2021-07-26 08:37:40|96.15|96.1|96.2|96.12|96.21|96.12|96.14|96.1|566
1627288670000|2021-07-26 08:37:50|96.21||96.21||96.21||96.21||0
1627288680000|2021-07-26 08:38:00|96.22|96.13|96.22|96.14|96.23|96.14|96.21|96.13|0
1627288690000|2021-07-26 08:38:10|96.23|96.15|96.23|96.2|96.23|96.2|96.23|96.15|0
1627288700000|2021-07-26 08:38:20|96.27|96.21|96.25|96.21|96.29|96.21|96.25|96.2|5787
1627288710000|2021-07-26 08:38:30|96.24|96.2|96.2|96.14|96.24|96.2|96.2|96.14|9457
1627288730000|2021-07-26 08:38:50|96.19|96.13|96.14|96.09|96.19|96.13|96.14|96.08|7332
1627288740000|2021-07-26 08:39:00|96.13|96.1|96.13|96.09|96.13|96.1|96.13|96.09|5
1627288760000|2021-07-26 08:39:20|96.14|96.1|96.15|96.1|96.19|96.11|96.14|96.1|2026
1627288770000|2021-07-26 08:39:30|96.17|96.11|96.16|96.11|96.17|96.12|96.16|96.11|0
1627288780000|2021-07-26 08:39:40|96.17|96.12|96.17|96.12|96.17|96.12|96.17|96.11|26009
1627288790000|2021-07-26 08:39:50|96.16|96.11|96.17|96.12|96.17|96.12|96.16|96.11|0
1627288800000|2021-07-26 08:40:00|96.19|96.13|96.22|96.14|96.23|96.14|96.19|96.13|1
1627288810000|2021-07-26 08:40:10||96.15||96.18||96.18||96.15|70
1627288830000|2021-07-26 08:40:30|||||||||5000
1627288840000|2021-07-26 08:40:40|96.25|96.19|96.27|96.21|96.28|96.21|96.25|96.19|1689
1627288850000|2021-07-26 08:40:50|96.26|96.2|96.26|96.2|96.26|96.2|96.26|96.2|0
1627288860000|2021-07-26 08:41:00|96.27|96.21|96.27|96.21|96.27|96.21|96.27|96.21|0
1627288870000|2021-07-26 08:41:10|96.26|96.2|96.22|96.17|96.26|96.2|96.22|96.17|3540
1627288880000|2021-07-26 08:41:20|96.21|96.18|96.23|96.18|96.25|96.19|96.19|96.18|698
1627288890000|2021-07-26 08:41:30|96.22|96.17|96.21|96.17|96.22|96.17|96.19|96.17|900
1627288900000|2021-07-26 08:41:40|96.22|96.18|96.26|96.22|96.27|96.22|96.22|96.18|8786
1627288910000|2021-07-26 08:41:50|96.25|96.18|96.22|96.17|96.25|96.18|96.22|96.17|2021
1627288920000|2021-07-26 08:42:00|96.21|96.14|96.14|96.08|96.21|96.14|96.14|96.07|1188
1627288930000|2021-07-26 08:42:10|96.13|96.07|96.12|96.07|96.13|96.07|96.12|96.07|0
1627288940000|2021-07-26 08:42:20|96.11|96.08|96.12|96.08|96.12|96.08|96.1|96.08|1243
1627288960000|2021-07-26 08:42:40|96.14|96.09|96.16|96.12|96.17|96.12|96.14|96.09|6021
1627288980000|2021-07-26 08:43:00|96.15|96.08|96.12|96.07|96.15|96.08|96.1|96.07|605
1627289000000|2021-07-26 08:43:20|96.13|96.08|96.12|96.07|96.13|96.08|96.12|96.07|0
1627289010000|2021-07-26 08:43:30|||||||||2649
1627289020000|2021-07-26 08:43:40|96.11|96.04|96.1|96.03|96.11|96.04|96.08|96.02|3850
1627289040000|2021-07-26 08:44:00|96.11|96.04|96.11|96.08|96.11|96.08|96.11|96.04|1575
1627289050000|2021-07-26 08:44:10|96.12|96.09|96.18|96.11|96.18|96.11|96.12|96.09|1694
1627289060000|2021-07-26 08:44:20|96.21|96.12|96.21|96.16|96.22|96.17|96.21|96.12|3176
1627289080000|2021-07-26 08:44:40|96.2|96.13|96.17|96.12|96.2|96.13|96.17|96.12|1784
1627289100000|2021-07-26 08:45:00|||||||||200
1627289110000|2021-07-26 08:45:10|96.16|96.13|96.22|96.19|96.22|96.2|96.15|96.13|8140
1627289120000|2021-07-26 08:45:20|96.24|96.2|96.21|96.16|96.27|96.21|96.19|96.12|41055
1627289130000|2021-07-26 08:45:30|96.22||96.21||96.23||96.21||0
1627289140000|2021-07-26 08:45:40|96.22|96.17|96.2|96.17|96.27|96.21|96.2|96.17|7648
1627289150000|2021-07-26 08:45:50|96.19|96.15|96.22|96.17|96.24|96.18|96.18|96.15|7821
1627289160000|2021-07-26 08:46:00|96.21|96.15|96.17|96.11|96.21|96.15|96.17|96.11|5991
1627289190000|2021-07-26 08:46:30|96.16|96.09|96.14|96.06|96.16|96.09|96.13|96.05|1522
1627289200000|2021-07-26 08:46:40|96.13|96.05|96.09|96.04|96.13|96.05|96.09|96.03|4161
1627289220000|2021-07-26 08:47:00|96.08|96.03|96.07|96.02|96.08|96.03|96.05|95.98|4516
1627289230000|2021-07-26 08:47:10|96.06|96.01|96.01|95.95|96.06|96.01|96|95.94|2870
1627289250000|2021-07-26 08:47:30|||||||||14
1627289260000|2021-07-26 08:47:40|96|95.96|96.01|95.96|96.01|95.96|96|95.96|0
1627289270000|2021-07-26 08:47:50|96|95.95|96|95.96|96.01|95.96|96|95.95|20127
1627289280000|2021-07-26 08:48:00|95.99|95.97|95.99|95.95|96|95.97|95.97|95.94|35759
1627289290000|2021-07-26 08:48:10|95.98||95.98||95.98||95.98||0
1627289300000|2021-07-26 08:48:20|95.97|95.94|95.93|95.9|95.97|95.94|95.93|95.9|7958
1627289310000|2021-07-26 08:48:30|95.94|95.91|95.99|95.95|95.99|95.95|95.94|95.91|5357
1627289320000|2021-07-26 08:48:40|96|95.96|96.1|96.05|96.1|96.05|96|95.96|58688
1627289330000|2021-07-26 08:48:50|96.09|96.04|96.06|96|96.09|96.05|96.06|95.99|6096
1627289340000|2021-07-26 08:49:00|96.05|96.01|96.05|96.02|96.05|96.02|96.05|96.01|0
1627289350000|2021-07-26 08:49:10|96.04|95.99|96.02|95.96|96.04|95.99|96.02|95.95|1425
1627289390000|2021-07-26 08:49:50|96.03|95.97|96.03|96|96.03|96|96.03|95.97|733
1627289400000|2021-07-26 08:50:00|96.02|95.99|95.98|95.93|96.02|95.99|95.98|95.91|3429
1627289410000|2021-07-26 08:50:10|95.97|95.92|95.97|95.92|95.97|95.92|95.97|95.92|0
1627289450000|2021-07-26 08:50:50|95.96|95.91|95.92|95.87|95.96|95.91|95.92|95.86|11105
1627289460000|2021-07-26 08:51:00|95.94|95.88|95.97|95.91|95.97|95.92|95.92|95.88|4960
1627289470000|2021-07-26 08:51:10||95.92||95.93||95.93||95.92|0
1627289480000|2021-07-26 08:51:20|95.96|95.92|95.92|95.87|95.96|95.92|95.92|95.87|6071
1627289500000|2021-07-26 08:51:40||95.88||95.87||95.88||95.87|54
1627289510000|2021-07-26 08:51:50|95.94|95.88|95.96|95.91|95.96|95.91|95.92|95.88|1784
1627289520000|2021-07-26 08:52:00|95.97|95.92|95.97|95.92|95.97|95.92|95.97|95.92|0
1627289540000|2021-07-26 08:52:20|95.96|95.93|95.95|95.91|95.96|95.93|95.95|95.91|50
1627289550000|2021-07-26 08:52:30|95.96|95.92|95.93|95.91|95.97|95.92|95.93|95.91|2500
1627289560000|2021-07-26 08:52:40|95.94||95.95||95.95||95.94||0
1627289570000|2021-07-26 08:52:50|95.94|95.88|95.97|95.93|95.97|95.93|95.91|95.88|6868
1627289580000|2021-07-26 08:53:00|95.99|95.94|96.01|95.97|96.02|95.97|95.99|95.94|5287
1627289620000|2021-07-26 08:53:40|96.03|95.98|96.06|96.01|96.07|96.01|96.03|95.98|3667
1627289630000|2021-07-26 08:53:50|96.05|96|96|95.97|96.05|96|96|95.97|4418
1627289640000|2021-07-26 08:54:00|95.99|95.95|95.95|95.89|95.99|95.95|95.95|95.88|5419
1627289680000|2021-07-26 08:54:40|95.94||95.94||95.94||95.94||0
1627289690000|2021-07-26 08:54:50|95.93||95.93||95.93||95.93||0
1627289700000|2021-07-26 08:55:00|95.92|95.88|95.88|95.83|95.92|95.88|95.88|95.82|7185
1627289710000|2021-07-26 08:55:10|95.91|95.84|95.92|95.88|95.93|95.88|95.88|95.84|394
1627289750000|2021-07-26 08:55:50||95.89||95.88||95.89||95.88|180
1627289760000|2021-07-26 08:56:00|95.91|95.85|95.87|95.81|95.91|95.85|95.87|95.81|3476
1627289770000|2021-07-26 08:56:10|95.89|95.82|95.89|95.83|95.89|95.85|95.89|95.81|2027
1627289780000|2021-07-26 08:56:20|95.87|95.84|95.88|95.83|95.89|95.85|95.87|95.83|7105
1627289790000|2021-07-26 08:56:30|||||||||70
1627289800000|2021-07-26 08:56:40|95.87|95.81|95.84|95.79|95.87|95.81|95.82|95.76|7033
1627289820000|2021-07-26 08:57:00|||||||||916
1627289830000|2021-07-26 08:57:10|95.83|95.78|95.83|95.78|95.83|95.78|95.83|95.78|2
1627289840000|2021-07-26 08:57:20||95.79||95.79||95.79||95.79|5
1627289850000|2021-07-26 08:57:30|95.82||95.82||95.82||95.82||696
1627289860000|2021-07-26 08:57:40|||||||||1003
1627289870000|2021-07-26 08:57:50|95.81|95.78|95.79|95.74|95.81|95.78|95.79|95.73|2140
1627289880000|2021-07-26 08:58:00|95.78||95.78||95.78||95.78||0
1627289920000|2021-07-26 08:58:40|95.77|95.75|95.78|95.75|95.78|95.75|95.77|95.75|5824
1627289930000|2021-07-26 08:58:50|95.79|95.76|95.86|95.81|95.86|95.81|95.79|95.76|9425
1627289940000|2021-07-26 08:59:00|95.87|95.82|95.88|95.85|95.88|95.85|95.87|95.82|1205
1627289950000|2021-07-26 08:59:10|95.9|95.86|95.85|95.8|95.9|95.87|95.85|95.8|8004
1627289970000|2021-07-26 08:59:30||95.79||95.8||95.8||95.78|100
1627289990000|2021-07-26 08:59:50|95.84|95.79|95.86|95.82|95.86|95.83|95.84|95.79|71
1627290000000|2021-07-26 09:00:00|95.85|95.81|95.85|95.82|95.85|95.82|95.85|95.81|0
1627290010000|2021-07-26 09:00:10|95.88|95.83|95.9|95.86|95.9|95.86|95.88|95.83|3045
1627290030000|2021-07-26 09:00:30|95.89|95.87|95.9|95.87|95.9|95.87|95.89|95.87|13345
1627290040000|2021-07-26 09:00:40||95.86||95.86||95.86||95.86|0
1627290050000|2021-07-26 09:00:50|95.89||95.89||95.89||95.89||0
1627290060000|2021-07-26 09:01:00|95.9|95.87|95.9|95.87|95.9|95.87|95.89|95.87|2500
1627290080000|2021-07-26 09:01:20||95.86||95.87||95.87||95.86|0
1627290090000|2021-07-26 09:01:30|95.89|95.86|95.89|95.86|95.89|95.86|95.89|95.86|44
1627290110000|2021-07-26 09:01:50|95.88|95.84|95.89|95.85|95.89|95.85|95.86|95.83|8033
1627290120000|2021-07-26 09:02:00|95.9|95.86|95.9|95.88|95.92|95.88|95.9|95.86|4530
1627290130000|2021-07-26 09:02:10||95.89||95.88||95.89||95.88|0
1627290150000|2021-07-26 09:02:30|95.92|95.89|95.84|95.81|95.93|95.9|95.84|95.81|15048
1627290160000|2021-07-26 09:02:40|95.83|95.79|95.83|95.79|95.84|95.79|95.82|95.79|3113
1627290170000|2021-07-26 09:02:50|95.82|95.81|95.83|95.79|95.83|95.81|95.82|95.79|2253
1627290180000|2021-07-26 09:03:00|95.84|95.8|95.89|95.84|95.9|95.84|95.84|95.8|5503
1627290200000|2021-07-26 09:03:20|95.88|95.81|95.82|95.77|95.88|95.81|95.82|95.77|79
1627290210000|2021-07-26 09:03:30|95.83|95.79|95.79|95.76|95.83|95.79|95.79|95.73|1215
1627290220000|2021-07-26 09:03:40|95.82|95.77|95.83|95.79|95.84|95.79|95.82|95.77|504
1627290230000|2021-07-26 09:03:50|95.82|95.77|95.83|95.77|95.84|95.77|95.82|95.76|2
1627290240000|2021-07-26 09:04:00|95.82||95.83||95.83||95.82||0
1627290250000|2021-07-26 09:04:10|95.85|95.78|95.85|95.82|95.87|95.82|95.84|95.78|1688
1627290260000|2021-07-26 09:04:20|95.86|95.81|95.82|95.78|95.86|95.81|95.82|95.78|8131
1627290270000|2021-07-26 09:04:30|95.81|95.77|95.82|95.77|95.82|95.78|95.81|95.77|0
1627290280000|2021-07-26 09:04:40|95.81|95.76|95.81|95.77|95.81|95.77|95.8|95.76|0
1627290290000|2021-07-26 09:04:50||95.78||95.78||95.78||95.78|0
1627290300000|2021-07-26 09:05:00|95.82|95.79|95.84|95.81|95.86|95.81|95.81|95.77|3991
1627290310000|2021-07-26 09:05:10|95.86|95.82|95.87|95.85|95.87|95.85|95.86|95.81|12416
1627290320000|2021-07-26 09:05:20||95.84||95.84||95.84||95.84|0
1627290330000|2021-07-26 09:05:30|95.88|95.85|95.98|95.93|96|95.93|95.88|95.85|9466
1627290340000|2021-07-26 09:05:40||95.94||95.95||95.95||95.94|0
1627290350000|2021-07-26 09:05:50||95.96||95.96||95.96||95.96|0
1627290360000|2021-07-26 09:06:00||95.97||95.97||95.97||95.97|0
1627290370000|2021-07-26 09:06:10|96|95.98|96.07|96.01|96.08|96.01|96|95.98|11018
1627290380000|2021-07-26 09:06:20|96.08|96.02|96.12|96.06|96.13|96.06|96.08|96.02|0
1627290400000|2021-07-26 09:06:40|96.1|96.05|96.05|96.04|96.1|96.05|96.05|96.02|30799
1627290430000|2021-07-26 09:07:10||96.02||96.03||96.03||96.02|849
1627290450000|2021-07-26 09:07:30|96.08|96.04|96.18|96.14|96.19|96.14|96.08|96.04|8850
1627290460000|2021-07-26 09:07:40|96.19|96.15|96.18|96.15|96.19|96.16|96.18|96.15|5524
1627290470000|2021-07-26 09:07:50||96.14||96.14||96.15||96.14|0
1627290480000|2021-07-26 09:08:00||96.15||96.15||96.15||96.14|0
1627290510000|2021-07-26 09:08:30|96.19|96.16|96.17|96.13|96.25|96.19|96.17|96.13|20737
1627290520000|2021-07-26 09:08:40|96.16|96.1|96.15|96.09|96.16|96.1|96.15|96.08|15705
1627290540000|2021-07-26 09:09:00||96.1||96.1||96.1||96.1|30
1627290550000|2021-07-26 09:09:10|96.14|96.09|96.1|96.03|96.14|96.09|96.1|96.02|8131
1627290560000|2021-07-26 09:09:20|96.12|96.04|96.15|96.1|96.17|96.1|96.12|96.04|4252
1627290570000|2021-07-26 09:09:30|96.14||96.14||96.14||96.14||2163
1627290590000|2021-07-26 09:09:50|96.15||96.14||96.15||96.14||0
1627290600000|2021-07-26 09:10:00|96.13|96.08|96.12|96.08|96.13|96.08|96.12|96.08|1866
1627290610000|2021-07-26 09:10:10|96.11|96.06|96.08|96.02|96.11|96.06|96.08|95.99|529
1627290620000|2021-07-26 09:10:20|96.07|95.99|96.13|96.07|96.18|96.12|96.07|95.99|19204
1627290630000|2021-07-26 09:10:30|96.14|96.06|96.13|96.07|96.14|96.07|96.13|96.06|0
1627290640000|2021-07-26 09:10:40||96.06||96.06||96.06||96.06|0
1627290690000|2021-07-26 09:11:30|96.12|96.05|96.06|96|96.12|96.05|96.06|96|11582
1627290700000|2021-07-26 09:11:40||96.01||96.01||96.01||96.01|0
1627290720000|2021-07-26 09:12:00||96.02||96.03||96.03||96.02|22
1627290730000|2021-07-26 09:12:10|96.07|96.04|96.12|96.06|96.15|96.09|96.07|96.04|7288
1627290740000|2021-07-26 09:12:20||96.07||96.07||96.07||96.07|0
1627290780000|2021-07-26 09:13:00|96.13|96.08|96.12|96.08|96.13|96.08|96.12|96.08|470
1627290790000|2021-07-26 09:13:10|96.14|96.09|96.2|96.15|96.22|96.16|96.14|96.09|5804
1627290800000|2021-07-26 09:13:20|96.21|96.16|96.21|96.16|96.21|96.16|96.2|96.15|0
1627290810000|2021-07-26 09:13:30||96.17||96.18||96.18||96.17|0
1627290830000|2021-07-26 09:13:50||96.17||96.17||96.17||96.17|0
1627290840000|2021-07-26 09:14:00||96.18||96.18||96.18||96.18|0
1627290850000|2021-07-26 09:14:10|96.24|96.17|96.24|96.18|96.24|96.18|96.23|96.17|140
1627290870000|2021-07-26 09:14:30|96.25|96.19|96.27|96.22|96.29|96.22|96.25|96.19|0
1627290880000|2021-07-26 09:14:40|96.26|96.21|96.26|96.21|96.26|96.21|96.26|96.21|194
1627290890000|2021-07-26 09:14:50|96.25|96.18|96.21|96.18|96.25|96.18|96.2|96.18|3262
1627290900000|2021-07-26 09:15:00|96.24|96.19|96.29|96.23|96.29|96.23|96.24|96.19|5
1627290910000|2021-07-26 09:15:10|96.28|96.2|96.25|96.19|96.28|96.23|96.24|96.18|5058
1627290920000|2021-07-26 09:15:20|96.26||96.27||96.27||96.25||0
1627290930000|2021-07-26 09:15:30|96.25|96.22|96.28|96.24|96.28|96.24|96.25|96.22|50
1627290950000|2021-07-26 09:15:50||96.25||96.25||96.25||96.25|0
1627290960000|2021-07-26 09:16:00|96.3|96.26|96.33|96.29|96.33|96.29|96.3|96.26|2501
1627290970000|2021-07-26 09:16:10|96.32|96.28|96.32|96.29|96.33|96.29|96.32|96.28|32
1627290980000|2021-07-26 09:16:20|96.31|96.28|96.27|96.24|96.31|96.28|96.27|96.22|8680
1627290990000|2021-07-26 09:16:30|96.28||96.28||96.28||96.27||0
1627291010000|2021-07-26 09:16:50|96.27|96.23|96.24|96.18|96.27|96.23|96.24|96.17|2137
1627291030000|2021-07-26 09:17:10||96.19||96.19||96.2||96.19|560
1627291040000|2021-07-26 09:17:20||96.2||96.2||96.2||96.2|500
1627291050000|2021-07-26 09:17:30||96.19||96.2||96.21||96.19|700
1627291070000|2021-07-26 09:17:50|96.23|96.19|96.21|96.15|96.23|96.19|96.19|96.15|25484
1627291080000|2021-07-26 09:18:00|96.2||96.19||96.2||96.19||0
1627291100000|2021-07-26 09:18:20||96.16||96.16||96.16||96.16|97
1627291120000|2021-07-26 09:18:40|96.18|96.15|96.18|96.15|96.18|96.15|96.18|96.15|0
1627291150000|2021-07-26 09:19:10|96.19|96.16|96.23|96.21|96.27|96.21|96.19|96.16|8960
1627291160000|2021-07-26 09:19:20|96.22|96.17|96.17|96.13|96.22|96.17|96.17|96.11|4489
1627291170000|2021-07-26 09:19:30|96.19|96.14|96.23|96.17|96.24|96.18|96.19|96.14|2384
1627291190000|2021-07-26 09:19:50|96.22|96.16|96.2|96.14|96.22|96.16|96.2|96.13|0
1627291200000|2021-07-26 09:20:00|96.21|96.15|96.21|96.17|96.23|96.17|96.2|96.15|12413
1627291210000|2021-07-26 09:20:10|96.23|96.18|96.27|96.2|96.27|96.2|96.23|96.18|1687
1627291220000|2021-07-26 09:20:20|96.24||96.24||96.24||96.24||0
1627291240000|2021-07-26 09:20:40||96.21||96.23||96.23||96.21|16
1627291250000|2021-07-26 09:20:50||96.22||96.22||96.22||96.22|220
1627291260000|2021-07-26 09:21:00||96.23||96.23||96.23||96.23|0
1627291300000|2021-07-26 09:21:40|96.27|96.24|96.3|96.28|96.32|96.29|96.27|96.24|22949
1627291310000|2021-07-26 09:21:50|96.29|96.27|96.27|96.22|96.29|96.27|96.27|96.21|2341
1627291330000|2021-07-26 09:22:10|96.3|96.23|96.32|96.25|96.33|96.27|96.3|96.23|2787
1627291340000|2021-07-26 09:22:20|96.31|96.26|96.26|96.22|96.31|96.27|96.26|96.22|3373
1627291350000|2021-07-26 09:22:30|96.25|96.21|96.22|96.17|96.25|96.23|96.22|96.16|5710
1627291360000|2021-07-26 09:22:40|96.23|96.15|96.26|96.22|96.26|96.23|96.22|96.15|1788
1627291370000|2021-07-26 09:22:50|96.25|96.2|96.25|96.19|96.25|96.2|96.25|96.18|206
1627291400000|2021-07-26 09:23:20|||||||||5000
1627291410000|2021-07-26 09:23:30|96.24||96.24||96.24||96.24||0
1627291480000|2021-07-26 09:24:40|96.22|96.18|96.18|96.13|96.22|96.18|96.15|96.1|27592
1627291490000|2021-07-26 09:24:50|96.2|96.14|96.24|96.19|96.24|96.19|96.2|96.12|2153
1627291500000|2021-07-26 09:25:00|96.26|96.2|96.28|96.23|96.29|96.23|96.26|96.2|4925
1627291510000|2021-07-26 09:25:10|96.29|96.24|96.3|96.26|96.3|96.26|96.29|96.24|0
1627291520000|2021-07-26 09:25:20||96.27||96.27||96.27||96.27|0
1627291530000|2021-07-26 09:25:30|96.33|96.28|96.3|96.26|96.35|96.3|96.29|96.22|8081
1627291540000|2021-07-26 09:25:40|96.29||96.29||96.31||96.29||0
1627291560000|2021-07-26 09:26:00|96.28|96.23|96.26|96.19|96.28|96.23|96.24|96.16|20721
1627291570000|2021-07-26 09:26:10|96.25|96.2|96.3|96.25|96.3|96.25|96.25|96.2|2975
1627291580000|2021-07-26 09:26:20|96.29|96.24|96.29|96.25|96.3|96.25|96.29|96.24|0
1627291590000|2021-07-26 09:26:30||96.24||96.25||96.25||96.24|0
1627291600000|2021-07-26 09:26:40|96.28|96.24|96.23|96.17|96.28|96.24|96.23|96.17|1049
1627291610000|2021-07-26 09:26:50||96.18||96.18||96.18||96.18|0
1627291630000|2021-07-26 09:27:10|||||||||519
1627291640000|2021-07-26 09:27:20|96.22||96.22||96.22||96.22||68
1627291660000|2021-07-26 09:27:40|96.21|96.15|96.19|96.13|96.21|96.15|96.18|96.12|2161
1627291690000|2021-07-26 09:28:10|96.18|96.14|96.18|96.14|96.18|96.15|96.18|96.14|52
1627291700000|2021-07-26 09:28:20|96.19|96.15|96.18|96.15|96.19|96.15|96.18|96.15|2864
1627291750000|2021-07-26 09:29:10|||||||||10397
1627291760000|2021-07-26 09:29:20|96.17|96.13|96.15|96.13|96.17|96.13|96.15|96.1|2530
1627291770000|2021-07-26 09:29:30|96.18|96.14|96.17|96.13|96.18|96.15|96.17|96.13|3043
1627291780000|2021-07-26 09:29:40|96.18|96.14|96.17|96.14|96.18|96.14|96.17|96.14|0
1627291790000|2021-07-26 09:29:50|96.18|96.15|96.22|96.17|96.23|96.18|96.18|96.15|11054
1627291800000|2021-07-26 09:30:00|96.21|96.18|96.22|96.19|96.25|96.19|96.21|96.18|9
1627291820000|2021-07-26 09:30:20|||||||||55
1627291830000|2021-07-26 09:30:30|96.23|96.2|96.23|96.2|96.23|96.2|96.23|96.2|1987
1627291840000|2021-07-26 09:30:40||96.19||96.2||96.2||96.19|0
1627291850000|2021-07-26 09:30:50|96.24|96.21|96.23|96.22|96.25|96.22|96.23|96.2|9522
1627291860000|2021-07-26 09:31:00|96.25|96.2|96.23|96.2|96.25|96.21|96.2|96.17|30425
1627291870000|2021-07-26 09:31:10|96.24|96.21|96.28|96.23|96.29|96.26|96.24|96.21|8859
1627291880000|2021-07-26 09:31:20|96.27|96.2|96.25|96.2|96.27|96.2|96.25|96.18|3874
1627291910000|2021-07-26 09:31:50|96.27|96.21|96.32|96.31|96.32|96.31|96.27|96.21|49936
1627291920000|2021-07-26 09:32:00|96.33|96.32|96.42|96.36|96.43|96.36|96.33|96.32|608
1627291940000|2021-07-26 09:32:20|||||||||706
1627291950000|2021-07-26 09:32:30|96.47|96.37|96.43|96.37|96.48|96.42|96.43|96.37|3936
1627291960000|2021-07-26 09:32:40|96.42||96.42||96.42||96.41||0
1627291970000|2021-07-26 09:32:50|96.41|96.36|96.35|96.33|96.41|96.36|96.35|96.33|6445
1627291980000|2021-07-26 09:33:00|96.34|96.3|96.39|96.34|96.39|96.34|96.32|96.3|15955
1627291990000|2021-07-26 09:33:10|96.38||96.38||96.39||96.37||34134
1627292000000|2021-07-26 09:33:20|96.37|96.31|96.38|96.33|96.4|96.33|96.36|96.3|10420
1627292010000|2021-07-26 09:33:30|96.32|96.32|96.35|96.31|96.38|96.32|96.32|96.3|16675
1627292020000|2021-07-26 09:33:40|96.38|96.32|96.38|96.35|96.38|96.35|96.37|96.32|11745
1627292030000|2021-07-26 09:33:50|96.41|96.36|96.43|96.4|96.47|96.41|96.41|96.36|4286
1627292040000|2021-07-26 09:34:00|96.42|96.41|96.43|96.38|96.44|96.41|96.4|96.36|11336
1627292050000|2021-07-26 09:34:10|96.41|96.39|96.46|96.41|96.47|96.41|96.41|96.39|9
1627292060000|2021-07-26 09:34:20|96.45|96.42|96.42|96.38|96.45|96.43|96.41|96.35|6047
1627292070000|2021-07-26 09:34:30||96.39||96.39||96.39||96.39|200
1627292080000|2021-07-26 09:34:40|96.44|96.4|96.4|96.35|96.5|96.47|96.39|96.34|18625
1627292090000|2021-07-26 09:34:50|96.39|96.37|96.4|96.37|96.4|96.37|96.39|96.37|0
1627292100000|2021-07-26 09:35:00|96.39|96.38|96.4|96.39|96.4|96.39|96.39|96.35|2266
1627292120000|2021-07-26 09:35:20|96.39|96.35|96.37|96.31|96.39|96.35|96.37|96.31|2121
1627292130000|2021-07-26 09:35:30||96.3||96.31||96.31||96.3|0
1627292140000|2021-07-26 09:35:40|96.36|96.3|96.35|96.3|96.36|96.3|96.35|96.3|13000
1627292160000|2021-07-26 09:36:00|96.34|96.26|96.31|96.27|96.34|96.27|96.31|96.26|3205
1627292170000|2021-07-26 09:36:10|96.3||96.3||96.31||96.29||1584
1627292180000|2021-07-26 09:36:20|96.31|96.28|96.31|96.29|96.34|96.29|96.31|96.27|10
1627292190000|2021-07-26 09:36:30|96.32||96.32||96.33||96.32||0
1627292220000|2021-07-26 09:37:00|96.33|96.3|96.38|96.35|96.4|96.35|96.33|96.3|6758
1627292230000|2021-07-26 09:37:10|||||||||10000
1627292250000|2021-07-26 09:37:30|||||||||3085
1627292270000|2021-07-26 09:37:50|96.37|96.34|96.33|96.28|96.37|96.34|96.33|96.27|40145
1627292280000|2021-07-26 09:38:00|96.34|96.29|96.39|96.35|96.4|96.35|96.34|96.29|15778
1627292290000|2021-07-26 09:38:10|96.38|96.36|96.4|96.36|96.4|96.36|96.38|96.35|0
1627292300000|2021-07-26 09:38:20|96.39|96.35|96.38|96.35|96.39|96.35|96.38|96.35|0
1627292310000|2021-07-26 09:38:30||96.36||96.36||96.36||96.36|0
1627292320000|2021-07-26 09:38:40||96.35||96.35||96.35||96.35|0
1627292340000|2021-07-26 09:39:00|96.4|96.36|96.44|96.43|96.49|96.44|96.4|96.36|19357
1627292350000|2021-07-26 09:39:10|96.43|96.41|96.5|96.45|96.5|96.45|96.43|96.41|4336
1627292370000|2021-07-26 09:39:30|96.49|96.44|96.46|96.42|96.49|96.45|96.45|96.39|37275
1627292380000|2021-07-26 09:39:40|96.47|96.43|96.58|96.54|96.59|96.54|96.47|96.43|4895
1627292390000|2021-07-26 09:39:50|96.59|96.55|96.64|96.57|96.65|96.57|96.59|96.55|2500
1627292400000|2021-07-26 09:40:00|96.65||96.66||96.66||96.65||12
1627292410000|2021-07-26 09:40:10|96.67|96.58|96.77|96.71|96.78|96.71|96.67|96.58|9577
1627292420000|2021-07-26 09:40:20|96.78|96.72|96.79|96.73|96.8|96.73|96.78|96.72|0
1627292430000|2021-07-26 09:40:30|96.78||96.78||96.78||96.78||4
1627292440000|2021-07-26 09:40:40|96.77|96.72|96.69|96.65|96.77|96.72|96.69|96.63|12435
1627292450000|2021-07-26 09:40:50|96.68||96.69||96.69||96.68||299
1627292480000|2021-07-26 09:41:20|96.68|96.61|96.66|96.61|96.68|96.62|96.66|96.6|3155
1627292490000|2021-07-26 09:41:30|96.67|96.62|96.71|96.65|96.72|96.68|96.67|96.62|16372
1627292500000|2021-07-26 09:41:40|96.7|96.63|96.68|96.63|96.7|96.64|96.68|96.61|1787
1627292510000|2021-07-26 09:41:50|||||||||963
1627292520000|2021-07-26 09:42:00|96.67|96.62|96.68|96.62|96.69|96.62|96.67|96.61|0
1627292560000|2021-07-26 09:42:40||96.63||96.63||96.63||96.63|99
1627292630000|2021-07-26 09:43:50|96.67||96.66||96.67||96.66||20060
1627292640000|2021-07-26 09:44:00|96.65|96.61|96.62|96.58|96.65|96.61|96.62|96.56|5547
1627292650000|2021-07-26 09:44:10|96.63|96.59|96.67|96.61|96.68|96.62|96.62|96.59|9644
1627292660000|2021-07-26 09:44:20|96.68|96.62|96.73|96.66|96.73|96.66|96.68|96.62|2462
1627292670000|2021-07-26 09:44:30|96.74|96.67|96.75|96.69|96.77|96.75|96.73|96.67|8737
1627292680000|2021-07-26 09:44:40|96.74|96.67|96.7|96.64|96.74|96.67|96.7|96.63|1860
1627292690000|2021-07-26 09:44:50|96.71|96.65|96.72|96.67|96.74|96.68|96.71|96.65|3395
1627292700000|2021-07-26 09:45:00|96.73|96.68|96.83|96.77|96.84|96.77|96.72|96.68|6820
1627292710000|2021-07-26 09:45:10|96.84|96.78|96.83|96.79|96.86|96.79|96.83|96.78|0
1627292720000|2021-07-26 09:45:20|96.82|96.78|96.78|96.71|96.82|96.78|96.74|96.68|8866
1627292730000|2021-07-26 09:45:30|96.77|96.69|96.81|96.74|96.82|96.75|96.75|96.68|5475
1627292740000|2021-07-26 09:45:40|96.82|96.75|96.84|96.77|96.84|96.77|96.82|96.75|0
1627292750000|2021-07-26 09:45:50|96.85||96.85||96.85||96.85||0
1627292760000|2021-07-26 09:46:00|96.86|96.78|96.84|96.81|96.88|96.81|96.84|96.78|0
1627292770000|2021-07-26 09:46:10|||||||||517
1627292780000|2021-07-26 09:46:20|96.86|96.82|96.9|96.85|96.9|96.85|96.86|96.82|961
1627292790000|2021-07-26 09:46:30|||||||||92
1627292800000|2021-07-26 09:46:40|96.91|96.86|96.95|96.89|96.96|96.89|96.91|96.86|8604
1627292820000|2021-07-26 09:47:00|96.94|96.9|96.94|96.9|96.94|96.91|96.93|96.88|5316
1627292830000|2021-07-26 09:47:10|96.95|96.91|96.95|96.91|96.95|96.91|96.95|96.91|100
1627292840000|2021-07-26 09:47:20|96.94||96.94||96.94||96.94||0
1627292860000|2021-07-26 09:47:40|96.93|96.9|96.89|96.85|96.93|96.9|96.89|96.84|19016
1627292870000|2021-07-26 09:47:50|96.93|96.86|96.93|96.88|96.93|96.89|96.93|96.85|3
1627292880000|2021-07-26 09:48:00||96.89||96.89||96.89||96.89|1017
1627292890000|2021-07-26 09:48:10|96.94|96.9|96.95|96.91|96.95|96.91|96.94|96.9|573
1627292900000|2021-07-26 09:48:20|97|96.92|96.99|96.95|97|96.95|96.99|96.92|12
1627292910000|2021-07-26 09:48:30|96.98||96.98||96.98||96.98||0
1627292920000|2021-07-26 09:48:40|96.99||96.98||96.99||96.98||1025
1627292930000|2021-07-26 09:48:50|96.99|96.96|96.98|96.92|97.02|96.99|96.97|96.9|86368
1627292940000|2021-07-26 09:49:00|96.97|96.95|96.96|96.95|96.97|96.95|96.96|96.95|3072
1627292950000|2021-07-26 09:49:10|96.95|96.92|96.92|96.86|96.97|96.92|96.9|96.85|6492
1627292970000|2021-07-26 09:49:30||96.87||96.88||96.88||96.87|53
1627292990000|2021-07-26 09:49:50|||||||||400
1627293000000|2021-07-26 09:50:00|96.91|96.87|96.9|96.88|96.91|96.88|96.9|96.86|1090
1627293010000|2021-07-26 09:50:10|96.91|96.87|96.88|96.85|96.91|96.87|96.87|96.85|4339
1627293020000|2021-07-26 09:50:20||96.86||96.86||96.86||96.86|1581
1627293040000|2021-07-26 09:50:40|96.89|96.87|96.83|96.79|96.93|96.89|96.82|96.76|21088
1627293050000|2021-07-26 09:50:50||96.8||96.8||96.81||96.8|0
1627293060000|2021-07-26 09:51:00|96.82|96.79|96.82|96.77|96.82|96.79|96.81|96.76|3285
1627293070000|2021-07-26 09:51:10|96.83|96.78|96.87|96.83|96.9|96.85|96.79|96.77|43226
1627293080000|2021-07-26 09:51:20|96.86|96.81|96.85|96.78|96.86|96.81|96.83|96.76|19841
1627293090000|2021-07-26 09:51:30|96.86|96.79|96.85|96.8|96.87|96.8|96.85|96.79|0
1627293100000|2021-07-26 09:51:40|96.84|96.78|96.85|96.8|96.85|96.8|96.84|96.78|0
1627293110000|2021-07-26 09:51:50|96.84|96.78|96.81|96.76|96.84|96.78|96.81|96.76|4533
1627293120000|2021-07-26 09:52:00|96.8|96.74|96.78|96.73|96.8|96.74|96.77|96.72|1293
1627293130000|2021-07-26 09:52:10|96.77|96.72|96.76|96.72|96.77|96.72|96.76|96.72|0
1627293140000|2021-07-26 09:52:20|96.75|96.69|96.73|96.69|96.75|96.69|96.73|96.68|1402
1627293160000|2021-07-26 09:52:40||96.67||96.68||96.68||96.67|103
1627293170000|2021-07-26 09:52:50||96.69||96.69||96.69||96.69|1000
1627293190000|2021-07-26 09:53:10|96.72|96.67|96.7|96.66|96.72|96.67|96.7|96.64|1347
1627293200000|2021-07-26 09:53:20|96.69|96.65|96.68|96.64|96.69|96.65|96.68|96.64|2196
1627293210000|2021-07-26 09:53:30|96.69|96.65|96.72|96.68|96.72|96.68|96.68|96.65|9613
1627293220000|2021-07-26 09:53:40|96.73|96.69|96.79|96.73|96.8|96.73|96.73|96.69|2580
1627293230000|2021-07-26 09:53:50|96.8|96.74|96.83|96.76|96.84|96.78|96.8|96.74|2500
1627293240000|2021-07-26 09:54:00|96.85|96.77|96.9|96.87|96.9|96.87|96.85|96.77|8019
1627293250000|2021-07-26 09:54:10|96.94|96.86|96.94|96.9|96.95|96.9|96.93|96.86|2500
1627293260000|2021-07-26 09:54:20|96.93|96.87|96.94|96.89|96.94|96.89|96.9|96.86|12375
1627293270000|2021-07-26 09:54:30|96.99|96.9|96.99|96.94|97.01|96.95|96.99|96.9|357
1627293280000|2021-07-26 09:54:40|96.98|96.93|96.98|96.91|96.98|96.93|96.98|96.91|0
1627293290000|2021-07-26 09:54:50|96.97|96.9|96.9|96.84|96.97|96.9|96.9|96.82|21846
1627293310000|2021-07-26 09:55:10|96.92|96.85|96.9|96.86|96.93|96.88|96.9|96.85|4207
1627293320000|2021-07-26 09:55:20||96.87||96.87||96.87||96.87|5856
1627293330000|2021-07-26 09:55:30|96.92|96.88|96.92|96.87|96.92|96.88|96.92|96.86|93
1627293340000|2021-07-26 09:55:40||96.86||96.87||96.87||96.86|0
1627293350000|2021-07-26 09:55:50|96.91|96.86|96.92|96.87|96.92|96.87|96.91|96.86|0
1627293360000|2021-07-26 09:56:00|96.91||96.92||96.92||96.91||0
1627293370000|2021-07-26 09:56:10|96.91||96.91||96.91||96.91||50
1627293380000|2021-07-26 09:56:20|96.9|96.84|96.9|96.85|96.9|96.85|96.87|96.84|8010
1627293390000|2021-07-26 09:56:30|96.89|96.84|96.89|96.84|96.89|96.84|96.89|96.84|20
1627293400000|2021-07-26 09:56:40|96.88|96.83|96.85|96.81|96.88|96.83|96.85|96.81|9018
1627293410000|2021-07-26 09:56:50|96.84|96.8|96.79|96.74|96.84|96.8|96.79|96.72|4316
1627293420000|2021-07-26 09:57:00|96.78|96.71|96.75|96.7|96.78|96.72|96.75|96.68|0
1627293430000|2021-07-26 09:57:10|96.74|96.69|96.71|96.65|96.74|96.69|96.71|96.64|0
1627293440000|2021-07-26 09:57:20|96.7|96.62|96.7|96.63|96.7|96.63|96.7|96.62|1035
1627293450000|2021-07-26 09:57:30|96.69|96.6|96.67|96.61|96.69|96.61|96.67|96.6|0
1627293460000|2021-07-26 09:57:40|96.68|96.62|96.66|96.61|96.69|96.63|96.66|96.61|1555
1627293470000|2021-07-26 09:57:50|||||||||231
1627293480000|2021-07-26 09:58:00|96.65|96.59|96.71|96.65|96.74|96.66|96.62|96.55|16703
1627293490000|2021-07-26 09:58:10|96.7|96.66|96.71|96.66|96.71|96.66|96.66|96.6|43224
1627293500000|2021-07-26 09:58:20||96.67||96.67||96.68||96.67|0
1627293510000|2021-07-26 09:58:30|96.7|96.66|96.7|96.65|96.71|96.66|96.69|96.64|4042
1627293530000|2021-07-26 09:58:50|96.69||96.7||96.7||96.69||0
1627293540000|2021-07-26 09:59:00|||||||||1
1627293550000|2021-07-26 09:59:10|96.69||96.69||96.69||96.69||12
1627293560000|2021-07-26 09:59:20|96.68|96.62|96.66|96.63|96.68|96.64|96.6|96.52|61597
1627293570000|2021-07-26 09:59:30|96.68|96.64|96.7|96.65|96.7|96.66|96.68|96.64|6113
1627293580000|2021-07-26 09:59:40|||||||||2082
1627293590000|2021-07-26 09:59:50|96.71|96.66|96.75|96.72|96.76|96.72|96.71|96.66|7460
1627293600000|2021-07-26 10:00:00|96.77||96.76||96.77||96.76||0
1627293610000|2021-07-26 10:00:10|96.77||96.77||96.77||96.77||0
1627293620000|2021-07-26 10:00:20||96.73||96.73||96.73||96.73|0
1627293640000|2021-07-26 10:00:40|96.76|96.72|96.69|96.64|96.76|96.73|96.69|96.63|4844
1627293650000|2021-07-26 10:00:50|96.7|96.63|96.7|96.65|96.73|96.68|96.7|96.63|11317
1627293660000|2021-07-26 10:01:00|96.69|96.63|96.7|96.64|96.7|96.64|96.68|96.63|3196
1627293670000|2021-07-26 10:01:10|96.71|96.65|96.72|96.68|96.73|96.68|96.69|96.65|1695
1627293690000|2021-07-26 10:01:30|96.71|96.66|96.69|96.65|96.71|96.66|96.69|96.64|4054
1627293700000|2021-07-26 10:01:40||96.66||96.66||96.67||96.65|0
1627293710000|2021-07-26 10:01:50||96.65||96.66||96.66||96.65|518
1627293730000|2021-07-26 10:02:10|96.73|96.67|96.77|96.71|96.77|96.71|96.72|96.67|3391
1627293740000|2021-07-26 10:02:20|96.75|96.72|96.76|96.71|96.77|96.74|96.75|96.71|1744
1627293750000|2021-07-26 10:02:30|||||||||2777
1627293770000|2021-07-26 10:02:50|96.75|96.7|96.66|96.63|96.75|96.7|96.66|96.6|21421
1627293780000|2021-07-26 10:03:00|96.69|96.64|96.71|96.66|96.73|96.66|96.66|96.63|6585
1627293790000|2021-07-26 10:03:10|96.72|96.67|96.73|96.66|96.74|96.67|96.72|96.66|0
1627293800000|2021-07-26 10:03:20||96.67||96.67||96.67||96.67|0
1627293810000|2021-07-26 10:03:30|96.74|96.68|96.75|96.69|96.76|96.69|96.74|96.68|0
1627293830000|2021-07-26 10:03:50|96.76||96.75||96.76||96.75||0
1627293840000|2021-07-26 10:04:00||96.7||96.72||96.72||96.7|0
1627293850000|2021-07-26 10:04:10|||||||||2000
1627293870000|2021-07-26 10:04:30|96.76|96.73|96.79|96.76|96.82|96.77|96.76|96.73|6411
1627293880000|2021-07-26 10:04:40|96.81|96.77|96.83|96.78|96.83|96.79|96.76|96.72|8687
1627293890000|2021-07-26 10:04:50|96.84|96.79|96.85|96.8|96.86|96.8|96.84|96.79|4
1627293900000|2021-07-26 10:05:00|96.84|96.81|96.84|96.79|96.84|96.81|96.83|96.78|2605
1627293910000|2021-07-26 10:05:10|||||||||10531
1627293920000|2021-07-26 10:05:20|96.86|96.8|96.89|96.84|96.89|96.84|96.86|96.8|5418
1627293930000|2021-07-26 10:05:30||96.85||96.86||96.86||96.85|0
1627293940000|2021-07-26 10:05:40||96.87||96.87||96.87||96.87|5074
1627293950000|2021-07-26 10:05:50|96.93|96.86|96.94|96.89|96.95|96.89|96.93|96.86|300
1627293960000|2021-07-26 10:06:00||96.9||96.91||96.91||96.9|0
1627293970000|2021-07-26 10:06:10|96.95|96.92|97|96.95|97.02|96.95|96.95|96.91|9000
1627293980000|2021-07-26 10:06:20|97.01|96.96|96.96|96.92|97.04|96.97|96.96|96.92|10258
1627293990000|2021-07-26 10:06:30||96.93||96.92||96.93||96.92|1000
1627294000000|2021-07-26 10:06:40||96.93||96.92||96.93||96.92|0
1627294010000|2021-07-26 10:06:50||96.93||96.92||96.93||96.92|0
1627294020000|2021-07-26 10:07:00|96.95||96.95||96.95||96.95||0
1627294040000|2021-07-26 10:07:20|96.96|96.93|97.01|96.99|97.01|96.99|96.96|96.93|4935
1627294050000|2021-07-26 10:07:30||96.98||96.98||96.98||96.98|90
1627294060000|2021-07-26 10:07:40|97|96.97|96.98|96.96|97|96.98|96.98|96.96|6229
1627294080000|2021-07-26 10:08:00|96.99|96.97|97.01|96.96|97.01|96.98|96.99|96.96|1899
1627294090000|2021-07-26 10:08:10|97|96.95|96.92|96.87|97|96.96|96.92|96.85|9649
1627294100000|2021-07-26 10:08:20|96.93|96.88|96.97|96.92|96.98|96.93|96.93|96.88|405
1627294110000|2021-07-26 10:08:30|||||||||10337
1627294160000|2021-07-26 10:09:20||96.93||96.93||96.93||96.93|0
1627294170000|2021-07-26 10:09:30||96.92||96.93||96.93||96.92|0
1627294210000|2021-07-26 10:10:10|96.99|96.94|96.99|96.93|97|96.95|96.99|96.93|2588
1627294240000|2021-07-26 10:10:40|96.97|96.92|96.97|96.92|96.97|96.92|96.93|96.89|7951
1627294250000|2021-07-26 10:10:50|96.95|96.89|96.94|96.89|96.95|96.89|96.94|96.89|7093
1627294270000|2021-07-26 10:11:10|96.93|96.87|96.92|96.87|96.93|96.87|96.92|96.87|3413
1627294280000|2021-07-26 10:11:20|||||||||100
1627294290000|2021-07-26 10:11:30||96.88||96.88||96.88||96.88|0
1627294330000|2021-07-26 10:12:10|96.94|96.89|96.96|96.92|96.98|96.93|96.92|96.89|24308
1627294340000|2021-07-26 10:12:20|96.97|96.93|96.96|96.92|96.98|96.93|96.96|96.92|6464
1627294350000|2021-07-26 10:12:30|96.98|96.93|97|96.97|97|96.98|96.98|96.93|12755
1627294360000|2021-07-26 10:12:40|97.02|96.98|97.09|97.02|97.1|97.02|97.02|96.98|4968
1627294370000|2021-07-26 10:12:50|97.08||97.08||97.08||97.08||28864
1627294390000|2021-07-26 10:13:10|||||||||1000
1627294410000|2021-07-26 10:13:30|||||||||3294
1627294440000|2021-07-26 10:14:00|97.07||97.08||97.08||97.07||434
1627294450000|2021-07-26 10:14:10|||||||||20625
1627294480000|2021-07-26 10:14:40|97.1|97.03|97.16|97.11|97.17|97.11|97.1|97.03|6381
1627294490000|2021-07-26 10:14:50|97.17|97.12|97.18|97.12|97.19|97.12|97.17|97.12|1
1627294510000|2021-07-26 10:15:10|97.16|97.13|97.16|97.13|97.16|97.13|97.16|97.13|826
1627294540000|2021-07-26 10:15:40|97.19|97.14|97.19|97.15|97.2|97.15|97.19|97.13|104
1627294560000|2021-07-26 10:16:00|97.18|97.13|97.25|97.19|97.28|97.19|97.15|97.1|17996
1627294570000|2021-07-26 10:16:10|97.24|97.18|97.2|97.15|97.25|97.19|97.14|97.09|49901
1627294590000|2021-07-26 10:16:30|97.19|97.16|97.14|97.09|97.21|97.16|97.13|97.08|12398
1627294600000|2021-07-26 10:16:40|97.15|97.1|97.15|97.1|97.16|97.1|97.15|97.1|0
1627294610000|2021-07-26 10:16:50|97.14|97.08|97.09|97.06|97.14|97.08|97.08|97.05|274
1627294640000|2021-07-26 10:17:20|97.08|97.05|97.05|97.02|97.08|97.05|97.05|97.01|3199
1627294660000|2021-07-26 10:17:40|97.06|97.03|97.06|97.03|97.06|97.04|97.06|97.02|963
1627294670000|2021-07-26 10:17:50|97.09|97.04|97.05|97.02|97.09|97.06|97.05|97.02|7318
1627294680000|2021-07-26 10:18:00|97.04|96.99|97.06|97|97.07|97.01|97.03|96.97|16849
1627294710000|2021-07-26 10:18:30|97.05|96.99|97.02|96.97|97.05|96.99|97.02|96.97|11450
1627294730000|2021-07-26 10:18:50|||||||||552
1627294740000|2021-07-26 10:19:00|97.01|96.98|96.97|96.91|97.01|96.98|96.97|96.9|5188
1627294760000|2021-07-26 10:19:20|96.98||96.96||96.98||96.96||0
1627294770000|2021-07-26 10:19:30|96.95|96.93|96.96|96.91|96.97|96.93|96.93|96.88|58287
1627294780000|2021-07-26 10:19:40|96.95|96.9|96.95|96.89|96.95|96.91|96.95|96.88|1648
1627294790000|2021-07-26 10:19:50|96.94|96.87|96.92|96.89|96.94|96.89|96.92|96.87|150
1627294820000|2021-07-26 10:20:20|96.93|96.9|96.9|96.85|96.97|96.94|96.87|96.84|42926
1627294850000|2021-07-26 10:20:50|96.88||96.88||96.88||96.88||3
1627294860000|2021-07-26 10:21:00|96.9|96.86|96.98|96.89|96.98|96.89|96.9|96.86|37
1627294870000|2021-07-26 10:21:10|97|96.9|97|96.95|97.01|96.95|96.99|96.9|0
1627294880000|2021-07-26 10:21:20|97.01|96.96|97.04|96.98|97.04|96.98|97|96.96|25700
1627294890000|2021-07-26 10:21:30|97.03|96.96|97.03|96.97|97.03|96.97|97.03|96.96|0
1627294900000|2021-07-26 10:21:40|97.04||97.04||97.05||97.04||0
1627294910000|2021-07-26 10:21:50|97.05||97.05||97.05||97.04||0
1627294920000|2021-07-26 10:22:00|97.04||97.04||97.04||97.04||0
1627294930000|2021-07-26 10:22:10||96.98||97||97||96.98|0
1627294940000|2021-07-26 10:22:20||97.01||97.01||97.01||97|0
1627294950000|2021-07-26 10:22:30|97.09|97.02|97.12|97.04|97.12|97.05|97.09|97.02|56995
1627294960000|2021-07-26 10:22:40|97.11|97.03|97.1|97.04|97.11|97.04|97.1|97.02|0
1627294980000|2021-07-26 10:23:00||97.05||97.05||97.05||97.05|1018
1627294990000|2021-07-26 10:23:10|97.13|97.06|97.12|97.07|97.14|97.07|97.12|97.06|35846
1627295000000|2021-07-26 10:23:20|97.14||97.12||97.14||97.12||295
1627295010000|2021-07-26 10:23:30|97.14|97.08|97.14|97.08|97.15|97.08|97.12|97.08|2245
1627295020000|2021-07-26 10:23:40|97.15|97.07|97.17|97.11|97.18|97.11|97.12|97.07|0
1627295040000|2021-07-26 10:24:00|97.16|97.12|97.15|97.11|97.16|97.12|97.15|97.11|150
1627295050000|2021-07-26 10:24:10|97.16|97.12|97.16|97.12|97.16|97.12|97.16|97.12|0
1627295060000|2021-07-26 10:24:20||97.11||97.11||97.11||97.11|0
1627295070000|2021-07-26 10:24:30||97.12||97.12||97.12||97.12|0
1627295090000|2021-07-26 10:24:50|||||||||10000
1627295100000|2021-07-26 10:25:00|97.19|97.13|97.19|97.14|97.22|97.14|97.19|97.13|6125
1627295110000|2021-07-26 10:25:10|97.2|97.15|97.2|97.15|97.2|97.15|97.2|97.15|0
1627295130000|2021-07-26 10:25:30|97.19|97.14|97.15|97.14|97.19|97.15|97.15|97.12|13763
1627295140000|2021-07-26 10:25:40|||||||||2548
1627295150000|2021-07-26 10:25:50|97.14|97.12|97.12|97.08|97.14|97.12|97.12|97.08|3614
1627295160000|2021-07-26 10:26:00|||||||||4085
1627295170000|2021-07-26 10:26:10|97.11|97.07|97.11|97.05|97.11|97.07|97.08|97.02|10341
1627295180000|2021-07-26 10:26:20|97.13|97.06|97.14|97.09|97.15|97.14|97.13|97.06|3855
1627295190000|2021-07-26 10:26:30|97.13|97.08|97.1|97.05|97.13|97.08|97.1|97.05|4492
1627295200000|2021-07-26 10:26:40|97.09|97.02|97.05|97.02|97.09|97.02|97.05|97.02|4598
1627295220000|2021-07-26 10:27:00|97.06|97.03|97.08|97.05|97.1|97.05|97.06|97.03|15031
1627295240000|2021-07-26 10:27:20|97.07|97.02|97.07|97.02|97.11|97.05|97.05|97.02|5140
1627295250000|2021-07-26 10:27:30|97.08|97.03|97.07|97.02|97.08|97.03|97.07|97.02|2500
1627295280000|2021-07-26 10:28:00|97.08|97.03|97.07|97.02|97.11|97.05|97.07|97.02|36463
1627295290000|2021-07-26 10:28:10|97.08|97.03|97.09|97.03|97.1|97.03|97.08|97.03|0
1627295310000|2021-07-26 10:28:30|97.08|97.02|97.06|97.02|97.08|97.02|97.06|97.02|0
1627295320000|2021-07-26 10:28:40||97.03||97.03||97.03||97.03|0
1627295330000|2021-07-26 10:28:50|97.08|97.04|97.08|97.05|97.08|97.05|97.08|97.04|38
1627295340000|2021-07-26 10:29:00||97.04||97.04||97.04||97.03|0
1627295350000|2021-07-26 10:29:10||97.05||97.05||97.05||97.05|0
1627295360000|2021-07-26 10:29:20|97.1|97.06|97.13|97.08|97.14|97.09|97.08|97.05|12213
1627295380000|2021-07-26 10:29:40|97.11|97.07|97.07|97.04|97.11|97.07|97.07|97.04|1301
1627295390000|2021-07-26 10:29:50|97.06|97.05|97.05|97.01|97.06|97.05|97.04|96.99|9495
1627295400000|2021-07-26 10:30:00|97.04||97.04||97.04||97.04||13968
1627295410000|2021-07-26 10:30:10|97.05|97.02|97.05|97.02|97.06|97.02|97.05|97.02|0
1627295440000|2021-07-26 10:30:40|97.04|96.99|97.01|96.98|97.04|96.99|97.01|96.98|4856
1627295450000|2021-07-26 10:30:50|97.03||97.01||97.04||97.01||2664
1627295460000|2021-07-26 10:31:00|97.03|96.99|97.04|96.99|97.05|97.01|97.03|96.98|3706
1627295470000|2021-07-26 10:31:10|97.05|97|97.05|97.01|97.05|97.01|97.05|97|1687
1627295500000|2021-07-26 10:31:40|97.04||97.04||97.04||97.04||0
1627295510000|2021-07-26 10:31:50|97.03|96.98|97.01|96.98|97.03|96.98|97.01|96.98|1476
1627295530000|2021-07-26 10:32:10|97.04|96.99|97.04|97.01|97.04|97.01|97.04|96.99|7798
1627295540000|2021-07-26 10:32:20|97.05|97.02|97.06|97.01|97.07|97.04|97.04|97|5681
1627295550000|2021-07-26 10:32:30|97.08|97.02|97.1|97.06|97.12|97.1|97.08|97.02|6330
1627295560000|2021-07-26 10:32:40|97.09|97.07|97.09|97.03|97.09|97.07|97.09|97.02|7955
1627295570000|2021-07-26 10:32:50|97.1|97.06|97.13|97.09|97.14|97.09|97.1|97.06|4673
1627295580000|2021-07-26 10:33:00|97.16|97.1|97.2|97.16|97.22|97.16|97.16|97.1|6390
1627295590000|2021-07-26 10:33:10|97.19||97.19||97.19||97.19||0
1627295600000|2021-07-26 10:33:20||97.17||97.17||97.17||97.17|0
1627295610000|2021-07-26 10:33:30|||||||||515
1627295620000|2021-07-26 10:33:40|||||||||1141
1627295630000|2021-07-26 10:33:50||97.18||97.18||97.18||97.18|2550
1627295640000|2021-07-26 10:34:00|97.2|97.19|97.28|97.23|97.3|97.25|97.2|97.19|82275
1627295650000|2021-07-26 10:34:10|97.29|97.24|97.28|97.24|97.29|97.25|97.28|97.24|3000
1627295680000|2021-07-26 10:34:40|97.29|97.25|97.29|97.25|97.29|97.25|97.29|97.25|0
1627295710000|2021-07-26 10:35:10|97.31|97.26|97.37|97.31|97.38|97.31|97.31|97.26|11853
1627295720000|2021-07-26 10:35:20|97.36|97.36|97.43|97.37|97.44|97.37|97.36|97.31|19866
1627295730000|2021-07-26 10:35:30|97.46|97.38|97.5|97.43|97.51|97.43|97.46|97.38|3
1627295740000|2021-07-26 10:35:40|97.51|97.44|97.52|97.45|97.53|97.45|97.51|97.44|27
1627295750000|2021-07-26 10:35:50|97.53|97.46|97.53|97.49|97.56|97.49|97.52|97.46|2348
1627295770000|2021-07-26 10:36:10||97.5||97.5||97.5||97.5|493
1627295780000|2021-07-26 10:36:20|97.54||97.53||97.54||97.53||0
1627295790000|2021-07-26 10:36:30|97.52|97.48|97.53|97.51|97.53|97.51|97.52|97.48|5932
1627295820000|2021-07-26 10:37:00|97.54|97.52|97.49|97.43|97.54|97.52|97.46|97.4|56765
1627295830000|2021-07-26 10:37:10|97.52|97.44|97.52|97.46|97.52|97.48|97.51|97.44|2780
1627295840000|2021-07-26 10:37:20|97.51|97.45|97.5|97.43|97.53|97.48|97.5|97.42|2200
1627295850000|2021-07-26 10:37:30|97.49|97.42|97.48|97.42|97.49|97.42|97.47|97.42|4323
1627295860000|2021-07-26 10:37:40|97.47|97.39|97.4|97.35|97.47|97.39|97.4|97.34|468
1627295870000|2021-07-26 10:37:50|97.41|97.36|97.41|97.36|97.41|97.36|97.4|97.36|0
1627295880000|2021-07-26 10:38:00|97.42|97.37|97.53|97.49|97.6|97.53|97.42|97.37|97351
1627295890000|2021-07-26 10:38:10|97.52|97.47|97.56|97.53|97.56|97.53|97.52|97.47|34692
1627295900000|2021-07-26 10:38:20||97.54||97.53||97.54||97.53|0
1627295910000|2021-07-26 10:38:30|97.59|97.54|97.64|97.57|97.65|97.57|97.59|97.54|1001
1627295920000|2021-07-26 10:38:40|97.59|97.56|97.59|97.57|97.59|97.57|97.59|97.56|4548
1627295930000|2021-07-26 10:38:50||97.56||97.57||97.57||97.56|2500
1627295940000|2021-07-26 10:39:00|||||||||3500
1627295970000|2021-07-26 10:39:30|97.58|97.56|97.53|97.5|97.59|97.56|97.53|97.47|10563
1627295980000|2021-07-26 10:39:40|97.52|97.49|97.48|97.43|97.52|97.49|97.48|97.42|6906
1627295990000|2021-07-26 10:39:50|97.47|97.42|97.42|97.37|97.47|97.42|97.42|97.36|3412
1627296000000|2021-07-26 10:40:00|97.41||97.41||97.41||97.4||180
1627296010000|2021-07-26 10:40:10|97.4||97.4||97.41||97.4||4732
1627296020000|2021-07-26 10:40:20|97.41|97.38|97.43|97.39|97.46|97.42|97.4|97.37|35412
1627296040000|2021-07-26 10:40:40|97.42||97.42||97.43||97.42||0
1627296050000|2021-07-26 10:40:50|97.43|97.4|97.46|97.42|97.53|97.47|97.43|97.4|15728
1627296060000|2021-07-26 10:41:00||97.43||97.43||97.43||97.43|0
1627296080000|2021-07-26 10:41:20|||||||||27554
1627296090000|2021-07-26 10:41:30|97.45|97.42|97.43|97.39|97.45|97.43|97.43|97.39|6759
1627296110000|2021-07-26 10:41:50|97.45|97.4|97.51|97.46|97.53|97.47|97.43|97.39|28242
1627296130000|2021-07-26 10:42:10|97.52|97.47|97.52|97.48|97.59|97.53|97.51|97.46|19470
1627296140000|2021-07-26 10:42:20|||||||||50
1627296150000|2021-07-26 10:42:30|97.51|97.46|97.49|97.46|97.51|97.46|97.48|97.46|4715
1627296170000|2021-07-26 10:42:50|97.48|97.45|97.41|97.35|97.48|97.45|97.41|97.34|7198
1627296180000|2021-07-26 10:43:00|97.4|97.33|97.39|97.33|97.4|97.34|97.39|97.31|0
1627296190000|2021-07-26 10:43:10||97.34||97.35||97.36||97.34|0
1627296200000|2021-07-26 10:43:20|97.41|97.36|97.41|97.39|97.41|97.39|97.39|97.36|11385
1627296210000|2021-07-26 10:43:30|97.4|97.36|97.36|97.3|97.4|97.36|97.36|97.29|1727
1627296220000|2021-07-26 10:43:40|97.35|97.29|97.34|97.29|97.35|97.29|97.34|97.29|0
1627296230000|2021-07-26 10:43:50||97.3||97.3||97.3||97.3|0
1627296240000|2021-07-26 10:44:00|97.33|97.29|97.34|97.29|97.34|97.3|97.31|97.24|5832
1627296250000|2021-07-26 10:44:10|97.33|97.28|97.31|97.26|97.33|97.28|97.31|97.26|0
1627296260000|2021-07-26 10:44:20|97.3|97.24|97.25|97.19|97.3|97.24|97.25|97.19|2597
1627296270000|2021-07-26 10:44:30|97.24|97.17|97.2|97.15|97.24|97.17|97.2|97.14|0
1627296280000|2021-07-26 10:44:40|97.19|97.13|97.13|97.07|97.19|97.13|97.13|97.07|8423
1627296290000|2021-07-26 10:44:50|97.12|97.06|97.13|97.08|97.14|97.1|97.08|97.01|20106
1627296300000|2021-07-26 10:45:00|97.18|97.09|97.19|97.12|97.2|97.12|97.17|97.09|2024
1627296310000|2021-07-26 10:45:10||97.13||97.12||97.13||97.12|734
1627296330000|2021-07-26 10:45:30|97.23|97.13|97.19|97.15|97.23|97.15|97.19|97.13|20012
1627296360000|2021-07-26 10:46:00|97.18|97.13|97.14|97.09|97.18|97.13|97.14|97.09|5489
1627296370000|2021-07-26 10:46:10|97.13||97.13||97.13||97.12||46
1627296380000|2021-07-26 10:46:20|97.14||97.15||97.16||97.12||16
1627296390000|2021-07-26 10:46:30|97.16|97.1|97.17|97.12|97.18|97.13|97.14|97.1|2006
1627296410000|2021-07-26 10:46:50|97.16|97.1|97.17|97.11|97.18|97.11|97.12|97.09|2788
1627296420000|2021-07-26 10:47:00|97.15|97.12|97.17|97.11|97.18|97.13|97.15|97.1|46
1627296430000|2021-07-26 10:47:10|97.16|97.1|97.18|97.11|97.18|97.11|97.16|97.1|5000
1627296440000|2021-07-26 10:47:20|97.19|97.12|97.21|97.15|97.24|97.2|97.19|97.12|10471
1627296460000|2021-07-26 10:47:40|97.2|97.14|97.15|97.12|97.2|97.14|97.15|97.09|6305
1627296470000|2021-07-26 10:47:50|97.14||97.16||97.16||97.14||0
1627296480000|2021-07-26 10:48:00|97.18|97.13|97.2|97.15|97.2|97.16|97.18|97.13|76
1627296490000|2021-07-26 10:48:10|97.22|97.16|97.24|97.18|97.25|97.18|97.22|97.16|8579
1627296500000|2021-07-26 10:48:20|97.25|97.19|97.31|97.26|97.34|97.26|97.25|97.19|40
1627296510000|2021-07-26 10:48:30|97.3|97.25|97.3|97.24|97.3|97.25|97.3|97.24|104
1627296530000|2021-07-26 10:48:50|97.32|97.25|97.32|97.27|97.32|97.27|97.32|97.25|5144
1627296540000|2021-07-26 10:49:00|97.31||97.31||97.31||97.31||0
1627296550000|2021-07-26 10:49:10|97.35|97.28|97.39|97.33|97.4|97.33|97.35|97.28|201
1627296560000|2021-07-26 10:49:20|97.4|97.34|97.41|97.34|97.42|97.34|97.4|97.34|0
1627296570000|2021-07-26 10:49:30|97.42||97.42||97.43||97.41||0
1627296580000|2021-07-26 10:49:40|||||||||2750
1627296590000|2021-07-26 10:49:50|97.41||97.41||97.41||97.41||0
1627296600000|2021-07-26 10:50:00|97.42|97.35|97.44|97.39|97.47|97.4|97.42|97.35|4663
1627296610000|2021-07-26 10:50:10|97.43|97.38|97.42|97.38|97.44|97.38|97.42|97.36|6392
1627296620000|2021-07-26 10:50:20|||||||||8957
1627296660000|2021-07-26 10:51:00|97.46|97.39|97.47|97.42|97.48|97.42|97.46|97.39|1000
1627296690000|2021-07-26 10:51:30||97.43||97.42||97.43||97.42|3
1627296700000|2021-07-26 10:51:40|97.49|97.43|97.54|97.48|97.55|97.48|97.49|97.43|3540
1627296710000|2021-07-26 10:51:50|97.53|97.49|97.5|97.43|97.53|97.49|97.48|97.42|7780
1627296720000|2021-07-26 10:52:00|97.48||97.46||97.5||97.46||0
1627296730000|2021-07-26 10:52:10|97.45|97.42|97.43|97.36|97.45|97.42|97.4|97.32|9343
1627296760000|2021-07-26 10:52:40|97.42||97.41||97.42||97.41||630
1627296770000|2021-07-26 10:52:50|97.4||97.4||97.4||97.4||8400
1627296790000|2021-07-26 10:53:10|||||||||1695
1627296810000|2021-07-26 10:53:30|||||||||1324
1627296830000|2021-07-26 10:53:50|97.39|97.34|97.36|97.32|97.39|97.34|97.34|97.32|5373
1627296840000|2021-07-26 10:54:00|97.35|97.3|97.33|97.3|97.35|97.3|97.32|97.3|3636
1627296850000|2021-07-26 10:54:10|||||||||2483
1627296880000|2021-07-26 10:54:40|97.32|97.27|97.3|97.25|97.32|97.27|97.3|97.24|2213
1627296890000|2021-07-26 10:54:50|97.29|97.23|97.29|97.24|97.29|97.24|97.29|97.23|0
1627296920000|2021-07-26 10:55:20|97.3|97.25|97.29|97.24|97.32|97.26|97.29|97.24|3592
1627296930000|2021-07-26 10:55:30|97.28|97.23|97.27|97.22|97.29|97.25|97.25|97.18|9884
1627296940000|2021-07-26 10:55:40|97.28|97.23|97.29|97.25|97.34|97.27|97.28|97.23|0
1627296960000|2021-07-26 10:56:00|97.28|97.24|97.24|97.17|97.28|97.25|97.24|97.17|5168
1627296970000|2021-07-26 10:56:10|97.23|97.18|97.22|97.12|97.23|97.18|97.22|97.12|11938
1627296980000|2021-07-26 10:56:20|97.21|97.16|97.23|97.17|97.23|97.17|97.2|97.16|45
1627296990000|2021-07-26 10:56:30||97.18||97.18||97.19||97.18|14022
1627297010000|2021-07-26 10:56:50||97.19||97.19||97.19||97.18|238
1627297030000|2021-07-26 10:57:10|97.24|97.2|97.24|97.2|97.26|97.21|97.24|97.2|3378
1627297040000|2021-07-26 10:57:20|97.28|97.21|97.29|97.25|97.29|97.25|97.28|97.21|54
1627297050000|2021-07-26 10:57:30||97.24||97.25||97.25||97.24|0
1627297060000|2021-07-26 10:57:40||97.26||97.26||97.26||97.26|0
1627297070000|2021-07-26 10:57:50|97.28|97.25|97.34|97.29|97.35|97.29|97.28|97.25|2520
1627297080000|2021-07-26 10:58:00||97.28||97.29||97.29||97.27|0
1627297090000|2021-07-26 10:58:10|97.35|97.3|97.34|97.29|97.35|97.3|97.34|97.29|300
1627297100000|2021-07-26 10:58:20|97.33|97.27|97.32|97.29|97.35|97.29|97.29|97.26|11431
1627297140000|2021-07-26 10:59:00|||||||||10469
1627297150000|2021-07-26 10:59:10|97.31|97.26|97.29|97.26|97.32|97.26|97.29|97.26|73988
1627297160000|2021-07-26 10:59:20||97.27||97.26||97.27||97.26|0
1627297180000|2021-07-26 10:59:40|||||||||7000
1627297190000|2021-07-26 10:59:50|97.28|97.24|97.22|97.18|97.28|97.24|97.22|97.18|6759
1627297200000|2021-07-26 11:00:00||97.19||97.19||97.19||97.19|0
1627297210000|2021-07-26 11:00:10|97.24|97.2|97.28|97.23|97.32|97.27|97.24|97.2|3012
1627297220000|2021-07-26 11:00:20|97.29||97.28||97.29||97.28||0
1627297230000|2021-07-26 11:00:30|97.27|97.24|97.29|97.24|97.3|97.24|97.27|97.24|0
1627297240000|2021-07-26 11:00:40|97.28||97.28||97.28||97.28||0
1627297250000|2021-07-26 11:00:50|97.3|97.25|97.28|97.23|97.31|97.26|97.28|97.23|908
1627297260000|2021-07-26 11:01:00|97.27|97.24|97.27|97.24|97.27|97.24|97.27|97.23|0
1627297270000|2021-07-26 11:01:10|97.28|97.25|97.33|97.28|97.34|97.28|97.28|97.25|9607
1627297280000|2021-07-26 11:01:20|97.32|97.27|97.29|97.25|97.32|97.28|97.27|97.25|1491
1627297290000|2021-07-26 11:01:30|97.32|97.26|97.31|97.26|97.32|97.26|97.31|97.26|0
1627297300000|2021-07-26 11:01:40||97.24||97.25||97.25||97.24|8179
1627297310000|2021-07-26 11:01:50||97.26||97.26||97.26||97.26|0
1627297320000|2021-07-26 11:02:00|97.3|97.27|97.3|97.26|97.31|97.27|97.3|97.26|0
1627297340000|2021-07-26 11:02:20|97.31|97.27|97.31|97.28|97.31|97.28|97.31|97.26|1762
1627297350000|2021-07-26 11:02:30|97.34|97.29|97.35|97.31|97.35|97.31|97.34|97.29|1697
1627297360000|2021-07-26 11:02:40|97.38|97.32|97.38|97.34|97.4|97.34|97.38|97.32|3837
1627297370000|2021-07-26 11:02:50|97.39||97.38||97.39||97.38||75000
1627297380000|2021-07-26 11:03:00|97.37|97.32|97.3|97.27|97.38|97.34|97.3|97.27|56320
1627297390000|2021-07-26 11:03:10|97.29|97.25|97.31|97.27|97.31|97.27|97.28|97.22|3983
1627297400000|2021-07-26 11:03:20|97.3||97.3||97.32||97.3||1000
1627297410000|2021-07-26 11:03:30|97.31|97.28|97.31|97.28|97.38|97.31|97.29|97.27|7638
1627297420000|2021-07-26 11:03:40|97.32|97.29|97.33|97.28|97.35|97.3|97.31|97.28|815
1627297430000|2021-07-26 11:03:50||97.29||97.29||97.29||97.29|0
1627297440000|2021-07-26 11:04:00||97.28||97.29||97.29||97.28|2038
1627297450000|2021-07-26 11:04:10||97.28||97.28||97.28||97.28|0
1627297460000|2021-07-26 11:04:20||97.29||97.29||97.29||97.29|0
1627297470000|2021-07-26 11:04:30|97.35|97.3|97.37|97.33|97.4|97.34|97.35|97.3|3109
1627297480000|2021-07-26 11:04:40|97.36|97.31|97.33|97.29|97.36|97.31|97.33|97.29|1397
1627297490000|2021-07-26 11:04:50|97.32||97.32||97.33||97.32||0
1627297510000|2021-07-26 11:05:10|97.35|97.3|97.35|97.3|97.35|97.31|97.35|97.29|1658
1627297520000|2021-07-26 11:05:20|97.34|97.31|97.32|97.27|97.34|97.31|97.32|97.27|3570
1627297530000|2021-07-26 11:05:30|97.31|97.28|97.31|97.28|97.34|97.28|97.3|97.27|5
1627297540000|2021-07-26 11:05:40||97.3||97.3||97.3||97.3|993
1627297550000|2021-07-26 11:05:50|97.3|97.28|97.31|97.27|97.32|97.29|97.3|97.27|17749
1627297560000|2021-07-26 11:06:00|97.34|97.28|97.34|97.3|97.35|97.33|97.33|97.28|6940
1627297570000|2021-07-26 11:06:10|97.33|97.29|97.36|97.32|97.38|97.35|97.33|97.29|6997
1627297580000|2021-07-26 11:06:20|97.35|97.31|97.34|97.3|97.35|97.31|97.34|97.3|4108
1627297590000|2021-07-26 11:06:30|97.35|97.31|97.37|97.31|97.37|97.31|97.35|97.31|0
1627297610000|2021-07-26 11:06:50|97.36||97.36||97.37||97.36||0
1627297620000|2021-07-26 11:07:00|97.35|97.32|97.31|97.28|97.35|97.32|97.31|97.27|10880
1627297630000|2021-07-26 11:07:10||97.29||97.29||97.29||97.29|0
1627297640000|2021-07-26 11:07:20|97.33|97.3|97.35|97.31|97.35|97.31|97.33|97.3|1505
1627297650000|2021-07-26 11:07:30|97.34|97.3|97.33|97.28|97.34|97.3|97.32|97.27|1954
1627297660000|2021-07-26 11:07:40|97.32|97.27|97.3|97.24|97.32|97.27|97.27|97.21|11868
1627297670000|2021-07-26 11:07:50|97.29||97.29||97.3||97.29||0
1627297680000|2021-07-26 11:08:00|97.28|97.22|97.21|97.17|97.28|97.22|97.2|97.16|6331
1627297700000|2021-07-26 11:08:20|97.22|97.18|97.24|97.21|97.26|97.21|97.22|97.18|2379
1627297710000|2021-07-26 11:08:30|97.23|97.18|97.2|97.17|97.23|97.18|97.2|97.17|3496
1627297720000|2021-07-26 11:08:40|97.19|97.16|97.21|97.17|97.21|97.19|97.19|97.13|6907
1627297730000|2021-07-26 11:08:50|97.24|97.16|97.23|97.17|97.24|97.17|97.23|97.16|0
1627297750000|2021-07-26 11:09:10|||||||||10062
1627297760000|2021-07-26 11:09:20|97.21|97.18|97.3|97.27|97.32|97.28|97.21|97.18|14818
1627297770000|2021-07-26 11:09:30|97.33|97.28|97.33|97.28|97.34|97.28|97.33|97.28|3701
1627297780000|2021-07-26 11:09:40|97.32|97.29|97.31|97.28|97.32|97.29|97.31|97.27|280
1627297790000|2021-07-26 11:09:50|97.33|97.29|97.34|97.29|97.35|97.29|97.33|97.29|0
1627297800000|2021-07-26 11:10:00|97.33|97.28|97.33|97.29|97.35|97.29|97.33|97.28|0
1627297810000|2021-07-26 11:10:10|97.32||97.32||97.35||97.32||1001
1627297820000|2021-07-26 11:10:20|97.34|97.32|97.33|97.29|97.34|97.32|97.33|97.29|3428
1627297830000|2021-07-26 11:10:30|97.32|97.28|97.31|97.26|97.32|97.28|97.31|97.25|5671
1627297840000|2021-07-26 11:10:40||97.28||97.28||97.28||97.28|0
1627297860000|2021-07-26 11:11:00|||||||||1012
1627297870000|2021-07-26 11:11:10|97.33|97.29|97.34|97.32|97.34|97.32|97.33|97.29|7440
1627297880000|2021-07-26 11:11:20|97.33|97.3|97.31|97.28|97.33|97.3|97.31|97.28|5721
1627297890000|2021-07-26 11:11:30|97.3||97.3||97.3||97.3||0
1627297900000|2021-07-26 11:11:40|97.29|97.25|97.27|97.25|97.29|97.25|97.27|97.25|2748
1627297920000|2021-07-26 11:12:00|97.26|97.23|97.24|97.22|97.26|97.23|97.24|97.22|3230
1627297930000|2021-07-26 11:12:10|97.27|97.23|97.3|97.26|97.3|97.27|97.27|97.23|1622
1627297940000|2021-07-26 11:12:20||97.27||97.27||97.27||97.27|1970
1627297950000|2021-07-26 11:12:30|97.31|97.28|97.29|97.24|97.34|97.32|97.29|97.24|7872
1627297960000|2021-07-26 11:12:40|97.28|97.23|97.26|97.21|97.28|97.23|97.26|97.21|0
1627297970000|2021-07-26 11:12:50|97.25|97.24|97.28|97.23|97.28|97.24|97.24|97.19|11468
1627297980000|2021-07-26 11:13:00|97.29|97.24|97.33|97.27|97.34|97.29|97.29|97.24|4296
1627297990000|2021-07-26 11:13:10||97.28||97.28||97.28||97.27|1043
1627298010000|2021-07-26 11:13:30|97.34|97.29|97.34|97.29|97.34|97.29|97.34|97.29|4649
1627298020000|2021-07-26 11:13:40|97.35|97.3|97.46|97.4|97.47|97.4|97.35|97.3|16441
1627298040000|2021-07-26 11:14:00|97.47|97.41|97.52|97.48|97.56|97.49|97.47|97.41|16450
1627298050000|2021-07-26 11:14:10|97.51|97.46|97.5|97.47|97.53|97.47|97.49|97.44|3944
1627298060000|2021-07-26 11:14:20|97.49|97.44|97.48|97.42|97.49|97.44|97.46|97.39|12120
1627298090000|2021-07-26 11:14:50|97.47|97.43|97.44|97.41|97.48|97.43|97.44|97.41|0
1627298100000|2021-07-26 11:15:00|97.45|97.42|97.44|97.41|97.45|97.42|97.44|97.41|2500
1627298110000|2021-07-26 11:15:10|97.43||97.43||97.44||97.43||9314
1627298140000|2021-07-26 11:15:40|97.42|97.4|97.44|97.41|97.44|97.41|97.41|97.38|24627
1627298150000|2021-07-26 11:15:50|97.48|97.42|97.4|97.34|97.49|97.44|97.38|97.32|32190
1627298160000|2021-07-26 11:16:00|97.42|97.35|97.47|97.41|97.47|97.41|97.4|97.35|2509
1627298170000|2021-07-26 11:16:10|97.46||97.46||97.46||97.46||0
1627298180000|2021-07-26 11:16:20|97.45|97.4|97.38|97.35|97.45|97.4|97.38|97.35|3980
1627298190000|2021-07-26 11:16:30|97.39|97.36|97.44|97.39|97.52|97.45|97.39|97.34|47604
1627298200000|2021-07-26 11:16:40|97.43|97.38|97.41|97.37|97.44|97.41|97.41|97.36|5302
1627298210000|2021-07-26 11:16:50|97.4|97.38|97.41|97.37|97.41|97.39|97.4|97.37|8039
1627298220000|2021-07-26 11:17:00|97.4||97.41||97.41||97.4||5
1627298230000|2021-07-26 11:17:10|97.4|97.36|97.36|97.32|97.4|97.36|97.36|97.31|6157
1627298240000|2021-07-26 11:17:20|97.35|97.31|97.35|97.32|97.35|97.32|97.35|97.31|360
1627298250000|2021-07-26 11:17:30||97.31||97.31||97.31||97.31|0
1627298260000|2021-07-26 11:17:40||97.32||97.32||97.32||97.32|25
1627298270000|2021-07-26 11:17:50|97.34|97.31|97.34|97.31|97.34|97.31|97.34|97.31|2500
1627298290000|2021-07-26 11:18:10|97.33|97.27|97.32|97.29|97.33|97.29|97.32|97.27|5316
1627298300000|2021-07-26 11:18:20|97.33|97.3|97.38|97.33|97.4|97.33|97.33|97.3|4272
1627298310000|2021-07-26 11:18:30|97.39|97.34|97.34|97.28|97.4|97.35|97.34|97.28|8719
1627298320000|2021-07-26 11:18:40||97.29||97.29||97.29||97.29|498
1627298330000|2021-07-26 11:18:50||97.28||97.29||97.29||97.27|0
1627298350000|2021-07-26 11:19:10|97.33|97.28|97.3|97.27|97.33|97.28|97.29|97.23|1281
1627298360000|2021-07-26 11:19:20|97.31|97.28|97.34|97.3|97.34|97.3|97.31|97.28|0
1627298370000|2021-07-26 11:19:30|97.33||97.33||97.33||97.33||0
1627298390000|2021-07-26 11:19:50|97.32|97.28|97.32|97.27|97.32|97.28|97.32|97.26|1914
1627298410000|2021-07-26 11:20:10|97.31||97.3||97.31||97.3||0
1627298420000|2021-07-26 11:20:20|97.29|97.25|97.17|97.11|97.29|97.25|97.16|97.1|43676
1627298430000|2021-07-26 11:20:30|97.18||97.17||97.18||97.16||0
1627298460000|2021-07-26 11:21:00|97.16|97.1|97.12|97.09|97.16|97.1|97.12|97.09|8
1627298470000|2021-07-26 11:21:10|97.11|97.07|97.08|97.03|97.11|97.09|97.08|97.02|4841
1627298480000|2021-07-26 11:21:20|97.09|97.04|97.08|97.03|97.1|97.05|97.08|97.02|5511
1627298490000|2021-07-26 11:21:30|97.1||97.09||97.1||97.09||0
1627298500000|2021-07-26 11:21:40|97.08|97.02|97.05|97.04|97.09|97.04|97.02|97|11688
1627298520000|2021-07-26 11:22:00|97.09|97.05|97.1|97.05|97.1|97.06|97.08|97.03|317
1627298540000|2021-07-26 11:22:20|97.09|97.06|97.09|97.03|97.1|97.06|97.04|97.02|5811
1627298560000|2021-07-26 11:22:40|97.1|97.04|97.13|97.08|97.14|97.08|97.1|97.04|3478
1627298570000|2021-07-26 11:22:50|97.15|97.09|97.15|97.08|97.16|97.1|97.15|97.08|0
1627298580000|2021-07-26 11:23:00|97.13|97.09|97.17|97.12|97.18|97.12|97.13|97.09|2799
1627298600000|2021-07-26 11:23:20|97.18|97.13|97.21|97.15|97.22|97.15|97.18|97.13|400
1627298610000|2021-07-26 11:23:30||97.16||97.16||97.16||97.16|545
1627298630000|2021-07-26 11:23:50|97.23|97.17|97.23|97.17|97.24|97.21|97.22|97.16|1115
1627298650000|2021-07-26 11:24:10|97.22|97.16|97.21|97.15|97.22|97.16|97.21|97.15|100
1627298660000|2021-07-26 11:24:20||97.16||97.15||97.16||97.15|103
1627298690000|2021-07-26 11:24:50||97.16||97.16||97.16||97.16|1055
1627298750000|2021-07-26 11:25:50|97.23|97.17|97.25|97.21|97.25|97.21|97.21|97.17|10068
1627298760000|2021-07-26 11:26:00|97.24|97.2|97.24|97.19|97.25|97.2|97.18|97.15|24405
1627298770000|2021-07-26 11:26:10|97.25|97.2|97.24|97.19|97.25|97.22|97.23|97.17|3577
1627298780000|2021-07-26 11:26:20||97.2||97.2||97.2||97.19|0
1627298800000|2021-07-26 11:26:40|97.25|97.21|97.25|97.22|97.31|97.25|97.24|97.21|13323
1627298810000|2021-07-26 11:26:50|||||||||1762
1627298820000|2021-07-26 11:27:00|97.24|97.2|97.23|97.2|97.24|97.2|97.23|97.2|734
1627298830000|2021-07-26 11:27:10|97.22|97.19|97.21|97.2|97.22|97.2|97.2|97.16|5516
1627298840000|2021-07-26 11:27:20|97.22|97.19|97.21|97.17|97.22|97.19|97.19|97.16|5210
1627298860000|2021-07-26 11:27:40|97.23|97.18|97.23|97.19|97.23|97.19|97.22|97.18|0
1627298870000|2021-07-26 11:27:50|97.25|97.2|97.27|97.24|97.28|97.24|97.25|97.2|6695
1627298880000|2021-07-26 11:28:00|97.26|97.22|97.25|97.2|97.26|97.22|97.25|97.2|2583
1627298890000|2021-07-26 11:28:10|97.24|97.17|97.21|97.17|97.24|97.17|97.21|97.16|232
1627298900000|2021-07-26 11:28:20||97.16||97.16||97.16||97.16|100
1627298910000|2021-07-26 11:28:30|97.2||97.19||97.2||97.19||0
1627298930000|2021-07-26 11:28:50|||||||||499
1627298960000|2021-07-26 11:29:20|97.2|97.17|97.19|97.16|97.21|97.17|97.19|97.16|2232
1627298970000|2021-07-26 11:29:30|97.2|97.17|97.25|97.21|97.26|97.21|97.2|97.17|2612
1627298980000|2021-07-26 11:29:40|97.27|97.22|97.31|97.27|97.31|97.27|97.27|97.22|9389
1627298990000|2021-07-26 11:29:50|97.32|97.28|97.33|97.28|97.33|97.28|97.32|97.28|0
1627299000000|2021-07-26 11:30:00|97.31|97.26|97.31|97.28|97.31|97.28|97.29|97.26|11311
1627299010000|2021-07-26 11:30:10|97.32|97.29|97.32|97.29|97.32|97.29|97.32|97.28|2995
1627299020000|2021-07-26 11:30:20|97.34|97.3|97.36|97.32|97.36|97.32|97.31|97.29|17850
1627299030000|2021-07-26 11:30:30|97.38|97.33|97.39|97.33|97.4|97.34|97.38|97.33|3882
1627299040000|2021-07-26 11:30:40|97.38|97.32|97.33|97.3|97.38|97.32|97.33|97.3|4138
1627299050000|2021-07-26 11:30:50|97.34|97.31|97.36|97.31|97.36|97.31|97.34|97.31|360
1627299060000|2021-07-26 11:31:00|97.35|97.3|97.32|97.29|97.36|97.31|97.32|97.28|4656
1627299070000|2021-07-26 11:31:10|97.34|97.3|97.34|97.3|97.35|97.3|97.34|97.29|1
1627299080000|2021-07-26 11:31:20|97.33|97.29|97.34|97.3|97.34|97.3|97.33|97.29|8
1627299090000|2021-07-26 11:31:30|97.35|97.31|97.39|97.35|97.41|97.35|97.35|97.31|6851
1627299100000|2021-07-26 11:31:40|97.41|97.36|97.47|97.37|97.47|97.37|97.41|97.36|2156
1627299110000|2021-07-26 11:31:50|97.46|97.38|97.47|97.4|97.48|97.4|97.45|97.38|2313
1627299120000|2021-07-26 11:32:00|97.48|97.41|97.48|97.41|97.5|97.46|97.46|97.4|7014
1627299130000|2021-07-26 11:32:10|97.47|97.4|97.46|97.41|97.48|97.41|97.46|97.4|0
1627299140000|2021-07-26 11:32:20|97.45|97.4|97.44|97.39|97.45|97.4|97.41|97.38|16310
1627299170000|2021-07-26 11:32:50|97.43|97.38|97.44|97.39|97.44|97.39|97.43|97.38|3912
1627299200000|2021-07-26 11:33:20|97.45|97.4|97.45|97.4|97.5|97.43|97.45|97.4|7179
1627299210000|2021-07-26 11:33:30|97.44||97.43||97.44||97.43||10
1627299220000|2021-07-26 11:33:40|97.44||97.45||97.45||97.44||0
1627299230000|2021-07-26 11:33:50|97.43||97.43||97.43||97.43||0
1627299240000|2021-07-26 11:34:00|97.45|97.41|97.46|97.41|97.47|97.41|97.45|97.41|4
1627299250000|2021-07-26 11:34:10|97.47|97.42|97.47|97.44|97.5|97.45|97.47|97.42|3299
1627299280000|2021-07-26 11:34:40|97.46|97.42|97.46|97.41|97.46|97.42|97.45|97.4|7271
1627299290000|2021-07-26 11:34:50|97.45||97.45||97.45||97.45||0
1627299300000|2021-07-26 11:35:00|97.46|97.42|97.5|97.45|97.5|97.45|97.46|97.42|4102
1627299310000|2021-07-26 11:35:10|97.53|97.46|97.56|97.52|97.58|97.52|97.52|97.46|56301
1627299320000|2021-07-26 11:35:20||97.53||97.53||97.53||97.53|0
1627299330000|2021-07-26 11:35:30|97.57|97.54|97.59|97.54|97.6|97.54|97.57|97.54|1
1627299340000|2021-07-26 11:35:40|||||||||5184
1627299350000|2021-07-26 11:35:50|97.56|97.53|97.51|97.48|97.56|97.53|97.51|97.48|17472
1627299360000|2021-07-26 11:36:00|97.52||97.52||97.52||97.52||0
1627299370000|2021-07-26 11:36:10|97.53|97.5|97.52|97.48|97.54|97.5|97.52|97.48|2726
1627299380000|2021-07-26 11:36:20|97.51|97.45|97.48|97.45|97.51|97.47|97.48|97.45|15913
1627299390000|2021-07-26 11:36:30||97.46||97.46||97.46||97.46|15
1627299400000|2021-07-26 11:36:40||97.45||97.45||97.45||97.45|2065
1627299410000|2021-07-26 11:36:50|97.47||97.47||97.47||97.47||0
1627299420000|2021-07-26 11:37:00|97.46||97.46||97.46||97.46||0
1627299430000|2021-07-26 11:37:10|97.45|97.44|97.47|97.45|97.47|97.45|97.45|97.44|3414
1627299440000|2021-07-26 11:37:20|97.48|97.46|97.52|97.48|97.52|97.48|97.47|97.44|4941
1627299450000|2021-07-26 11:37:30|97.51|97.49|97.51|97.49|97.51|97.49|97.51|97.49|0
1627299460000|2021-07-26 11:37:40|||||||||11749
1627299470000|2021-07-26 11:37:50|97.54|97.5|97.56|97.52|97.56|97.53|97.54|97.5|2863
1627299480000|2021-07-26 11:38:00|97.55|97.51|97.51|97.47|97.55|97.51|97.51|97.47|6459
1627299490000|2021-07-26 11:38:10|97.5|97.44|97.49|97.45|97.51|97.45|97.48|97.43|3536
1627299500000|2021-07-26 11:38:20|97.5|97.46|97.51|97.47|97.52|97.47|97.5|97.46|0
1627299520000|2021-07-26 11:38:40|||||||||1643
1627299540000|2021-07-26 11:39:00|97.52|97.48|97.56|97.51|97.6|97.56|97.52|97.48|19648
1627299550000|2021-07-26 11:39:10|97.55|97.53|97.57|97.54|97.57|97.54|97.54|97.53|3923
1627299560000|2021-07-26 11:39:20||97.55||97.55||97.55||97.55|1519
1627299570000|2021-07-26 11:39:30|97.58|97.56|97.62|97.57|97.64|97.58|97.58|97.56|32620
1627299580000|2021-07-26 11:39:40|97.61|97.55|97.58|97.55|97.61|97.55|97.57|97.55|3449
1627299590000|2021-07-26 11:39:50|97.57|97.54|97.56|97.54|97.58|97.54|97.56|97.54|3060
1627299600000|2021-07-26 11:40:00|97.55|97.53|97.49|97.44|97.55|97.53|97.49|97.44|6800
1627299610000|2021-07-26 11:40:10|97.5|97.45|97.54|97.49|97.54|97.49|97.48|97.45|4187
1627299620000|2021-07-26 11:40:20|97.53|97.5|97.53|97.49|97.53|97.5|97.53|97.49|0
1627299640000|2021-07-26 11:40:40|97.52|97.48|97.48|97.45|97.52|97.48|97.48|97.44|6261
1627299650000|2021-07-26 11:40:50|97.5|97.46|97.55|97.51|97.55|97.51|97.5|97.46|2812
1627299660000|2021-07-26 11:41:00|97.56|97.52|97.58|97.53|97.58|97.53|97.56|97.52|251
1627299670000|2021-07-26 11:41:10|97.59||97.57||97.6||97.57||0
1627299690000|2021-07-26 11:41:30|97.58|97.54|97.59|97.54|97.59|97.54|97.58|97.54|120
1627299700000|2021-07-26 11:41:40|97.58|97.53|97.6|97.54|97.6|97.54|97.58|97.53|0
1627299710000|2021-07-26 11:41:50|97.59|97.53|97.53|97.5|97.59|97.53|97.53|97.5|13356
1627299720000|2021-07-26 11:42:00|97.52|97.47|97.46|97.41|97.52|97.48|97.46|97.41|3959
1627299730000|2021-07-26 11:42:10|97.47|97.42|97.49|97.44|97.51|97.45|97.47|97.41|3329
1627299740000|2021-07-26 11:42:20|97.48|97.42|97.49|97.45|97.49|97.45|97.48|97.41|0
1627299750000|2021-07-26 11:42:30|97.48|97.43|97.48|97.42|97.48|97.43|97.47|97.41|4451
1627299770000|2021-07-26 11:42:50|97.47||97.47||97.47||97.47||0
1627299780000|2021-07-26 11:43:00|97.46|97.41|97.46|97.4|97.46|97.41|97.46|97.4|3898
1627299800000|2021-07-26 11:43:20|97.45|97.38|97.41|97.34|97.45|97.38|97.41|97.33|1432
1627299810000|2021-07-26 11:43:30|97.4|97.33|97.38|97.34|97.4|97.34|97.38|97.3|150
1627299820000|2021-07-26 11:43:40||97.33||97.34||97.34||97.33|543
1627299830000|2021-07-26 11:43:50|97.37|97.31|97.34|97.28|97.37|97.31|97.34|97.27|833
1627299850000|2021-07-26 11:44:10|||||||||4296
1627299860000|2021-07-26 11:44:20||97.29||97.29||97.29||97.29|282
1627299870000|2021-07-26 11:44:30|97.35|97.3|97.42|97.35|97.42|97.35|97.34|97.3|6842
1627299880000|2021-07-26 11:44:40|97.43|97.37|97.45|97.39|97.46|97.39|97.43|97.37|0
1627299890000|2021-07-26 11:44:50|||||||||2400
1627299900000|2021-07-26 11:45:00|97.46|97.4|97.45|97.39|97.46|97.4|97.45|97.39|2
1627299910000|2021-07-26 11:45:10|97.46|97.4|97.48|97.42|97.48|97.42|97.46|97.4|0
1627299920000|2021-07-26 11:45:20|97.47||97.47||97.47||97.47||0
1627299930000|2021-07-26 11:45:30|97.46||97.46||97.46||97.46||0
1627299940000|2021-07-26 11:45:40|||||||||15
1627299960000|2021-07-26 11:46:00|97.45|97.4|97.44|97.39|97.46|97.4|97.43|97.39|2793
1627299970000|2021-07-26 11:46:10|97.46|97.4|97.44|97.4|97.46|97.41|97.44|97.4|652
1627299990000|2021-07-26 11:46:30|97.46|97.41|97.52|97.47|97.52|97.47|97.46|97.41|2747
1627300000000|2021-07-26 11:46:40|||||||||500
1627300010000|2021-07-26 11:46:50|97.54|97.48|97.52|97.49|97.56|97.5|97.52|97.48|3071
1627300020000|2021-07-26 11:47:00|97.56|97.5|97.57|97.52|97.58|97.52|97.56|97.5|91
1627300050000|2021-07-26 11:47:30|97.56|97.51|97.54|97.48|97.56|97.51|97.52|97.47|5608
1627300060000|2021-07-26 11:47:40||97.49||97.48||97.49||97.48|2
1627300070000|2021-07-26 11:47:50|97.53|97.49|97.51|97.46|97.53|97.49|97.5|97.43|2946
1627300080000|2021-07-26 11:48:00|97.52|97.47|97.53|97.47|97.55|97.47|97.52|97.47|0
1627300090000|2021-07-26 11:48:10|97.52|97.46|97.52|97.46|97.52|97.46|97.52|97.46|0
1627300100000|2021-07-26 11:48:20|97.53|97.47|97.51|97.48|97.53|97.48|97.51|97.47|0
1627300130000|2021-07-26 11:48:50|||||||||3100
1627300140000|2021-07-26 11:49:00|97.5|97.47|97.49|97.46|97.5|97.48|97.48|97.46|8997
1627300150000|2021-07-26 11:49:10|97.51|97.47|97.54|97.51|97.54|97.51|97.51|97.47|4594
1627300160000|2021-07-26 11:49:20|97.53|97.5|97.53|97.49|97.54|97.5|97.52|97.49|4413
1627300170000|2021-07-26 11:49:30|97.52||97.52||97.52||97.52||0
1627300180000|2021-07-26 11:49:40|97.51|97.46|97.49|97.44|97.51|97.46|97.49|97.43|3942
1627300190000|2021-07-26 11:49:50||97.45||97.45||97.45||97.45|0
1627300220000|2021-07-26 11:50:20|97.52|97.46|97.58|97.52|97.58|97.52|97.52|97.46|17111
1627300260000|2021-07-26 11:51:00||97.53||97.52||97.53||97.52|0
1627300290000|2021-07-26 11:51:30|97.59|97.53|97.59|97.53|97.6|97.53|97.59|97.53|30
1627300300000|2021-07-26 11:51:40|97.6|97.54|97.62|97.57|97.63|97.57|97.6|97.54|0
1627300320000|2021-07-26 11:52:00||97.58||97.58||97.58||97.58|0
1627300330000|2021-07-26 11:52:10|97.64|97.59|97.65|97.61|97.65|97.61|97.62|97.59|5648
1627300340000|2021-07-26 11:52:20|97.66|97.6|97.66|97.65|97.66|97.65|97.65|97.6|4135
1627300350000|2021-07-26 11:52:30|97.69|97.66|97.7|97.66|97.71|97.66|97.69|97.65|3000
1627300360000|2021-07-26 11:52:40|97.69|97.65|97.67|97.62|97.69|97.65|97.66|97.62|5840
1627300370000|2021-07-26 11:52:50||97.63||97.63||97.63||97.63|100274
1627300380000|2021-07-26 11:53:00|97.6|97.62|97.65|97.6|97.67|97.62|97.6|97.58|77435
1627300390000|2021-07-26 11:53:10|97.67|97.61|97.67|97.63|97.69|97.63|97.64|97.59|9128
1627300400000|2021-07-26 11:53:20|97.68|97.64|97.72|97.68|97.75|97.69|97.67|97.64|8433
1627300410000|2021-07-26 11:53:30|||||||||63
1627300420000|2021-07-26 11:53:40||97.69||97.69||97.69||97.69|161
1627300440000|2021-07-26 11:54:00||97.7||97.7||97.7||97.7|0
1627300460000|2021-07-26 11:54:20|97.71|97.69|97.67|97.63|97.71|97.69|97.65|97.6|20941
1627300470000|2021-07-26 11:54:30|97.66|97.62|97.64|97.59|97.66|97.62|97.64|97.58|1864
1627300480000|2021-07-26 11:54:40||97.62||97.62||97.62||97.62|0
1627300490000|2021-07-26 11:54:50|97.65|97.63|97.67|97.64|97.67|97.64|97.64|97.63|3716
1627300500000|2021-07-26 11:55:00|97.62|97.63|97.67|97.62|97.67|97.63|97.62|97.59|38139
1627300510000|2021-07-26 11:55:10|97.69|97.63|97.74|97.69|97.74|97.69|97.68|97.63|666
1627300520000|2021-07-26 11:55:20|||||||||1023
1627300530000|2021-07-26 11:55:30|||||||||1375
1627300540000|2021-07-26 11:55:40||97.7||97.7||97.7||97.7|3000
1627300550000|2021-07-26 11:55:50|97.75|97.71|97.82|97.76|97.83|97.76|97.75|97.71|5276
1627300560000|2021-07-26 11:56:00||97.77||97.77||97.77||97.77|0
1627300580000|2021-07-26 11:56:20|97.83|97.78|97.83|97.78|97.84|97.78|97.81|97.78|0
1627300590000|2021-07-26 11:56:30|97.84|97.79|97.85|97.8|97.86|97.8|97.84|97.79|5
1627300600000|2021-07-26 11:56:40|97.86|97.81|97.83|97.77|97.88|97.81|97.83|97.77|1099
1627300620000|2021-07-26 11:57:00|97.82||97.82||97.83||97.82||0
1627300630000|2021-07-26 11:57:10|||||||||137
1627300640000|2021-07-26 11:57:20|97.83||97.83||97.83||97.83||5000
1627300660000|2021-07-26 11:57:40||97.78||97.79||97.79||97.78|0
1627300670000|2021-07-26 11:57:50|||||||||2599
1627300680000|2021-07-26 11:58:00|97.85|97.8|97.87|97.83|97.87|97.83|97.83|97.8|87
1627300690000|2021-07-26 11:58:10|||||||||503
1627300720000|2021-07-26 11:58:40|97.88|97.84|97.91|97.87|97.92|97.87|97.88|97.84|5097
1627300740000|2021-07-26 11:59:00|||||||||3000
1627300750000|2021-07-26 11:59:10|97.9|97.85|97.84|97.82|97.9|97.85|97.84|97.79|9470
1627300760000|2021-07-26 11:59:20|97.83|97.79|97.88|97.83|97.88|97.83|97.82|97.78|948
1627300770000|2021-07-26 11:59:30|97.89|97.84|97.89|97.85|97.89|97.85|97.89|97.84|0
1627300780000|2021-07-26 11:59:40|97.88|97.84|97.85|97.8|97.88|97.84|97.84|97.8|2032
1627300790000|2021-07-26 11:59:50|97.86|97.81|97.85|97.8|97.86|97.81|97.85|97.8|0
1627300800000|2021-07-26 12:00:00|97.84|97.81|97.81|97.77|97.85|97.81|97.81|97.77|8122
1627300820000|2021-07-26 12:00:20|||||||||500
1627300830000|2021-07-26 12:00:30|97.8|97.72|97.76|97.73|97.8|97.73|97.76|97.72|3095
1627300840000|2021-07-26 12:00:40|97.78|97.72|97.75|97.7|97.78|97.72|97.75|97.7|1677
1627300850000|2021-07-26 12:00:50|97.74|97.68|97.74|97.68|97.74|97.68|97.72|97.67|6326
1627300860000|2021-07-26 12:01:00||97.69||97.7||97.7||97.69|90
1627300870000|2021-07-26 12:01:10|97.75|97.71|97.79|97.73|97.79|97.73|97.75|97.71|4917
1627300880000|2021-07-26 12:01:20|97.76||97.76||97.76||97.76||0
1627300890000|2021-07-26 12:01:30||97.74||97.74||97.74||97.74|535
1627300900000|2021-07-26 12:01:40||97.75||97.75||97.75||97.74|0
1627300920000|2021-07-26 12:02:00|97.79|97.76|97.87|97.84|97.9|97.86|97.78|97.76|23396
1627300930000|2021-07-26 12:02:10|97.88|97.85|97.88|97.84|97.91|97.85|97.88|97.84|0
1627300940000|2021-07-26 12:02:20|97.87|97.83|97.82|97.77|97.87|97.83|97.81|97.77|9543
1627300950000|2021-07-26 12:02:30|97.81|97.78|97.83|97.77|97.85|97.8|97.81|97.76|0
1627300960000|2021-07-26 12:02:40|97.82||97.83||97.83||97.82||0
1627300970000|2021-07-26 12:02:50|97.82|97.78|97.86|97.8|97.86|97.8|97.82|97.78|4050
1627300980000|2021-07-26 12:03:00||97.79||97.79||97.79||97.79|2960
1627300990000|2021-07-26 12:03:10|97.85|97.8|97.85|97.8|97.85|97.8|97.84|97.8|167
1627301030000|2021-07-26 12:03:50|97.84||97.84||97.84||97.84||6833
1627301040000|2021-07-26 12:04:00|97.85|97.81|97.91|97.85|97.91|97.86|97.85|97.81|8884
1627301050000|2021-07-26 12:04:10|97.93|97.86|97.94|97.88|97.95|97.88|97.92|97.86|0
1627301070000|2021-07-26 12:04:30|97.95|97.89|97.98|97.91|97.99|97.91|97.95|97.89|11805
1627301080000|2021-07-26 12:04:40|97.99|97.92|97.99|97.93|98|97.93|97.99|97.92|1
1627301100000|2021-07-26 12:05:00|97.98||97.98||97.98||97.98||0
1627301120000|2021-07-26 12:05:20|97.97|97.91|97.93|97.89|97.97|97.91|97.92|97.89|28843
1627301130000|2021-07-26 12:05:30|97.96|97.9|97.99|97.93|97.99|97.93|97.95|97.89|30688
1627301140000|2021-07-26 12:05:40|97.98|97.94|97.99|97.93|98|97.95|97.98|97.93|3406
1627301160000|2021-07-26 12:06:00|97.98|97.91|97.9|97.83|97.98|97.91|97.9|97.82|19343
1627301170000|2021-07-26 12:06:10|97.91|97.84|97.82|97.75|97.93|97.87|97.82|97.74|17876
1627301190000|2021-07-26 12:06:30|97.83|97.74|97.82|97.75|97.83|97.76|97.81|97.74|0
1627301200000|2021-07-26 12:06:40|97.81|97.74|97.81|97.75|97.81|97.75|97.81|97.73|0
1627301210000|2021-07-26 12:06:50|||||||||394
1627301220000|2021-07-26 12:07:00|97.82|97.76|97.81|97.75|97.84|97.81|97.81|97.75|1932
1627301230000|2021-07-26 12:07:10|97.8|97.74|97.76|97.7|97.8|97.75|97.76|97.69|174
1627301240000|2021-07-26 12:07:20||97.71||97.71||97.72||97.71|21356
1627301250000|2021-07-26 12:07:30||97.72||97.72||97.72||97.72|0
1627301260000|2021-07-26 12:07:40|97.75||97.75||97.75||97.75||0
1627301280000|2021-07-26 12:08:00|97.74||97.74||97.74||97.74||0
1627301300000|2021-07-26 12:08:20|97.76|97.73|97.83|97.78|97.84|97.78|97.75|97.72|35983
1627301310000|2021-07-26 12:08:30|97.84|97.79|97.83|97.78|97.84|97.79|97.83|97.78|4
1627301320000|2021-07-26 12:08:40|97.82|97.76|97.76|97.72|97.82|97.78|97.76|97.7|15941
1627301340000|2021-07-26 12:09:00|97.75||97.76||97.76||97.75||0
1627301350000|2021-07-26 12:09:10||97.73||97.72||97.73||97.72|0
1627301360000|2021-07-26 12:09:20|97.79|97.73|97.77|97.72|97.81|97.75|97.77|97.72|1
1627301370000|2021-07-26 12:09:30||97.73||97.73||97.73||97.73|0
1627301380000|2021-07-26 12:09:40|97.78|97.74|97.84|97.76|97.84|97.76|97.78|97.74|5874
1627301390000|2021-07-26 12:09:50|97.83||97.83||97.83||97.83||2
1627301400000|2021-07-26 12:10:00|97.85|97.77|97.9|97.84|97.92|97.85|97.85|97.77|9708
1627301410000|2021-07-26 12:10:10|97.91|97.85|97.92|97.85|97.93|97.85|97.91|97.85|0
1627301420000|2021-07-26 12:10:20|97.93|97.86|97.92|97.88|97.95|97.88|97.92|97.86|2639
1627301430000|2021-07-26 12:10:30||97.89||97.9||97.9||97.89|0
1627301440000|2021-07-26 12:10:40|97.96|97.91|97.97|97.92|98|97.95|97.96|97.9|5579
1627301450000|2021-07-26 12:10:50|97.98|97.93|97.99|97.92|98|97.93|97.98|97.92|0
1627301460000|2021-07-26 12:11:00|97.98|97.93|97.96|97.89|97.98|97.94|97.95|97.88|5012
1627301470000|2021-07-26 12:11:10|97.95|97.88|97.95|97.88|97.95|97.88|97.95|97.88|0
1627301480000|2021-07-26 12:11:20||97.89||97.88||97.89||97.88|115
1627301510000|2021-07-26 12:11:50|97.98|97.89|97.97|97.91|97.98|97.91|97.97|97.89|51
1627301520000|2021-07-26 12:12:00|97.98|97.92|97.99|97.94|98|97.94|97.98|97.92|3416
1627301530000|2021-07-26 12:12:10||97.95||97.95||97.95||97.95|0
1627301550000|2021-07-26 12:12:30||97.96||97.96||97.96||97.96|69
1627301560000|2021-07-26 12:12:40||97.95||97.96||97.96||97.95|0
1627301570000|2021-07-26 12:12:50|97.98|97.95|97.95|97.9|97.98|97.95|97.95|97.9|4275
1627301580000|2021-07-26 12:13:00|97.96|97.91|97.95|97.9|97.97|97.91|97.95|97.9|2996
1627301600000|2021-07-26 12:13:20|97.94||97.94||97.94||97.94||4919
1627301610000|2021-07-26 12:13:30|97.93|97.88|97.9|97.88|97.93|97.9|97.9|97.84|4340
1627301620000|2021-07-26 12:13:40|97.89|97.84|97.91|97.84|97.92|97.86|97.88|97.82|20251
1627301630000|2021-07-26 12:13:50|97.9|97.86|97.9|97.85|97.9|97.86|97.82|97.79|13754
1627301640000|2021-07-26 12:14:00|97.89|97.82|97.86|97.82|97.89|97.82|97.85|97.82|264
1627301650000|2021-07-26 12:14:10|97.89|97.83|97.88|97.83|97.9|97.83|97.88|97.83|5140
1627301660000|2021-07-26 12:14:20|||||||||185
1627301670000|2021-07-26 12:14:30|97.87||97.88||97.88||97.87||17
1627301690000|2021-07-26 12:14:50|97.86|97.82|97.81|97.75|97.86|97.82|97.81|97.74|5393
1627301700000|2021-07-26 12:15:00|97.8|97.76|97.81|97.76|97.82|97.79|97.8|97.76|4
1627301710000|2021-07-26 12:15:10|97.8||97.8||97.8||97.8||0
1627301720000|2021-07-26 12:15:20|97.79|97.73|97.76|97.72|97.79|97.75|97.75|97.72|2156
1627301730000|2021-07-26 12:15:30|97.75|97.73|97.8|97.75|97.81|97.79|97.75|97.73|18349
1627301740000|2021-07-26 12:15:40|97.81|97.76|97.82|97.77|97.83|97.79|97.81|97.76|6923
1627301750000|2021-07-26 12:15:50|97.81|97.75|97.81|97.77|97.83|97.77|97.8|97.75|48
1627301760000|2021-07-26 12:16:00|97.8|97.75|97.77|97.73|97.81|97.75|97.77|97.72|4500
1627301770000|2021-07-26 12:16:10|97.79||97.77||97.79||97.77||15
1627301780000|2021-07-26 12:16:20|97.76|97.72|97.78|97.76|97.79|97.76|97.74|97.72|19419
1627301790000|2021-07-26 12:16:30|97.79|97.77|97.83|97.77|97.84|97.78|97.79|97.76|20868
1627301800000|2021-07-26 12:16:40|97.82|97.76|97.82|97.79|97.82|97.79|97.81|97.76|0
1627301820000|2021-07-26 12:17:00|97.81|97.78|97.76|97.74|97.81|97.78|97.74|97.68|107264
1627301830000|2021-07-26 12:17:10|97.77|97.75|97.85|97.8|97.86|97.81|97.77|97.74|16934
1627301840000|2021-07-26 12:17:20|97.86|97.81|97.87|97.82|97.88|97.82|97.86|97.81|0
1627301850000|2021-07-26 12:17:30|97.88|97.83|97.88|97.83|97.88|97.83|97.88|97.83|0
1627301860000|2021-07-26 12:17:40|97.89|97.84|97.9|97.86|97.9|97.86|97.89|97.84|6179
1627301870000|2021-07-26 12:17:50|97.91|97.87|97.92|97.87|97.94|97.89|97.91|97.86|5500
1627301880000|2021-07-26 12:18:00|97.91|97.88|97.88|97.84|97.91|97.88|97.87|97.84|7527
1627301900000|2021-07-26 12:18:20|97.87|97.82|97.82|97.76|97.87|97.82|97.82|97.75|8853
1627301910000|2021-07-26 12:18:30|97.81|97.77|97.81|97.78|97.83|97.78|97.81|97.77|5
1627301920000|2021-07-26 12:18:40|97.82|97.79|97.83|97.79|97.83|97.79|97.82|97.79|202
1627301930000|2021-07-26 12:18:50|97.84|97.8|97.84|97.78|97.85|97.81|97.83|97.78|10
1627301940000|2021-07-26 12:19:00|97.83|97.79|97.83|97.78|97.83|97.79|97.83|97.78|0
1627301950000|2021-07-26 12:19:10|97.84|97.8|97.84|97.8|97.85|97.81|97.84|97.8|0
1627301960000|2021-07-26 12:19:20|97.83|97.77|97.8|97.74|97.83|97.77|97.8|97.72|410
1627301990000|2021-07-26 12:19:50|97.81|97.75|97.86|97.8|97.88|97.81|97.8|97.75|19491
1627302000000|2021-07-26 12:20:00|97.88|97.81|97.85|97.81|97.88|97.84|97.85|97.81|2899
1627302010000|2021-07-26 12:20:10|97.84||97.85||97.85||97.84||106761
1627302020000|2021-07-26 12:20:20|97.8|97.79|97.88|97.84|97.88|97.84|97.79|97.74|43226
1627302040000|2021-07-26 12:20:40|97.9||97.88||97.9||97.88||0
1627302050000|2021-07-26 12:20:50|97.87|97.83|97.87|97.83|97.87|97.83|97.87|97.83|1039
1627302060000|2021-07-26 12:21:00|97.88|97.84|97.9|97.85|97.94|97.92|97.8|97.76|53329
1627302070000|2021-07-26 12:21:10|97.91|97.86|97.92|97.88|97.93|97.88|97.91|97.86|4978
1627302090000|2021-07-26 12:21:30|97.93||97.94||97.94||97.92||0
1627302110000|2021-07-26 12:21:50|97.93|97.89|97.98|97.93|97.98|97.93|97.93|97.88|3353
1627302120000|2021-07-26 12:22:00|97.99|97.94|98.02|97.99|98.05|98.04|97.99|97.94|71885
1627302140000|2021-07-26 12:22:20|98.03|98|97.98|97.95|98.04|98.02|97.98|97.95|6230
1627302150000|2021-07-26 12:22:30|97.97|97.91|98.05|97.99|98.06|97.99|97.97|97.91|3371
1627302160000|2021-07-26 12:22:40|98.06||98.06||98.06||98.06||3318
1627302170000|2021-07-26 12:22:50|98.05|97.98|98.02|97.97|98.05|97.98|98.01|97.94|3969
1627302180000|2021-07-26 12:23:00|98.01|97.95|98.03|97.96|98.03|97.96|97.99|97.95|1753
1627302190000|2021-07-26 12:23:10|98.02|97.95|98.01|97.96|98.02|97.96|98.01|97.95|15
1627302200000|2021-07-26 12:23:20|98|97.95|98|97.95|98|97.95|98|97.95|0
1627302210000|2021-07-26 12:23:30|98.01|97.96|98|97.96|98.01|97.96|98|97.96|2
1627302240000|2021-07-26 12:24:00|97.99|97.95|97.97|97.93|97.99|97.95|97.97|97.93|5886
1627302250000|2021-07-26 12:24:10|97.96||97.97||97.98||97.96||10
1627302260000|2021-07-26 12:24:20|97.98||97.97||97.98||97.97||0
1627302270000|2021-07-26 12:24:30|97.96|97.9|97.95|97.88|97.96|97.9|97.93|97.87|4758
1627302280000|2021-07-26 12:24:40|97.94|97.89|97.95|97.9|97.95|97.9|97.94|97.89|0
1627302290000|2021-07-26 12:24:50|97.94|97.89|97.94|97.89|97.94|97.89|97.94|97.89|0
1627302320000|2021-07-26 12:25:20|97.93|97.87|97.9|97.85|97.93|97.87|97.9|97.84|2967
1627302330000|2021-07-26 12:25:30|97.91|97.86|97.9|97.86|97.92|97.87|97.9|97.86|10507
1627302340000|2021-07-26 12:25:40|97.92|97.87|97.87|97.82|97.94|97.89|97.84|97.77|18804
1627302360000|2021-07-26 12:26:00|97.86|97.83|97.9|97.86|97.9|97.86|97.86|97.83|3312
1627302370000|2021-07-26 12:26:10|97.91|97.87|97.91|97.88|97.93|97.88|97.91|97.86|1687
1627302380000|2021-07-26 12:26:20|97.9|97.86|97.87|97.8|97.9|97.86|97.84|97.77|6219
1627302390000|2021-07-26 12:26:30|97.86||97.86||97.87||97.86||0
1627302400000|2021-07-26 12:26:40|97.87||97.87||97.87||97.86||0
1627302410000|2021-07-26 12:26:50|97.86||97.85||97.87||97.85||0
1627302430000|2021-07-26 12:27:10|||||||||51
1627302460000|2021-07-26 12:27:40|97.84||97.84||97.84||97.84||537
1627302470000|2021-07-26 12:27:50|97.83|97.79|97.8|97.75|97.83|97.79|97.78|97.7|10489
1627302500000|2021-07-26 12:28:20|97.79|97.73|97.82|97.8|97.83|97.8|97.79|97.73|4329
1627302510000|2021-07-26 12:28:30|97.81|97.77|97.8|97.75|97.81|97.77|97.8|97.74|4176
1627302520000|2021-07-26 12:28:40|97.81||97.82||97.82||97.81||0
1627302530000|2021-07-26 12:28:50||97.76||97.77||97.77||97.76|2045
1627302540000|2021-07-26 12:29:00|97.81|97.76|97.81|97.76|97.81|97.76|97.81|97.76|2
1627302550000|2021-07-26 12:29:10|97.8||97.79||97.8||97.79||0
1627302580000|2021-07-26 12:29:40|97.78||97.79||97.79||97.78||2
1627302590000|2021-07-26 12:29:50|97.78|97.73|97.78|97.73|97.79|97.76|97.76|97.71|144
1627302600000|2021-07-26 12:30:00|97.77|97.71|97.77|97.75|97.77|97.75|97.77|97.71|7694
1627302610000|2021-07-26 12:30:10|97.79|97.76|97.82|97.79|97.82|97.79|97.77|97.75|9572
1627302620000|2021-07-26 12:30:20|97.84|97.8|97.83|97.79|97.86|97.81|97.83|97.79|5663
1627302630000|2021-07-26 12:30:30|97.82|97.76|97.8|97.75|97.83|97.76|97.8|97.75|5694
1627302650000|2021-07-26 12:30:50|97.79|97.74|97.74|97.68|97.79|97.74|97.74|97.67|12194
1627302660000|2021-07-26 12:31:00|97.73|97.67|97.73|97.67|97.74|97.67|97.73|97.66|0
1627302670000|2021-07-26 12:31:10|97.72||97.73||97.73||97.72||0
1627302710000|2021-07-26 12:31:50|97.72|97.68|97.73|97.69|97.73|97.69|97.72|97.68|1
1627302720000|2021-07-26 12:32:00|97.72|97.67|97.71|97.69|97.73|97.69|97.7|97.67|1455
1627302730000|2021-07-26 12:32:10|97.7|97.67|97.7|97.67|97.71|97.67|97.69|97.67|6250
1627302750000|2021-07-26 12:32:30|97.69|97.68|97.71|97.68|97.71|97.68|97.69|97.67|2061
1627302760000|2021-07-26 12:32:40|97.73|97.69|97.73|97.68|97.76|97.71|97.72|97.68|12040
1627302770000|2021-07-26 12:32:50|97.72|97.67|97.64|97.58|97.72|97.68|97.64|97.57|8056
1627302780000|2021-07-26 12:33:00||97.6||97.59||97.6||97.58|1014
1627302790000|2021-07-26 12:33:10|97.65|97.6|97.68|97.64|97.68|97.64|97.65|97.6|904
1627302800000|2021-07-26 12:33:20|97.7|97.65|97.7|97.65|97.72|97.65|97.7|97.65|0
1627302810000|2021-07-26 12:33:30|97.69|97.64|97.69|97.65|97.69|97.65|97.69|97.64|0
1627302840000|2021-07-26 12:34:00|97.68|97.63|97.66|97.64|97.69|97.64|97.65|97.61|1219
1627302850000|2021-07-26 12:34:10|97.67||97.68||97.68||97.67||0
1627302860000|2021-07-26 12:34:20|||||||||772
1627302870000|2021-07-26 12:34:30|97.67||97.67||97.67||97.67||0
1627302880000|2021-07-26 12:34:40|97.66|97.61|97.65|97.61|97.67|97.61|97.64|97.61|2834
1627302890000|2021-07-26 12:34:50|97.64|97.59|97.61|97.56|97.65|97.61|97.61|97.55|7139
1627302900000|2021-07-26 12:35:00|97.6|97.57|97.54|97.49|97.6|97.58|97.54|97.49|5644
1627302920000|2021-07-26 12:35:20|97.55|97.5|97.57|97.52|97.58|97.53|97.54|97.5|1687
1627302930000|2021-07-26 12:35:30|97.6|97.53|97.62|97.56|97.64|97.56|97.6|97.53|3691
1627302940000|2021-07-26 12:35:40||97.57||97.57||97.58||97.57|0
1627302950000|2021-07-26 12:35:50|97.61|97.56|97.6|97.56|97.62|97.56|97.6|97.56|1494
1627302960000|2021-07-26 12:36:00|97.59|97.57|97.61|97.57|97.62|97.59|97.59|97.57|1637
1627302970000|2021-07-26 12:36:10|97.62|97.56|97.6|97.56|97.62|97.57|97.6|97.56|7176
1627302980000|2021-07-26 12:36:20|97.61|97.57|97.62|97.57|97.62|97.57|97.61|97.57|0
1627302990000|2021-07-26 12:36:30|97.61|97.56|97.61|97.56|97.61|97.56|97.61|97.56|30
1627303000000|2021-07-26 12:36:40|97.62|97.57|97.61|97.57|97.62|97.58|97.61|97.56|0
1627303010000|2021-07-26 12:36:50||97.56||97.56||97.56||97.56|0
1627303020000|2021-07-26 12:37:00|97.6|97.55|97.56|97.5|97.6|97.56|97.56|97.5|1690
1627303030000|2021-07-26 12:37:10|97.57|97.51|97.58|97.53|97.61|97.58|97.57|97.51|41215
1627303040000|2021-07-26 12:37:20|97.6|97.54|97.6|97.54|97.61|97.54|97.6|97.54|0
1627303050000|2021-07-26 12:37:30|97.59|97.55|97.55|97.53|97.59|97.55|97.55|97.53|5230
1627303060000|2021-07-26 12:37:40|97.57|97.51|97.54|97.5|97.57|97.51|97.54|97.5|3478
1627303070000|2021-07-26 12:37:50|97.55|97.51|97.58|97.54|97.6|97.58|97.54|97.51|8839
1627303080000|2021-07-26 12:38:00|97.57|97.53|97.56|97.5|97.57|97.53|97.56|97.5|5506
1627303090000|2021-07-26 12:38:10|97.57|97.51|97.59|97.54|97.59|97.54|97.57|97.5|4325
1627303100000|2021-07-26 12:38:20|97.6|97.55|97.61|97.56|97.61|97.58|97.6|97.55|7006
1627303110000|2021-07-26 12:38:30|97.62|97.57|97.66|97.6|97.68|97.6|97.62|97.57|11160
1627303120000|2021-07-26 12:38:40|97.65||97.65||97.65||97.65||0
1627303140000|2021-07-26 12:39:00|97.66|97.61|97.7|97.67|97.72|97.69|97.65|97.6|48592
1627303150000|2021-07-26 12:39:10|97.69|97.65|97.71|97.68|97.72|97.69|97.69|97.65|3853
1627303160000|2021-07-26 12:39:20|97.72|97.69|97.77|97.73|97.78|97.73|97.72|97.69|5193
1627303170000|2021-07-26 12:39:30|97.76|97.7|97.72|97.66|97.76|97.71|97.72|97.66|8381
1627303180000|2021-07-26 12:39:40|97.71|97.68|97.7|97.66|97.71|97.68|97.68|97.62|10128
1627303190000|2021-07-26 12:39:50|97.69|97.65|97.69|97.65|97.69|97.65|97.69|97.64|0
1627303200000|2021-07-26 12:40:00|97.68|97.64|97.59|97.54|97.68|97.64|97.59|97.54|22185
1627303210000|2021-07-26 12:40:10|97.58|97.53|97.56|97.5|97.58|97.53|97.56|97.49|0
1627303220000|2021-07-26 12:40:20|97.54|97.51|97.61|97.58|97.64|97.6|97.54|97.51|18861
1627303230000|2021-07-26 12:40:30|97.64|97.59|97.65|97.61|97.66|97.61|97.64|97.59|4748
1627303240000|2021-07-26 12:40:40|97.64|97.59|97.62|97.57|97.64|97.59|97.59|97.56|3337
1627303250000|2021-07-26 12:40:50|||||||||4507
1627303260000|2021-07-26 12:41:00|97.61|97.56|97.54|97.48|97.62|97.56|97.54|97.48|42486
1627303270000|2021-07-26 12:41:10|97.53|97.47|97.49|97.44|97.53|97.47|97.46|97.42|5202
1627303280000|2021-07-26 12:41:20|97.48|97.45|97.49|97.44|97.49|97.48|97.48|97.44|7126
1627303290000|2021-07-26 12:41:30|97.48||97.48||97.48||97.48||0
1627303300000|2021-07-26 12:41:40|97.47|97.43|97.44|97.4|97.47|97.43|97.43|97.37|9926
1627303310000|2021-07-26 12:41:50|97.43|97.39|97.42|97.36|97.43|97.39|97.39|97.33|213
1627303330000|2021-07-26 12:42:10|97.4|97.35|97.39|97.35|97.4|97.35|97.39|97.35|1010
1627303340000|2021-07-26 12:42:20|97.4|97.36|97.4|97.36|97.4|97.36|97.39|97.36|1120
1627303350000|2021-07-26 12:42:30|97.42|97.37|97.45|97.41|97.46|97.41|97.4|97.37|8028
1627303360000|2021-07-26 12:42:40|97.44|97.4|97.43|97.38|97.44|97.4|97.43|97.38|7786
1627303370000|2021-07-26 12:42:50|97.44|97.39|97.43|97.38|97.45|97.39|97.43|97.38|18
1627303380000|2021-07-26 12:43:00|97.42|97.37|97.3|97.24|97.42|97.37|97.27|97.2|24801
1627303390000|2021-07-26 12:43:10|97.28|97.23|97.27|97.24|97.3|97.24|97.27|97.21|770
1627303400000|2021-07-26 12:43:20|97.26|97.23|97.26|97.21|97.27|97.23|97.26|97.21|87
1627303410000|2021-07-26 12:43:30|97.25|97.2|97.26|97.2|97.26|97.2|97.25|97.19|4950
1627303420000|2021-07-26 12:43:40|97.25|97.19|97.19|97.14|97.25|97.19|97.19|97.13|6944
1627303430000|2021-07-26 12:43:50|97.18|97.13|97.06|97.02|97.2|97.17|97.05|97.01|38239
1627303440000|2021-07-26 12:44:00|97.05|97.01|96.97|96.92|97.06|97.03|96.97|96.91|49289
1627303450000|2021-07-26 12:44:10|96.99|96.93|96.97|96.92|97.05|97|96.97|96.91|23111
1627303460000|2021-07-26 12:44:20|96.95|96.91|96.91|96.86|96.95|96.91|96.91|96.85|0
1627303470000|2021-07-26 12:44:30|96.92|96.87|96.97|96.92|96.98|96.92|96.89|96.86|51669
1627303480000|2021-07-26 12:44:40|96.96|96.91|97|96.92|97|96.92|96.96|96.89|97
1627303490000|2021-07-26 12:44:50|96.99|96.93|96.99|96.94|96.99|96.94|96.99|96.93|0
1627303500000|2021-07-26 12:45:00|97|96.95|96.99|96.92|97.04|96.96|96.93|96.87|14724
1627303510000|2021-07-26 12:45:10|96.98|96.91|96.96|96.91|96.98|96.91|96.95|96.9|2500
1627303520000|2021-07-26 12:45:20|96.98|96.96|97|96.93|97|96.96|96.98|96.91|6773
1627303530000|2021-07-26 12:45:30|97.02|96.94|97.05|97|97.08|97.02|97.02|96.94|35968
1627303540000|2021-07-26 12:45:40|97.06|97.01|97.06|97.01|97.06|97.01|97.06|97.01|0
1627303550000|2021-07-26 12:45:50|97.05|97|97.06|97.01|97.06|97.01|97.05|97|0
1627303560000|2021-07-26 12:46:00|97.05|97|96.96|96.9|97.05|97|96.96|96.88|7248
1627303580000|2021-07-26 12:46:20||96.89||96.88||96.89||96.88|0
1627303590000|2021-07-26 12:46:30||96.89||96.9||96.9||96.88|0
1627303600000|2021-07-26 12:46:40||96.91||96.91||96.91||96.91|0
1627303610000|2021-07-26 12:46:50|96.98|96.92|97.02|96.93|97.03|96.93|96.98|96.92|1644
1627303620000|2021-07-26 12:47:00|96.98|96.94|97.04|96.96|97.06|96.99|96.98|96.93|1154
1627303630000|2021-07-26 12:47:10|97.03|96.97|97.03|96.98|97.03|96.99|97.01|96.96|3525
1627303640000|2021-07-26 12:47:20|97.02|96.97|97.02|96.95|97.04|96.98|96.98|96.91|8085
1627303650000|2021-07-26 12:47:30|97.04|96.96|96.98|96.91|97.04|96.96|96.94|96.85|16269
1627303660000|2021-07-26 12:47:40|96.9|96.9|96.96|96.91|96.98|96.91|96.9|96.88|26000
1627303670000|2021-07-26 12:47:50|96.98|96.92|97|96.95|97.03|96.95|96.98|96.92|51
1627303680000|2021-07-26 12:48:00|||||||||20000
1627303700000|2021-07-26 12:48:20|96.99|96.94|96.96|96.9|97|96.94|96.96|96.89|1312
1627303710000|2021-07-26 12:48:30|96.95|96.91|96.95|96.9|96.95|96.91|96.95|96.86|5417
1627303740000|2021-07-26 12:49:00|96.94|96.89|96.87|96.81|96.94|96.89|96.87|96.79|13330
1627303750000|2021-07-26 12:49:10||96.82||96.81||96.83||96.81|0
1627303760000|2021-07-26 12:49:20|96.89|96.82|96.93|96.87|96.96|96.9|96.89|96.82|2001
1627303790000|2021-07-26 12:49:50|96.92|96.86|96.87|96.8|96.92|96.86|96.87|96.79|3985
1627303800000|2021-07-26 12:50:00|96.86|96.81|96.87|96.83|96.9|96.83|96.85|96.81|31
1627303830000|2021-07-26 12:50:30|96.86|96.82|96.7|96.63|96.86|96.82|96.7|96.62|117006
1627303880000|2021-07-26 12:51:20|96.71|96.64|96.74|96.68|96.8|96.73|96.7|96.64|24874
1627303920000|2021-07-26 12:52:00|96.73|96.67|96.61|96.56|96.73|96.67|96.6|96.56|43108
1627303930000|2021-07-26 12:52:10|96.6|96.5|96.59|96.52|96.6|96.53|96.56|96.48|476
1627303940000|2021-07-26 12:52:20|96.6|96.53|96.6|96.54|96.6|96.54|96.6|96.53|1018
1627303950000|2021-07-26 12:52:30|96.59|96.53|96.58|96.51|96.59|96.54|96.58|96.5|628
1627303960000|2021-07-26 12:52:40|96.59|96.53|96.59|96.52|96.61|96.55|96.58|96.52|7626
1627303980000|2021-07-26 12:53:00|96.56|96.51|96.51|96.44|96.56|96.51|96.51|96.43|6733
1627303990000|2021-07-26 12:53:10|96.52||96.52||96.52||96.52||0
1627304010000|2021-07-26 12:53:30|96.51|96.43|96.52|96.46|96.53|96.48|96.5|96.42|118
1627304020000|2021-07-26 12:53:40||96.45||96.46||96.46||96.45|435
1627304030000|2021-07-26 12:53:50||96.47||96.48||96.48||96.47|0
1627304040000|2021-07-26 12:54:00|96.53|96.49|96.53|96.49|96.59|96.53|96.53|96.48|20311
1627304050000|2021-07-26 12:54:10|96.52|96.45|96.53|96.48|96.54|96.49|96.5|96.42|1951
1627304060000|2021-07-26 12:54:20|96.54|96.49|96.58|96.5|96.58|96.5|96.54|96.49|31
1627304070000|2021-07-26 12:54:30|96.56|96.51|96.56|96.51|96.57|96.51|96.54|96.51|1655
1627304080000|2021-07-26 12:54:40|96.57|96.5|96.57|96.5|96.58|96.52|96.57|96.5|0
1627304090000|2021-07-26 12:54:50|96.56|96.49|96.55|96.48|96.56|96.49|96.55|96.48|3633
1627304100000|2021-07-26 12:55:00|96.54|96.47|96.53|96.47|96.55|96.51|96.53|96.46|5239
1627304110000|2021-07-26 12:55:10|96.54|96.48|96.57|96.51|96.57|96.51|96.54|96.48|1692
1627304120000|2021-07-26 12:55:20|96.58|96.52|96.57|96.53|96.58|96.53|96.57|96.52|1500
1627304130000|2021-07-26 12:55:30||96.51||96.51||96.52||96.5|4
1627304140000|2021-07-26 12:55:40|96.58|96.52|96.6|96.56|96.6|96.57|96.57|96.52|3835
1627304150000|2021-07-26 12:55:50|96.61|96.57|96.61|96.54|96.71|96.64|96.61|96.53|4438
1627304160000|2021-07-26 12:56:00|96.62|96.55|96.61|96.55|96.62|96.56|96.61|96.55|0
1627304180000|2021-07-26 12:56:20|96.6|96.54|96.54|96.48|96.6|96.54|96.54|96.48|3915
1627304190000|2021-07-26 12:56:30|96.55|96.49|96.62|96.55|96.62|96.55|96.55|96.49|11304
1627304200000|2021-07-26 12:56:40|96.61||96.61||96.61||96.61||2679
1627304220000|2021-07-26 12:57:00|96.6|96.52|96.57|96.51|96.6|96.53|96.57|96.5|517
1627304230000|2021-07-26 12:57:10|96.56|96.48|96.48|96.42|96.56|96.5|96.48|96.42|3366
1627304240000|2021-07-26 12:57:20|96.47|96.44|96.5|96.41|96.5|96.44|96.43|96.39|9632
1627304250000|2021-07-26 12:57:30|96.49|96.42|96.49|96.43|96.49|96.43|96.49|96.42|0
1627304260000|2021-07-26 12:57:40|96.48|96.42|96.49|96.42|96.49|96.42|96.48|96.41|1718
1627304270000|2021-07-26 12:57:50|96.48|96.41|96.44|96.39|96.48|96.41|96.44|96.39|2455
1627304280000|2021-07-26 12:58:00|96.43|96.38|96.4|96.31|96.43|96.38|96.4|96.3|8046
1627304290000|2021-07-26 12:58:10|96.39|96.32|96.35|96.31|96.39|96.32|96.35|96.31|2094
1627304300000|2021-07-26 12:58:20|96.34|96.3|96.32|96.26|96.34|96.3|96.31|96.23|14512
1627304310000|2021-07-26 12:58:30|96.33|96.27|96.5|96.41|96.51|96.44|96.33|96.27|11925
1627304320000|2021-07-26 12:58:40|96.49||96.49||96.5||96.49||0
1627304330000|2021-07-26 12:58:50|96.5|96.42|96.5|96.43|96.5|96.43|96.5|96.42|1843
1627304340000|2021-07-26 12:59:00|||||||||818
1627304360000|2021-07-26 12:59:20|96.49|96.42|96.45|96.38|96.49|96.42|96.45|96.37|3793
1627304370000|2021-07-26 12:59:30|96.46||96.45||96.47||96.45||120
1627304390000|2021-07-26 12:59:50||96.39||96.39||96.39||96.39|0
1627304400000|2021-07-26 13:00:00|96.44|96.37|96.35|96.29|96.44|96.37|96.35|96.27|2747
1627304410000|2021-07-26 13:00:10|96.36|96.3|96.36|96.35|96.36|96.35|96.36|96.3|1
1627304420000|2021-07-26 13:00:20|96.39|96.36|96.46|96.39|96.48|96.41|96.39|96.36|15423
1627304430000|2021-07-26 13:00:30|96.47||96.48||96.49||96.47||0
1627304440000|2021-07-26 13:00:40|96.49|96.4|96.46|96.41|96.5|96.41|96.46|96.4|0
1627304450000|2021-07-26 13:00:50|96.5|96.42|96.5|96.44|96.5|96.44|96.5|96.42|7
1627304460000|2021-07-26 13:01:00|96.49|96.43|96.46|96.39|96.49|96.43|96.45|96.38|4757
1627304470000|2021-07-26 13:01:10|96.47|96.4|96.5|96.43|96.5|96.43|96.47|96.4|7101
1627304490000|2021-07-26 13:01:30|96.52|96.44|96.55|96.5|96.58|96.5|96.5|96.44|11337
1627304500000|2021-07-26 13:01:40|96.54|96.49|96.56|96.52|96.6|96.54|96.51|96.48|4602
1627304510000|2021-07-26 13:01:50|96.55|96.51|96.49|96.44|96.55|96.51|96.49|96.43|3860
1627304520000|2021-07-26 13:02:00|96.48|96.43|96.42|96.32|96.48|96.43|96.4|96.31|3280
1627304530000|2021-07-26 13:02:10|96.43|96.33|96.42|96.36|96.44|96.36|96.42|96.33|0
1627304550000|2021-07-26 13:02:30|96.46|96.37|96.49|96.4|96.49|96.4|96.46|96.37|10
1627304560000|2021-07-26 13:02:40|96.48|96.41|96.5|96.43|96.52|96.45|96.47|96.41|1190
1627304570000|2021-07-26 13:02:50|96.49||96.49||96.49||96.49||0
1627304580000|2021-07-26 13:03:00|96.48|96.42|96.46|96.4|96.48|96.42|96.44|96.4|2436
1627304590000|2021-07-26 13:03:10|96.45|96.39|96.39|96.32|96.45|96.39|96.39|96.31|4562
1627304600000|2021-07-26 13:03:20|||||||||10000
1627304610000|2021-07-26 13:03:30|96.38|96.28|96.34|96.28|96.38|96.28|96.34|96.28|409
1627304630000|2021-07-26 13:03:50|96.33||96.33||96.33||96.33||14
1627304640000|2021-07-26 13:04:00|96.32|96.23|96.33|96.28|96.34|96.29|96.28|96.21|1733
1627304650000|2021-07-26 13:04:10|96.34|96.29|96.34|96.28|96.34|96.3|96.32|96.26|8607
1627304670000|2021-07-26 13:04:30|96.32|96.27|96.32|96.26|96.32|96.27|96.32|96.26|3
1627304680000|2021-07-26 13:04:40|96.31|96.27|96.3|96.26|96.32|96.27|96.3|96.26|3809
1627304690000|2021-07-26 13:04:50|96.31|96.27|96.31|96.27|96.31|96.27|96.31|96.27|0
1627304700000|2021-07-26 13:05:00||96.26||96.27||96.27||96.26|0
1627304720000|2021-07-26 13:05:20|96.32|96.28|96.38|96.34|96.41|96.35|96.32|96.28|21608
1627304730000|2021-07-26 13:05:30|96.37|96.33|96.32|96.25|96.37|96.33|96.32|96.25|3775
1627304740000|2021-07-26 13:05:40|96.31|96.24|96.26|96.21|96.31|96.24|96.26|96.19|3410
1627304750000|2021-07-26 13:05:50|96.25|96.17|96.24|96.17|96.25|96.17|96.24|96.15|10206
1627304770000|2021-07-26 13:06:10|96.26||96.25||96.26||96.25||15
1627304790000|2021-07-26 13:06:30|96.27|96.18|96.21|96.18|96.28|96.27|96.21|96.17|20680
1627304800000|2021-07-26 13:06:40|96.25|96.17|96.23|96.18|96.26|96.18|96.23|96.17|638
1627304810000|2021-07-26 13:06:50|||||||||41551
1627304820000|2021-07-26 13:07:00|96.27|96.27|96.26|96.2|96.33|96.27|96.24|96.18|32652
1627304830000|2021-07-26 13:07:10|96.25||96.24||96.25||96.24||0
1627304850000|2021-07-26 13:07:30|96.23|96.17|96.24|96.17|96.25|96.18|96.22|96.17|2274
1627304860000|2021-07-26 13:07:40|96.23|96.18|96.23|96.18|96.23|96.18|96.23|96.18|8312
1627304880000|2021-07-26 13:08:00|96.22||96.22||96.22||96.22||0
1627304890000|2021-07-26 13:08:10|96.21|96.17|96.19|96.12|96.21|96.17|96.18|96.11|47779
1627304900000|2021-07-26 13:08:20|96.18|96.1|96.18|96.1|96.18|96.1|96.18|96.1|0
1627304910000|2021-07-26 13:08:30|96.16||96.13||96.16||96.13||0
1627304920000|2021-07-26 13:08:40|96.14||96.13||96.14||96.13||0
1627304930000|2021-07-26 13:08:50|96.14|96.11|96.21|96.15|96.22|96.16|96.14|96.11|4476
1627304950000|2021-07-26 13:09:10||96.14||96.15||96.15||96.14|0
1627304960000|2021-07-26 13:09:20|96.23|96.16|96.27|96.18|96.28|96.18|96.23|96.16|0
1627304970000|2021-07-26 13:09:30|96.28|96.19|96.26|96.2|96.3|96.27|96.2|96.12|28014
1627304980000|2021-07-26 13:09:40|96.24|96.19|96.3|96.23|96.33|96.25|96.24|96.19|2210
1627304990000|2021-07-26 13:09:50||96.24||96.24||96.24||96.24|15
1627305000000|2021-07-26 13:10:00|96.35|96.25|96.36|96.28|96.36|96.28|96.34|96.25|4
1627305010000|2021-07-26 13:10:10|96.35||96.35||96.35||96.35||0
1627305020000|2021-07-26 13:10:20|96.36||96.36||96.37||96.36||0
1627305050000|2021-07-26 13:10:50|96.41|96.29|96.4|96.34|96.43|96.36|96.4|96.29|2284
1627305060000|2021-07-26 13:11:00|96.39|96.33|96.36|96.28|96.39|96.33|96.36|96.28|4157
1627305070000|2021-07-26 13:11:10|96.37|96.31|96.37|96.31|96.37|96.31|96.37|96.31|0
1627305080000|2021-07-26 13:11:20|96.36|96.32|96.44|96.38|96.44|96.38|96.36|96.32|3345
1627305090000|2021-07-26 13:11:30|96.43|96.37|96.37|96.31|96.43|96.37|96.37|96.31|7590
1627305110000|2021-07-26 13:11:50|96.36|96.28|96.4|96.32|96.41|96.37|96.36|96.28|4579
1627305130000|2021-07-26 13:12:10|96.41|96.33|96.52|96.45|96.53|96.47|96.41|96.33|18552
1627305140000|2021-07-26 13:12:20|96.51|96.46|96.53|96.46|96.53|96.46|96.51|96.46|0
1627305150000|2021-07-26 13:12:30|96.5||96.5||96.5||96.5||1000
1627305160000|2021-07-26 13:12:40|96.49|96.45|96.48|96.43|96.49|96.45|96.48|96.43|3040
1627305170000|2021-07-26 13:12:50|96.47|96.41|96.47|96.39|96.47|96.41|96.47|96.39|691
1627305180000|2021-07-26 13:13:00|96.46|96.38|96.49|96.4|96.5|96.43|96.45|96.38|17536
1627305190000|2021-07-26 13:13:10|96.48|96.39|96.3|96.23|96.48|96.39|96.3|96.23|16699
1627305200000|2021-07-26 13:13:20|96.29|96.22|96.29|96.22|96.31|96.22|96.28|96.19|4851
1627305220000|2021-07-26 13:13:40|96.31|96.23|96.34|96.28|96.37|96.28|96.31|96.23|10281
1627305240000|2021-07-26 13:14:00|96.35|96.29|96.43|96.35|96.43|96.35|96.35|96.29|4173
1627305250000|2021-07-26 13:14:10|96.42|96.36|96.44|96.36|96.45|96.36|96.42|96.36|0
1627305260000|2021-07-26 13:14:20|96.43|96.37|96.48|96.4|96.48|96.4|96.43|96.37|1539
1627305270000|2021-07-26 13:14:30|96.47|96.41|96.5|96.41|96.51|96.41|96.47|96.41|0
1627305300000|2021-07-26 13:15:00|96.49|96.4|96.42|96.35|96.49|96.41|96.42|96.35|5588
1627305320000|2021-07-26 13:15:20|96.41|96.41|96.42|96.38|96.42|96.41|96.4|96.35|2460
1627305330000|2021-07-26 13:15:30|96.44|96.39|96.47|96.41|96.48|96.41|96.42|96.39|5000
1627305340000|2021-07-26 13:15:40|96.49|96.42|96.53|96.47|96.55|96.47|96.49|96.42|1688
1627305350000|2021-07-26 13:15:50|96.56|96.48|96.59|96.52|96.6|96.52|96.56|96.48|55
1627305360000|2021-07-26 13:16:00|96.6|96.53|96.58|96.52|96.61|96.53|96.58|96.52|709
1627305370000|2021-07-26 13:16:10|96.57|96.51|96.54|96.47|96.57|96.51|96.54|96.47|17435
1627305380000|2021-07-26 13:16:20|||||||||500
1627305460000|2021-07-26 13:17:40|96.55|96.48|96.54|96.48|96.55|96.48|96.54|96.48|1575
1627305480000|2021-07-26 13:18:00|96.55|96.49|96.6|96.55|96.67|96.59|96.54|96.49|23204
1627305490000|2021-07-26 13:18:10|96.59|96.54|96.58|96.52|96.59|96.55|96.58|96.52|0
1627305500000|2021-07-26 13:18:20|96.57|96.5|96.56|96.5|96.57|96.5|96.56|96.5|1312
1627305510000|2021-07-26 13:18:30|96.58||96.57||96.58||96.57||1381
1627305530000|2021-07-26 13:18:50|96.56|96.49|96.53|96.48|96.56|96.49|96.53|96.48|28
1627305540000|2021-07-26 13:19:00|96.52|96.47|96.48|96.43|96.52|96.47|96.47|96.42|4180
1627305550000|2021-07-26 13:19:10|96.5|96.44|96.49|96.43|96.58|96.49|96.49|96.42|20627
1627305580000|2021-07-26 13:19:40|96.52|96.44|96.53|96.45|96.54|96.45|96.52|96.44|0
1627305590000|2021-07-26 13:19:50|96.52|96.46|96.52|96.46|96.52|96.46|96.52|96.46|0
1627305600000|2021-07-26 13:20:00|96.51|96.44|96.49|96.43|96.51|96.44|96.49|96.4|1388
1627305610000|2021-07-26 13:20:10|96.48|96.44|96.48|96.43|96.51|96.44|96.48|96.43|1669
1627305630000|2021-07-26 13:20:30|96.5|96.44|96.53|96.49|96.54|96.49|96.5|96.44|1720
1627305640000|2021-07-26 13:20:40|96.54|96.5|96.57|96.5|96.6|96.54|96.54|96.5|5026
1627305650000|2021-07-26 13:20:50|96.58|96.51|96.56|96.52|96.58|96.52|96.56|96.5|6
1627305670000|2021-07-26 13:21:10|96.55|96.5|96.55|96.5|96.55|96.5|96.55|96.5|6049
1627305680000|2021-07-26 13:21:20|96.54||96.54||96.54||96.54||0
1627305690000|2021-07-26 13:21:30|96.53|96.47|96.47|96.43|96.53|96.47|96.47|96.43|3787
1627305700000|2021-07-26 13:21:40|96.5|96.44|96.5|96.45|96.52|96.46|96.5|96.44|1
1627305720000|2021-07-26 13:22:00|96.49|96.44|96.45|96.42|96.49|96.44|96.45|96.39|3511
1627305740000|2021-07-26 13:22:20|96.46|96.43|96.5|96.45|96.5|96.45|96.45|96.43|3253
1627305770000|2021-07-26 13:22:50|96.53|96.46|96.54|96.48|96.54|96.48|96.53|96.46|58
1627305780000|2021-07-26 13:23:00|96.55|96.49|96.49|96.45|96.55|96.5|96.49|96.43|1521
1627305790000|2021-07-26 13:23:10|96.48|96.42|96.49|96.45|96.5|96.45|96.47|96.41|353
1627305800000|2021-07-26 13:23:20|96.5||96.5||96.5||96.5||12051
1627305810000|2021-07-26 13:23:30|96.49||96.49||96.49||96.49||0
1627305820000|2021-07-26 13:23:40|96.5||96.49||96.5||96.49||0
1627305840000|2021-07-26 13:24:00|96.48|96.42|96.45|96.4|96.48|96.42|96.42|96.35|6873
1627305850000|2021-07-26 13:24:10|96.46|96.41|96.46|96.42|96.46|96.42|96.46|96.41|1603
1627305870000|2021-07-26 13:24:30|||||||||518
1627305880000|2021-07-26 13:24:40|96.45||96.45||96.45||96.45||1040
1627305890000|2021-07-26 13:24:50||96.43||96.43||96.43||96.43|285
1627305900000|2021-07-26 13:25:00|96.46|96.42|96.51|96.46|96.52|96.47|96.46|96.42|6876
1627305910000|2021-07-26 13:25:10|96.5||96.49||96.5||96.49||0
1627305930000|2021-07-26 13:25:30|96.48|96.43|96.46|96.43|96.48|96.43|96.46|96.4|1664
1627305950000|2021-07-26 13:25:50|96.45|96.39|96.43|96.37|96.45|96.39|96.43|96.36|174
1627305960000|2021-07-26 13:26:00|96.42|96.36|96.42|96.36|96.43|96.36|96.42|96.33|0
1627305980000|2021-07-26 13:26:20|96.44|96.37|96.48|96.42|96.49|96.43|96.44|96.37|6068
1627306000000|2021-07-26 13:26:40|96.47|96.43|96.47|96.43|96.47|96.43|96.45|96.43|7
1627306010000|2021-07-26 13:26:50|96.46|96.42|96.46|96.42|96.46|96.42|96.46|96.42|0
1627306020000|2021-07-26 13:27:00|96.45|96.4|96.39|96.34|96.45|96.4|96.38|96.34|4119
1627306030000|2021-07-26 13:27:10|96.38|96.35|96.39|96.35|96.39|96.35|96.38|96.35|2051
1627306080000|2021-07-26 13:28:00|96.42|96.36|96.43|96.4|96.46|96.4|96.42|96.36|1941
1627306090000|2021-07-26 13:28:10|96.42|96.38|96.4|96.34|96.42|96.38|96.4|96.34|2838
1627306120000|2021-07-26 13:28:40|96.43|96.35|96.4|96.34|96.43|96.37|96.4|96.34|1692
1627306130000|2021-07-26 13:28:50|96.42|96.35|96.41|96.35|96.42|96.37|96.41|96.35|1825
1627306140000|2021-07-26 13:29:00|96.42|96.37|96.41|96.37|96.42|96.37|96.41|96.35|2594
1627306150000|2021-07-26 13:29:10|96.42|96.38|96.42|96.38|96.42|96.38|96.42|96.38|7
1627306160000|2021-07-26 13:29:20|96.43|96.39|96.46|96.42|96.46|96.42|96.43|96.39|3500
1627306170000|2021-07-26 13:29:30|96.45|96.41|96.44|96.39|96.45|96.41|96.42|96.36|3120
1627306180000|2021-07-26 13:29:40|96.45||96.46||96.46||96.45||4125
1627306190000|2021-07-26 13:29:50|96.45|96.4|96.46|96.41|96.46|96.41|96.44|96.38|7
1627306200000|2021-07-26 13:30:00|96.45|96.4|96.39|96.32|96.45|96.42|96.39|96.32|8739
1627306210000|2021-07-26 13:30:10|96.41|96.36|96.4|96.39|96.42|96.4|96.38|96.36|16063
1627306220000|2021-07-26 13:30:20|96.42|96.4|96.53|96.49|96.54|96.49|96.42|96.37|36144
1627306230000|2021-07-26 13:30:30|96.52|96.48|96.59|96.55|96.6|96.57|96.52|96.46|12179
1627306240000|2021-07-26 13:30:40|96.6|96.56|96.72|96.66|96.73|96.66|96.6|96.56|4347
1627306250000|2021-07-26 13:30:50|96.73|96.67|96.79|96.73|96.8|96.73|96.72|96.67|308
1627306260000|2021-07-26 13:31:00|96.77|96.74|96.68|96.64|96.82|96.75|96.67|96.63|34898
1627306270000|2021-07-26 13:31:10|96.69|96.65|96.73|96.67|96.75|96.69|96.69|96.65|15248
1627306280000|2021-07-26 13:31:20|96.72|96.68|96.72|96.68|96.72|96.68|96.72|96.68|9178
1627306290000|2021-07-26 13:31:30|96.7|96.69|96.63|96.6|96.72|96.7|96.63|96.56|9110
1627306300000|2021-07-26 13:31:40|96.64|96.61|96.68|96.64|96.71|96.64|96.64|96.6|7169
1627306310000|2021-07-26 13:31:50|96.7|96.65|96.73|96.67|96.8|96.74|96.7|96.65|20902
1627306320000|2021-07-26 13:32:00|96.72|96.66|96.64|96.59|96.74|96.68|96.64|96.58|4471
1627306330000|2021-07-26 13:32:10|96.63|96.58|96.63|96.56|96.64|96.59|96.63|96.54|1890
1627306340000|2021-07-26 13:32:20|96.62|96.54|96.55|96.52|96.62|96.56|96.55|96.47|9206
1627306350000|2021-07-26 13:32:30|96.56|96.51|96.61|96.54|96.63|96.57|96.55|96.49|9808
1627306360000|2021-07-26 13:32:40|96.6|96.55|96.81|96.73|96.82|96.74|96.6|96.54|18642
1627306370000|2021-07-26 13:32:50|96.8|96.74|96.75|96.71|96.8|96.74|96.74|96.67|3148
1627306380000|2021-07-26 13:33:00||96.68||96.7||96.71||96.68|1231
1627306390000|2021-07-26 13:33:10|96.77|96.71|96.81|96.78|96.84|96.78|96.77|96.71|9741
1627306400000|2021-07-26 13:33:20|96.8|96.77|96.76|96.69|96.8|96.77|96.76|96.67|11725
1627306410000|2021-07-26 13:33:30|96.75|96.67|96.68|96.61|96.75|96.68|96.67|96.59|8302
1627306430000|2021-07-26 13:33:50|96.67|96.62|96.68|96.64|96.68|96.64|96.67|96.62|10075
1627306440000|2021-07-26 13:34:00|96.69|96.65|96.79|96.75|96.82|96.75|96.67|96.65|25432
1627306450000|2021-07-26 13:34:10|96.78|96.71|96.77|96.69|96.79|96.71|96.73|96.66|4585
1627306460000|2021-07-26 13:34:20|96.78|96.7|96.76|96.71|96.78|96.71|96.76|96.7|0
1627306470000|2021-07-26 13:34:30|96.75|96.7|96.72|96.67|96.77|96.71|96.72|96.67|4425
1627306480000|2021-07-26 13:34:40|96.73|96.68|96.76|96.71|96.76|96.72|96.73|96.68|7816
1627306490000|2021-07-26 13:34:50|96.77|96.72|96.77|96.73|96.77|96.73|96.76|96.72|504
1627306500000|2021-07-26 13:35:00|96.76|96.72|96.75|96.73|96.77|96.73|96.75|96.72|400
1627306510000|2021-07-26 13:35:10|96.74|96.72|96.7|96.65|96.74|96.72|96.7|96.64|18211
1627306520000|2021-07-26 13:35:20|96.71|96.66|96.73|96.71|96.77|96.73|96.7|96.66|4008
1627306530000|2021-07-26 13:35:30|96.72|96.72|96.72|96.71|96.77|96.72|96.72|96.68|15399
1627306540000|2021-07-26 13:35:40|96.71|96.69|96.69|96.63|96.73|96.69|96.68|96.62|8462
1627306550000|2021-07-26 13:35:50|96.7|96.64|96.72|96.67|96.72|96.68|96.7|96.62|3941
1627306560000|2021-07-26 13:36:00|96.71|96.66|96.71|96.66|96.71|96.66|96.71|96.66|0
1627306570000|2021-07-26 13:36:10|96.7|96.65|96.63|96.57|96.7|96.65|96.62|96.54|7869
1627306580000|2021-07-26 13:36:20|96.62|96.56|96.53|96.48|96.62|96.56|96.53|96.47|3689
1627306590000|2021-07-26 13:36:30|96.54|96.46|96.5|96.43|96.54|96.49|96.48|96.4|13815
1627306600000|2021-07-26 13:36:40|96.49|96.44|96.5|96.46|96.53|96.47|96.49|96.44|2215
1627306610000|2021-07-26 13:36:50|96.49|96.43|96.47|96.41|96.49|96.43|96.47|96.4|1216
1627306620000|2021-07-26 13:37:00|96.46|96.4|96.47|96.42|96.47|96.42|96.46|96.38|7010
1627306630000|2021-07-26 13:37:10|96.5|96.43|96.5|96.43|96.51|96.48|96.5|96.42|3793
1627306640000|2021-07-26 13:37:20|96.49|96.42|96.46|96.43|96.49|96.45|96.46|96.39|2377
1627306650000|2021-07-26 13:37:30|96.49|96.44|96.54|96.52|96.54|96.52|96.49|96.44|3416
1627306660000|2021-07-26 13:37:40|96.58|96.53|96.47|96.42|96.6|96.54|96.44|96.41|3370
1627306670000|2021-07-26 13:37:50|96.46|96.41|96.42|96.36|96.46|96.41|96.36|96.3|15269
1627306680000|2021-07-26 13:38:00|96.41|96.35|96.4|96.35|96.41|96.35|96.4|96.32|0
1627306690000|2021-07-26 13:38:10|96.39|96.36|96.35|96.32|96.4|96.37|96.35|96.32|6016
1627306710000|2021-07-26 13:38:30|96.34|96.3|96.28|96.21|96.34|96.3|96.28|96.2|5165
1627306720000|2021-07-26 13:38:40|96.27|96.22|96.27|96.22|96.27|96.23|96.26|96.21|81
1627306730000|2021-07-26 13:38:50|96.29|96.23|96.34|96.3|96.35|96.3|96.29|96.23|15085
1627306740000|2021-07-26 13:39:00|96.33||96.33||96.35||96.33||62
1627306750000|2021-07-26 13:39:10|96.34|96.31|96.37|96.31|96.38|96.34|96.34|96.3|11525
1627306760000|2021-07-26 13:39:20|96.38|96.32|96.47|96.39|96.48|96.4|96.38|96.32|9757
1627306770000|2021-07-26 13:39:30||96.4||96.41||96.41||96.4|0
1627306780000|2021-07-26 13:39:40||96.4||96.4||96.4||96.4|0
1627306790000|2021-07-26 13:39:50|96.46|96.41|96.46|96.42|96.46|96.42|96.46|96.4|0
1627306800000|2021-07-26 13:40:00||96.41||96.42||96.42||96.41|9
1627306810000|2021-07-26 13:40:10|96.45|96.41|96.38|96.35|96.45|96.41|96.38|96.35|10419
1627306820000|2021-07-26 13:40:20|96.39|96.36|96.4|96.36|96.42|96.37|96.38|96.32|3317
1627306830000|2021-07-26 13:40:30||96.37||96.37||96.37||96.36|25793
1627306840000|2021-07-26 13:40:40||96.36||96.36||96.37||96.36|88
1627306870000|2021-07-26 13:41:10|96.39|96.34|96.33|96.28|96.39|96.34|96.33|96.28|2314
1627306880000|2021-07-26 13:41:20|96.32|96.27|96.29|96.24|96.35|96.3|96.28|96.21|9090
1627306890000|2021-07-26 13:41:30|96.28||96.28||96.28||96.28||0
1627306900000|2021-07-26 13:41:40|96.27|96.21|96.23|96.19|96.27|96.21|96.21|96.14|5782
1627306910000|2021-07-26 13:41:50|96.26|96.2|96.26|96.22|96.26|96.22|96.23|96.2|14249
1627306920000|2021-07-26 13:42:00|96.25|96.21|96.18|96.13|96.25|96.21|96.18|96.12|2965
1627306930000|2021-07-26 13:42:10|96.19|96.12|96.15|96.1|96.19|96.12|96.15|96.1|3825
1627306940000|2021-07-26 13:42:20|96.14|96.07|96.1|96.07|96.14|96.1|96.1|96.04|12919
1627306950000|2021-07-26 13:42:30|96.12|96.08|96.12|96.1|96.14|96.1|96.11|96.08|11432
1627306960000|2021-07-26 13:42:40|96.13|96.11|96.15|96.12|96.15|96.13|96.13|96.1|14280
1627306970000|2021-07-26 13:42:50|96.14||96.14||96.14||96.14||0
1627306980000|2021-07-26 13:43:00|96.15|96.13|96.13|96.07|96.2|96.16|96.13|96.06|15558
1627306990000|2021-07-26 13:43:10|96.12|96.09|96.1|96.04|96.12|96.1|96.1|96.03|4479
1627307000000|2021-07-26 13:43:20|96.09|96.03|96.06|96.02|96.09|96.03|96.02|96|1692
1627307010000|2021-07-26 13:43:30|96.05|96.01|96|95.93|96.05|96.01|96|95.92|7260
1627307020000|2021-07-26 13:43:40|95.99|95.94|96.01|95.99|96.04|95.99|95.98|95.94|7574
1627307030000|2021-07-26 13:43:50|96.04|96|96.02|95.96|96.08|96.02|96.02|95.94|22408
1627307040000|2021-07-26 13:44:00|96.04|95.97|96.06|96.03|96.06|96.04|96.04|95.97|7161
1627307050000|2021-07-26 13:44:10|96.05|96.02|95.98|95.93|96.05|96.02|95.98|95.92|21641
1627307060000|2021-07-26 13:44:20|95.99|95.94|95.97|95.93|96.04|95.98|95.97|95.93|22587
1627307070000|2021-07-26 13:44:30|95.96|95.9|95.96|95.95|95.98|95.97|95.93|95.9|8694
1627307080000|2021-07-26 13:44:40|95.97|95.96|96.03|96.01|96.04|96.01|95.97|95.96|5214
1627307090000|2021-07-26 13:44:50|96.07|96.02|96|95.97|96.07|96.02|96|95.97|7136
1627307100000|2021-07-26 13:45:00|96.01|95.98|95.98|95.92|96.07|96.02|95.98|95.91|21237
1627307110000|2021-07-26 13:45:10|96|95.93|96.05|95.98|96.06|95.98|96|95.93|21621
1627307120000|2021-07-26 13:45:20||95.99||95.99||95.99||95.99|1753
1627307130000|2021-07-26 13:45:30|96.04|96|96.05|95.99|96.07|96.01|96.04|95.99|31
1627307140000|2021-07-26 13:45:40|96.04||96.04||96.04||96.04||182
1627307150000|2021-07-26 13:45:50|||||||||10000
1627307160000|2021-07-26 13:46:00|96.05|96|96.09|96.06|96.09|96.07|96.05|96|2173
1627307170000|2021-07-26 13:46:10||96.05||96.05||96.05||96.05|0
1627307180000|2021-07-26 13:46:20|96.1|96.06|96.11|96.05|96.14|96.07|96.1|96.05|23211
1627307190000|2021-07-26 13:46:30|96.1|96.04|96.03|95.99|96.1|96.05|96|95.94|4042
1627307200000|2021-07-26 13:46:40|96.02||96.02||96.03||96.02||1817
1627307220000|2021-07-26 13:47:00|96.03|96|95.99|95.94|96.05|96.01|95.98|95.92|3908
1627307230000|2021-07-26 13:47:10|95.98|95.93|95.97|95.9|95.98|95.93|95.97|95.9|0
1627307240000|2021-07-26 13:47:20|95.96|95.91|95.96|95.91|95.98|95.91|95.95|95.91|0
1627307250000|2021-07-26 13:47:30|95.98|95.92|95.95|95.92|96|95.96|95.95|95.92|14424
1627307260000|2021-07-26 13:47:40|95.96|95.93|96|95.93|96|95.93|95.94|95.92|3546
1627307270000|2021-07-26 13:47:50|95.98||95.98||95.98||95.98||256
1627307280000|2021-07-26 13:48:00|95.97|95.92|95.98|95.94|96|95.95|95.97|95.92|0
1627307290000|2021-07-26 13:48:10|95.97|95.93|95.96|95.92|95.97|95.93|95.95|95.92|311
1627307300000|2021-07-26 13:48:20||95.93||95.92||95.93||95.92|1
1627307310000|2021-07-26 13:48:30|95.95||95.95||95.95||95.95||0
1627307330000|2021-07-26 13:48:50|95.96|95.93|96.03|95.98|96.04|95.99|95.96|95.93|4387
1627307340000|2021-07-26 13:49:00|96.02|95.99|96.04|95.99|96.04|95.99|96.01|95.99|0
1627307350000|2021-07-26 13:49:10|96.03|95.98|96.03|96.01|96.04|96.01|96.03|95.98|7096
1627307360000|2021-07-26 13:49:20|96.02|95.99|96|95.94|96.03|95.99|95.97|95.94|13751
1627307370000|2021-07-26 13:49:30|95.99|95.95|95.98|95.94|95.99|95.95|95.98|95.94|0
1627307380000|2021-07-26 13:49:40|95.97|95.92|95.97|95.94|95.97|95.94|95.95|95.92|9230
1627307390000|2021-07-26 13:49:50|95.98|95.95|96.02|95.94|96.02|95.99|95.98|95.92|15426
1627307400000|2021-07-26 13:50:00|96.01|95.95|95.99|95.92|96.01|95.95|95.94|95.88|33428
1627307420000|2021-07-26 13:50:20|95.98|95.93|95.98|95.93|95.98|95.94|95.98|95.93|4379
1627307430000|2021-07-26 13:50:30|95.99|95.94|96.02|95.99|96.02|95.99|95.99|95.94|7026
1627307440000|2021-07-26 13:50:40|96.01|95.98|96.01|95.97|96.02|95.98|96.01|95.94|7642
1627307450000|2021-07-26 13:50:50||95.98||95.98||95.98||95.98|0
1627307460000|2021-07-26 13:51:00|96.02|95.99|96.02|95.98|96.04|96.03|96|95.98|14590
1627307480000|2021-07-26 13:51:20|96.03|95.99|96.08|96.03|96.09|96.04|96.03|95.99|18082
1627307490000|2021-07-26 13:51:30|96.09|96.04|96.04|96.03|96.09|96.05|96.04|95.97|8763
1627307500000|2021-07-26 13:51:40|96.03|95.98|96.02|95.97|96.03|95.98|96.02|95.96|33
1627307510000|2021-07-26 13:51:50|96.03|95.98|96.07|96.04|96.08|96.05|96.03|95.98|7138
1627307520000|2021-07-26 13:52:00|96.08|96.05|96.09|96.04|96.1|96.06|96.08|96.04|3245
1627307530000|2021-07-26 13:52:10|96.08|96.05|96.08|96.05|96.08|96.05|96.07|96.04|0
1627307540000|2021-07-26 13:52:20|96.09|96.06|96.16|96.12|96.18|96.13|96.09|96.06|17876
1627307550000|2021-07-26 13:52:30|96.17|96.13|96.16|96.12|96.17|96.13|96.16|96.12|0
1627307560000|2021-07-26 13:52:40|96.15|96.11|96.1|96.08|96.16|96.11|96.1|96.06|20311
1627307570000|2021-07-26 13:52:50|96.09|96.07|96.1|96.05|96.11|96.07|96.07|96.01|14569
1627307580000|2021-07-26 13:53:00|96.11|96.06|96.1|96.06|96.11|96.07|96.1|96.06|50
1627307590000|2021-07-26 13:53:10|96.12|96.07|96.16|96.1|96.17|96.13|96.12|96.07|23436
1627307610000|2021-07-26 13:53:30|96.15|96.09|96.14|96.1|96.15|96.1|96.14|96.09|0
1627307620000|2021-07-26 13:53:40||96.11||96.1||96.11||96.1|0
1627307630000|2021-07-26 13:53:50|96.13|96.07|96.09|96.05|96.13|96.07|96.06|96.01|8497
1627307640000|2021-07-26 13:54:00|96.1|96.06|96.12|96.07|96.14|96.1|96.1|96.04|8267
1627307650000|2021-07-26 13:54:10|96.13|96.08|96.12|96.08|96.15|96.1|96.12|96.07|4030
1627307660000|2021-07-26 13:54:20|96.11|96.07|96.05|95.99|96.12|96.07|96.05|95.98|2154
1627307670000|2021-07-26 13:54:30|96.04|95.98|96.03|95.98|96.04|95.98|96.03|95.98|30958
1627307680000|2021-07-26 13:54:40||95.99||95.99||95.99||95.99|0
1627307690000|2021-07-26 13:54:50|96.05|96|96.06|96.04|96.09|96.04|96.05|96|1773
1627307700000|2021-07-26 13:55:00|96.09|96.05|96.05|96.01|96.09|96.05|96.04|95.98|7224
1627307710000|2021-07-26 13:55:10|96.06|96.03|96.06|96.02|96.06|96.04|96.06|96.01|494
1627307720000|2021-07-26 13:55:20||96.03||96.03||96.03||96.03|0
1627307730000|2021-07-26 13:55:30|96.09|96.04|96.09|96.04|96.09|96.05|96.09|96.04|1668
1627307740000|2021-07-26 13:55:40|96.06|96.03|96.09|96.04|96.09|96.04|96.06|96.03|220
1627307750000|2021-07-26 13:55:50|96.06|96.05|96.19|96.14|96.2|96.16|96.06|96.05|24441
1627307760000|2021-07-26 13:56:00|96.2|96.15|96.14|96.11|96.2|96.15|96.13|96.11|8589
1627307770000|2021-07-26 13:56:10|96.13|96.09|96.14|96.1|96.15|96.11|96.09|96.04|6551
1627307780000|2021-07-26 13:56:20|96.15|96.11|96.18|96.13|96.19|96.14|96.15|96.11|7058
1627307790000|2021-07-26 13:56:30|96.19|96.14|96.21|96.16|96.25|96.2|96.19|96.14|9402
1627307800000|2021-07-26 13:56:40|96.2|96.14|96.21|96.18|96.21|96.18|96.19|96.13|3470
1627307810000|2021-07-26 13:56:50|96.24|96.19|96.23|96.18|96.29|96.24|96.21|96.18|22970
1627307820000|2021-07-26 13:57:00|96.24|96.19|96.23|96.21|96.25|96.21|96.23|96.19|0
1627307830000|2021-07-26 13:57:10|96.26|96.22|96.3|96.28|96.3|96.29|96.26|96.22|5262
1627307840000|2021-07-26 13:57:20|||||||||3091
1627307850000|2021-07-26 13:57:30|96.29|96.27|96.25|96.22|96.29|96.27|96.25|96.22|9051
1627307870000|2021-07-26 13:57:50|96.27|96.23|96.3|96.27|96.33|96.27|96.25|96.23|13612
1627307880000|2021-07-26 13:58:00|96.32|96.28|96.32|96.3|96.36|96.3|96.3|96.28|3127
1627307900000|2021-07-26 13:58:20|96.35|96.31|96.38|96.33|96.4|96.33|96.35|96.31|12388
1627307910000|2021-07-26 13:58:30|96.37|96.34|96.38|96.34|96.4|96.34|96.37|96.34|4507
1627307920000|2021-07-26 13:58:40|96.4|96.35|96.39|96.35|96.45|96.4|96.38|96.34|25508
1627307930000|2021-07-26 13:58:50|96.42|96.37|96.42|96.37|96.43|96.38|96.42|96.37|3591
1627307940000|2021-07-26 13:59:00|||||||||3104
1627307950000|2021-07-26 13:59:10|96.43|96.38|96.42|96.39|96.43|96.39|96.42|96.38|1
1627307960000|2021-07-26 13:59:20|96.43|96.4|96.42|96.39|96.43|96.4|96.42|96.39|3870
1627307970000|2021-07-26 13:59:30|96.41|96.38|96.38|96.33|96.41|96.38|96.38|96.32|19105
1627307980000|2021-07-26 13:59:40|96.39|96.34|96.42|96.39|96.44|96.39|96.39|96.34|9685
1627307990000|2021-07-26 13:59:50|96.45|96.4|96.47|96.44|96.47|96.44|96.42|96.39|15378
1627308000000|2021-07-26 14:00:00|96.46|96.45|96.46|96.41|96.47|96.45|96.45|96.4|4863
1627308010000|2021-07-26 14:00:10|96.45|96.4|96.39|96.35|96.45|96.4|96.39|96.34|6367
1627308020000|2021-07-26 14:00:20|96.4||96.39||96.4||96.39||0
1627308030000|2021-07-26 14:00:30|96.4|96.36|96.46|96.42|96.46|96.42|96.4|96.36|8164
1627308040000|2021-07-26 14:00:40|96.45|96.41|96.45|96.41|96.45|96.41|96.45|96.4|25
1627308050000|2021-07-26 14:00:50|96.44|96.4|96.41|96.35|96.44|96.4|96.41|96.35|2570
1627308060000|2021-07-26 14:01:00|96.42|96.36|96.53|96.46|96.57|96.49|96.41|96.36|14258
1627308070000|2021-07-26 14:01:10|96.52|96.47|96.52|96.47|96.52|96.47|96.52|96.47|0
1627308080000|2021-07-26 14:01:20|96.49|96.44|96.51|96.47|96.52|96.47|96.49|96.43|230
1627308090000|2021-07-26 14:01:30|96.5|96.48|96.49|96.43|96.51|96.48|96.49|96.42|5546
1627308100000|2021-07-26 14:01:40|96.5|96.46|96.51|96.47|96.51|96.47|96.49|96.46|5267
1627308110000|2021-07-26 14:01:50|96.52|96.48|96.5|96.47|96.62|96.56|96.5|96.44|61114
1627308120000|2021-07-26 14:02:00|96.53|96.48|96.61|96.54|96.61|96.54|96.49|96.47|17617
1627308130000|2021-07-26 14:02:10|96.64|96.55|96.72|96.68|96.72|96.68|96.64|96.55|29212
1627308140000|2021-07-26 14:02:20|96.76|96.69|96.84|96.81|96.9|96.82|96.76|96.68|11406
1627308150000|2021-07-26 14:02:30|96.87|96.8|96.77|96.72|96.88|96.8|96.75|96.71|50786
1627308160000|2021-07-26 14:02:40|96.76||96.77||96.77||96.76||34
1627308170000|2021-07-26 14:02:50|96.76|96.68|96.72|96.65|96.76|96.72|96.72|96.64|1920
1627308180000|2021-07-26 14:03:00|96.71|96.63|96.62|96.57|96.71|96.63|96.6|96.55|5935
1627308190000|2021-07-26 14:03:10|96.64|96.58|96.63|96.57|96.65|96.6|96.63|96.56|3122
1627308200000|2021-07-26 14:03:20|96.62|96.58|96.62|96.56|96.62|96.59|96.62|96.54|2071
1627308210000|2021-07-26 14:03:30|96.61|96.58|96.59|96.54|96.61|96.58|96.58|96.52|16991
1627308220000|2021-07-26 14:03:40|96.6|96.55|96.64|96.6|96.64|96.61|96.6|96.55|15202
1627308230000|2021-07-26 14:03:50|96.66|96.61|96.65|96.62|96.68|96.63|96.64|96.6|6636
1627308240000|2021-07-26 14:04:00|96.64|96.6|96.62|96.57|96.66|96.6|96.61|96.54|16898
1627308250000|2021-07-26 14:04:10|96.63|96.58|96.63|96.61|96.66|96.61|96.6|96.57|10480
1627308260000|2021-07-26 14:04:20|96.62|96.62|96.64|96.6|96.66|96.62|96.62|96.56|9831
1627308270000|2021-07-26 14:04:30|96.63|96.61|96.77|96.71|96.78|96.71|96.63|96.61|22197
1627308280000|2021-07-26 14:04:40|96.76|96.7|96.75|96.69|96.76|96.7|96.72|96.66|3223
1627308290000|2021-07-26 14:04:50|96.74|96.7|96.71|96.65|96.74|96.7|96.7|96.64|4241
1627308300000|2021-07-26 14:05:00|96.7|96.62|96.7|96.63|96.7|96.63|96.69|96.62|80
1627308310000|2021-07-26 14:05:10|96.71|96.64|96.79|96.74|96.8|96.75|96.7|96.64|11337
1627308320000|2021-07-26 14:05:20|96.78|96.72|96.77|96.72|96.78|96.72|96.76|96.72|1348
1627308330000|2021-07-26 14:05:30||96.74||96.74||96.74||96.74|0
1627308350000|2021-07-26 14:05:50|96.78|96.75|96.84|96.79|96.87|96.81|96.78|96.75|14134
1627308360000|2021-07-26 14:06:00|96.85|96.8|96.88|96.84|96.9|96.84|96.84|96.8|7
1627308370000|2021-07-26 14:06:10|96.89|96.85|96.97|96.92|97|96.92|96.89|96.85|7610
1627308380000|2021-07-26 14:06:20|96.98|96.93|96.87|96.85|96.98|96.93|96.87|96.85|17868
1627308390000|2021-07-26 14:06:30|96.86|96.84|96.93|96.88|96.94|96.89|96.85|96.81|6819
1627308400000|2021-07-26 14:06:40|96.94|96.89|97|96.95|97.01|96.95|96.93|96.89|6476
1627308410000|2021-07-26 14:06:50|96.99|96.91|96.99|96.96|96.99|96.96|96.97|96.91|2167
1627308420000|2021-07-26 14:07:00|97.02|96.94|97.03|97|97.06|97|97.01|96.94|4867
1627308430000|2021-07-26 14:07:10|97.04|97.01|97.09|97.03|97.11|97.03|97.04|97.01|1816
1627308440000|2021-07-26 14:07:20|||||||||5
1627308450000|2021-07-26 14:07:30|97.1|97.04|97.22|97.16|97.23|97.16|97.1|97.04|13034
1627308460000|2021-07-26 14:07:40|97.21||97.21||97.21||97.21||36
1627308470000|2021-07-26 14:07:50|97.22|97.17|97.25|97.21|97.25|97.21|97.22|97.17|2935
1627308480000|2021-07-26 14:08:00|97.24|97.19|97.17|97.1|97.24|97.19|97.17|97.1|6652
1627308490000|2021-07-26 14:08:10|97.16|97.09|97.16|97.09|97.16|97.09|97.16|97.09|12251
1627308500000|2021-07-26 14:08:20|97.17|97.1|97.16|97.1|97.2|97.15|97.15|97.09|11302
1627308520000|2021-07-26 14:08:40|97.17|97.11|97.24|97.18|97.24|97.18|97.17|97.11|9341
1627308530000|2021-07-26 14:08:50|97.23||97.22||97.24||97.22||0
1627308540000|2021-07-26 14:09:00|97.23|97.19|97.24|97.21|97.24|97.21|97.23|97.19|1843
1627308570000|2021-07-26 14:09:30|97.26|97.22|97.3|97.25|97.3|97.26|97.26|97.21|21536
1627308580000|2021-07-26 14:09:40|97.29|97.24|97.29|97.25|97.29|97.25|97.27|97.21|13772
1627308590000|2021-07-26 14:09:50|97.28||97.28||97.28||97.28||0
1627308600000|2021-07-26 14:10:00|97.27|97.22|97.32|97.26|97.32|97.26|97.24|97.19|8620
1627308610000|2021-07-26 14:10:10|97.31|97.25|97.31|97.27|97.31|97.29|97.31|97.25|1757
1627308620000|2021-07-26 14:10:20|97.3|97.26|97.26|97.19|97.3|97.26|97.26|97.19|7189
1627308630000|2021-07-26 14:10:30|97.25|97.2|97.27|97.24|97.31|97.26|97.25|97.19|5076
1627308640000|2021-07-26 14:10:40|97.28|97.25|97.28|97.22|97.32|97.28|97.28|97.19|22783
1627308650000|2021-07-26 14:10:50|97.29|97.21|97.27|97.21|97.29|97.21|97.27|97.21|100
1627308660000|2021-07-26 14:11:00|97.28|97.22|97.21|97.15|97.28|97.24|97.21|97.15|9438
1627308670000|2021-07-26 14:11:10|97.2|97.16|97.21|97.17|97.24|97.18|97.2|97.16|5785
1627308680000|2021-07-26 14:11:20|97.23|97.18|97.24|97.2|97.24|97.2|97.23|97.18|1962
1627308690000|2021-07-26 14:11:30|97.27|97.21|97.28|97.23|97.28|97.23|97.27|97.21|4592
1627308700000|2021-07-26 14:11:40|97.27||97.27||97.27||97.27||206
1627308710000|2021-07-26 14:11:50|97.26|97.19|97.26|97.2|97.28|97.2|97.24|97.19|9305
1627308720000|2021-07-26 14:12:00|97.27|97.21|97.37|97.3|97.38|97.3|97.27|97.21|25289
1627308730000|2021-07-26 14:12:10||97.31||97.33||97.33||97.31|36
1627308740000|2021-07-26 14:12:20|97.36|97.34|97.4|97.36|97.4|97.36|97.36|97.33|3264
1627308760000|2021-07-26 14:12:40||97.37||97.39||97.39||97.37|7021
1627308770000|2021-07-26 14:12:50|97.42|97.4|97.35|97.34|97.48|97.41|97.35|97.34|7050
1627308780000|2021-07-26 14:13:00|97.36||97.36||97.37||97.36||471
1627308790000|2021-07-26 14:13:10|97.35|97.3|97.33|97.27|97.35|97.3|97.33|97.26|2130
1627308800000|2021-07-26 14:13:20|97.32|97.28|97.27|97.26|97.32|97.29|97.27|97.21|3004
1627308820000|2021-07-26 14:13:40|97.26|97.21|97.24|97.2|97.27|97.22|97.23|97.2|6968
1627308830000|2021-07-26 14:13:50|97.23|97.18|97.14|97.09|97.23|97.2|97.11|97.05|17335
1627308840000|2021-07-26 14:14:00|97.18|97.1|97.2|97.15|97.2|97.16|97.14|97.1|282
1627308850000|2021-07-26 14:14:10|97.21|97.16|97.23|97.2|97.24|97.2|97.21|97.16|619
1627308870000|2021-07-26 14:14:30|||||||||1677
1627308880000|2021-07-26 14:14:40|97.24|97.21|97.25|97.21|97.31|97.25|97.23|97.18|13172
1627308890000|2021-07-26 14:14:50|97.26|97.22|97.21|97.13|97.28|97.22|97.19|97.13|8598
1627308900000|2021-07-26 14:15:00|97.22|97.14|97.21|97.16|97.25|97.17|97.21|97.14|2290
1627308910000|2021-07-26 14:15:10|97.23|97.17|97.27|97.2|97.28|97.2|97.23|97.17|65820
1627308920000|2021-07-26 14:15:20|97.26|97.21|97.21|97.16|97.26|97.22|97.21|97.14|2987
1627308930000|2021-07-26 14:15:30|97.24|97.17|97.24|97.17|97.24|97.17|97.24|97.17|459
1627308940000|2021-07-26 14:15:40|97.21|97.18|97.26|97.23|97.26|97.23|97.21|97.18|5042
1627308960000|2021-07-26 14:16:00|97.27|97.24|97.27|97.22|97.29|97.26|97.27|97.21|3174
1627308970000|2021-07-26 14:16:10|97.28|97.21|97.27|97.2|97.28|97.21|97.27|97.2|172
1627308980000|2021-07-26 14:16:20|97.26|97.19|97.21|97.16|97.27|97.19|97.2|97.14|0
1627308990000|2021-07-26 14:16:30|97.2|97.13|97.17|97.1|97.2|97.13|97.17|97.1|4344
1627309000000|2021-07-26 14:16:40|97.16|97.11|97.16|97.11|97.16|97.11|97.16|97.11|0
1627309020000|2021-07-26 14:17:00|97.15|97.08|97.13|97.08|97.15|97.08|97.13|97.08|73
1627309030000|2021-07-26 14:17:10|97.15|97.09|97.17|97.13|97.17|97.14|97.15|97.09|7149
1627309040000|2021-07-26 14:17:20|97.16|97.12|97.16|97.13|97.16|97.13|97.16|97.12|3
1627309050000|2021-07-26 14:17:30|97.17|97.14|97.21|97.15|97.24|97.2|97.17|97.13|7972
1627309060000|2021-07-26 14:17:40|97.23|97.18|97.28|97.22|97.28|97.22|97.23|97.18|5367
1627309070000|2021-07-26 14:17:50||97.23||97.23||97.23||97.23|0
1627309080000|2021-07-26 14:18:00|97.27|97.21|97.23|97.19|97.27|97.24|97.23|97.19|7773
1627309090000|2021-07-26 14:18:10|97.22|97.2|97.25|97.2|97.25|97.21|97.22|97.19|3648
1627309100000|2021-07-26 14:18:20||97.21||97.22||97.22||97.21|0
1627309110000|2021-07-26 14:18:30|97.27|97.23|97.28|97.24|97.28|97.25|97.27|97.23|1136
1627309120000|2021-07-26 14:18:40|97.29|97.25|97.33|97.28|97.33|97.28|97.29|97.25|11083
1627309130000|2021-07-26 14:18:50|97.32|97.25|97.32|97.28|97.33|97.29|97.3|97.25|30136
1627309140000|2021-07-26 14:19:00|97.31|97.26|97.35|97.33|97.37|97.33|97.29|97.26|19266
1627309150000|2021-07-26 14:19:10|97.37|97.34|97.31|97.26|97.37|97.34|97.3|97.26|13865
1627309170000|2021-07-26 14:19:30|97.3|97.27|97.34|97.28|97.35|97.3|97.3|97.27|3856
1627309180000|2021-07-26 14:19:40|97.33|97.29|97.35|97.3|97.35|97.3|97.33|97.29|4
1627309190000|2021-07-26 14:19:50|97.34|97.31|97.41|97.36|97.42|97.36|97.34|97.31|2401
1627309200000|2021-07-26 14:20:00|97.43|97.37|97.44|97.41|97.44|97.42|97.43|97.37|1691
1627309210000|2021-07-26 14:20:10|97.47|97.42|97.48|97.45|97.5|97.45|97.46|97.42|3666
1627309220000|2021-07-26 14:20:20|97.47|97.44|97.48|97.45|97.48|97.45|97.45|97.43|17593
1627309230000|2021-07-26 14:20:30||97.44||97.44||97.44||97.44|0
1627309240000|2021-07-26 14:20:40|97.47|97.45|97.53|97.47|97.53|97.47|97.43|97.39|9753
1627309250000|2021-07-26 14:20:50|97.54|97.48|97.57|97.53|97.59|97.53|97.54|97.48|3665
1627309260000|2021-07-26 14:21:00|97.6|97.54|97.64|97.57|97.65|97.57|97.57|97.54|6236
1627309270000|2021-07-26 14:21:10|97.65|97.58|97.63|97.58|97.67|97.58|97.63|97.58|40
1627309280000|2021-07-26 14:21:20|97.64|97.59|97.66|97.6|97.71|97.64|97.64|97.59|11173
1627309290000|2021-07-26 14:21:30|97.65|97.61|97.72|97.66|97.72|97.67|97.65|97.61|45506
1627309300000|2021-07-26 14:21:40|97.71|97.64|97.64|97.57|97.71|97.64|97.63|97.57|7509
1627309310000|2021-07-26 14:21:50|97.65|97.58|97.67|97.61|97.69|97.61|97.65|97.58|23164
1627309320000|2021-07-26 14:22:00||97.62||97.63||97.63||97.62|2
1627309330000|2021-07-26 14:22:10|97.68|97.64|97.72|97.67|97.73|97.67|97.68|97.64|1938
1627309340000|2021-07-26 14:22:20|97.71|97.65|97.65|97.61|97.71|97.67|97.64|97.61|46356
1627309350000|2021-07-26 14:22:30|97.64|97.57|97.6|97.54|97.65|97.59|97.6|97.54|3411
1627309360000|2021-07-26 14:22:40|97.59|97.55|97.57|97.5|97.59|97.55|97.56|97.5|791
1627309370000|2021-07-26 14:22:50|97.56|97.51|97.54|97.51|97.56|97.51|97.53|97.47|2080
1627309380000|2021-07-26 14:23:00|97.53|97.5|97.45|97.38|97.53|97.51|97.4|97.34|11302
1627309390000|2021-07-26 14:23:10|97.44|97.36|97.39|97.34|97.44|97.37|97.39|97.33|40
1627309400000|2021-07-26 14:23:20|97.41|97.35|97.42|97.37|97.44|97.38|97.41|97.35|4276
1627309420000|2021-07-26 14:23:40|97.44|97.38|97.44|97.38|97.44|97.38|97.44|97.38|2462
1627309430000|2021-07-26 14:23:50|97.42|97.39|97.44|97.4|97.44|97.4|97.42|97.39|3828
1627309440000|2021-07-26 14:24:00|97.43|97.39|97.4|97.35|97.43|97.4|97.39|97.31|23911
1627309450000|2021-07-26 14:24:10|97.41|97.36|97.44|97.39|97.44|97.4|97.41|97.36|616
1627309460000|2021-07-26 14:24:20|97.43||97.43||97.43||97.43||0
1627309470000|2021-07-26 14:24:30|97.42|97.38|97.43|97.4|97.43|97.4|97.41|97.38|5624
1627309480000|2021-07-26 14:24:40|97.42|97.37|97.39|97.35|97.42|97.37|97.38|97.32|1544
1627309490000|2021-07-26 14:24:50|97.4|97.36|97.45|97.4|97.45|97.4|97.39|97.35|30686
1627309500000|2021-07-26 14:25:00|97.44|97.39|97.37|97.31|97.44|97.39|97.36|97.3|6834
1627309510000|2021-07-26 14:25:10|97.36|97.3|97.35|97.31|97.36|97.31|97.35|97.3|0
1627309520000|2021-07-26 14:25:20|97.34|97.3|97.32|97.28|97.34|97.3|97.31|97.24|3164
1627309540000|2021-07-26 14:25:40|||||||||5000
1627309560000|2021-07-26 14:26:00|97.31|97.25|97.25|97.21|97.31|97.25|97.25|97.21|1997
1627309570000|2021-07-26 14:26:10||97.22||97.22||97.22||97.21|14
1627309580000|2021-07-26 14:26:20|97.26|97.23|97.26|97.22|97.26|97.23|97.26|97.22|2020
1627309610000|2021-07-26 14:26:50|97.25||97.26||97.26||97.25||7211
1627309630000|2021-07-26 14:27:10|97.25|97.21|97.2|97.16|97.25|97.21|97.19|97.16|13595
1627309640000|2021-07-26 14:27:20|97.22|97.17|97.25|97.21|97.25|97.22|97.22|97.17|14488
1627309650000|2021-07-26 14:27:30|97.24|97.22|97.22|97.16|97.24|97.22|97.22|97.16|1768
1627309660000|2021-07-26 14:27:40|97.21|97.13|97.13|97.07|97.21|97.14|97.13|97.06|11293
1627309670000|2021-07-26 14:27:50|97.12|97.04|97.07|97.02|97.12|97.04|97.07|97.02|3595
1627309680000|2021-07-26 14:28:00|97.02|97.03|97.05|97.03|97.05|97.03|97.02|97|27048
1627309690000|2021-07-26 14:28:10|97.07|97.04|97.07|97.05|97.07|97.05|97.07|97.04|3984
1627309700000|2021-07-26 14:28:20|97.06|97.03|97.04|97.01|97.06|97.03|97.03|97|6213
1627309710000|2021-07-26 14:28:30||97||97.01||97.02||97|0
1627309730000|2021-07-26 14:28:50|97.03|97|97.03|96.97|97.04|97.01|97|96.95|16190
1627309740000|2021-07-26 14:29:00|97.02|96.96|96.99|96.94|97.02|96.96|96.99|96.94|0
1627309750000|2021-07-26 14:29:10||96.95||96.95||96.95||96.94|1878
1627309770000|2021-07-26 14:29:30|96.98||96.98||96.98||96.98||109
1627309780000|2021-07-26 14:29:40|96.97|96.92|96.94|96.89|96.97|96.92|96.94|96.88|3795
1627309790000|2021-07-26 14:29:50|96.93|96.88|96.88|96.82|96.93|96.88|96.87|96.82|1
1627309800000|2021-07-26 14:30:00|96.87|96.8|96.87|96.83|96.88|96.83|96.83|96.8|22243
1627309810000|2021-07-26 14:30:10|96.88|96.84|96.91|96.88|96.93|96.9|96.88|96.84|28954
1627309820000|2021-07-26 14:30:20|96.9|96.85|96.92|96.89|96.92|96.89|96.89|96.83|464
1627309840000|2021-07-26 14:30:40|96.93|96.9|96.93|96.9|96.93|96.91|96.93|96.89|1930
1627309850000|2021-07-26 14:30:50|96.92|96.89|96.92|96.9|96.92|96.9|96.92|96.89|0
1627309860000|2021-07-26 14:31:00|96.93|96.87|96.89|96.84|96.93|96.9|96.89|96.84|8230
1627309870000|2021-07-26 14:31:10|96.88|96.81|96.86|96.8|96.88|96.81|96.86|96.79|3539
1627309880000|2021-07-26 14:31:20|96.85|96.81|96.86|96.82|96.86|96.82|96.84|96.81|3573
1627309890000|2021-07-26 14:31:30|96.89|96.83|96.92|96.87|96.92|96.87|96.89|96.83|5802
1627309900000|2021-07-26 14:31:40|96.91||96.91||96.91||96.91||0
1627309910000|2021-07-26 14:31:50|96.9|96.85|96.88|96.81|96.9|96.87|96.87|96.81|3011
1627309920000|2021-07-26 14:32:00|96.87|96.82|96.87|96.79|96.87|96.82|96.87|96.78|0
1627309940000|2021-07-26 14:32:20|96.88|96.82|96.9|96.87|96.9|96.87|96.87|96.82|2886
1627309950000|2021-07-26 14:32:30|96.91|96.85|96.89|96.82|96.91|96.85|96.86|96.8|6078
1627309960000|2021-07-26 14:32:40|96.9|96.83|96.91|96.86|96.92|96.87|96.89|96.83|1302
1627309970000|2021-07-26 14:32:50|96.9|96.87|96.9|96.87|96.91|96.87|96.9|96.87|1734
1627309980000|2021-07-26 14:33:00|96.92|96.88|97.08|97.04|97.1|97.04|96.92|96.88|25474
1627309990000|2021-07-26 14:33:10|97.09|97.05|97.09|97.04|97.1|97.05|97.08|97.04|704
1627310000000|2021-07-26 14:33:20||97.05||97.05||97.05||97.05|0
1627310010000|2021-07-26 14:33:30||97.04||97.05||97.05||97.04|0
1627310020000|2021-07-26 14:33:40||97.06||97.06||97.06||97.06|0
1627310030000|2021-07-26 14:33:50|97.11|97.07|97.15|97.1|97.15|97.1|97.09|97.07|5346
1627310040000|2021-07-26 14:34:00|97.14|97.09|97.12|97.07|97.14|97.1|97.11|97.07|8427
1627310060000|2021-07-26 14:34:20|97.11|97.05|97.11|97.07|97.11|97.07|97.11|97.04|0
1627310090000|2021-07-26 14:34:50||97.08||97.07||97.08||97.07|10
1627310100000|2021-07-26 14:35:00|97.1|97.05|97.06|97|97.1|97.08|97.05|97|9097
1627310120000|2021-07-26 14:35:20|97.05|97.01|97.08|97.05|97.08|97.05|97.05|97.01|2251
1627310130000|2021-07-26 14:35:30|97.09|97.06|97.18|97.13|97.2|97.13|97.09|97.06|11845
1627310140000|2021-07-26 14:35:40|97.19|97.14|97.19|97.16|97.19|97.16|97.19|97.14|0
1627310150000|2021-07-26 14:35:50|97.21|97.17|97.23|97.18|97.24|97.18|97.21|97.17|479
1627310160000|2021-07-26 14:36:00||97.19||97.19||97.19||97.19|0
1627310170000|2021-07-26 14:36:10|97.22|97.18|97.15|97.1|97.22|97.18|97.14|97.1|18721
1627310180000|2021-07-26 14:36:20|97.14|97.08|97.11|97.08|97.14|97.1|97.11|97.08|1822
1627310190000|2021-07-26 14:36:30|97.1||97.1||97.1||97.1||307
1627310200000|2021-07-26 14:36:40|||||||||41
1627310210000|2021-07-26 14:36:50|97.09|97.05|97.1|97.05|97.1|97.05|97.09|97.05|1918
1627310230000|2021-07-26 14:37:10||97.08||97.08||97.08||97.08|0
1627310240000|2021-07-26 14:37:20|97.09|97.05|97.04|97|97.09|97.05|97.03|97|7381
1627310250000|2021-07-26 14:37:30|97.03||97.03||97.03||97.03||8
1627310260000|2021-07-26 14:37:40|||||||||646
1627310270000|2021-07-26 14:37:50|||||||||192
1627310290000|2021-07-26 14:38:10|97.02||97.03||97.03||97.02||8667
1627310300000|2021-07-26 14:38:20|97.02|96.99|96.99|96.95|97.02|96.99|96.99|96.94|4713
1627310310000|2021-07-26 14:38:30|96.98|96.96|97.01|96.99|97.02|97|96.98|96.96|3344
1627310320000|2021-07-26 14:38:40|||||||||520
1627310330000|2021-07-26 14:38:50|||||||||785
1627310350000|2021-07-26 14:39:10|97.02|97|97.03|97|97.03|97|97.02|97|4833
1627310380000|2021-07-26 14:39:40|97.04|97.01|97.07|97.04|97.1|97.07|97.04|97.01|9714
1627310390000|2021-07-26 14:39:50|97.08|97.05|97.08|97.05|97.08|97.05|97.08|97.05|2576
1627310410000|2021-07-26 14:40:10||97.06||97.06||97.06||97.06|0
1627310420000|2021-07-26 14:40:20|97.07|97.05|97.07|97.06|97.08|97.06|97.06|97.05|2118
1627310430000|2021-07-26 14:40:30|||||||||1487
1627310440000|2021-07-26 14:40:40|97.06|97.05|97.06|97.03|97.07|97.05|97.06|97.01|23250
1627310450000|2021-07-26 14:40:50|97.05|97.04|97.02|96.98|97.05|97.04|97.02|96.98|6363
1627310460000|2021-07-26 14:41:00||97||97||97||97|0
1627310470000|2021-07-26 14:41:10|97.01|96.98|97.01|96.96|97.02|96.98|97|96.96|1923
1627310480000|2021-07-26 14:41:20|97|96.94|96.97|96.95|97|96.95|96.97|96.93|0
1627310490000|2021-07-26 14:41:30|97|96.96|96.99|96.95|97|96.97|96.99|96.95|322
1627310500000|2021-07-26 14:41:40|97|96.96|97.05|97.03|97.06|97.03|97|96.96|24832
1627310510000|2021-07-26 14:41:50|97.04|97.01|97.04|97.02|97.05|97.02|97.04|97.01|6208
1627310520000|2021-07-26 14:42:00|97.05|97.03|97.06|97.05|97.07|97.05|97.05|97.03|3118
1627310530000|2021-07-26 14:42:10|||||||||322
1627310570000|2021-07-26 14:42:50|97.05|97.02|97.13|97.09|97.16|97.11|97.05|97.02|23084
1627310580000|2021-07-26 14:43:00|97.12|97.08|97.11|97.09|97.12|97.09|97.11|97.07|3108
1627310590000|2021-07-26 14:43:10||97.1||97.1||97.1||97.1|1674
1627310600000|2021-07-26 14:43:20|||||||||370
1627310620000|2021-07-26 14:43:40|97.12|97.11|97.12|97.11|97.13|97.11|97.11|97.1|12805
1627310640000|2021-07-26 14:44:00|97.11|97.1|97.06|97.03|97.11|97.1|97.05|97|7774
1627310650000|2021-07-26 14:44:10|97.08|97.04|97.08|97.06|97.08|97.06|97.08|97.03|8725
1627310660000|2021-07-26 14:44:20|97.07|97.04|97.07|97.03|97.07|97.04|97.07|97.03|902
1627310670000|2021-07-26 14:44:30|97.06|97|97.01|96.95|97.06|97.03|96.99|96.95|14859
1627310680000|2021-07-26 14:44:40|97|96.96|96.99|96.96|97|96.96|96.99|96.93|5342
1627310690000|2021-07-26 14:44:50|96.98|96.93|96.95|96.91|96.98|96.93|96.94|96.9|2379
1627310700000|2021-07-26 14:45:00|96.94|96.88|96.92|96.89|96.94|96.89|96.91|96.87|0
1627310710000|2021-07-26 14:45:10|96.91||96.9||96.91||96.9||0
1627310720000|2021-07-26 14:45:20|96.89|96.85|96.87|96.83|96.89|96.85|96.86|96.8|1635
1627310730000|2021-07-26 14:45:30|96.89|96.84|96.92|96.9|96.93|96.91|96.89|96.84|5078
1627310740000|2021-07-26 14:45:40||96.91||96.91||96.91||96.91|392
1627310750000|2021-07-26 14:45:50||96.9||96.9||96.9||96.9|3315
1627310770000|2021-07-26 14:46:10|96.93|96.91|96.96|96.94|96.98|96.94|96.93|96.91|2742
1627310780000|2021-07-26 14:46:20|96.98|96.95|97.06|97.02|97.06|97.02|96.97|96.94|5832
1627310790000|2021-07-26 14:46:30|97.07|97.03|97.08|97.06|97.08|97.06|97.07|97.03|686
1627310800000|2021-07-26 14:46:40|97.1|97.07|97.12|97.1|97.12|97.1|97.1|97.07|11212
1627310810000|2021-07-26 14:46:50|97.14|97.11|97.14|97.11|97.18|97.13|97.13|97.11|5201
1627310820000|2021-07-26 14:47:00|97.13|97.1|97.09|97.06|97.13|97.1|97.06|97.03|54106
1627310840000|2021-07-26 14:47:20|97.11|97.07|97.13|97.09|97.14|97.09|97.11|97.07|3081
1627310850000|2021-07-26 14:47:30|97.14|97.1|97.14|97.12|97.14|97.12|97.14|97.1|15509
1627310860000|2021-07-26 14:47:40||97.13||97.13||97.13||97.13|9135
1627310870000|2021-07-26 14:47:50|97.13|97.11|97.1|97.09|97.14|97.11|97.1|97.09|5460
1627310880000|2021-07-26 14:48:00|97.09|97.06|97.1|97.09|97.11|97.09|97.09|97.05|3384
1627310900000|2021-07-26 14:48:20|97.11|97.1|97.15|97.12|97.15|97.13|97.1|97.1|11224
1627310910000|2021-07-26 14:48:30|97.16|97.13|97.15|97.13|97.17|97.13|97.15|97.13|250
1627310930000|2021-07-26 14:48:50|97.17|97.14|97.15|97.11|97.2|97.15|97.14|97.11|8023
1627310940000|2021-07-26 14:49:00|97.14|97.1|97.15|97.13|97.15|97.13|97.12|97.07|7577
1627310950000|2021-07-26 14:49:10|97.17||97.17||97.17||97.17||860
1627310960000|2021-07-26 14:49:20|97.15||97.17||97.17||97.15||0
1627310970000|2021-07-26 14:49:30|97.18|97.14|97.2|97.17|97.22|97.18|97.18|97.14|8939
1627310980000|2021-07-26 14:49:40||97.18||97.17||97.18||97.17|14975
1627310990000|2021-07-26 14:49:50||97.18||97.17||97.18||97.17|114
1627311000000|2021-07-26 14:50:00|97.19|97.15|97.18|97.14|97.19|97.15|97.15|97.13|9964
1627311010000|2021-07-26 14:50:10|97.17|97.13|97.13|97.07|97.17|97.13|97.13|97.07|5239
1627311020000|2021-07-26 14:50:20|97.12|97.08|97.1|97.06|97.12|97.08|97.1|97.05|5114
1627311030000|2021-07-26 14:50:30|97.09|97.07|97.1|97.09|97.1|97.09|97.09|97.07|266
1627311050000|2021-07-26 14:50:50|97.12|97.1|97.12|97.09|97.12|97.1|97.12|97.09|3524
1627311060000|2021-07-26 14:51:00|97.11|97.1|97.07|97.03|97.11|97.1|97.07|97.03|3626
1627311080000|2021-07-26 14:51:20|97.08|97.04|97.08|97.05|97.08|97.05|97.08|97.04|7946
1627311090000|2021-07-26 14:51:30|97.07||97.07||97.07||97.07||0
1627311100000|2021-07-26 14:51:40|97.08|97.06|97.1|97.07|97.12|97.07|97.08|97.05|14109
1627311110000|2021-07-26 14:51:50||97.08||97.08||97.08||97.08|0
1627311120000|2021-07-26 14:52:00|97.09|97.07|97.06|97.03|97.09|97.08|97.06|97|14980
1627311130000|2021-07-26 14:52:10|97.07|97.04|97.13|97.1|97.13|97.1|97.06|97.03|11470
1627311150000|2021-07-26 14:52:30|||||||||5000
1627311160000|2021-07-26 14:52:40||97.11||97.12||97.12||97.11|1384
1627311170000|2021-07-26 14:52:50||97.1||97.12||97.12||97.1|4438
1627311180000|2021-07-26 14:53:00|||||||||9
1627311210000|2021-07-26 14:53:30|||||||||1012
1627311220000|2021-07-26 14:53:40|97.12|97.11|97.16|97.13|97.16|97.14|97.12|97.1|15617
1627311230000|2021-07-26 14:53:50|97.15|97.14|97.16|97.14|97.17|97.14|97.15|97.14|1733
1627311240000|2021-07-26 14:54:00||97.13||97.13||97.13||97.13|0
1627311250000|2021-07-26 14:54:10|97.18|97.14|97.21|97.18|97.21|97.19|97.18|97.14|6719
1627311260000|2021-07-26 14:54:20|97.2||97.2||97.21||97.2||0
1627311280000|2021-07-26 14:54:40|97.19|97.17|97.13|97.1|97.19|97.17|97.13|97.1|16346
1627311290000|2021-07-26 14:54:50|97.12|97.08|97.1|97.08|97.13|97.09|97.1|97.08|1787
1627311300000|2021-07-26 14:55:00|97.11|97.09|97.1|97.08|97.13|97.1|97.1|97.08|2089
1627311310000|2021-07-26 14:55:10|97.11|97.09|97.11|97.07|97.13|97.09|97.1|97.07|1748
1627311320000|2021-07-26 14:55:20||97.08||97.08||97.08||97.08|0
1627311340000|2021-07-26 14:55:40|97.12|97.09|97.09|97.05|97.12|97.09|97.09|97.05|5658
1627311350000|2021-07-26 14:55:50|97.1|97.06|97.11|97.08|97.11|97.08|97.1|97.06|10266
1627311360000|2021-07-26 14:56:00|97.1|97.06|97.08|97.03|97.1|97.06|97.08|97.03|1538
1627311370000|2021-07-26 14:56:10|||||||||3074
1627311380000|2021-07-26 14:56:20|||||||||8144
1627311390000|2021-07-26 14:56:30|97.09|97.04|97.02|96.99|97.09|97.06|97.02|96.99|48077
1627311400000|2021-07-26 14:56:40|97.01|96.98|96.98|96.95|97.01|96.98|96.98|96.95|5471
1627311410000|2021-07-26 14:56:50||96.96||96.96||96.96||96.96|325
1627311420000|2021-07-26 14:57:00|96.99|96.97|97.03|96.99|97.04|96.99|96.99|96.96|8951
1627311440000|2021-07-26 14:57:20||97||97.01||97.01||97|7794
1627311460000|2021-07-26 14:57:40|97.05|97.02|97.07|97.04|97.08|97.04|97.05|97.02|3818
1627311470000|2021-07-26 14:57:50|97.08|97.05|97.1|97.08|97.1|97.08|97.08|97.05|8439
1627311480000|2021-07-26 14:58:00|97.09|97.09|97.08|97.05|97.09|97.09|97.07|97.05|5510
1627311490000|2021-07-26 14:58:10|97.07|97.04|97.08|97.06|97.1|97.06|97.06|97.03|5177
1627311500000|2021-07-26 14:58:20|97.11|97.07|97.13|97.1|97.13|97.1|97.1|97.07|3048
1627311510000|2021-07-26 14:58:30||97.11||97.12||97.12||97.11|102
1627311520000|2021-07-26 14:58:40|97.15|97.13|97.23|97.19|97.25|97.19|97.15|97.13|11203
1627311530000|2021-07-26 14:58:50|97.24|97.2|97.28|97.23|97.29|97.23|97.24|97.2|2750
1627311540000|2021-07-26 14:59:00|97.27|97.22|97.24|97.2|97.27|97.22|97.22|97.2|5486
1627311550000|2021-07-26 14:59:10|97.23|97.17|97.17|97.12|97.23|97.2|97.17|97.12|21447
1627311560000|2021-07-26 14:59:20|97.18||97.18||97.18||97.18||0
1627311580000|2021-07-26 14:59:40|97.17||97.17||97.17||97.17||10
1627311590000|2021-07-26 14:59:50||97.13||97.13||97.13||97.12|3428
1627311600000|2021-07-26 15:00:00|97.16|97.14|97.19|97.14|97.2|97.18|97.16|97.14|18684
1627311610000|2021-07-26 15:00:10|97.18|97.15|97.16|97.13|97.18|97.15|97.14|97.11|2681
1627311630000|2021-07-26 15:00:30|97.15|97.11|97.11|97.07|97.15|97.11|97.11|97.07|5493
1627311640000|2021-07-26 15:00:40|97.1|97.04|97.07|97.02|97.1|97.04|97.07|97.02|1198
1627311660000|2021-07-26 15:01:00|97.06||97.06||97.06||97.06||0
1627311670000|2021-07-26 15:01:10|97.05|97|97.06|97.01|97.06|97.02|97.03|96.97|3000
1627311680000|2021-07-26 15:01:20|97.05|97.02|97.06|97.01|97.06|97.02|97.05|97|5717
1627311690000|2021-07-26 15:01:30|97.07|97.02|97.07|97.05|97.07|97.05|97.07|97.02|5827
1627311700000|2021-07-26 15:01:40|97.09|97.04|97.09|97.07|97.1|97.07|97.07|97.03|3226
1627311710000|2021-07-26 15:01:50|97.08|97.06|97.05|97.01|97.08|97.06|97.05|97.01|5888
1627311720000|2021-07-26 15:02:00|97.07|97.02|97.11|97.08|97.11|97.09|97.07|97.02|9614
1627311730000|2021-07-26 15:02:10|97.1||97.11||97.11||97.1||0
1627311740000|2021-07-26 15:02:20|97.1|97.06|97.06|97.02|97.1|97.06|97.06|97.02|7860
1627311750000|2021-07-26 15:02:30|97.07|97.03|97.07|97.04|97.07|97.04|97.07|97.03|0
1627311760000|2021-07-26 15:02:40|97.08|97.05|97.08|97.05|97.08|97.06|97.08|97.05|4094
1627311770000|2021-07-26 15:02:50|97.07|97.03|97.06|97.04|97.07|97.04|97.06|97.02|736
1627311780000|2021-07-26 15:03:00|97.05|97.02|96.98|96.94|97.05|97.02|96.98|96.93|6687
1627311790000|2021-07-26 15:03:10|96.97|96.95|97|96.97|97|96.98|96.97|96.94|21679
1627311800000|2021-07-26 15:03:20||96.98||96.98||96.98||96.98|0
1627311810000|2021-07-26 15:03:30|96.99|96.97|96.97|96.92|96.99|96.97|96.97|96.92|13686
1627311820000|2021-07-26 15:03:40|96.96|96.95|96.93|96.9|96.96|96.95|96.93|96.87|3004
1627311830000|2021-07-26 15:03:50|96.92|96.88|96.9|96.87|96.92|96.88|96.9|96.87|5182
1627311840000|2021-07-26 15:04:00|96.89|96.85|96.89|96.87|96.9|96.87|96.88|96.85|11802
1627311850000|2021-07-26 15:04:10|96.87|96.85|96.92|96.88|96.93|96.9|96.87|96.83|41714
1627311860000|2021-07-26 15:04:20||96.89||96.9||96.9||96.89|100
1627311870000|2021-07-26 15:04:30|96.93|96.91|96.99|96.96|96.99|96.96|96.93|96.91|17788
1627311880000|2021-07-26 15:04:40|97||97||97||97||1002
1627311890000|2021-07-26 15:04:50|96.99|96.97|96.99|96.96|96.99|96.97|96.99|96.96|2147
1627311900000|2021-07-26 15:05:00|96.98|96.94|96.96|96.93|96.98|96.94|96.95|96.9|40031
1627311910000|2021-07-26 15:05:10|96.98|96.95|96.96|96.93|96.99|96.97|96.96|96.93|8193
1627311930000|2021-07-26 15:05:30|96.97|96.94|96.97|96.94|96.97|96.94|96.97|96.94|0
1627311940000|2021-07-26 15:05:40|96.96|96.95|96.94|96.9|97.03|96.98|96.94|96.89|10400
1627311950000|2021-07-26 15:05:50|96.95|96.91|96.97|96.94|96.99|96.96|96.95|96.91|3091
1627311960000|2021-07-26 15:06:00|96.99|96.95|97|96.97|97.01|96.97|96.98|96.95|17700
1627311970000|2021-07-26 15:06:10|96.99|96.95|96.98|96.94|96.99|96.95|96.98|96.94|763
1627311980000|2021-07-26 15:06:20||96.95||96.96||96.96||96.95|2060
1627311990000|2021-07-26 15:06:30|||||||||1212
1627312000000|2021-07-26 15:06:40|96.99|96.97|96.99|96.97|96.99|96.97|96.98|96.96|4401
1627312010000|2021-07-26 15:06:50|97.02|96.98|97.04|97.01|97.04|97.01|97.02|96.97|18841
1627312020000|2021-07-26 15:07:00|97.03||97.03||97.04||97.03||0
1627312030000|2021-07-26 15:07:10|97.04|97.02|97.06|97.04|97.09|97.04|97.04|97.02|3260
1627312040000|2021-07-26 15:07:20|97.09|97.05|97.07|97.04|97.09|97.06|97.07|97.04|7039
1627312050000|2021-07-26 15:07:30|97.06|97.02|97.07|97.04|97.07|97.04|97.03|97.01|9102
1627312060000|2021-07-26 15:07:40|||||||||300
1627312070000|2021-07-26 15:07:50|97.08|97.05|97.07|97.06|97.09|97.07|97.07|97.03|12901
1627312080000|2021-07-26 15:08:00|97.06|97.04|97.09|97.07|97.09|97.07|97.03|97|26366
1627312090000|2021-07-26 15:08:10|97.08|97.04|97.07|97.05|97.08|97.05|97.07|97.03|2012
1627312100000|2021-07-26 15:08:20|97.06|97.04|97.04|97.01|97.06|97.04|97.04|97|5536
1627312120000|2021-07-26 15:08:40|97.03|96.99|97.01|96.97|97.03|97.01|97.01|96.94|3741
1627312130000|2021-07-26 15:08:50|97.03|96.98|97.02|97.01|97.05|97.01|97.02|96.98|14390
1627312140000|2021-07-26 15:09:00|97.05|97.02|97.04|97.02|97.06|97.02|97.04|97.02|0
1627312160000|2021-07-26 15:09:20|||||||||361
1627312170000|2021-07-26 15:09:30|97.05|97.03|97.07|97.05|97.08|97.05|97.05|97.02|23535
1627312180000|2021-07-26 15:09:40|97.08|97.07|97.11|97.08|97.11|97.08|97.06|97.05|117617
1627312190000|2021-07-26 15:09:50|97.12|97.09|97.08|97.06|97.12|97.09|97.08|97.06|5687
1627312200000|2021-07-26 15:10:00|97.1|97.07|97.11|97.09|97.12|97.09|97.1|97.07|9129
1627312210000|2021-07-26 15:10:10|97.12|97.1|97.18|97.14|97.18|97.14|97.12|97.1|8084
1627312220000|2021-07-26 15:10:20|97.17||97.17||97.17||97.17||804
1627312230000|2021-07-26 15:10:30|97.16|97.12|97.16|97.14|97.17|97.14|97.15|97.12|4418
1627312260000|2021-07-26 15:11:00|97.17|97.15|97.17|97.15|97.2|97.16|97.17|97.15|14256
1627312270000|2021-07-26 15:11:10|97.16|97.14|97.16|97.15|97.16|97.15|97.16|97.14|0
1627312280000|2021-07-26 15:11:20|97.15|97.14|97.16|97.13|97.16|97.14|97.15|97.1|4946
1627312310000|2021-07-26 15:11:50||97.14||97.14||97.14||97.14|40
1627312320000|2021-07-26 15:12:00|97.17||97.16||97.17||97.16||6717
1627312330000|2021-07-26 15:12:10|97.15|97.12|97.13|97.1|97.15|97.13|97.12|97.1|14448
1627312340000|2021-07-26 15:12:20|97.12||97.12||97.12||97.11||1
1627312350000|2021-07-26 15:12:30|||||||||3603
1627312360000|2021-07-26 15:12:40|97.11|97.08|97.12|97.08|97.12|97.08|97.11|97.08|2069
1627312370000|2021-07-26 15:12:50|97.11|97.1|97.1|97.08|97.11|97.1|97.09|97.07|1826
1627312390000|2021-07-26 15:13:10|97.11|97.09|97.15|97.13|97.16|97.13|97.1|97.09|36591
1627312400000|2021-07-26 15:13:20|97.14|97.12|97.14|97.13|97.14|97.13|97.13|97.1|4255
1627312410000|2021-07-26 15:13:30|97.13|97.11|97.1|97.08|97.13|97.11|97.1|97.08|3166
1627312420000|2021-07-26 15:13:40||97.09||97.09||97.09||97.09|2565
1627312430000|2021-07-26 15:13:50|97.12||97.1||97.12||97.1||279
1627312450000|2021-07-26 15:14:10|||||||||1
1627312470000|2021-07-26 15:14:30|97.09|97.08|97.07|97.04|97.09|97.08|97.07|97.04|6593
1627312480000|2021-07-26 15:14:40|97.08|97.05|97.07|97.04|97.08|97.05|97.07|97.04|0
1627312490000|2021-07-26 15:14:50||97.05||97.05||97.05||97.04|532
1627312500000|2021-07-26 15:15:00|97.08|97.06|97.1|97.09|97.1|97.09|97.07|97.05|12136
1627312510000|2021-07-26 15:15:10|97.11|97.1|97.12|97.08|97.12|97.1|97.11|97.08|3130
1627312520000|2021-07-26 15:15:20|97.13|97.1|97.14|97.1|97.14|97.1|97.13|97.1|0
1627312530000|2021-07-26 15:15:30|97.11||97.11||97.11||97.11||0
1627312560000|2021-07-26 15:16:00|97.13|97.11|97.14|97.11|97.15|97.13|97.13|97.11|14973
1627312570000|2021-07-26 15:16:10|97.15|97.12|97.18|97.15|97.18|97.15|97.15|97.12|4686
1627312580000|2021-07-26 15:16:20|||||||||14
1627312610000|2021-07-26 15:16:50|97.19|97.16|97.21|97.19|97.22|97.19|97.19|97.15|9016
1627312620000|2021-07-26 15:17:00|97.2|97.18|97.19|97.15|97.21|97.18|97.17|97.15|48443
1627312630000|2021-07-26 15:17:10||97.16||97.16||97.16||97.16|154
1627312640000|2021-07-26 15:17:20|||||||||2330
1627312650000|2021-07-26 15:17:30|97.18|97.15|97.18|97.16|97.19|97.16|97.17|97.15|6169
1627312660000|2021-07-26 15:17:40|97.19|97.17|97.24|97.22|97.26|97.22|97.19|97.17|19270
1627312670000|2021-07-26 15:17:50|||||||||5112
1627312680000|2021-07-26 15:18:00|||||||||7500
1627312690000|2021-07-26 15:18:10|||||||||7510
1627312710000|2021-07-26 15:18:30||97.23||97.23||97.23||97.23|15
1627312720000|2021-07-26 15:18:40|97.25|97.24|97.26|97.25|97.28|97.25|97.25|97.23|6605
1627312730000|2021-07-26 15:18:50|97.28|97.26|97.27|97.25|97.28|97.27|97.27|97.25|5859
1627312740000|2021-07-26 15:19:00|97.26|97.24|97.24|97.2|97.27|97.24|97.24|97.2|9224
1627312760000|2021-07-26 15:19:20|97.23|97.22|97.25|97.23|97.25|97.23|97.23|97.22|2337
1627312780000|2021-07-26 15:19:40|97.24|97.22|97.21|97.18|97.24|97.22|97.21|97.17|2634
1627312790000|2021-07-26 15:19:50|97.22|97.19|97.21|97.19|97.22|97.19|97.21|97.19|0
1627312800000|2021-07-26 15:20:00|97.22|97.2|97.25|97.23|97.25|97.23|97.22|97.2|8246
1627312810000|2021-07-26 15:20:10|97.26|97.24|97.26|97.23|97.27|97.26|97.26|97.22|4450
1627312830000|2021-07-26 15:20:30|||||||||5013
1627312850000|2021-07-26 15:20:50||97.24||97.24||97.24||97.24|3158
1627312860000|2021-07-26 15:21:00|97.27|97.25|97.27|97.24|97.29|97.28|97.27|97.22|21506
1627312870000|2021-07-26 15:21:10|97.26|97.22|97.24|97.23|97.26|97.24|97.24|97.22|8703
1627312880000|2021-07-26 15:21:20|||||||||49
1627312890000|2021-07-26 15:21:30|97.25|97.22|97.24|97.21|97.25|97.22|97.19|97.15|17891
1627312900000|2021-07-26 15:21:40|||||||||5
1627312910000|2021-07-26 15:21:50||97.22||97.21||97.22||97.21|1000
1627312920000|2021-07-26 15:22:00|97.25|97.22|97.22|97.18|97.27|97.23|97.22|97.18|12672
1627312930000|2021-07-26 15:22:10|97.21|97.17|97.19|97.16|97.22|97.17|97.19|97.15|3978
1627312940000|2021-07-26 15:22:20|97.18|97.15|97.18|97.13|97.19|97.16|97.17|97.13|1005
1627312950000|2021-07-26 15:22:30|97.17|97.15|97.17|97.15|97.17|97.15|97.17|97.15|36
1627312960000|2021-07-26 15:22:40|97.16|97.13|97.16|97.13|97.16|97.13|97.15|97.11|4200
1627312970000|2021-07-26 15:22:50|97.15|97.12|97.15|97.12|97.15|97.14|97.14|97.11|8939
1627312980000|2021-07-26 15:23:00|97.14|97.13|97.12|97.07|97.14|97.13|97.11|97.07|2959
1627312990000|2021-07-26 15:23:10|97.14|97.08|97.15|97.13|97.15|97.13|97.12|97.08|16780
1627313000000|2021-07-26 15:23:20|97.14|97.11|97.14|97.13|97.14|97.13|97.14|97.11|3042
1627313010000|2021-07-26 15:23:30|97.13|97.11|97.13|97.1|97.13|97.13|97.13|97.09|5064
1627313020000|2021-07-26 15:23:40|97.12|97.09|97.09|97.04|97.12|97.09|97.06|97.02|10731
1627313030000|2021-07-26 15:23:50|97.08|97.05|97.08|97.05|97.08|97.06|97.08|97.05|2500
1627313040000|2021-07-26 15:24:00|97.07|97.06|97.11|97.09|97.11|97.09|97.07|97.06|10825
1627313050000|2021-07-26 15:24:10|97.09|97.08|97.09|97.07|97.09|97.08|97.09|97.04|7743
1627313060000|2021-07-26 15:24:20|97.08|97.05|97.07|97.04|97.09|97.05|97.07|97.03|9606
1627313070000|2021-07-26 15:24:30|97.06||97.06||97.07||97.06||403
1627313080000|2021-07-26 15:24:40|97.07|97.05|97.11|97.08|97.11|97.08|97.07|97.05|26634
1627313090000|2021-07-26 15:24:50|97.1|97.09|97.11|97.08|97.11|97.09|97.09|97.08|5918
1627313100000|2021-07-26 15:25:00||97.09||97.09||97.09||97.09|0
1627313110000|2021-07-26 15:25:10|97.1|97.08|97.06|97.04|97.1|97.08|97.06|97.02|7110
1627313120000|2021-07-26 15:25:20|97.04|97.02|97|96.96|97.04|97.02|96.99|96.94|28345
1627313130000|2021-07-26 15:25:30|97.01|96.97|97.03|96.99|97.05|96.99|97.01|96.97|2373
1627313140000|2021-07-26 15:25:40|97.02|96.98|97|96.96|97.02|96.98|96.98|96.93|7590
1627313150000|2021-07-26 15:25:50|96.99||96.98||96.99||96.98||237
1627313160000|2021-07-26 15:26:00|97|96.97|97.02|96.99|97.02|96.99|97|96.97|5462
1627313170000|2021-07-26 15:26:10|97.01||97||97.01||97||0
1627313190000|2021-07-26 15:26:30|||||||||8997
1627313200000|2021-07-26 15:26:40|97.01|97|97.03|97|97.03|97.01|97|97|6892
1627313210000|2021-07-26 15:26:50|97.05|97.01|97.04|97.02|97.06|97.03|97.04|97.01|9896
1627313220000|2021-07-26 15:27:00|97.03|97.01|97.02|97|97.03|97.01|96.99|96.94|60264
1627313230000|2021-07-26 15:27:10|97.01|97.01|97.02|97.01|97.02|97.01|97.01|97.01|506
1627313240000|2021-07-26 15:27:20|97.01|96.99|97|96.97|97.01|96.99|97|96.96|2420
1627313260000|2021-07-26 15:27:40|96.99||96.99||96.99||96.99||4994
1627313270000|2021-07-26 15:27:50|96.98|96.94|96.96|96.94|96.98|96.94|96.96|96.92|2859
1627313280000|2021-07-26 15:28:00|96.97|96.95|97.01|96.98|97.02|96.98|96.97|96.95|22712
1627313290000|2021-07-26 15:28:10|97|96.95|96.99|96.95|97|96.98|96.99|96.95|5145
1627313300000|2021-07-26 15:28:20|97.01|96.96|97.04|96.99|97.04|96.99|97.01|96.96|6465
1627313310000|2021-07-26 15:28:30|||||||||337
1627313320000|2021-07-26 15:28:40|97.06|97.01|97.07|97.04|97.08|97.04|97.06|97.01|3708
1627313330000|2021-07-26 15:28:50|97.08|97.05|97.05|97.01|97.1|97.06|97.05|97|23574
1627313340000|2021-07-26 15:29:00|97.04|96.99|97.01|96.97|97.06|97.02|97.01|96.97|14090
1627313350000|2021-07-26 15:29:10|97|96.96|96.97|96.93|97|96.99|96.95|96.92|15269
1627313360000|2021-07-26 15:29:20|96.96|96.92|96.97|96.94|96.99|96.95|96.96|96.92|11109
1627313370000|2021-07-26 15:29:30|96.96|96.92|96.96|96.94|96.99|96.95|96.94|96.92|23185
1627313380000|2021-07-26 15:29:40|96.98|96.92|96.95|96.91|96.99|96.92|96.95|96.88|17985
1627313390000|2021-07-26 15:29:50|96.96|96.89|96.96|96.89|96.98|96.92|96.94|96.86|9098
1627369220000|2021-07-27 07:00:20|96.26|95.91|96.2|95.91|96.27|95.95|96.18|95.91|1248
1627369230000|2021-07-27 07:00:30|96.27|95.95|96.26|96.06|96.34|96.21|96.2|95.95|74811
1627369240000|2021-07-27 07:00:40|96.35|96.27|96.86|96.55|96.92|96.59|96.35|96.27|7201
1627369250000|2021-07-27 07:00:50|96.85|96.56|96.82|96.56|96.85|96.56|96.82|96.56|3174
1627369260000|2021-07-27 07:01:00||96.53||96.55||96.55||96.53|29688
1627369270000|2021-07-27 07:01:10|96.79|96.53|96.33|95.96|96.79|96.55|96.33|95.76|37278
1627369280000|2021-07-27 07:01:20|96.32|95.97|96.33|96.08|96.41|96.08|96.28|95.97|6470
1627369300000|2021-07-27 07:01:40|96.42|96.09|96.52|96.22|96.53|96.24|96.39|96.05|14170
1627369310000|2021-07-27 07:01:50|96.51|96.16|96.52|96.19|96.52|96.19|96.47|96.06|3740
1627369320000|2021-07-27 07:02:00|96.51|96.18|96.51|96.19|96.51|96.19|96.51|96.18|13080
1627369330000|2021-07-27 07:02:10|96.52|96.18|96.51|96.18|96.52|96.19|96.51|96.18|0
1627369340000|2021-07-27 07:02:20|96.52|96.19|96.5|96.21|96.52|96.21|96.49|96.18|1000
1627369350000|2021-07-27 07:02:30|96.49|96.22|96.49|96.21|96.49|96.23|96.49|96.2|0
1627369360000|2021-07-27 07:02:40|96.48|96.2|96.48|96.21|96.48|96.21|96.48|96.2|0
1627369370000|2021-07-27 07:02:50|96.53|96.2|96.53|96.24|96.53|96.25|96.52|96.2|4345
1627369380000|2021-07-27 07:03:00|96.52|96.25|96.42|96.2|96.52|96.34|96.42|96.2|1314
1627369390000|2021-07-27 07:03:10|96.41|96.18|95.91|95.66|96.41|96.18|95.91|95.51|59224
1627369400000|2021-07-27 07:03:20|||||||||5175
1627369410000|2021-07-27 07:03:30|95.92|95.67|96.26|96.01|96.49|96.03|95.91|95.67|20018
1627369420000|2021-07-27 07:03:40|96.35|96.02|96.4|96.11|96.52|96.14|96.34|96.01|3017
1627369430000|2021-07-27 07:03:50|96.37|96.09|96.26|96.01|96.37|96.09|96.26|96.01|2674
1627369440000|2021-07-27 07:04:00|96.25|96.02|96.39|96.19|96.48|96.42|96.22|96.02|178689
1627369450000|2021-07-27 07:04:10|96.38|96.2|96.08|95.87|96.39|96.22|96.08|95.83|29896
1627369460000|2021-07-27 07:04:20|96.09|95.85|95.9|95.73|96.09|95.85|95.9|95.5|56962
1627369470000|2021-07-27 07:04:30|95.99|95.74|96.04|95.68|96.31|95.97|95.9|95.62|24383
1627369480000|2021-07-27 07:04:40|96.03|95.67|95.85|95.62|96.04|95.68|95.85|95.62|10233
1627369490000|2021-07-27 07:04:50|95.84|95.61|95.85|95.7|95.85|95.7|95.84|95.53|6538
1627369500000|2021-07-27 07:05:00|95.84|95.6|95.72|95.53|95.85|95.7|95.71|95.5|52587
1627369520000|2021-07-27 07:05:20|95.71|95.52|95.69|95.51|95.72|95.52|95.68|95.51|5863
1627369530000|2021-07-27 07:05:30|95.68|95.5|95.52|95.32|95.71|95.53|95.51|95.31|77188
1627369540000|2021-07-27 07:05:40|95.51|95.33|95.44|95.32|95.51|95.33|95.44|95.32|5203
1627369550000|2021-07-27 07:05:50|95.43||95.43||95.43||95.43||0
1627369560000|2021-07-27 07:06:00|95.42|95.27|95.43|95.32|95.43|95.32|95.4|95.27|7536
1627369570000|2021-07-27 07:06:10|95.42|95.27|95.42|95.14|95.42|95.32|95.42|95.13|11030
1627369580000|2021-07-27 07:06:20|95.41|95.15|95.19|95.02|95.42|95.16|95.19|95|114656
1627369590000|2021-07-27 07:06:30|95.2|95.04|95.33|95.1|95.34|95.1|95.2|95.04|6098
1627369600000|2021-07-27 07:06:40|95.34|95.11|95.41|95.18|95.57|95.33|95.34|95.11|9306
1627369610000|2021-07-27 07:06:50|95.42|95.19|95.44|95.23|95.46|95.24|95.33|95.19|8072
1627369620000|2021-07-27 07:07:00|95.43|95.3|95.21|95|95.54|95.32|95.21|95|71043
1627369630000|2021-07-27 07:07:10|||||||||1649
1627369640000|2021-07-27 07:07:20|||||||||16941
1627369650000|2021-07-27 07:07:30|95.23|95.01|95.38|95.15|95.42|95.15|95.23|95.01|24976
1627369660000|2021-07-27 07:07:40|95.39|95.14|95.34|95.15|95.39|95.15|95.27|95.14|5031
1627369670000|2021-07-27 07:07:50|95.33||95.33||95.34||95.28||4241
1627369680000|2021-07-27 07:08:00|95.38|95.16|95.23|95.01|95.43|95.23|95.23|95.01|19515
1627369690000|2021-07-27 07:08:10|95.22|95|95.2|95.02|95.22|95.03|95.15|95|30842
1627369700000|2021-07-27 07:08:20|95.21|95.03|95.48|95.27|95.57|95.27|95.21|95.03|9046
1627369710000|2021-07-27 07:08:30|95.47|95.25|95.34|95.12|95.47|95.25|95.3|95.07|16614
1627369720000|2021-07-27 07:08:40|95.35|95.13|95.35|95.15|95.39|95.15|95.3|95.02|0
1627369730000|2021-07-27 07:08:50|95.34|95.16|95.32|95.09|95.59|95.3|95.31|95.07|17874
1627369740000|2021-07-27 07:09:00|95.31|95.02|95.28|95|95.34|95.08|95.26|95|9755
1627369750000|2021-07-27 07:09:10|95.27||95.2||95.32||95.16||13240
1627369760000|2021-07-27 07:09:20|95.16|95.01|95.22|95|95.24|95.01|95.12|95|2645
1627369770000|2021-07-27 07:09:30|95.21|95.02|95.17|95|95.23|95.02|95.15|95|6181
1627369780000|2021-07-27 07:09:40|95.16|95.03|95.21|95.06|95.21|95.07|95.13|95.02|13280
1627369790000|2021-07-27 07:09:50|95.24|95.07|95.42|95.28|95.46|95.28|95.21|95.06|9435
1627369800000|2021-07-27 07:10:00|95.41|95.22|95.14|95.03|95.41|95.24|95.14|95|19898
1627369810000|2021-07-27 07:10:10|95.18|95.04|95.28|95.11|95.33|95.11|95.11|95|32116
1627369820000|2021-07-27 07:10:20|95.33|95.12|95.33|95.18|95.37|95.28|95.28|95.11|19237
1627369830000|2021-07-27 07:10:30|95.39|95.19|95.51|95.35|95.57|95.36|95.39|95.19|2083
1627369840000|2021-07-27 07:10:40|95.5|95.36|95.5|95.37|95.5|95.37|95.46|95.36|17582
1627369850000|2021-07-27 07:10:50|95.51|95.38|95.61|95.46|95.69|95.46|95.5|95.38|24718
1627369860000|2021-07-27 07:11:00|95.62|95.45|95.51|95.39|95.62|95.45|95.43|95.23|83665
1627369870000|2021-07-27 07:11:10|95.5|95.38|95.37|95.22|95.5|95.38|95.34|95.16|17965
1627369880000|2021-07-27 07:11:20|95.38|95.23|95.55|95.39|95.55|95.41|95.37|95.23|13372
1627369890000|2021-07-27 07:11:30|95.58|95.38|95.56|95.41|95.61|95.44|95.48|95.35|5450
1627369900000|2021-07-27 07:11:40|95.54|95.35|95.53|95.41|95.54|95.41|95.53|95.35|7
1627369910000|2021-07-27 07:11:50||95.35||95.36||95.36||95.35|72
1627369920000|2021-07-27 07:12:00|95.54|95.37|95.61|95.46|95.62|95.46|95.54|95.37|9683
1627369930000|2021-07-27 07:12:10|95.65|95.54|95.72|95.55|95.73|95.55|95.65|95.54|15
1627369940000|2021-07-27 07:12:20|95.71|95.56|95.7|95.55|95.71|95.56|95.7|95.55|10112
1627369950000|2021-07-27 07:12:30|95.71|95.56|95.61|95.45|95.72|95.57|95.47|95.38|32711
1627369960000|2021-07-27 07:12:40|95.6|95.46|95.61|95.49|95.61|95.49|95.6|95.42|141
1627369970000|2021-07-27 07:12:50|95.6|95.47|95.67|95.57|95.67|95.57|95.58|95.4|10605
1627369980000|2021-07-27 07:13:00|95.69|95.58|95.65|95.52|95.69|95.58|95.65|95.49|1849
1627369990000|2021-07-27 07:13:10|||||||||1034
1627370000000|2021-07-27 07:13:20|95.64|95.51|95.64|95.49|95.64|95.51|95.64|95.49|7152
1627370010000|2021-07-27 07:13:30|95.63|95.46|95.62|95.46|95.63|95.46|95.62|95.46|3843
1627370020000|2021-07-27 07:13:40|95.61|95.41|95.46|95.35|95.61|95.41|95.46|95.32|1125
1627370030000|2021-07-27 07:13:50|95.47|95.36|95.46|95.35|95.5|95.43|95.46|95.31|10991
1627370040000|2021-07-27 07:14:00|95.48|95.34|95.55|95.41|95.59|95.46|95.46|95.33|8166
1627370050000|2021-07-27 07:14:10|95.54|95.39|95.62|95.49|95.66|95.53|95.52|95.38|19244
1627370060000|2021-07-27 07:14:20|95.61|95.47|95.47|95.34|95.61|95.47|95.47|95.34|11427
1627370070000|2021-07-27 07:14:30|95.46|95.33|95.41|95.27|95.48|95.35|95.4|95.26|43655
1627370080000|2021-07-27 07:14:40|95.4|95.28|95.39|95.24|95.4|95.29|95.39|95.24|2755
1627370090000|2021-07-27 07:14:50|95.38|95.23|95.21|95.1|95.38|95.23|95.21|95.1|147
1627370100000|2021-07-27 07:15:00|95.23|95.11|95.18|95.07|95.23|95.16|95.18|95.04|1529
1627370110000|2021-07-27 07:15:10|95.17|95.06|95.17|95.05|95.18|95.09|95.16|95.04|14466
1627370120000|2021-07-27 07:15:20|95.16|95.04|94.98|94.86|95.16|95.04|94.98|94.76|73560
1627370130000|2021-07-27 07:15:30|94.97|94.85|95.01|94.9|95.1|95|94.96|94.82|77506
1627370140000|2021-07-27 07:15:40|95|94.91|94.98|94.85|95.01|94.91|94.98|94.85|3746
1627370150000|2021-07-27 07:15:50|94.97|94.83|94.96|94.81|94.97|94.84|94.96|94.8|686
1627370160000|2021-07-27 07:16:00|94.95|94.8|94.94|94.9|94.95|94.9|94.92|94.75|1172
1627370170000|2021-07-27 07:16:10|94.93|94.81|94.98|94.94|95.04|94.94|94.88|94.76|43162
1627370180000|2021-07-27 07:16:20|95.07|94.93|95.11|94.97|95.12|94.98|94.95|94.93|40723
1627370190000|2021-07-27 07:16:30|95.12|94.98|95.2|95.08|95.21|95.09|95.09|94.98|16723
1627370200000|2021-07-27 07:16:40|95.19|95.09|95.14|95.03|95.19|95.09|95.14|95.03|943
1627370210000|2021-07-27 07:16:50|95.15|95.04|95.17|95.04|95.18|95.05|95.15|95.03|3821
1627370220000|2021-07-27 07:17:00|95.16|95.05|95.14|95.03|95.16|95.09|95.14|95.03|3510
1627370230000|2021-07-27 07:17:10|95.13|95.04|95.13|95.04|95.13|95.04|95.13|95.03|0
1627370240000|2021-07-27 07:17:20|95.17|95.05|95.14|95.03|95.17|95.05|95.14|95.03|26303
1627370250000|2021-07-27 07:17:30|95.15|95.04|95.17|95.09|95.17|95.09|95.13|95.03|15862
1627370260000|2021-07-27 07:17:40|95.16||95.16||95.17||95.16||5106
1627370270000|2021-07-27 07:17:50|95.17|95.05|95.09|94.99|95.17|95.05|95.08|94.98|2507
1627370280000|2021-07-27 07:18:00||95||95.01||95.01||95|8061
1627370290000|2021-07-27 07:18:10|95.11|95.1|95.07|95.02|95.11|95.1|95.07|94.98|42916
1627370300000|2021-07-27 07:18:20|95.03|95|95.09|95|95.14|95.03|95.02|94.98|63961
1627370310000|2021-07-27 07:18:30|95.08|94.99|95.04|95|95.08|95|95.01|94.99|59190
1627370320000|2021-07-27 07:18:40|95.03|94.99|95.03|95|95.07|95|95.01|94.99|49636
1627370330000|2021-07-27 07:18:50|95.04|94.99|95.01|95|95.05|95|95.01|94.99|65525
1627370340000|2021-07-27 07:19:00|95.06|94.99|95.08|95.01|95.09|95.01|95.01|94.99|35177
1627370350000|2021-07-27 07:19:10|95.07|95|95.11|95.03|95.14|95.03|95.05|94.99|14574
1627370360000|2021-07-27 07:19:20|95.1|95.01|94.97|94.91|95.1|95.01|94.93|94.85|178076
1627370370000|2021-07-27 07:19:30|95|94.93|95.07|94.99|95.1|95.01|95|94.9|6082
1627370380000|2021-07-27 07:19:40|95.06|94.98|95.09|94.99|95.09|94.99|95.05|94.98|10217
1627370390000|2021-07-27 07:19:50|||||||||19645
1627370400000|2021-07-27 07:20:00|95.08||95.08||95.08||95.08||52
1627370410000|2021-07-27 07:20:10|95.07|95|95.29|95.16|95.3|95.16|95.06|95|17577
1627370420000|2021-07-27 07:20:20|95.28|95.14|95.24|95.13|95.29|95.14|95.24|95.13|850
1627370430000|2021-07-27 07:20:30|95.23|95.16|95.15|95.08|95.23|95.16|95.15|95.03|8122
1627370440000|2021-07-27 07:20:40|95.14|95.09|95.23|95.13|95.26|95.13|95.14|95.09|18162
1627370450000|2021-07-27 07:20:50|95.24|95.14|95.34|95.25|95.34|95.26|95.24|95.14|11758
1627370460000|2021-07-27 07:21:00|95.33|95.19|95.3|95.2|95.33|95.2|95.3|95.15|12677
1627370470000|2021-07-27 07:21:10|95.29|95.16|95.36|95.24|95.37|95.24|95.18|95.13|43696
1627370480000|2021-07-27 07:21:20|95.35|95.23|95.36|95.25|95.37|95.36|95.34|95.23|20129
1627370490000|2021-07-27 07:21:30|95.35|95.24|95.27|95.15|95.35|95.24|95.27|95.14|7643
1627370500000|2021-07-27 07:21:40|95.26|95.1|95.25|95.15|95.26|95.15|95.24|95.1|0
1627370510000|2021-07-27 07:21:50|95.26|95.16|95.27|95.16|95.3|95.19|95.13|95.1|41110
1627370520000|2021-07-27 07:22:00|95.3|95.17|95.19|95.09|95.3|95.18|95.19|95.09|4939
1627370530000|2021-07-27 07:22:10|95.2|95.1|95.16|95.05|95.22|95.14|95.15|95.04|8820
1627370540000|2021-07-27 07:22:20|95.17|95.06|95.17|95.09|95.17|95.09|95.17|95.06|0
1627370550000|2021-07-27 07:22:30|95.16|95.08|95.09|95.03|95.17|95.08|95.08|94.99|53532
1627370560000|2021-07-27 07:22:40|95.07|95.02|95.09|95|95.09|95.02|95.07|94.99|33255
1627370570000|2021-07-27 07:22:50|95.1|95.01|95.17|95.09|95.17|95.09|95.09|95.01|1855
1627370580000|2021-07-27 07:23:00|95.16|95.07|95.18|95.08|95.19|95.1|95.09|95.07|6659
1627370590000|2021-07-27 07:23:10|95.17|95.07|95.15|95.07|95.17|95.07|95.15|95.07|0
1627370600000|2021-07-27 07:23:20|95.14|95.05|95.16|95.09|95.16|95.09|95.13|95.05|7685
1627370610000|2021-07-27 07:23:30|95.15|95.07|95.12|95.04|95.15|95.08|95.06|95.01|16580
1627370620000|2021-07-27 07:23:40||95.05||95.07||95.07||95.05|5
1627370640000|2021-07-27 07:24:00|95.11|95.05|95.22|95.13|95.23|95.13|95.02|94.99|140643
1627370650000|2021-07-27 07:24:10|95.21|95.1|95.2|95.1|95.21|95.1|95.17|95.09|4733
1627370660000|2021-07-27 07:24:20|95.19|95.11|95.22|95.11|95.22|95.11|95.18|95.11|30413
1627370670000|2021-07-27 07:24:30|95.21|95.1|95.19|95.1|95.21|95.1|95.19|95.1|229
1627370680000|2021-07-27 07:24:40|95.2|95.11|95.18|95.09|95.21|95.11|95.09|95.04|9426
1627370690000|2021-07-27 07:24:50|95.19|95.1|95.24|95.16|95.28|95.17|95.19|95.1|5931
1627370700000|2021-07-27 07:25:00|95.23|95.12|95.1|95.04|95.23|95.12|95.04|94.99|190766
1627370710000|2021-07-27 07:25:10|95.13|95.05|95.22|95.11|95.24|95.11|95.1|95.04|12675
1627370720000|2021-07-27 07:25:20|95.21|95.1|95.16|95.09|95.21|95.1|95.16|95.06|10457
1627370730000|2021-07-27 07:25:30|95.15|95.1|95.16|95.11|95.16|95.11|95.15|95.1|26130
1627370740000|2021-07-27 07:25:40|95.18|95.12|95.22|95.15|95.22|95.15|95.18|95.12|3888
1627370750000|2021-07-27 07:25:50|95.25|95.16|95.27|95.19|95.28|95.19|95.25|95.16|1877
1627370760000|2021-07-27 07:26:00|95.28|95.18|95.23|95.15|95.29|95.19|95.19|95.15|16265
1627370770000|2021-07-27 07:26:10|95.22|95.14|95.12|95.04|95.22|95.15|95.12|95.03|31488
1627370780000|2021-07-27 07:26:20|95.13|95.05|95.17|95.08|95.2|95.12|95.12|95.04|1309
1627370790000|2021-07-27 07:26:30|95.19|95.09|95.21|95.14|95.22|95.19|95.16|95.06|15806
1627370800000|2021-07-27 07:26:40|95.22|95.15|95.33|95.25|95.34|95.3|95.22|95.15|21289
1627370810000|2021-07-27 07:26:50|95.34|95.26|95.26|95.22|95.41|95.34|95.26|95.21|13896
1627370820000|2021-07-27 07:27:00|95.32|95.23|95.25|95.17|95.33|95.23|95.25|95.16|6463
1627370830000|2021-07-27 07:27:10|95.24||95.23||95.24||95.23||0
1627370840000|2021-07-27 07:27:20|95.22|95.16|95.18|95.08|95.22|95.16|95.12|95.02|22696
1627370850000|2021-07-27 07:27:30|95.17||95.16||95.17||95.16||0
1627370860000|2021-07-27 07:27:40|95.15|95.07|95.2|95.11|95.22|95.16|95.11|95.06|26302
1627370870000|2021-07-27 07:27:50|95.22|95.12|95.27|95.15|95.28|95.15|95.2|95.12|8174
1627370880000|2021-07-27 07:28:00|95.26|95.14|95.21|95.11|95.26|95.14|95.21|95.11|1700
1627370890000|2021-07-27 07:28:10|95.2|95.1|95.21|95.11|95.22|95.11|95.15|95.1|7985
1627370900000|2021-07-27 07:28:20|95.2|95.1|95.18|95.11|95.2|95.11|95.17|95.1|7274
1627370910000|2021-07-27 07:28:30||95.12||95.12||95.12||95.12|522
1627370920000|2021-07-27 07:28:40|||||||||7000
1627370930000|2021-07-27 07:28:50|95.19|95.2|95.15|95.1|95.22|95.2|95.15|95.1|13407
1627370940000|2021-07-27 07:29:00|95.14|95.09|95.12|95.06|95.14|95.1|95.11|95.06|6382
1627370950000|2021-07-27 07:29:10|95.13|95.07|95.17|95.09|95.17|95.09|95.13|95.07|1172
1627370960000|2021-07-27 07:29:20|95.08|95.08|95.18|95.13|95.24|95.13|95.08|95.07|66107
1627370970000|2021-07-27 07:29:30|95.17|95.12|95.09|95.01|95.24|95.12|95.07|95|41907
1627370980000|2021-07-27 07:29:40|95.1|95.02|95.11|95.03|95.13|95.03|95.1|95.02|10436
1627370990000|2021-07-27 07:29:50|95.16|95.04|95.13|95.07|95.16|95.07|95.13|95.04|6021
1627371000000|2021-07-27 07:30:00|95.12|95.06|95.21|95.1|95.24|95.13|95.07|95|51991
1627371010000|2021-07-27 07:30:10|95.2|95.09|95.2|95.12|95.2|95.12|95.19|95.09|539
1627371020000|2021-07-27 07:30:20|95.19|95.11|95.14|95.06|95.19|95.11|95.14|95.06|18233
1627371030000|2021-07-27 07:30:30|95.13|95.05|95.19|95.11|95.2|95.11|95.07|94.99|84433
1627371040000|2021-07-27 07:30:40|95.2|95.12|95.13|95.07|95.24|95.14|95.09|95.02|44708
1627371050000|2021-07-27 07:30:50|95.12|95.04|95.09|95.02|95.12|95.04|95.07|94.99|27107
1627371060000|2021-07-27 07:31:00||95.03||95.03||95.03||95.03|0
1627371070000|2021-07-27 07:31:10|95.08|95.02|95.06|95.01|95.08|95.02|95.01|94.99|39900
1627371080000|2021-07-27 07:31:20|95.07|95.02|95.06|95.02|95.07|95.02|95.05|95.01|29015
1627371090000|2021-07-27 07:31:30|||||||||2317
1627371100000|2021-07-27 07:31:40||95.01||95.02||95.02||95.01|7577
1627371110000|2021-07-27 07:31:50|||||||||20307
1627371120000|2021-07-27 07:32:00|95.05|95.01|95.09|95.04|95.12|95.04|95.04|94.99|107243
1627371130000|2021-07-27 07:32:10|95.1|95.05|95.15|95.08|95.15|95.09|95.1|95.05|3881
1627371140000|2021-07-27 07:32:20|95.14|95.09|95.15|95.09|95.15|95.09|95.14|95.08|16
1627371150000|2021-07-27 07:32:30|95.14|95.08|95.19|95.11|95.2|95.11|95.12|95.05|32610
1627371160000|2021-07-27 07:32:40|95.2|95.12|95.26|95.19|95.26|95.19|95.2|95.12|12224
1627371170000|2021-07-27 07:32:50|95.25|95.18|95.16|95.09|95.25|95.19|95.15|95.07|28010
1627371180000|2021-07-27 07:33:00|95.15|95.08|95.08|95.01|95.15|95.09|95.08|95|15775
1627371190000|2021-07-27 07:33:10|95.07|95.02|95.07|95.03|95.07|95.03|95.07|95.01|2500
1627371200000|2021-07-27 07:33:20|95.06|95.02|95.07|95.01|95.07|95.02|95.06|95.01|25
1627371210000|2021-07-27 07:33:30||95.02||95.02||95.02||95.02|0
1627371220000|2021-07-27 07:33:40||95.01||95.02||95.02||95.01|3245
1627371230000|2021-07-27 07:33:50||95.01||95.01||95.01||95.01|314
1627371240000|2021-07-27 07:34:00|95.08|95.02|95.08|95.02|95.08|95.03|95.05|94.99|59455
1627371250000|2021-07-27 07:34:10|95.07|95.03|95.07|95|95.07|95.04|95.07|94.99|16550
1627371260000|2021-07-27 07:34:20|95.08|95.01|95.08|95.03|95.08|95.04|95.08|95.01|12
1627371270000|2021-07-27 07:34:30|95.07|95.02|95.25|95.18|95.35|95.19|95.07|95.02|61265
1627371280000|2021-07-27 07:34:40|95.24|95.16|95.22|95.16|95.24|95.18|95.18|95.16|5663
1627371290000|2021-07-27 07:34:50|95.2|95.14|95.21|95.13|95.22|95.14|95.16|95.11|13587
1627371300000|2021-07-27 07:35:00|95.2|95.11|95.19|95.11|95.22|95.12|95.13|95.03|13272
1627371310000|2021-07-27 07:35:10|||||||||1978
1627371320000|2021-07-27 07:35:20|95.17|95.1|95.14|95.05|95.17|95.11|95.08|95.01|38151
1627371330000|2021-07-27 07:35:30|95.15|95.06|95.2|95.13|95.21|95.13|95.15|95.05|20922
1627371340000|2021-07-27 07:35:40|95.19|95.12|95.24|95.15|95.25|95.15|95.15|95.03|25455
1627371350000|2021-07-27 07:35:50|95.22|95.16|95.22|95.16|95.22|95.16|95.22|95.16|0
1627371360000|2021-07-27 07:36:00||95.17||95.18||95.18||95.17|92
1627371370000|2021-07-27 07:36:10|95.21|95.16|95.12|95.05|95.21|95.16|95.12|95.05|20531
1627371380000|2021-07-27 07:36:20|95.11|95.04|95.19|95.13|95.21|95.13|95.09|95|38682
1627371390000|2021-07-27 07:36:30|95.24|95.14|95.21|95.13|95.24|95.14|95.21|95.13|2102
1627371400000|2021-07-27 07:36:40|95.2|95.12|95.13|95.03|95.2|95.12|95.13|95.02|7421
1627371420000|2021-07-27 07:37:00|95.12|95.04|95.11|95.03|95.12|95.05|95.11|95.03|1967
1627371430000|2021-07-27 07:37:10|95.1|95.02|95.08|95.03|95.1|95.03|95.06|95|4476
1627371440000|2021-07-27 07:37:20|95.07|95|95.21|95.11|95.22|95.11|95.01|94.99|121336
1627371450000|2021-07-27 07:37:30|95.11|95.1|95.14|95.09|95.21|95.11|95.09|95.05|48880
1627371460000|2021-07-27 07:37:40|95.13|95.05|95.13|95.05|95.14|95.06|95.09|95.05|13118
1627371470000|2021-07-27 07:37:50|95.12|95.06|95.1|95.05|95.12|95.06|95.1|95.03|13519
1627371480000|2021-07-27 07:38:00|95.09|95.03|95.1|95.05|95.1|95.05|95.08|95.03|8095
1627371500000|2021-07-27 07:38:20|95.09|95.03|95.1|95.03|95.1|95.03|95.04|95.03|11760
1627371510000|2021-07-27 07:38:30||95.04||95.04||95.04||95.04|2
1627371520000|2021-07-27 07:38:40|95.11||95.12||95.12||95.11||6675
1627371530000|2021-07-27 07:38:50|95.13|95.05|95.1|95.03|95.13|95.06|95.1|95.03|6491
1627371540000|2021-07-27 07:39:00|95.09|95.04|94.95|94.9|95.09|95.04|94.95|94.88|101106
1627371550000|2021-07-27 07:39:10|94.93|94.89|94.77|94.68|94.93|94.9|94.71|94.61|84713
1627371560000|2021-07-27 07:39:20|94.81|94.69|94.83|94.76|94.83|94.76|94.81|94.69|11
1627371570000|2021-07-27 07:39:30|94.82|94.74|95.04|94.94|95.06|94.94|94.78|94.71|81962
1627371580000|2021-07-27 07:39:40|95.06|94.95|95.19|95.07|95.21|95.1|94.95|94.87|184464
1627371590000|2021-07-27 07:39:50|95.18|95.08|95.05|94.95|95.18|95.08|95.05|94.94|28850
1627371600000|2021-07-27 07:40:00|95.04|94.96|94.95|94.86|95.04|94.96|94.95|94.84|15425
1627371610000|2021-07-27 07:40:10|94.94|94.87|94.97|94.87|94.97|94.87|94.94|94.87|4000
1627371620000|2021-07-27 07:40:20|94.96||94.96||94.96||94.96||25
1627371630000|2021-07-27 07:40:30|94.97|94.88|94.94|94.87|94.97|94.88|94.94|94.86|14197
1627371650000|2021-07-27 07:40:50|94.93|94.84|94.95|94.88|94.96|94.88|94.92|94.8|1757
1627371660000|2021-07-27 07:41:00|94.96|94.89|94.99|94.9|94.99|94.9|94.96|94.89|21102
1627371670000|2021-07-27 07:41:10|95|94.91|95.18|95.06|95.2|95.1|95|94.91|37513
1627371680000|2021-07-27 07:41:20|95.17|95.05|95.23|95.15|95.24|95.15|95.16|95.03|20083
1627371690000|2021-07-27 07:41:30|95.24|95.16|95.22|95.15|95.3|95.19|95.22|95.15|12779
1627371700000|2021-07-27 07:41:40|95.21|95.13|95.15|95.05|95.21|95.13|95.13|95.02|10596
1627371710000|2021-07-27 07:41:50||95.07||95.09||95.09||95.07|30752
1627371720000|2021-07-27 07:42:00||95.1||95.1||95.1||95.1|1157
1627371730000|2021-07-27 07:42:10|95.18|95.11|95.27|95.16|95.27|95.16|95.18|95.11|5888
1627371740000|2021-07-27 07:42:20|95.26|95.17|95.26|95.18|95.26|95.18|95.26|95.16|4147
1627371750000|2021-07-27 07:42:30|95.25|95.16|95.25|95.18|95.25|95.18|95.25|95.16|1892
1627371760000|2021-07-27 07:42:40|95.26||95.26||95.26||95.26||10000
1627371770000|2021-07-27 07:42:50|95.27|95.19|95.29|95.21|95.29|95.21|95.27|95.19|25000
1627371780000|2021-07-27 07:43:00|95.3|95.23|95.49|95.41|95.55|95.41|95.3|95.23|14359
1627371790000|2021-07-27 07:43:10|||||||||130
1627371800000|2021-07-27 07:43:20|95.5|95.43|95.54|95.46|95.54|95.46|95.49|95.43|2085
1627371820000|2021-07-27 07:43:40|95.55|95.47|95.64|95.55|95.65|95.55|95.55|95.47|10157
1627371830000|2021-07-27 07:43:50|95.63|95.53|95.63|95.55|95.63|95.55|95.63|95.51|5851
1627371840000|2021-07-27 07:44:00|95.62|95.52|95.6|95.51|95.62|95.52|95.52|95.5|14889
1627371850000|2021-07-27 07:44:10|||||||||4000
1627371860000|2021-07-27 07:44:20|95.59|95.52|95.52|95.47|95.59|95.52|95.52|95.47|5692
1627371870000|2021-07-27 07:44:30|95.51|95.43|95.42|95.35|95.51|95.43|95.41|95.32|11443
1627371890000|2021-07-27 07:44:50|95.41||95.42||95.42||95.41||696
1627371900000|2021-07-27 07:45:00|95.41|95.33|95.29|95.2|95.41|95.33|95.29|95.19|1571
1627371910000|2021-07-27 07:45:10|95.3|95.21|95.31|95.22|95.31|95.22|95.3|95.21|0
1627371930000|2021-07-27 07:45:30|95.29|95.21|95.27|95.2|95.29|95.21|95.27|95.2|0
1627371940000|2021-07-27 07:45:40|95.26||95.26||95.26||95.26||6501
1627371950000|2021-07-27 07:45:50|95.25|95.17|95.22|95.14|95.25|95.17|95.22|95.12|1004
1627371960000|2021-07-27 07:46:00|95.24|95.15|95.37|95.28|95.38|95.28|95.24|95.15|16441
1627371970000|2021-07-27 07:46:10|95.36|95.29|95.37|95.29|95.37|95.29|95.36|95.28|7188
1627371980000|2021-07-27 07:46:20||95.3||95.31||95.31||95.3|250
1627371990000|2021-07-27 07:46:30|95.36|95.3|95.37|95.31|95.37|95.31|95.36|95.29|2611
1627372000000|2021-07-27 07:46:40|95.36|95.32|95.36|95.28|95.37|95.33|95.32|95.24|3424
1627372010000|2021-07-27 07:46:50|95.35||95.34||95.35||95.34||16
1627372020000|2021-07-27 07:47:00|95.35|95.29|95.35|95.29|95.35|95.29|95.35|95.29|0
1627372030000|2021-07-27 07:47:10|95.36|95.3|95.4|95.34|95.41|95.35|95.36|95.3|13244
1627372040000|2021-07-27 07:47:20|95.39|95.33|95.35|95.26|95.39|95.33|95.31|95.23|12662
1627372050000|2021-07-27 07:47:30|95.38|95.27|95.42|95.32|95.43|95.32|95.38|95.27|10050
1627372060000|2021-07-27 07:47:40||95.33||95.35||95.35||95.33|0
1627372070000|2021-07-27 07:47:50|95.41|95.34|95.44|95.36|95.45|95.36|95.37|95.3|4145
1627372080000|2021-07-27 07:48:00|95.46|95.37|95.42|95.37|95.46|95.37|95.42|95.37|100
1627372090000|2021-07-27 07:48:10|95.45|95.38|95.46|95.41|95.46|95.41|95.45|95.38|3453
1627372100000|2021-07-27 07:48:20|95.48|95.42|95.49|95.42|95.49|95.45|95.48|95.41|11843
1627372110000|2021-07-27 07:48:30|95.48|95.45|95.5|95.43|95.51|95.45|95.46|95.41|3760
1627372120000|2021-07-27 07:48:40|95.48|95.42|95.48|95.42|95.48|95.43|95.44|95.41|8714
1627372130000|2021-07-27 07:48:50|95.47|95.43|95.48|95.43|95.48|95.43|95.47|95.43|0
1627372140000|2021-07-27 07:49:00|95.47|95.44|95.48|95.44|95.48|95.44|95.47|95.44|1000
1627372150000|2021-07-27 07:49:10|95.47|95.42|95.44|95.37|95.47|95.42|95.43|95.36|5610
1627372170000|2021-07-27 07:49:30|95.45|95.38|95.47|95.38|95.47|95.38|95.45|95.38|11
1627372180000|2021-07-27 07:49:40|95.46||95.46||95.46||95.46||0
1627372190000|2021-07-27 07:49:50|95.45|95.37|95.36|95.3|95.45|95.37|95.36|95.29|356
1627372200000|2021-07-27 07:50:00|95.35|95.29|95.22|95.15|95.35|95.29|95.22|95.14|1847
1627372210000|2021-07-27 07:50:10|95.21|95.13|95.21|95.14|95.21|95.14|95.21|95.13|0
1627372220000|2021-07-27 07:50:20|95.2|95.13|95.2|95.12|95.2|95.13|95.2|95.1|4256
1627372240000|2021-07-27 07:50:40||95.13||95.14||95.14||95.13|502
1627372250000|2021-07-27 07:50:50|95.19|95.13|95.13|95.05|95.2|95.14|95.13|95.04|2933
1627372260000|2021-07-27 07:51:00|95.12|95.06|95.1|95.04|95.12|95.08|95.1|95.02|4982
1627372270000|2021-07-27 07:51:10|95.11|95.05|95.17|95.12|95.17|95.12|95.11|95.05|14644
1627372280000|2021-07-27 07:51:20||95.13||95.13||95.13||95.13|0
1627372290000|2021-07-27 07:51:30|95.2|95.14|95.27|95.21|95.28|95.21|95.2|95.14|2383
1627372300000|2021-07-27 07:51:40|95.26|95.2|95.22|95.16|95.26|95.2|95.22|95.16|18158
1627372310000|2021-07-27 07:51:50|95.21|95.14|95.19|95.13|95.21|95.14|95.18|95.11|0
1627372320000|2021-07-27 07:52:00|95.18|95.14|95.19|95.15|95.19|95.15|95.18|95.14|0
1627372330000|2021-07-27 07:52:10||95.16||95.16||95.18||95.15|0
1627372340000|2021-07-27 07:52:20|95.21|95.17|95.3|95.24|95.32|95.25|95.21|95.17|7867
1627372350000|2021-07-27 07:52:30|95.29|95.25|95.27|95.22|95.29|95.25|95.27|95.2|4823
1627372360000|2021-07-27 07:52:40|95.26|95.2|95.3|95.25|95.3|95.25|95.24|95.17|20029
1627372370000|2021-07-27 07:52:50|95.29|95.24|95.29|95.24|95.29|95.24|95.29|95.22|1557
1627372380000|2021-07-27 07:53:00|95.32|95.25|95.37|95.33|95.39|95.33|95.31|95.25|7067
1627372390000|2021-07-27 07:53:10|95.43|95.34|95.32|95.25|95.43|95.35|95.31|95.24|11068
1627372400000|2021-07-27 07:53:20|95.35|95.26|95.34|95.27|95.35|95.27|95.34|95.26|0
1627372410000|2021-07-27 07:53:30|95.33|95.25|95.33|95.27|95.33|95.27|95.32|95.25|1463
1627372420000|2021-07-27 07:53:40|95.32||95.32||95.32||95.32||0
1627372430000|2021-07-27 07:53:50|95.33|95.28|95.34|95.28|95.35|95.32|95.33|95.28|4364
1627372440000|2021-07-27 07:54:00|95.35|95.29|95.37|95.31|95.37|95.33|95.35|95.29|31339
1627372450000|2021-07-27 07:54:10|||||||||21657
1627372460000|2021-07-27 07:54:20|95.4|95.33|95.43|95.35|95.44|95.36|95.4|95.33|3520
1627372470000|2021-07-27 07:54:30|95.42|95.34|95.35|95.3|95.42|95.34|95.34|95.27|4732
1627372480000|2021-07-27 07:54:40|95.34|95.28|95.35|95.3|95.35|95.3|95.34|95.28|3724
1627372490000|2021-07-27 07:54:50|95.34|95.28|95.36|95.32|95.36|95.32|95.34|95.28|9515
1627372500000|2021-07-27 07:55:00|95.37|95.33|95.41|95.35|95.47|95.42|95.37|95.33|14014
1627372510000|2021-07-27 07:55:10|95.4|95.33|95.37|95.3|95.4|95.35|95.37|95.29|10706
1627372520000|2021-07-27 07:55:20||95.31||95.31||95.31||95.31|0
1627372530000|2021-07-27 07:55:30|95.36|95.3|95.28|95.21|95.36|95.3|95.28|95.2|3314
1627372540000|2021-07-27 07:55:40||95.2||95.21||95.21||95.2|0
1627372550000|2021-07-27 07:55:50|95.27||95.27||95.27||95.27||0
1627372570000|2021-07-27 07:56:10|95.26|95.2|95.25|95.22|95.26|95.22|95.25|95.2|91
1627372580000|2021-07-27 07:56:20|95.24|95.2|95.24|95.21|95.24|95.21|95.21|95.17|28976
1627372590000|2021-07-27 07:56:30|95.26|95.2|95.27|95.24|95.27|95.24|95.26|95.2|13590
1627372600000|2021-07-27 07:56:40|||||||||1872
1627372610000|2021-07-27 07:56:50|95.29|95.25|95.29|95.26|95.29|95.26|95.29|95.25|806
1627372620000|2021-07-27 07:57:00|95.28|95.25|95.3|95.27|95.3|95.27|95.27|95.21|5264
1627372630000|2021-07-27 07:57:10|95.31|95.28|95.33|95.3|95.33|95.3|95.31|95.28|980
1627372640000|2021-07-27 07:57:20|95.34|95.31|95.41|95.35|95.42|95.35|95.34|95.31|1783
1627372650000|2021-07-27 07:57:30||95.36||95.4||95.4||95.36|0
1627372670000|2021-07-27 07:57:50|95.47|95.41|95.45|95.39|95.47|95.42|95.4|95.33|12123
1627372680000|2021-07-27 07:58:00|95.46||95.45||95.47||95.45||7500
1627372690000|2021-07-27 07:58:10|95.48|95.4|95.48|95.45|95.48|95.45|95.48|95.4|250
1627372700000|2021-07-27 07:58:20|95.47|95.44|95.45|95.4|95.47|95.44|95.45|95.39|18780
1627372710000|2021-07-27 07:58:30|95.44|95.39|95.4|95.35|95.44|95.39|95.4|95.33|54386
1627372720000|2021-07-27 07:58:40|95.39|95.36|95.44|95.41|95.44|95.41|95.38|95.36|47808
1627372730000|2021-07-27 07:58:50|95.47|95.4|95.48|95.45|95.48|95.47|95.44|95.39|33962
1627372740000|2021-07-27 07:59:00|95.5|95.46|95.56|95.51|95.57|95.51|95.5|95.46|13964
1627372760000|2021-07-27 07:59:20|95.55|95.5|95.46|95.38|95.55|95.5|95.44|95.37|121296
1627372770000|2021-07-27 07:59:30|95.47|95.39|95.61|95.56|95.64|95.59|95.47|95.39|122742
1627372780000|2021-07-27 07:59:40|95.62|95.55|95.59|95.52|95.62|95.56|95.57|95.52|8749
1627372790000|2021-07-27 07:59:50|95.61|95.53|95.6|95.54|95.61|95.54|95.6|95.53|1358
1627372800000|2021-07-27 08:00:00|95.62|95.55|95.61|95.56|95.62|95.57|95.61|95.55|0
1627372810000|2021-07-27 08:00:10|95.6|95.55|95.55|95.52|95.6|95.55|95.53|95.5|83843
1627372820000|2021-07-27 08:00:20|95.54|95.5|95.52|95.47|95.54|95.5|95.51|95.46|14276
1627372830000|2021-07-27 08:00:30|95.51|95.46|95.5|95.44|95.53|95.48|95.5|95.4|24863
1627372840000|2021-07-27 08:00:40|95.49|95.43|95.43|95.36|95.49|95.43|95.43|95.35|3064
1627372850000|2021-07-27 08:00:50|95.44|95.37|95.51|95.43|95.52|95.43|95.43|95.37|11217
1627372860000|2021-07-27 08:01:00|95.49||95.49||95.49||95.49||0
1627372870000|2021-07-27 08:01:10|95.52|95.44|95.54|95.47|95.55|95.47|95.52|95.44|421
1627372880000|2021-07-27 08:01:20|95.55|95.48|95.57|95.5|95.57|95.5|95.55|95.48|0
1627372890000|2021-07-27 08:01:30|95.58|95.51|95.58|95.52|95.6|95.52|95.58|95.51|10403
1627372900000|2021-07-27 08:01:40|95.57|95.5|95.53|95.47|95.57|95.5|95.53|95.44|3554
1627372910000|2021-07-27 08:01:50|95.52|95.45|95.49|95.41|95.52|95.45|95.49|95.4|14
1627372920000|2021-07-27 08:02:00|95.48|95.4|95.46|95.41|95.48|95.41|95.45|95.38|5806
1627372930000|2021-07-27 08:02:10|95.45|95.42|95.49|95.45|95.49|95.45|95.45|95.42|854
1627372940000|2021-07-27 08:02:20|95.53|95.46|95.54|95.47|95.56|95.47|95.53|95.46|1213
1627372950000|2021-07-27 08:02:30|||||||||62
1627372970000|2021-07-27 08:02:50|||||||||4164
1627372980000|2021-07-27 08:03:00|95.53||95.52||95.53||95.52||0
1627372990000|2021-07-27 08:03:10|95.53||95.52||95.53||95.52||5193
1627373010000|2021-07-27 08:03:30|95.51|95.45|95.5|95.43|95.51|95.45|95.47|95.39|4290
1627373030000|2021-07-27 08:03:50|95.52|95.44|95.57|95.5|95.6|95.52|95.52|95.44|3755
1627373040000|2021-07-27 08:04:00|95.56|95.48|95.49|95.41|95.56|95.48|95.49|95.41|2208
1627373050000|2021-07-27 08:04:10|95.48|95.43|95.47|95.39|95.48|95.43|95.47|95.39|204
1627373060000|2021-07-27 08:04:20|95.42|95.4|95.49|95.42|95.49|95.42|95.42|95.4|4224
1627373070000|2021-07-27 08:04:30|95.52|95.43|95.54|95.47|95.57|95.47|95.49|95.43|2751
1627373080000|2021-07-27 08:04:40|95.55|95.48|95.56|95.49|95.6|95.52|95.55|95.48|9545
1627373090000|2021-07-27 08:04:50|95.55|95.48|95.54|95.46|95.55|95.48|95.54|95.45|5000
1627373100000|2021-07-27 08:05:00|95.55|95.47|95.67|95.61|95.69|95.61|95.55|95.47|9194
1627373110000|2021-07-27 08:05:10|95.66|95.6|95.67|95.59|95.68|95.6|95.65|95.56|262
1627373120000|2021-07-27 08:05:20|95.68||95.67||95.69||95.67||0
1627373130000|2021-07-27 08:05:30|95.66|95.58|95.6|95.52|95.66|95.58|95.6|95.51|15051
1627373140000|2021-07-27 08:05:40|95.61|95.53|95.6|95.53|95.67|95.59|95.59|95.52|20231
1627373150000|2021-07-27 08:05:50|95.61|95.52|95.55|95.47|95.61|95.52|95.53|95.45|3445
1627373160000|2021-07-27 08:06:00|95.54|95.48|95.55|95.48|95.55|95.48|95.54|95.48|0
1627373170000|2021-07-27 08:06:10|95.57|95.49|95.61|95.54|95.62|95.55|95.56|95.49|2678
1627373180000|2021-07-27 08:06:20|95.62|95.55|95.57|95.55|95.63|95.55|95.57|95.55|3
1627373210000|2021-07-27 08:06:50|95.63|95.56|95.72|95.64|95.73|95.66|95.63|95.56|34
1627373220000|2021-07-27 08:07:00|95.71||95.73||95.73||95.71||0
1627373230000|2021-07-27 08:07:10|95.74|95.65|95.81|95.74|95.81|95.74|95.74|95.65|10382
1627373240000|2021-07-27 08:07:20|95.8|95.73|95.72|95.63|95.8|95.74|95.72|95.63|3525
1627373250000|2021-07-27 08:07:30||95.64||95.63||95.64||95.63|0
1627373260000|2021-07-27 08:07:40||95.64||95.63||95.64||95.63|0
1627373280000|2021-07-27 08:08:00|95.71|95.64|95.71|95.63|95.71|95.65|95.71|95.63|0
1627373290000|2021-07-27 08:08:10|95.72|95.64|95.79|95.7|95.81|95.7|95.72|95.64|2595
1627373300000|2021-07-27 08:08:20|95.72||95.72||95.72||95.72||535
1627373310000|2021-07-27 08:08:30|||||||||1026
1627373320000|2021-07-27 08:08:40|95.77|95.71|95.74|95.68|95.79|95.72|95.74|95.68|3524
1627373330000|2021-07-27 08:08:50|95.73|95.69|95.75|95.67|95.76|95.69|95.73|95.66|0
1627373340000|2021-07-27 08:09:00|95.74|95.66|95.73|95.66|95.74|95.66|95.73|95.66|5187
1627373350000|2021-07-27 08:09:10|95.72|95.67|95.8|95.71|95.8|95.71|95.71|95.67|0
1627373360000|2021-07-27 08:09:20|95.81|95.72|95.84|95.77|95.84|95.77|95.81|95.72|20610
1627373370000|2021-07-27 08:09:30|95.85|95.78|95.86|95.79|95.87|95.79|95.85|95.78|0
1627373380000|2021-07-27 08:09:40|95.87||95.87||95.88||95.87||0
1627373390000|2021-07-27 08:09:50|95.86|95.78|95.83|95.78|95.86|95.78|95.8|95.78|5372
1627373400000|2021-07-27 08:10:00|95.84|95.79|95.86|95.8|95.87|95.81|95.84|95.79|914
1627373410000|2021-07-27 08:10:10|95.85|95.81|95.79|95.74|95.85|95.81|95.77|95.73|26344
1627373420000|2021-07-27 08:10:20|95.8|95.75|95.81|95.77|95.84|95.77|95.79|95.73|3432
1627373430000|2021-07-27 08:10:30|95.8|95.74|95.82|95.75|95.83|95.77|95.78|95.74|8278
1627373440000|2021-07-27 08:10:40|95.83|95.76|95.86|95.8|95.86|95.8|95.82|95.76|14537
1627373450000|2021-07-27 08:10:50|95.89|95.81|95.95|95.9|95.96|95.9|95.89|95.81|42857
1627373460000|2021-07-27 08:11:00|95.96|95.91|95.99|95.93|96|95.93|95.94|95.9|19427
1627373470000|2021-07-27 08:11:10|96|95.94|95.98|95.93|96|95.94|95.93|95.9|24398
1627373480000|2021-07-27 08:11:20|95.97|95.94|95.98|95.94|95.98|95.94|95.97|95.94|0
1627373500000|2021-07-27 08:11:40|||||||||3497
1627373510000|2021-07-27 08:11:50|95.99|95.95|96.06|96.02|96.07|96.04|95.97|95.95|33199
1627373520000|2021-07-27 08:12:00|96.07|96.01|95.99|95.95|96.07|96.01|95.99|95.94|14638
1627373530000|2021-07-27 08:12:10|96|95.96|95.93|95.86|96.02|95.96|95.93|95.85|13994
1627373540000|2021-07-27 08:12:20|95.94|95.87|95.92|95.86|95.96|95.88|95.91|95.83|5584
1627373550000|2021-07-27 08:12:30|95.93||95.94||95.94||95.93||0
1627373560000|2021-07-27 08:12:40|95.93|95.85|95.91|95.85|95.94|95.87|95.86|95.8|17509
1627373570000|2021-07-27 08:12:50|95.92||95.92||95.92||95.92||0
1627373580000|2021-07-27 08:13:00|95.91|95.86|95.99|95.92|96|95.92|95.91|95.86|4146
1627373590000|2021-07-27 08:13:10|95.98|95.9|95.92|95.85|95.98|95.91|95.9|95.85|11901
1627373600000|2021-07-27 08:13:20|||||||||1031
1627373620000|2021-07-27 08:13:40|95.91|95.83|95.88|95.83|95.91|95.83|95.87|95.83|1878
1627373630000|2021-07-27 08:13:50|95.87|95.8|95.79|95.74|95.87|95.8|95.78|95.69|30428
1627373640000|2021-07-27 08:14:00|95.8|95.75|95.84|95.75|95.85|95.79|95.8|95.74|13672
1627373650000|2021-07-27 08:14:10|95.85|95.76|95.84|95.77|95.86|95.77|95.84|95.76|10
1627373660000|2021-07-27 08:14:20|95.85|95.78|95.85|95.78|95.85|95.78|95.84|95.77|0
1627373670000|2021-07-27 08:14:30|95.86||95.87||95.87||95.85||21
1627373690000|2021-07-27 08:14:50|95.86|95.77|95.79|95.75|95.86|95.77|95.79|95.75|4155
1627373700000|2021-07-27 08:15:00|95.78|95.71|95.82|95.73|95.82|95.73|95.76|95.68|3914
1627373710000|2021-07-27 08:15:10|||||||||3071
1627373720000|2021-07-27 08:15:20|95.81||95.81||95.81||95.8||0
1627373730000|2021-07-27 08:15:30|95.8|95.72|95.82|95.73|95.82|95.73|95.8|95.72|1035
1627373740000|2021-07-27 08:15:40|95.81|95.74|95.82|95.74|95.82|95.77|95.81|95.74|5419
1627373750000|2021-07-27 08:15:50|95.81|95.75|95.73|95.65|95.81|95.75|95.7|95.63|13716
1627373760000|2021-07-27 08:16:00|95.74|95.66|95.75|95.67|95.76|95.67|95.74|95.66|0
1627373770000|2021-07-27 08:16:10|95.74|95.65|95.73|95.65|95.74|95.66|95.73|95.64|3505
1627373780000|2021-07-27 08:16:20|95.72|95.66|95.72|95.66|95.72|95.66|95.72|95.66|0
1627373790000|2021-07-27 08:16:30|95.73|95.67|95.75|95.68|95.76|95.69|95.73|95.67|201036
1627373800000|2021-07-27 08:16:40|95.76|95.69|95.75|95.7|95.76|95.7|95.75|95.67|0
1627373810000|2021-07-27 08:16:50|95.76|95.8|95.87|95.8|95.89|95.83|95.76|95.7|125958
1627373820000|2021-07-27 08:17:00|95.86|95.79|95.87|95.81|95.88|95.81|95.81|95.79|223394
1627373830000|2021-07-27 08:17:10|95.86|95.8|95.78|95.74|95.86|95.8|95.77|95.74|19828
1627373840000|2021-07-27 08:17:20|95.77|95.7|95.7|95.63|95.77|95.71|95.7|95.61|8265
1627373850000|2021-07-27 08:17:30|95.68|95.62|95.7|95.64|95.72|95.64|95.67|95.59|580
1627373860000|2021-07-27 08:17:40|95.69|95.62|95.6|95.51|95.69|95.62|95.6|95.51|2771
1627373870000|2021-07-27 08:17:50||95.52||95.51||95.52||95.5|0
1627373880000|2021-07-27 08:18:00|95.59|95.52|95.54|95.46|95.59|95.52|95.53|95.45|1249
1627373890000|2021-07-27 08:18:10|95.55|95.47|95.49|95.4|95.56|95.48|95.49|95.39|4173
1627373900000|2021-07-27 08:18:20|95.5|95.41|95.5|95.41|95.51|95.42|95.5|95.41|5
1627373910000|2021-07-27 08:18:30|95.51|95.42|95.5|95.42|95.51|95.42|95.5|95.42|0
1627373920000|2021-07-27 08:18:40|95.49|95.41|95.44|95.34|95.49|95.41|95.44|95.33|203
1627373930000|2021-07-27 08:18:50|95.43|95.33|95.46|95.41|95.46|95.42|95.4|95.3|25436
1627373940000|2021-07-27 08:19:00|95.48|95.42|95.47|95.43|95.48|95.43|95.47|95.42|1566
1627373950000|2021-07-27 08:19:10||95.42||95.42||95.42||95.42|32
1627373960000|2021-07-27 08:19:20|95.48|95.43|95.51|95.43|95.53|95.45|95.48|95.43|1972
1627373970000|2021-07-27 08:19:30|95.5|95.42|95.44|95.39|95.5|95.42|95.43|95.38|11152
1627373980000|2021-07-27 08:19:40|95.45|95.4|95.44|95.4|95.47|95.4|95.44|95.4|0
1627374000000|2021-07-27 08:20:00|95.45|95.41|95.47|95.42|95.5|95.42|95.45|95.41|821
1627374010000|2021-07-27 08:20:10||95.41||95.43||95.43||95.39|0
1627374020000|2021-07-27 08:20:20|95.49|95.44|95.56|95.5|95.59|95.52|95.48|95.44|119704
1627374030000|2021-07-27 08:20:30|95.55|95.51|95.55|95.5|95.56|95.52|95.51|95.49|99052
1627374040000|2021-07-27 08:20:40|95.56|95.51|95.61|95.55|95.63|95.55|95.52|95.49|73779
1627374050000|2021-07-27 08:20:50|95.6|95.54|95.57|95.51|95.64|95.56|95.56|95.5|26686
1627374060000|2021-07-27 08:21:00|95.58|95.52|95.61|95.54|95.65|95.57|95.57|95.52|7584
1627374070000|2021-07-27 08:21:10|95.6|95.55|95.62|95.56|95.64|95.56|95.6|95.54|11366
1627374080000|2021-07-27 08:21:20|95.65|95.57|95.68|95.62|95.69|95.62|95.65|95.57|3699
1627374090000|2021-07-27 08:21:30|95.66|95.61|95.64|95.57|95.66|95.62|95.62|95.56|10026
1627374100000|2021-07-27 08:21:40|95.65|95.58|95.65|95.59|95.66|95.59|95.64|95.58|0
1627374110000|2021-07-27 08:21:50|95.66|95.6|95.71|95.66|95.71|95.66|95.66|95.6|1733
1627374120000|2021-07-27 08:22:00|95.7|95.65|95.63|95.58|95.7|95.66|95.63|95.58|12166
1627374130000|2021-07-27 08:22:10|95.65|95.59|95.65|95.59|95.65|95.61|95.64|95.58|7539
1627374160000|2021-07-27 08:22:40|95.66|95.6|95.7|95.67|95.73|95.67|95.66|95.6|8173
1627374170000|2021-07-27 08:22:50|95.72|95.68|95.67|95.64|95.72|95.69|95.66|95.64|20684
1627374180000|2021-07-27 08:23:00|95.68|95.6|95.7|95.62|95.71|95.62|95.65|95.59|3365
1627374190000|2021-07-27 08:23:10|95.71|95.63|95.71|95.68|95.72|95.68|95.66|95.6|15229
1627374200000|2021-07-27 08:23:20|95.72|95.69|95.75|95.7|95.75|95.7|95.71|95.67|15210
1627374210000|2021-07-27 08:23:30|95.77|95.71|95.8|95.75|95.82|95.76|95.74|95.71|24296
1627374220000|2021-07-27 08:23:40|95.81|95.76|95.84|95.77|95.85|95.77|95.81|95.75|1013
1627374230000|2021-07-27 08:23:50|95.83|95.78|95.81|95.76|95.83|95.79|95.8|95.73|18544
1627374240000|2021-07-27 08:24:00|||||||||4000
1627374250000|2021-07-27 08:24:10|95.8|95.77|95.8|95.77|95.81|95.77|95.8|95.76|4211
1627374260000|2021-07-27 08:24:20|95.81|95.78|95.82|95.78|95.82|95.79|95.81|95.77|882
1627374280000|2021-07-27 08:24:40|95.83|95.79|95.88|95.81|95.89|95.82|95.83|95.79|2515
1627374290000|2021-07-27 08:24:50||95.82||95.83||95.83||95.82|0
1627374300000|2021-07-27 08:25:00|||||||||512
1627374310000|2021-07-27 08:25:10|95.87|95.82|95.71|95.64|95.87|95.82|95.7|95.63|34927
1627374320000|2021-07-27 08:25:20|95.72|95.65|95.72|95.66|95.73|95.68|95.71|95.65|11352
1627374330000|2021-07-27 08:25:30|95.71|95.68|95.68|95.65|95.71|95.68|95.68|95.65|3914
1627374340000|2021-07-27 08:25:40|95.67|95.64|95.69|95.64|95.69|95.64|95.63|95.57|19091
1627374350000|2021-07-27 08:25:50|95.68|95.62|95.67|95.61|95.68|95.64|95.65|95.57|3
1627374360000|2021-07-27 08:26:00|95.66|95.62|95.67|95.63|95.67|95.63|95.65|95.6|849
1627374370000|2021-07-27 08:26:10|95.66|95.62|95.66|95.61|95.67|95.62|95.66|95.6|2068
1627374380000|2021-07-27 08:26:20||95.62||95.63||95.63||95.61|1200
1627374390000|2021-07-27 08:26:30|95.67|95.64|95.71|95.69|95.71|95.69|95.67|95.63|1839
1627374400000|2021-07-27 08:26:40|95.7|95.68|95.68|95.63|95.71|95.68|95.68|95.63|8808
1627374420000|2021-07-27 08:27:00|95.69|95.64|95.71|95.66|95.71|95.66|95.69|95.64|1125
1627374430000|2021-07-27 08:27:10|95.7|95.63|95.61|95.54|95.7|95.63|95.61|95.53|19337
1627374440000|2021-07-27 08:27:20|95.62|95.55|95.62|95.56|95.63|95.56|95.61|95.55|0
1627374460000|2021-07-27 08:27:40|95.61|95.55|95.61|95.55|95.61|95.55|95.61|95.55|0
1627374470000|2021-07-27 08:27:50|95.6|95.56|95.58|95.55|95.6|95.56|95.56|95.51|9827
1627374480000|2021-07-27 08:28:00|95.57|95.54|95.59|95.55|95.6|95.55|95.54|95.5|6080
1627374490000|2021-07-27 08:28:10|95.58|95.52|95.58|95.48|95.58|95.52|95.55|95.48|3778
1627374500000|2021-07-27 08:28:20|95.59|95.52|95.53|95.47|95.61|95.55|95.53|95.47|2944
1627374510000|2021-07-27 08:28:30|95.54|95.49|95.58|95.52|95.6|95.54|95.54|95.49|2332
1627374520000|2021-07-27 08:28:40|95.6|95.54|95.6|95.54|95.6|95.54|95.6|95.54|0
1627374540000|2021-07-27 08:29:00|95.58|95.52|95.58|95.52|95.58|95.52|95.58|95.52|0
1627374560000|2021-07-27 08:29:20|95.6|95.54|95.58|95.52|95.6|95.54|95.58|95.52|0
1627374570000|2021-07-27 08:29:30|95.63|95.57|95.6|95.55|95.64|95.57|95.6|95.55|15
1627374580000|2021-07-27 08:29:40|95.62|95.56|95.6|95.55|95.62|95.58|95.6|95.55|0
1627374590000|2021-07-27 08:29:50|95.62|95.52|95.6|95.55|95.62|95.57|95.6|95.52|2321
1627374600000|2021-07-27 08:30:00|95.62|95.58|95.62|95.55|95.65|95.6|95.6|95.54|3642
1627374610000|2021-07-27 08:30:10|95.64|95.57|95.62|95.55|95.64|95.57|95.62|95.55|0
1627374620000|2021-07-27 08:30:20|95.64|95.57|95.65|95.6|95.65|95.6|95.62|95.55|398
1627374630000|2021-07-27 08:30:30|95.63|95.58|95.65|95.6|95.65|95.6|95.63|95.58|0
1627374640000|2021-07-27 08:30:40|95.63|95.58|95.66|95.61|95.68|95.62|95.63|95.58|3110
1627374650000|2021-07-27 08:30:50|95.68|95.62|95.76|95.68|95.76|95.68|95.66|95.62|3323
1627374660000|2021-07-27 08:31:00|95.74|95.66|95.66|95.58|95.76|95.69|95.66|95.58|3338
1627374670000|2021-07-27 08:31:10|95.6|95.52|95.57|95.49|95.6|95.52|95.57|95.49|6300
1627374680000|2021-07-27 08:31:20|95.59|95.51|95.57|95.49|95.59|95.51|95.57|95.49|0
1627374700000|2021-07-27 08:31:40|95.49|95.4|95.49|95.41|95.49|95.41|95.49|95.4|616
1627374710000|2021-07-27 08:31:50|95.51|95.43|95.51|95.43|95.51|95.43|95.49|95.41|0
1627374720000|2021-07-27 08:32:00|95.49|95.41|95.49|95.39|95.49|95.41|95.47|95.37|402
1627374730000|2021-07-27 08:32:10|95.47|95.37|95.49|95.39|95.49|95.39|95.47|95.37|0
1627374740000|2021-07-27 08:32:20|95.39|95.31|95.39|95.33|95.41|95.33|95.39|95.31|605
1627374750000|2021-07-27 08:32:30|95.41|95.35|95.43|95.36|95.45|95.38|95.41|95.34|2307
1627374760000|2021-07-27 08:32:40|95.45|95.37|95.45|95.37|95.45|95.37|95.43|95.35|0
1627374770000|2021-07-27 08:32:50|95.43|95.35|95.43|95.35|95.43|95.35|95.43|95.35|0
1627374780000|2021-07-27 08:33:00|95.5|95.36|95.5|95.43|95.52|95.43|95.48|95.36|25
1627374790000|2021-07-27 08:33:10|95.4|95.29|95.42|95.33|95.42|95.33|95.4|95.29|739
1627374800000|2021-07-27 08:33:20|95.4|95.31|95.38|95.32|95.43|95.34|95.38|95.31|0
1627374810000|2021-07-27 08:33:30|95.4|95.34|95.33|95.26|95.4|95.34|95.33|95.26|546
1627374820000|2021-07-27 08:33:40|95.35|95.28|95.38|95.3|95.4|95.32|95.34|95.27|1273
1627374830000|2021-07-27 08:33:50|95.4|95.32|95.39|95.32|95.4|95.32|95.34|95.28|353
1627374840000|2021-07-27 08:34:00|95.37|95.3|95.42|95.34|95.42|95.34|95.37|95.3|480
1627374850000|2021-07-27 08:34:10|95.4|95.32|95.42|95.33|95.42|95.33|95.4|95.3|0
1627374860000|2021-07-27 08:34:20|95.44|95.31|95.46|95.37|95.47|95.37|95.44|95.31|2376
1627374890000|2021-07-27 08:34:50|95.44|95.35|95.32|95.21|95.44|95.35|95.32|95.21|3604
1627374900000|2021-07-27 08:35:00|95.34|95.23|95.27|95.18|95.34|95.23|95.27|95.18|0
1627374910000|2021-07-27 08:35:10|95.29|95.2|95.27|95.19|95.29|95.21|95.27|95.18|0
1627374930000|2021-07-27 08:35:30|95.25|95.16|95.25|95.16|95.25|95.16|95.23|95.14|600
1627374940000|2021-07-27 08:35:40|95.19|95.12|95.14|95.04|95.19|95.12|95.14|95.03|2587
1627374950000|2021-07-27 08:35:50|95.16|95.06|95.14|95.05|95.16|95.07|95.14|95.04|0
1627374960000|2021-07-27 08:36:00|95.16|95.07|95.26|95.17|95.26|95.17|95.16|95.07|2876
1627374970000|2021-07-27 08:36:10|95.24|95.14|95.24|95.17|95.26|95.19|95.24|95.14|0
1627374980000|2021-07-27 08:36:20|95.26|95.2|95.22|95.15|95.26|95.2|95.22|95.15|1215
1627374990000|2021-07-27 08:36:30|95.26|95.16|95.28|95.18|95.28|95.18|95.26|95.16|0
1627375000000|2021-07-27 08:36:40|95.26|95.16|95.3|95.21|95.3|95.21|95.26|95.16|0
1627375010000|2021-07-27 08:36:50|95.28|95.19|95.25|95.18|95.28|95.2|95.25|95.18|2500
1627375020000|2021-07-27 08:37:00|95.27|95.2|95.32|95.23|95.33|95.23|95.25|95.19|1526
1627375030000|2021-07-27 08:37:10|95.3|95.21|95.3|95.23|95.32|95.23|95.3|95.21|0
1627375040000|2021-07-27 08:37:20|95.28|95.21|95.28|95.21|95.28|95.21|95.28|95.21|0
1627375060000|2021-07-27 08:37:40|95.3|95.23|95.3|95.23|95.3|95.23|95.3|95.23|0
1627375070000|2021-07-27 08:37:50|95.28|95.21|95.28|95.21|95.28|95.21|95.28|95.21|0
1627375080000|2021-07-27 08:38:00|95.23|95.14|95.26|95.18|95.26|95.18|95.21|95.12|0
1627375090000|2021-07-27 08:38:10|95.23|95.17|95.26|95.17|95.28|95.19|95.23|95.14|0
1627375100000|2021-07-27 08:38:20|95.28|95.18|95.26|95.16|95.28|95.18|95.26|95.16|0
1627375110000|2021-07-27 08:38:30|95.28|95.18|95.27|95.19|95.28|95.19|95.24|95.17|0
1627375120000|2021-07-27 08:38:40|95.25|95.17|95.24|95.15|95.26|95.19|95.22|95.13|1242
1627375130000|2021-07-27 08:38:50|95.22|95.13|95.18|95.09|95.24|95.15|95.16|95.07|1535
1627375140000|2021-07-27 08:39:00|95.21|95.07|95.2|95.11|95.23|95.14|95.19|95.07|400
1627375150000|2021-07-27 08:39:10|95.22|95.13|95.2|95.11|95.22|95.13|95.2|95.11|0
1627375160000|2021-07-27 08:39:20|95.22|95.13|95.2|95.11|95.22|95.13|95.2|95.11|0
1627375170000|2021-07-27 08:39:30|95.22|95.13|95.18|95.1|95.22|95.13|95.17|95.08|0
1627375180000|2021-07-27 08:39:40|95.2|95.12|95.27|95.2|95.27|95.2|95.18|95.11|3510
1627375190000|2021-07-27 08:39:50|95.25|95.18|95.25|95.2|95.25|95.2|95.23|95.18|0
1627375200000|2021-07-27 08:40:00|95.23|95.18|95.18|95.09|95.27|95.21|95.18|95.09|3369
1627375210000|2021-07-27 08:40:10|95.16|95.07|95.21|95.12|95.21|95.12|95.16|95.07|0
1627375220000|2021-07-27 08:40:20|95.18|95.11|95.19|95.1|95.21|95.12|95.18|95.09|0
1627375230000|2021-07-27 08:40:30|96.13|95.11|95.43|95.34|96.13|95.77|95.41|95.11|19991
1627375240000|2021-07-27 08:40:40|95.44|95.43|95.5|95.42|95.55|95.46|95.43|95.34|3852
1627375250000|2021-07-27 08:40:50|95.53|95.44|95.51|95.44|95.53|95.45|95.49|95.41|0
1627375260000|2021-07-27 08:41:00|95.5|95.38|95.48|95.4|95.5|95.42|95.45|95.38|1202
1627375270000|2021-07-27 08:41:10|95.5|95.41|95.48|95.41|95.5|95.43|95.48|95.41|0
1627375280000|2021-07-27 08:41:20|95.5|95.43|95.52|95.44|95.53|95.46|95.48|95.41|0
1627375290000|2021-07-27 08:41:30|95.5|95.45|95.62|95.51|95.62|95.51|95.5|95.43|1498
1627375300000|2021-07-27 08:41:40|95.6|95.53|95.61|95.51|95.63|95.53|95.6|95.51|0
1627375310000|2021-07-27 08:41:50|95.63|95.53|95.61|95.51|95.63|95.53|95.61|95.51|1857
1627375320000|2021-07-27 08:42:00|95.69|95.61|95.67|95.59|95.71|95.63|95.67|95.59|4709
1627375330000|2021-07-27 08:42:10|95.65|95.57|95.68|95.6|95.7|95.6|95.65|95.57|0
1627375340000|2021-07-27 08:42:20|95.71|95.62|95.67|95.6|95.71|95.62|95.66|95.59|1837
1627375350000|2021-07-27 08:42:30|95.71|95.63|95.74|95.65|95.74|95.65|95.7|95.61|0
1627375360000|2021-07-27 08:42:40|95.76|95.67|95.76|95.67|95.79|95.69|95.69|95.65|9
1627375370000|2021-07-27 08:42:50|95.78|95.69|95.78|95.69|95.78|95.69|95.78|95.69|0
1627375380000|2021-07-27 08:43:00|95.79|95.72|95.81|95.73|95.85|95.75|95.79|95.72|852
1627375390000|2021-07-27 08:43:10|95.8|95.75|95.73|95.64|95.82|95.75|95.73|95.64|2566
1627375400000|2021-07-27 08:43:20|95.72|95.64|95.7|95.63|95.72|95.64|95.64|95.6|16407
1627375410000|2021-07-27 08:43:30|95.71|95.64|95.7|95.66|95.73|95.66|95.7|95.64|0
1627375420000|2021-07-27 08:43:40|95.75|95.67|95.79|95.72|95.79|95.72|95.74|95.67|2704
1627375430000|2021-07-27 08:43:50||95.73||95.74||95.74||95.72|0
1627375440000|2021-07-27 08:44:00|95.78|95.75|95.74|95.68|95.78|95.75|95.72|95.66|18326
1627375450000|2021-07-27 08:44:10|95.73|95.65|95.69|95.61|95.73|95.65|95.68|95.58|12520
1627375460000|2021-07-27 08:44:20||95.62||95.62||95.62||95.61|3
1627375470000|2021-07-27 08:44:30|95.7|95.63|95.77|95.69|95.78|95.69|95.7|95.63|450
1627375480000|2021-07-27 08:44:40|95.75||95.75||95.75||95.75||0
1627375490000|2021-07-27 08:44:50|95.74|95.68|95.63|95.56|95.74|95.68|95.63|95.54|13467
1627375500000|2021-07-27 08:45:00|95.62|95.55|95.6|95.51|95.62|95.55|95.6|95.5|4
1627375510000|2021-07-27 08:45:10||95.5||95.51||95.51||95.5|0
1627375520000|2021-07-27 08:45:20||95.5||95.51||95.51||95.5|0
1627375530000|2021-07-27 08:45:30||95.52||95.52||95.52||95.5|0
1627375540000|2021-07-27 08:45:40|95.61|95.53|95.6|95.54|95.63|95.54|95.6|95.53|10
1627375550000|2021-07-27 08:45:50|95.59|95.53|95.59|95.52|95.59|95.53|95.59|95.52|0
1627375560000|2021-07-27 08:46:00|95.58|95.5|95.53|95.48|95.58|95.54|95.53|95.48|4860
1627375570000|2021-07-27 08:46:10||95.49||95.5||95.5||95.48|3118
1627375580000|2021-07-27 08:46:20|95.57|95.51|95.59|95.52|95.6|95.52|95.57|95.5|107
1627375610000|2021-07-27 08:46:50|95.6|95.53|95.58|95.52|95.6|95.53|95.58|95.52|0
1627375620000|2021-07-27 08:47:00|95.57||95.57||95.57||95.57||500
1627375630000|2021-07-27 08:47:10|||||||||53
1627375640000|2021-07-27 08:47:20|95.58|95.53|95.63|95.58|95.63|95.58|95.58|95.53|1457
1627375660000|2021-07-27 08:47:40|95.59|95.59|95.66|95.62|95.67|95.64|95.59|95.58|6581
1627375670000|2021-07-27 08:47:50|95.67|95.63|95.69|95.63|95.7|95.63|95.67|95.63|0
1627375680000|2021-07-27 08:48:00|95.68|95.62|95.64|95.59|95.68|95.62|95.62|95.58|15565
1627375690000|2021-07-27 08:48:10|95.63|95.58|95.6|95.52|95.63|95.58|95.58|95.5|1059
1627375700000|2021-07-27 08:48:20|95.59|95.51|95.54|95.45|95.59|95.51|95.54|95.44|22
1627375710000|2021-07-27 08:48:30|95.55|95.46|95.58|95.53|95.62|95.53|95.55|95.46|34
1627375720000|2021-07-27 08:48:40|95.57|95.52|95.57|95.51|95.57|95.52|95.57|95.51|0
1627375730000|2021-07-27 08:48:50|95.58|95.52|95.58|95.52|95.58|95.52|95.58|95.52|0
1627375740000|2021-07-27 08:49:00|95.63|95.53|95.59|95.54|95.66|95.62|95.59|95.53|8667
1627375750000|2021-07-27 08:49:10|95.62|95.55|95.61|95.56|95.62|95.56|95.61|95.53|0
1627375770000|2021-07-27 08:49:30|95.64|95.57|95.61|95.53|95.66|95.58|95.61|95.53|6
1627375780000|2021-07-27 08:49:40|95.6|95.52|95.59|95.49|95.6|95.52|95.59|95.48|2069
1627375790000|2021-07-27 08:49:50|95.58|95.48|95.56|95.48|95.58|95.48|95.49|95.45|2036
1627375800000|2021-07-27 08:50:00|95.57|95.49|95.56|95.5|95.57|95.5|95.56|95.49|1573
1627375810000|2021-07-27 08:50:10|95.57|95.51|95.6|95.53|95.61|95.53|95.57|95.51|35662
1627375820000|2021-07-27 08:50:20|95.62|95.54|95.62|95.56|95.64|95.62|95.59|95.54|41399
1627375830000|2021-07-27 08:50:30|95.61|95.55|95.61|95.54|95.62|95.55|95.59|95.52|6294
1627375840000|2021-07-27 08:50:40|95.6|95.55|95.58|95.52|95.6|95.55|95.54|95.46|9930
1627375850000|2021-07-27 08:50:50|95.6|95.53|95.66|95.6|95.67|95.6|95.58|95.53|1571
1627375860000|2021-07-27 08:51:00|95.65|95.59|95.58|95.51|95.65|95.59|95.58|95.5|3725
1627375870000|2021-07-27 08:51:10|95.57|95.49|95.56|95.48|95.57|95.49|95.56|95.47|200
1627375880000|2021-07-27 08:51:20|95.55|95.47|95.52|95.44|95.55|95.47|95.52|95.43|0
1627375890000|2021-07-27 08:51:30||95.43||95.42||95.43||95.42|0
1627375900000|2021-07-27 08:51:40|95.51|95.41|95.61|95.54|95.62|95.54|95.41|95.37|51655
1627375910000|2021-07-27 08:51:50|95.62|95.55|95.62|95.56|95.62|95.56|95.62|95.55|0
1627375940000|2021-07-27 08:52:20|95.61|95.57|95.57|95.53|95.61|95.57|95.57|95.53|12740
1627375950000|2021-07-27 08:52:30|95.58|95.54|95.62|95.56|95.62|95.56|95.58|95.53|11390
1627375960000|2021-07-27 08:52:40|95.64|95.57|95.67|95.6|95.69|95.61|95.64|95.57|13642
1627375970000|2021-07-27 08:52:50|95.66|95.59|95.6|95.56|95.66|95.6|95.6|95.56|4338
1627375980000|2021-07-27 08:53:00|95.59|95.53|95.58|95.52|95.59|95.53|95.55|95.47|4357
1627375990000|2021-07-27 08:53:10||95.53||95.53||95.53||95.53|0
1627376010000|2021-07-27 08:53:30||95.54||95.54||95.54||95.54|9
1627376030000|2021-07-27 08:53:50|95.6|95.55|95.59|95.55|95.6|95.55|95.59|95.54|438
1627376040000|2021-07-27 08:54:00|95.58|95.56|95.66|95.6|95.66|95.6|95.58|95.56|12245
1627376050000|2021-07-27 08:54:10|95.7|95.61|95.69|95.62|95.72|95.64|95.69|95.61|3611
1627376060000|2021-07-27 08:54:20|95.68|95.61|95.65|95.6|95.68|95.61|95.65|95.6|5239
1627376070000|2021-07-27 08:54:30|95.64|95.57|95.66|95.58|95.66|95.58|95.64|95.57|643
1627376080000|2021-07-27 08:54:40|95.67|95.59|95.7|95.63|95.72|95.63|95.67|95.59|0
1627376090000|2021-07-27 08:54:50|||||||||4503
1627376110000|2021-07-27 08:55:10|95.71|95.64|95.75|95.68|95.78|95.69|95.7|95.64|674
1627376120000|2021-07-27 08:55:20|95.76|95.69|95.74|95.7|95.76|95.7|95.74|95.69|0
1627376130000|2021-07-27 08:55:30||95.69||95.69||95.69||95.69|2
1627376140000|2021-07-27 08:55:40|95.76|95.7|95.71|95.65|95.76|95.71|95.71|95.65|2734
1627376150000|2021-07-27 08:55:50|95.72|95.66|95.72|95.64|95.73|95.66|95.72|95.64|6600
1627376160000|2021-07-27 08:56:00||95.65||95.64||95.65||95.64|0
1627376170000|2021-07-27 08:56:10|95.73|95.65|95.74|95.67|95.74|95.67|95.73|95.64|0
1627376180000|2021-07-27 08:56:20|95.73|95.68|95.74|95.68|95.75|95.68|95.73|95.68|0
1627376190000|2021-07-27 08:56:30||95.67||95.7||95.7||95.66|44
1627376200000|2021-07-27 08:56:40|95.76|95.71|95.74|95.71|95.76|95.73|95.74|95.7|760
1627376210000|2021-07-27 08:56:50|95.73|95.7|95.68|95.64|95.73|95.7|95.67|95.59|3565
1627376220000|2021-07-27 08:57:00||95.63||95.63||95.63||95.63|0
1627376230000|2021-07-27 08:57:10|95.67|95.62|95.64|95.57|95.67|95.62|95.64|95.56|5160
1627376240000|2021-07-27 08:57:20|95.65|95.58|95.66|95.59|95.67|95.61|95.65|95.58|2217
1627376250000|2021-07-27 08:57:30|95.65|95.58|95.64|95.57|95.65|95.58|95.64|95.57|500
1627376260000|2021-07-27 08:57:40|95.63|95.55|95.55|95.48|95.63|95.55|95.55|95.47|19406
1627376270000|2021-07-27 08:57:50|95.54|95.47|95.51|95.47|95.54|95.47|95.51|95.44|0
1627376280000|2021-07-27 08:58:00|95.5|95.43|95.49|95.44|95.5|95.44|95.49|95.41|12
1627376300000|2021-07-27 08:58:20||95.43||95.42||95.44||95.41|525
1627376310000|2021-07-27 08:58:30|||||||||24007
1627376320000|2021-07-27 08:58:40|95.48|95.41|95.47|95.42|95.48|95.43|95.44|95.38|38088
1627376330000|2021-07-27 08:58:50|95.46|95.43|95.49|95.43|95.49|95.43|95.46|95.43|425
1627376340000|2021-07-27 08:59:00|95.48|95.44|95.46|95.39|95.48|95.45|95.44|95.38|18915
1627376350000|2021-07-27 08:59:10|95.45|95.38|95.42|95.35|95.45|95.38|95.42|95.35|0
1627376360000|2021-07-27 08:59:20|95.41|95.34|95.4|95.33|95.41|95.34|95.4|95.31|0
1627376380000|2021-07-27 08:59:40|95.39|95.32|95.4|95.35|95.4|95.35|95.38|95.3|94955
1627376390000|2021-07-27 08:59:50|95.44|95.36|95.36|95.3|95.44|95.36|95.36|95.3|14142
1627376400000|2021-07-27 09:00:00|95.37|95.31|95.35|95.3|95.37|95.31|95.35|95.3|100
1627376410000|2021-07-27 09:00:10|95.36|95.33|95.34|95.33|95.36|95.33|95.34|95.33|82
1627376420000|2021-07-27 09:00:20|95.36||95.36||95.36||95.36||373
1627376430000|2021-07-27 09:00:30|95.35|95.3|95.36|95.31|95.36|95.31|95.33|95.29|20293
1627376440000|2021-07-27 09:00:40|||||||||50
1627376450000|2021-07-27 09:00:50|||||||||214
1627376460000|2021-07-27 09:01:00|95.35|95.32|95.36|95.32|95.36|95.32|95.35|95.32|0
1627376470000|2021-07-27 09:01:10|95.35||95.35||95.35||95.35||32
1627376480000|2021-07-27 09:01:20|95.36|95.33|95.46|95.4|95.47|95.4|95.36|95.33|6135
1627376490000|2021-07-27 09:01:30|95.47|95.41|95.47|95.4|95.48|95.41|95.47|95.4|120
1627376500000|2021-07-27 09:01:40|95.46|95.39|95.41|95.36|95.46|95.39|95.4|95.35|4946
1627376510000|2021-07-27 09:01:50|95.4|95.35|95.4|95.34|95.41|95.35|95.39|95.32|334
1627376520000|2021-07-27 09:02:00|95.39|95.33|95.4|95.34|95.4|95.34|95.39|95.33|0
1627376530000|2021-07-27 09:02:10|95.39|95.33|95.39|95.33|95.39|95.33|95.39|95.32|10000
1627376540000|2021-07-27 09:02:20|95.4|95.34|95.39|95.34|95.4|95.34|95.39|95.33|0
1627376550000|2021-07-27 09:02:30|95.38|95.33|95.37|95.31|95.38|95.33|95.36|95.3|8581
1627376570000|2021-07-27 09:02:50||95.32||95.33||95.33||95.32|0
1627376580000|2021-07-27 09:03:00|95.4|95.34|95.52|95.47|95.53|95.47|95.4|95.34|35508
1627376590000|2021-07-27 09:03:10|95.51||95.5||95.51||95.5||0
1627376600000|2021-07-27 09:03:20|95.51||95.51||95.51||95.51||0
1627376610000|2021-07-27 09:03:30||95.48||95.5||95.5||95.48|0
1627376630000|2021-07-27 09:03:50|||||||||775
1627376640000|2021-07-27 09:04:00||95.49||95.5||95.5||95.49|10
1627376650000|2021-07-27 09:04:10|95.5|95.49|95.5|95.43|95.51|95.5|95.47|95.42|11912
1627376660000|2021-07-27 09:04:20|95.49|95.42|95.46|95.38|95.49|95.42|95.46|95.37|7527
1627376670000|2021-07-27 09:04:30|95.45|95.37|95.44|95.36|95.45|95.39|95.44|95.35|29
1627376680000|2021-07-27 09:04:40|95.43|95.35|95.42|95.36|95.43|95.36|95.42|95.34|0
1627376700000|2021-07-27 09:05:00|||||||||838
1627376710000|2021-07-27 09:05:10|95.41|95.34|95.38|95.3|95.41|95.34|95.38|95.3|4668
1627376720000|2021-07-27 09:05:20|95.39|95.31|95.38|95.34|95.4|95.34|95.38|95.31|0
1627376730000|2021-07-27 09:05:30|95.4|95.35|95.44|95.39|95.44|95.39|95.4|95.35|2800
1627376740000|2021-07-27 09:05:40|95.47|95.4|95.54|95.48|95.55|95.48|95.47|95.4|4030
1627376750000|2021-07-27 09:05:50|95.53||95.53||95.53||95.53||0
1627376770000|2021-07-27 09:06:10|95.52|95.47|95.52|95.45|95.53|95.48|95.5|95.45|1349
1627376780000|2021-07-27 09:06:20||95.46||95.46||95.46||95.46|0
1627376790000|2021-07-27 09:06:30||95.45||95.46||95.46||95.45|0
1627376800000|2021-07-27 09:06:40|95.53|95.47|95.53|95.52|95.53|95.52|95.53|95.47|0
1627376810000|2021-07-27 09:06:50|95.57|95.53|95.61|95.57|95.63|95.57|95.57|95.53|9010
1627376820000|2021-07-27 09:07:00|95.65|95.58|95.66|95.6|95.67|95.6|95.65|95.58|1510
1627376830000|2021-07-27 09:07:10|95.68|95.61|95.68|95.61|95.69|95.61|95.68|95.61|0
1627376840000|2021-07-27 09:07:20|95.69|95.63|95.65|95.57|95.71|95.64|95.64|95.57|7218
1627376850000|2021-07-27 09:07:30|95.66|95.58|95.68|95.6|95.68|95.6|95.66|95.58|533
1627376860000|2021-07-27 09:07:40|95.69|95.61|95.68|95.61|95.69|95.62|95.68|95.61|0
1627376880000|2021-07-27 09:08:00|95.69|95.62|95.74|95.67|95.76|95.69|95.69|95.62|18569
1627376890000|2021-07-27 09:08:10|95.73|95.66|95.64|95.57|95.73|95.66|95.64|95.57|3666
1627376900000|2021-07-27 09:08:20|95.65|95.58|95.66|95.58|95.68|95.58|95.65|95.58|0
1627376940000|2021-07-27 09:09:00|95.65|95.57|95.6|95.51|95.65|95.57|95.57|95.5|27863
1627376950000|2021-07-27 09:09:10|95.61|95.52|95.59|95.53|95.63|95.57|95.59|95.52|4643
1627376960000|2021-07-27 09:09:20|95.6|95.54|95.63|95.56|95.63|95.56|95.6|95.54|18513
1627376970000|2021-07-27 09:09:30||95.57||95.58||95.59||95.57|0
1627376980000|2021-07-27 09:09:40|||||||||563
1627377000000|2021-07-27 09:10:00|95.65|95.59|95.67|95.59|95.73|95.66|95.65|95.59|20295
1627377010000|2021-07-27 09:10:10|95.66|95.6|95.62|95.56|95.66|95.6|95.62|95.55|0
1627377020000|2021-07-27 09:10:20|95.61|95.55|95.6|95.55|95.62|95.57|95.6|95.54|0
1627377030000|2021-07-27 09:10:30|95.62|95.56|95.62|95.55|95.62|95.56|95.62|95.55|2000
1627377040000|2021-07-27 09:10:40|95.61|95.54|95.62|95.53|95.65|95.58|95.6|95.53|10051
1627377050000|2021-07-27 09:10:50|95.61|95.54|95.58|95.51|95.61|95.54|95.58|95.5|410
1627377060000|2021-07-27 09:11:00|95.59|95.52|95.63|95.56|95.69|95.62|95.59|95.52|23456
1627377070000|2021-07-27 09:11:10|95.64|95.57|95.65|95.6|95.65|95.6|95.64|95.57|0
1627377080000|2021-07-27 09:11:20|95.67|95.59|95.67|95.6|95.68|95.6|95.67|95.59|0
1627377090000|2021-07-27 09:11:30|95.69|95.61|95.7|95.63|95.71|95.63|95.68|95.61|10
1627377100000|2021-07-27 09:11:40|95.69|95.62|95.68|95.62|95.69|95.62|95.68|95.61|0
1627377110000|2021-07-27 09:11:50|95.67|95.61|95.61|95.54|95.67|95.61|95.59|95.53|20589
1627377120000|2021-07-27 09:12:00|95.62|95.55|95.61|95.54|95.62|95.56|95.61|95.53|0
1627377140000|2021-07-27 09:12:20|95.6||95.59||95.6||95.59||0
1627377150000|2021-07-27 09:12:30|95.58|95.53|95.56|95.5|95.58|95.54|95.56|95.49|3337
1627377160000|2021-07-27 09:12:40|95.57|95.51|95.59|95.53|95.59|95.53|95.57|95.51|0
1627377180000|2021-07-27 09:13:00|95.6|95.54|95.6|95.55|95.6|95.58|95.6|95.53|1601
1627377200000|2021-07-27 09:13:20|95.59|95.54|95.6|95.54|95.6|95.54|95.59|95.51|650
1627377210000|2021-07-27 09:13:30|||||||||211
1627377220000|2021-07-27 09:13:40|95.59|95.52|95.59|95.53|95.59|95.53|95.59|95.51|0
1627377230000|2021-07-27 09:13:50|||||||||2829
1627377240000|2021-07-27 09:14:00|95.6||95.6||95.6||95.6||14257
1627377250000|2021-07-27 09:14:10|95.59|95.52|95.59|95.52|95.59|95.52|95.59|95.51|0
1627377260000|2021-07-27 09:14:20|||||||||817
1627377270000|2021-07-27 09:14:30|95.6|95.6|95.62|95.56|95.62|95.6|95.59|95.53|10013
1627377280000|2021-07-27 09:14:40|95.61|95.57|95.62|95.57|95.62|95.57|95.61|95.57|0
1627377300000|2021-07-27 09:15:00|95.61|95.56|95.55|95.49|95.61|95.56|95.55|95.48|5393
1627377320000|2021-07-27 09:15:20|95.56|95.5|95.59|95.55|95.6|95.55|95.56|95.5|0
1627377330000|2021-07-27 09:15:30|95.6|95.54|95.59|95.53|95.6|95.54|95.56|95.5|4992
1627377340000|2021-07-27 09:15:40||95.52||95.53||95.53||95.52|0
1627377360000|2021-07-27 09:16:00|||||||||818
1627377370000|2021-07-27 09:16:10|95.58|95.54|95.58|95.54|95.58|95.54|95.58|95.54|0
1627377390000|2021-07-27 09:16:30|95.6|95.55|95.6|95.57|95.6|95.57|95.6|95.55|390
1627377410000|2021-07-27 09:16:50|95.62|95.58|95.63|95.59|95.63|95.6|95.62|95.58|318
1627377420000|2021-07-27 09:17:00||95.6||95.6||95.6||95.6|973
1627377430000|2021-07-27 09:17:10|95.66|95.63|95.66|95.61|95.69|95.64|95.63|95.56|14697
1627377460000|2021-07-27 09:17:40|95.68|95.62|95.65|95.61|95.68|95.62|95.65|95.61|6
1627377470000|2021-07-27 09:17:50|95.64|95.59|95.65|95.59|95.66|95.59|95.63|95.58|520
1627377480000|2021-07-27 09:18:00|95.66|95.6|95.66|95.61|95.66|95.61|95.66|95.6|0
1627377490000|2021-07-27 09:18:10|95.68|95.62|95.71|95.65|95.72|95.66|95.68|95.62|11955
1627377500000|2021-07-27 09:18:20|95.7|95.66|95.69|95.64|95.7|95.66|95.69|95.64|0
1627377510000|2021-07-27 09:18:30|95.68|95.65|95.79|95.72|95.81|95.75|95.66|95.6|204295
1627377520000|2021-07-27 09:18:40|95.8|95.73|95.88|95.83|95.93|95.87|95.8|95.73|43626
1627377530000|2021-07-27 09:18:50|95.89|95.84|95.89|95.84|95.89|95.84|95.89|95.84|10
1627377540000|2021-07-27 09:19:00|95.9|95.85|95.89|95.85|95.92|95.86|95.89|95.84|677
1627377550000|2021-07-27 09:19:10|95.9|95.86|95.87|95.82|95.92|95.88|95.84|95.8|16190
1627377560000|2021-07-27 09:19:20|95.88|95.83|95.88|95.83|95.89|95.83|95.88|95.82|0
1627377570000|2021-07-27 09:19:30|95.89|95.84|95.9|95.84|95.91|95.84|95.89|95.84|0
1627377590000|2021-07-27 09:19:50|95.91|95.85|95.91|95.85|95.92|95.85|95.91|95.85|1
1627377600000|2021-07-27 09:20:00|95.9|95.84|95.91|95.87|95.91|95.87|95.89|95.83|5028
1627377610000|2021-07-27 09:20:10|95.92|95.88|95.94|95.91|95.98|95.93|95.92|95.88|18678
1627377620000|2021-07-27 09:20:20|95.93|95.92|95.91|95.89|95.96|95.92|95.9|95.88|8819
1627377630000|2021-07-27 09:20:30|95.92|95.88|95.92|95.88|95.92|95.88|95.92|95.88|0
1627377640000|2021-07-27 09:20:40||95.89||95.89||95.89||95.89|0
1627377650000|2021-07-27 09:20:50|95.91|95.88|95.86|95.85|95.91|95.88|95.86|95.79|8672
1627377660000|2021-07-27 09:21:00|95.87|95.84|95.87|95.81|95.89|95.84|95.87|95.8|4004
1627377670000|2021-07-27 09:21:10|95.88|95.83|95.9|95.87|95.91|95.88|95.88|95.83|2870
1627377680000|2021-07-27 09:21:20|95.89|95.84|95.86|95.81|95.89|95.84|95.86|95.79|1782
1627377690000|2021-07-27 09:21:30||95.83||95.83||95.83||95.83|0
1627377720000|2021-07-27 09:22:00|95.87|95.84|95.99|95.94|96.01|95.94|95.87|95.84|6454
1627377730000|2021-07-27 09:22:10|96|95.93|95.98|95.94|96.02|95.95|95.97|95.93|4759
1627377740000|2021-07-27 09:22:20|95.97|95.93|95.97|95.93|95.97|95.93|95.97|95.93|132
1627377760000|2021-07-27 09:22:40|95.96|95.91|95.91|95.86|95.96|95.91|95.91|95.85|2004
1627377770000|2021-07-27 09:22:50|95.92|95.87|95.97|95.9|95.98|95.9|95.92|95.87|2947
1627377780000|2021-07-27 09:23:00|95.96|95.88|95.96|95.89|95.96|95.89|95.96|95.88|162
1627377790000|2021-07-27 09:23:10||95.9||95.9||95.9||95.9|0
1627377810000|2021-07-27 09:23:30|95.97|95.91|95.96|95.91|95.99|95.91|95.96|95.91|403
1627377830000|2021-07-27 09:23:50|95.98|95.92|96.06|95.99|96.07|96|95.98|95.92|6950
1627377850000|2021-07-27 09:24:10|96.05|95.98|95.99|95.92|96.05|95.98|95.99|95.91|3163
1627377860000|2021-07-27 09:24:20|96|95.93|96.01|95.94|96.01|95.94|96|95.93|10355
1627377870000|2021-07-27 09:24:30|96|95.93|95.97|95.9|96|95.93|95.96|95.89|0
1627377880000|2021-07-27 09:24:40|95.96|95.91|95.95|95.89|95.96|95.91|95.95|95.88|205
1627377890000|2021-07-27 09:24:50|95.94|95.88|95.95|95.88|95.96|95.88|95.93|95.87|2508
1627377900000|2021-07-27 09:25:00|95.94||95.95||95.95||95.94||5
1627377910000|2021-07-27 09:25:10|95.94|95.87|95.9|95.83|95.94|95.87|95.9|95.81|1640
1627377920000|2021-07-27 09:25:20||95.82||95.83||95.84||95.82|4136
1627377940000|2021-07-27 09:25:40|95.89|95.81|95.83|95.77|95.89|95.81|95.83|95.75|6364
1627377960000|2021-07-27 09:26:00|95.82|95.76|95.82|95.73|95.82|95.76|95.82|95.73|0
1627377970000|2021-07-27 09:26:10||95.74||95.74||95.75||95.73|0
1627377980000|2021-07-27 09:26:20||95.73||95.75||95.75||95.73|100
1627377990000|2021-07-27 09:26:30||95.74||95.74||95.75||95.73|0
1627378000000|2021-07-27 09:26:40|95.81|95.75|95.8|95.75|95.81|95.75|95.8|95.73|0
1627378010000|2021-07-27 09:26:50|95.81||95.81||95.81||95.81||0
1627378020000|2021-07-27 09:27:00|95.8||95.8||95.8||95.8||0
1627378030000|2021-07-27 09:27:10|95.79||95.79||95.79||95.79||0
1627378040000|2021-07-27 09:27:20|95.8||95.8||95.8||95.8||1
1627378060000|2021-07-27 09:27:40|95.79|95.72|95.77|95.72|95.79|95.72|95.77|95.69|9
1627378070000|2021-07-27 09:27:50|95.78|95.73|95.78|95.73|95.78|95.73|95.78|95.73|0
1627378090000|2021-07-27 09:28:10||95.72||95.72||95.72||95.72|0
1627378100000|2021-07-27 09:28:20||95.73||95.73||95.73||95.73|5
1627378110000|2021-07-27 09:28:30||95.74||95.74||95.74||95.74|1028
1627378150000|2021-07-27 09:29:10|95.8|95.75|95.78|95.73|95.81|95.77|95.75|95.72|15429
1627378160000|2021-07-27 09:29:20||95.74||95.74||95.74||95.72|0
1627378170000|2021-07-27 09:29:30|95.81|95.75|95.78|95.74|95.81|95.76|95.78|95.74|1941
1627378180000|2021-07-27 09:29:40||95.75||95.74||95.75||95.73|0
1627378190000|2021-07-27 09:29:50|||||||||1653
1627378200000|2021-07-27 09:30:00|95.77|95.73|95.78|95.73|95.78|95.74|95.75|95.72|4220
1627378210000|2021-07-27 09:30:10||95.74||95.73||95.74||95.73|91
1627378220000|2021-07-27 09:30:20||95.74||95.73||95.74||95.73|91
1627378230000|2021-07-27 09:30:30|95.81|95.74|95.81|95.76|95.81|95.76|95.81|95.74|1576
1627378240000|2021-07-27 09:30:40|95.8|95.75|95.8|95.74|95.8|95.75|95.8|95.73|0
1627378260000|2021-07-27 09:31:00|95.81|95.75|95.82|95.78|95.86|95.81|95.8|95.75|14296
1627378270000|2021-07-27 09:31:10|95.81|95.76|95.8|95.74|95.81|95.76|95.8|95.74|1697
1627378290000|2021-07-27 09:31:30|||||||||2000
1627378320000|2021-07-27 09:32:00|95.79|95.75|95.81|95.78|95.81|95.78|95.77|95.73|15295
1627378330000|2021-07-27 09:32:10|95.82|95.79|95.89|95.85|95.92|95.87|95.82|95.78|19114
1627378350000|2021-07-27 09:32:30|95.88|95.83|95.9|95.86|95.93|95.86|95.85|95.81|2282
1627378360000|2021-07-27 09:32:40|95.93|95.87|95.93|95.88|95.94|95.88|95.92|95.86|2597
1627378380000|2021-07-27 09:33:00|95.95|95.89|95.99|95.93|96|95.93|95.94|95.89|573
1627378390000|2021-07-27 09:33:10||95.92||95.92||95.92||95.92|0
1627378400000|2021-07-27 09:33:20||95.93||95.93||95.93||95.93|0
1627378410000|2021-07-27 09:33:30|96.01|95.94|95.96|95.94|96.01|95.96|95.96|95.94|11428
1627378420000|2021-07-27 09:33:40|95.95|95.93|96.01|95.96|96.01|95.96|95.95|95.89|7186
1627378430000|2021-07-27 09:33:50|96.03|95.97|96.03|96|96.05|96.01|96.01|95.97|68782
1627378440000|2021-07-27 09:34:00|96.04|96.01|96.09|96.04|96.12|96.05|96.04|96.01|11680
1627378450000|2021-07-27 09:34:10|96.08|96.05|96.02|95.98|96.08|96.05|96.01|95.95|14271
1627378460000|2021-07-27 09:34:20||96||96||96||96|95
1627378490000|2021-07-27 09:34:50|96.04|96.01|96.05|96.01|96.06|96.03|96.03|96|5723
1627378500000|2021-07-27 09:35:00|96.04|96|96.06|96.03|96.06|96.03|96.04|95.99|19777
1627378510000|2021-07-27 09:35:10|96.05|96.02|96.05|96|96.06|96.02|96.04|95.99|10000
1627378520000|2021-07-27 09:35:20|||||||||10000
1627378530000|2021-07-27 09:35:30|96.06|96.01|96.05|96.01|96.06|96.01|96.05|96.01|70
1627378540000|2021-07-27 09:35:40|96.04|96.02|96.04|96|96.04|96.02|96.04|96|0
1627378550000|2021-07-27 09:35:50||96.01||96.01||96.01||96.01|1803
1627378560000|2021-07-27 09:36:00|96.06|96.02|96.08|96.05|96.09|96.05|96.06|96.02|20703
1627378570000|2021-07-27 09:36:10|96.07|96.04|96.06|96.02|96.07|96.04|96.05|96|3534
1627378580000|2021-07-27 09:36:20|96.07|96.03|96.08|96.03|96.08|96.03|96.07|96.03|251
1627378590000|2021-07-27 09:36:30|96.1|96.04|96.16|96.12|96.16|96.12|96.08|96.04|12627
1627378600000|2021-07-27 09:36:40|96.15|96.11|96.12|96.08|96.15|96.11|96.12|96.07|5019
1627378610000|2021-07-27 09:36:50|96.11|96.05|96.08|96.03|96.12|96.05|96.08|96.03|336
1627378620000|2021-07-27 09:37:00|96.09|96.04|96.12|96.08|96.12|96.08|96.09|96.04|11938
1627378630000|2021-07-27 09:37:10|96.15|96.09|96.14|96.09|96.16|96.11|96.12|96.08|5812
1627378640000|2021-07-27 09:37:20|96.15|96.1|96.16|96.1|96.17|96.1|96.15|96.1|22272
1627378650000|2021-07-27 09:37:30|96.15|96.11|96.23|96.18|96.24|96.19|96.15|96.1|29018
1627378660000|2021-07-27 09:37:40||96.19||96.2||96.2||96.18|63
1627378680000|2021-07-27 09:38:00|96.26|96.21|96.29|96.23|96.32|96.24|96.24|96.21|24011
1627378700000|2021-07-27 09:38:20|96.3|96.24|96.28|96.25|96.32|96.25|96.28|96.24|0
1627378710000|2021-07-27 09:38:30|96.29|96.26|96.31|96.26|96.32|96.26|96.29|96.26|0
1627378720000|2021-07-27 09:38:40|96.32|96.27|96.34|96.28|96.35|96.28|96.32|96.27|0
1627378730000|2021-07-27 09:38:50|96.35|96.29|96.37|96.32|96.38|96.32|96.35|96.29|2199
1627378740000|2021-07-27 09:39:00|96.36|96.31|96.32|96.31|96.36|96.32|96.32|96.29|7549
1627378750000|2021-07-27 09:39:10|96.35|96.32|96.37|96.32|96.38|96.32|96.35|96.32|1609
1627378770000|2021-07-27 09:39:30|96.36|96.31|96.33|96.28|96.36|96.32|96.32|96.25|13438
1627378780000|2021-07-27 09:39:40|96.32|96.26|96.31|96.25|96.32|96.26|96.31|96.24|2015
1627378790000|2021-07-27 09:39:50|96.32|96.26|96.33|96.27|96.33|96.27|96.32|96.26|0
1627378800000|2021-07-27 09:40:00|96.32|96.26|96.32|96.25|96.32|96.26|96.32|96.24|0
1627378810000|2021-07-27 09:40:10||96.26||96.26||96.26||96.26|0
1627378820000|2021-07-27 09:40:20|96.33|96.27|96.33|96.27|96.33|96.27|96.33|96.27|0
1627378840000|2021-07-27 09:40:40|96.34|96.28|96.34|96.29|96.34|96.29|96.34|96.28|34
1627378850000|2021-07-27 09:40:50|96.33|96.28|96.34|96.29|96.34|96.29|96.33|96.26|3347
1627378860000|2021-07-27 09:41:00|96.36|96.3|96.32|96.26|96.4|96.34|96.3|96.23|12954
1627378870000|2021-07-27 09:41:10|96.31|96.27|96.27|96.22|96.31|96.27|96.27|96.22|117
1627378880000|2021-07-27 09:41:20|96.28||96.26||96.28||96.26||51809
1627378890000|2021-07-27 09:41:30|96.25|96.18|96.24|96.17|96.25|96.22|96.24|96.16|6739
1627378900000|2021-07-27 09:41:40||96.18||96.18||96.19||96.18|0
1627378910000|2021-07-27 09:41:50||96.19||96.19||96.19||96.19|0
1627378920000|2021-07-27 09:42:00|96.25|96.2|96.3|96.26|96.31|96.26|96.25|96.19|18790
1627378930000|2021-07-27 09:42:10|96.33|96.27|96.33|96.28|96.33|96.28|96.33|96.25|3589
1627378940000|2021-07-27 09:42:20|96.32|96.29|96.33|96.29|96.33|96.29|96.32|96.26|0
1627378950000|2021-07-27 09:42:30|96.32|96.3|96.31|96.26|96.33|96.3|96.29|96.23|6433
1627378960000|2021-07-27 09:42:40|96.32|96.27|96.33|96.27|96.33|96.27|96.32|96.27|243
1627378970000|2021-07-27 09:42:50|96.3||96.3||96.3||96.3||0
1627378980000|2021-07-27 09:43:00|96.33|96.28|96.34|96.29|96.38|96.32|96.32|96.26|19972
1627378990000|2021-07-27 09:43:10|96.33|96.28|96.34|96.28|96.35|96.28|96.31|96.26|7912
1627379000000|2021-07-27 09:43:20|96.35|96.29|96.4|96.33|96.41|96.35|96.35|96.29|7702
1627379010000|2021-07-27 09:43:30|96.39|96.32|96.35|96.29|96.39|96.32|96.32|96.26|13309
1627379030000|2021-07-27 09:43:50|96.34|96.3|96.34|96.3|96.34|96.3|96.34|96.3|0
1627379050000|2021-07-27 09:44:10|96.37|96.31|96.36|96.31|96.37|96.31|96.36|96.3|125
1627379060000|2021-07-27 09:44:20|96.35|96.28|96.32|96.26|96.35|96.28|96.32|96.26|1876
1627379070000|2021-07-27 09:44:30||96.31||96.31||96.31||96.31|0
1627379090000|2021-07-27 09:44:50|96.31|96.27|96.28|96.2|96.31|96.27|96.28|96.19|4615
1627379100000|2021-07-27 09:45:00|96.29|96.21|96.3|96.24|96.35|96.28|96.29|96.21|2072
1627379110000|2021-07-27 09:45:10|96.29|96.23|96.28|96.21|96.29|96.23|96.28|96.21|20
1627379120000|2021-07-27 09:45:20|96.29|96.22|96.28|96.21|96.29|96.24|96.28|96.21|0
1627379130000|2021-07-27 09:45:30||96.22||96.22||96.22||96.22|0
1627379140000|2021-07-27 09:45:40|||||||||4986
1627379160000|2021-07-27 09:46:00|96.27|96.25|96.25|96.19|96.27|96.25|96.25|96.18|57
1627379170000|2021-07-27 09:46:10|96.26|96.2|96.27|96.2|96.27|96.21|96.26|96.19|0
1627379180000|2021-07-27 09:46:20|96.26||96.27||96.27||96.26||0
1627379190000|2021-07-27 09:46:30|96.26|96.19|96.26|96.2|96.27|96.22|96.22|96.19|15125
1627379200000|2021-07-27 09:46:40|96.25|96.19|96.22|96.16|96.25|96.19|96.22|96.13|8466
1627379210000|2021-07-27 09:46:50|96.23|96.17|96.26|96.2|96.27|96.2|96.23|96.17|0
1627379220000|2021-07-27 09:47:00|96.27||96.26||96.27||96.26||0
1627379230000|2021-07-27 09:47:10|96.27|96.21|96.27|96.23|96.27|96.23|96.27|96.21|0
1627379240000|2021-07-27 09:47:20|96.29|96.24|96.35|96.29|96.36|96.3|96.29|96.24|3649
1627379250000|2021-07-27 09:47:30|96.37|96.3|96.4|96.34|96.41|96.34|96.37|96.3|0
1627379270000|2021-07-27 09:47:50|96.39|96.35|96.4|96.35|96.4|96.35|96.39|96.35|2800
1627379280000|2021-07-27 09:48:00|96.39|96.36|96.4|96.36|96.4|96.36|96.39|96.36|2395
1627379300000|2021-07-27 09:48:20|96.42|96.37|96.5|96.43|96.5|96.43|96.42|96.37|14822
1627379310000|2021-07-27 09:48:30||96.44||96.47||96.47||96.44|1528
1627379320000|2021-07-27 09:48:40|96.49|96.46|96.43|96.4|96.49|96.47|96.43|96.4|11591
1627379340000|2021-07-27 09:49:00|96.42|96.35|96.4|96.34|96.42|96.36|96.4|96.33|419
1627379350000|2021-07-27 09:49:10|96.39|96.31|96.39|96.32|96.39|96.32|96.38|96.31|0
1627379390000|2021-07-27 09:49:50|96.38|96.33|96.38|96.33|96.38|96.34|96.38|96.33|8
1627379400000|2021-07-27 09:50:00|96.37|96.3|96.34|96.29|96.37|96.33|96.33|96.27|5235
1627379410000|2021-07-27 09:50:10||96.3||96.3||96.3||96.3|0
1627379420000|2021-07-27 09:50:20|96.36|96.31|96.39|96.32|96.4|96.35|96.35|96.31|8081
1627379450000|2021-07-27 09:50:50|96.38|96.33|96.34|96.29|96.38|96.33|96.33|96.29|947
1627379460000|2021-07-27 09:51:00|96.33||96.33||96.33||96.33||0
1627379480000|2021-07-27 09:51:20|96.29|96.26|96.33|96.26|96.33|96.27|96.29|96.25|4702
1627379500000|2021-07-27 09:51:40|||||||||2053
1627379520000|2021-07-27 09:52:00|96.35|96.27|96.38|96.33|96.41|96.34|96.34|96.27|20869
1627379530000|2021-07-27 09:52:10|96.4|96.34|96.42|96.37|96.43|96.38|96.4|96.34|1357
1627379540000|2021-07-27 09:52:20|96.43|96.38|96.42|96.38|96.43|96.39|96.42|96.38|0
1627379550000|2021-07-27 09:52:30|96.43|96.39|96.43|96.39|96.43|96.39|96.43|96.39|3000
1627379560000|2021-07-27 09:52:40|96.42|96.36|96.42|96.36|96.43|96.36|96.39|96.33|5343
1627379570000|2021-07-27 09:52:50|96.43|96.37|96.43|96.4|96.43|96.4|96.43|96.37|0
1627379590000|2021-07-27 09:53:10|96.46|96.39|96.48|96.4|96.48|96.4|96.46|96.39|2082
1627379600000|2021-07-27 09:53:20|96.5|96.41|96.49|96.43|96.5|96.43|96.49|96.41|0
1627379610000|2021-07-27 09:53:30|96.48|96.41|96.45|96.4|96.48|96.41|96.45|96.37|6621
1627379620000|2021-07-27 09:53:40|||||||||18752
1627379630000|2021-07-27 09:53:50|96.46|96.41|96.48|96.41|96.49|96.42|96.46|96.41|0
1627379650000|2021-07-27 09:54:10||96.42||96.42||96.42||96.42|17
1627379660000|2021-07-27 09:54:20|96.49|96.43|96.57|96.51|96.58|96.51|96.48|96.43|62120
1627379670000|2021-07-27 09:54:30|96.56||96.57||96.58||96.55||0
1627379680000|2021-07-27 09:54:40|96.56|96.5|96.55|96.49|96.56|96.5|96.53|96.46|4335
1627379700000|2021-07-27 09:55:00|96.54|96.47|96.48|96.41|96.54|96.47|96.46|96.4|2356
1627379710000|2021-07-27 09:55:10|96.49||96.49||96.49||96.49||0
1627379720000|2021-07-27 09:55:20||96.42||96.43||96.43||96.42|6
1627379740000|2021-07-27 09:55:40|96.51|96.44|96.51|96.47|96.58|96.49|96.49|96.44|11119
1627379750000|2021-07-27 09:55:50|96.5|96.45|96.47|96.4|96.5|96.45|96.47|96.39|1802
1627379760000|2021-07-27 09:56:00|96.48|96.41|96.53|96.46|96.54|96.48|96.48|96.41|34107
1627379770000|2021-07-27 09:56:10|96.54|96.45|96.54|96.47|96.55|96.48|96.54|96.45|0
1627379780000|2021-07-27 09:56:20|96.53|96.48|96.53|96.48|96.53|96.48|96.53|96.48|0
1627379790000|2021-07-27 09:56:30|||||||||8027
1627379800000|2021-07-27 09:56:40|96.54|96.55|96.59|96.52|96.59|96.55|96.54|96.49|10000
1627379810000|2021-07-27 09:56:50|96.58|96.53|96.59|96.53|96.59|96.53|96.58|96.53|1335
1627379820000|2021-07-27 09:57:00|96.58|96.52|96.55|96.51|96.58|96.52|96.54|96.51|3574
1627379830000|2021-07-27 09:57:10|96.54|96.48|96.55|96.49|96.55|96.49|96.53|96.48|1952
1627379840000|2021-07-27 09:57:20|96.56|96.5|96.59|96.52|96.6|96.52|96.55|96.5|0
1627379860000|2021-07-27 09:57:40|96.58|96.51|96.57|96.5|96.58|96.51|96.57|96.49|0
1627379880000|2021-07-27 09:58:00|96.58|96.51|96.6|96.53|96.61|96.53|96.58|96.51|0
1627379890000|2021-07-27 09:58:10|96.59||96.59||96.59||96.59||49
1627379910000|2021-07-27 09:58:30|96.58|96.54|96.58|96.52|96.58|96.56|96.58|96.51|1435
1627379920000|2021-07-27 09:58:40|96.57|96.51|96.57|96.5|96.57|96.51|96.57|96.49|5
1627379930000|2021-07-27 09:58:50||96.49||96.52||96.52||96.49|4631
1627379940000|2021-07-27 09:59:00|96.58|96.53|96.61|96.54|96.62|96.56|96.58|96.53|395
1627379950000|2021-07-27 09:59:10|96.59|96.55|96.6|96.55|96.62|96.56|96.59|96.54|1780
1627379970000|2021-07-27 09:59:30|||||||||1162
1627379990000|2021-07-27 09:59:50|96.59|96.53|96.57|96.51|96.59|96.55|96.57|96.51|2530
1627380000000|2021-07-27 10:00:00|96.58|96.52|96.58|96.55|96.6|96.55|96.58|96.52|3902
1627380010000|2021-07-27 10:00:10|96.6|96.56|96.6|96.57|96.6|96.57|96.6|96.56|12
1627380030000|2021-07-27 10:00:30||96.58||96.59||96.59||96.58|42
1627380040000|2021-07-27 10:00:40|96.63|96.58|96.63|96.6|96.63|96.6|96.63|96.57|2509
1627380050000|2021-07-27 10:00:50|96.66|96.61|96.69|96.62|96.7|96.62|96.66|96.61|4660
1627380060000|2021-07-27 10:01:00|96.68|96.61|96.67|96.61|96.68|96.61|96.67|96.6|0
1627380070000|2021-07-27 10:01:10|96.66|96.62|96.65|96.58|96.66|96.62|96.64|96.57|9143
1627380080000|2021-07-27 10:01:20|96.66|96.59|96.67|96.61|96.67|96.61|96.66|96.59|1507
1627380090000|2021-07-27 10:01:30|96.66|96.62|96.66|96.62|96.66|96.62|96.66|96.61|0
1627380100000|2021-07-27 10:01:40||96.61||96.61||96.61||96.6|0
1627380110000|2021-07-27 10:01:50|96.68|96.62|96.66|96.62|96.68|96.63|96.66|96.61|1503
1627380130000|2021-07-27 10:02:10|96.68|96.63|96.73|96.68|96.78|96.69|96.63|96.61|11306
1627380140000|2021-07-27 10:02:20||96.69||96.69||96.69||96.69|10
1627380160000|2021-07-27 10:02:40|96.74|96.7|96.8|96.74|96.81|96.74|96.74|96.7|2639
1627380170000|2021-07-27 10:02:50|96.79|96.73|96.79|96.74|96.8|96.74|96.72|96.7|12820
1627380180000|2021-07-27 10:03:00|||||||||504
1627380200000|2021-07-27 10:03:20|||||||||3078
1627380220000|2021-07-27 10:03:40|96.78|96.71|96.74|96.71|96.78|96.71|96.74|96.7|1126
1627380230000|2021-07-27 10:03:50|96.77|96.72|96.83|96.77|96.84|96.77|96.77|96.72|3747
1627380240000|2021-07-27 10:04:00|96.82|96.75|96.76|96.74|96.82|96.75|96.76|96.72|1804
1627380250000|2021-07-27 10:04:10|96.78|96.75|96.83|96.77|96.84|96.77|96.78|96.75|3477
1627380260000|2021-07-27 10:04:20|96.84||96.85||96.86||96.84||0
1627380270000|2021-07-27 10:04:30|96.86||96.83||96.86||96.83||0
1627380280000|2021-07-27 10:04:40|96.86|96.78|96.89|96.82|96.92|96.86|96.86|96.78|27909
1627380290000|2021-07-27 10:04:50|96.88|96.87|96.89|96.83|96.9|96.87|96.88|96.83|100
1627380310000|2021-07-27 10:05:10||96.84||96.84||96.84||96.84|0
1627380320000|2021-07-27 10:05:20|96.92|96.85|96.92|96.86|96.92|96.86|96.92|96.85|761
1627380330000|2021-07-27 10:05:30|96.91|96.87|96.91|96.83|96.91|96.88|96.91|96.83|1671
1627380340000|2021-07-27 10:05:40|96.9|96.84|96.88|96.83|96.9|96.84|96.87|96.82|4896
1627380380000|2021-07-27 10:06:20|96.87|96.84|96.89|96.84|96.89|96.84|96.86|96.84|1244
1627380400000|2021-07-27 10:06:40|96.92|96.85|96.91|96.85|96.92|96.85|96.91|96.85|1341
1627380410000|2021-07-27 10:06:50|96.88||96.88||96.88||96.88||50
1627380420000|2021-07-27 10:07:00|96.87|96.84|96.88|96.84|96.88|96.84|96.87|96.84|190
1627380430000|2021-07-27 10:07:10|96.87|96.83|96.83|96.77|96.87|96.83|96.82|96.75|13203
1627380440000|2021-07-27 10:07:20|96.82|96.76|96.8|96.74|96.82|96.76|96.8|96.73|11
1627380450000|2021-07-27 10:07:30|||||||||93855
1627380460000|2021-07-27 10:07:40|||||||||9678
1627380470000|2021-07-27 10:07:50|96.81|96.75|96.82|96.77|96.84|96.77|96.81|96.75|1000
1627380490000|2021-07-27 10:08:10|96.83|96.78|96.87|96.81|96.88|96.82|96.83|96.78|17588
1627380500000|2021-07-27 10:08:20|96.88||96.89||96.9||96.88||0
1627380520000|2021-07-27 10:08:40|96.9|96.82|96.9|96.84|96.92|96.87|96.86|96.82|7135
1627380530000|2021-07-27 10:08:50||96.85||96.85||96.85||96.85|250
1627380570000|2021-07-27 10:09:30|96.92|96.86|96.91|96.85|96.92|96.88|96.87|96.85|3740
1627380580000|2021-07-27 10:09:40|96.92|96.87|96.92|96.87|96.92|96.87|96.92|96.87|0
1627380600000|2021-07-27 10:10:00|96.94|96.88|96.96|96.91|96.98|96.92|96.91|96.88|5420
1627380610000|2021-07-27 10:10:10||96.92||96.92||96.92||96.92|2062
1627380620000|2021-07-27 10:10:20|96.99|96.93|97|96.94|97|96.94|96.99|96.93|50
1627380630000|2021-07-27 10:10:30|97.02|96.95|97.07|97.01|97.07|97.01|97.02|96.95|12512
1627380640000|2021-07-27 10:10:40|97.06|97|97.05|96.99|97.06|97.01|97.03|96.97|29770
1627380650000|2021-07-27 10:10:50|97.04||97.03||97.04||97.03||0
1627380660000|2021-07-27 10:11:00|97.04||97.04||97.04||97.04||0
1627380670000|2021-07-27 10:11:10|97.03|96.98|97.01|96.99|97.03|96.99|97.01|96.98|2778
1627380680000|2021-07-27 10:11:20|97.03|97|97.07|97.02|97.08|97.02|97.03|97|3406
1627380690000|2021-07-27 10:11:30|97.06|97.01|97.03|96.99|97.06|97.01|97.01|96.96|20841
1627380700000|2021-07-27 10:11:40|97.04|96.98|97|96.96|97.04|96.99|96.99|96.96|1821
1627380720000|2021-07-27 10:12:00||96.97||96.96||96.97||96.96|0
1627380740000|2021-07-27 10:12:20||96.97||96.96||96.97||96.96|0
1627380750000|2021-07-27 10:12:30|97.04|96.97|97.04|96.99|97.04|97.01|97.03|96.97|38
1627380760000|2021-07-27 10:12:40|97.03||97.01||97.03||97.01||10694
1627380770000|2021-07-27 10:12:50|97|96.97|96.97|96.91|97|96.97|96.97|96.9|522
1627380790000|2021-07-27 10:13:10|96.96|96.92|96.92|96.9|96.96|96.92|96.92|96.9|4514
1627380800000|2021-07-27 10:13:20|96.93|96.85|97.02|96.97|97.02|96.97|96.93|96.85|15810
1627380810000|2021-07-27 10:13:30|97.06|96.98|97.05|96.98|97.06|96.99|97.05|96.97|564
1627380820000|2021-07-27 10:13:40||96.97||96.98||96.98||96.97|0
1627380840000|2021-07-27 10:14:00|97.04|96.97|97|96.92|97.04|96.97|96.97|96.91|18423
1627380850000|2021-07-27 10:14:10|96.98||96.98||96.98||96.98||0
1627380860000|2021-07-27 10:14:20||96.93||96.93||96.93||96.93|0
1627380910000|2021-07-27 10:15:10|96.97|96.92|96.97|96.92|96.98|96.92|96.91|96.85|40258
1627380920000|2021-07-27 10:15:20|96.98|96.93|96.98|96.94|96.98|96.94|96.98|96.93|0
1627380930000|2021-07-27 10:15:30|96.97|96.95|96.97|96.9|96.98|96.95|96.96|96.9|4377
1627380940000|2021-07-27 10:15:40|96.96|96.91|96.96|96.9|96.96|96.92|96.96|96.9|0
1627380960000|2021-07-27 10:16:00|96.97|96.91|96.97|96.91|96.97|96.91|96.97|96.91|0
1627380970000|2021-07-27 10:16:10|96.98|96.93|96.98|96.94|96.98|96.94|96.97|96.93|2577
1627380980000|2021-07-27 10:16:20|97|96.93|97.04|97|97.06|97|97|96.93|1752
1627381020000|2021-07-27 10:17:00|97.07|97.01|97.1|97.03|97.1|97.03|97.07|97.01|3698
1627381040000|2021-07-27 10:17:20|97.11|97.04|97.05|97.03|97.11|97.05|97.05|97.03|6882
1627381070000|2021-07-27 10:17:50|||||||||24593
1627381080000|2021-07-27 10:18:00|97.08|97.04|97.1|97.04|97.11|97.04|97.08|97.04|560
1627381090000|2021-07-27 10:18:10|97.09|97.03|96.96|96.92|97.09|97.03|96.88|96.86|18277
1627381100000|2021-07-27 10:18:20|||||||||500
1627381110000|2021-07-27 10:18:30|96.95|96.91|96.92|96.88|96.95|96.91|96.9|96.83|2775
1627381120000|2021-07-27 10:18:40|96.93|96.89|96.93|96.89|96.93|96.9|96.93|96.88|35
1627381130000|2021-07-27 10:18:50|96.95|96.88|96.99|96.92|97|96.92|96.95|96.88|3829
1627381140000|2021-07-27 10:19:00|96.97|96.91|96.96|96.91|96.97|96.92|96.96|96.91|2
1627381150000|2021-07-27 10:19:10|96.95|96.9|96.92|96.88|96.95|96.9|96.92|96.88|4398
1627381160000|2021-07-27 10:19:20|96.91|96.84|96.89|96.84|96.91|96.84|96.89|96.81|1491
1627381170000|2021-07-27 10:19:30|96.9||96.91||96.91||96.9||0
1627381190000|2021-07-27 10:19:50|96.9||96.9||96.9||96.9||0
1627381200000|2021-07-27 10:20:00|96.91|96.85|96.89|96.85|96.91|96.87|96.89|96.85|0
1627381210000|2021-07-27 10:20:10|96.88|96.82|96.87|96.83|96.88|96.83|96.86|96.79|2356
1627381230000|2021-07-27 10:20:30|96.86|96.8|96.85|96.8|96.86|96.81|96.83|96.78|5400
1627381240000|2021-07-27 10:20:40||96.81||96.81||96.81||96.81|79
1627381250000|2021-07-27 10:20:50||96.82||96.82||96.82||96.82|10
1627381260000|2021-07-27 10:21:00||96.81||96.81||96.81||96.81|0
1627381270000|2021-07-27 10:21:10|96.84||96.85||96.85||96.84||0
1627381280000|2021-07-27 10:21:20|96.84|96.8|96.8|96.73|96.84|96.8|96.8|96.71|6839
1627381290000|2021-07-27 10:21:30|96.79|96.74|96.73|96.7|96.79|96.76|96.73|96.68|12
1627381300000|2021-07-27 10:21:40|96.72|96.67|96.7|96.64|96.72|96.67|96.7|96.64|409
1627381310000|2021-07-27 10:21:50|96.71|96.65|96.7|96.65|96.72|96.67|96.7|96.65|3404
1627381320000|2021-07-27 10:22:00|96.69|96.66|96.84|96.77|96.85|96.77|96.69|96.66|60819
1627381330000|2021-07-27 10:22:10||96.8||96.8||96.8||96.8|0
1627381340000|2021-07-27 10:22:20|96.86|96.81|96.85|96.8|96.86|96.81|96.85|96.8|0
1627381350000|2021-07-27 10:22:30|96.87|96.81|96.87|96.81|96.88|96.81|96.87|96.81|0
1627381360000|2021-07-27 10:22:40|96.88|96.82|96.88|96.84|96.88|96.84|96.87|96.82|0
1627381370000|2021-07-27 10:22:50|96.9|96.85|96.9|96.87|96.94|96.87|96.9|96.85|39477
1627381380000|2021-07-27 10:23:00|96.94|96.88|96.94|96.89|96.95|96.9|96.9|96.87|5495
1627381390000|2021-07-27 10:23:10|96.96|96.9|97.1|97.03|97.11|97.03|96.95|96.9|7527
1627381400000|2021-07-27 10:23:20|97.11|97.04|97.14|97.07|97.15|97.07|97.11|97.04|3190
1627381410000|2021-07-27 10:23:30|97.13|97.06|97.12|97.06|97.13|97.06|97.1|97.03|5
1627381420000|2021-07-27 10:23:40|97.13|97.07|97.14|97.08|97.14|97.08|97.12|97.04|1645
1627381430000|2021-07-27 10:23:50|97.13||97.14||97.14||97.12||0
1627381440000|2021-07-27 10:24:00|97.13|97.09|97.13|97.09|97.13|97.09|97.13|97.09|4000
1627381450000|2021-07-27 10:24:10|97.12|97.08|97.07|97.02|97.13|97.09|97.06|97.02|31578
1627381460000|2021-07-27 10:24:20|97.06|97.01|97.12|97.07|97.13|97.07|97.05|97.01|18202
1627381480000|2021-07-27 10:24:40|97.13|97.08|97.11|97.06|97.18|97.11|97.1|97.06|9271
1627381490000|2021-07-27 10:24:50|97.1|97.03|97.08|97.03|97.1|97.03|97.07|97|3355
1627381500000|2021-07-27 10:25:00|97.07|97.02|97.11|97.07|97.11|97.07|97.07|97.02|8706
1627381510000|2021-07-27 10:25:10|97.13|97.08|97.13|97.08|97.16|97.09|97.13|97.07|3703
1627381520000|2021-07-27 10:25:20|97.14|97.09|97.14|97.08|97.15|97.09|97.14|97.08|0
1627381530000|2021-07-27 10:25:30|97.13|97.07|97.08|97.02|97.13|97.07|97.08|97|112941
1627381540000|2021-07-27 10:25:40|97.07|97.01|97.06|97|97.07|97.01|97.06|97|1345
1627381550000|2021-07-27 10:25:50|97.07|97.01|97.06|97|97.07|97.01|97.06|97|7148
1627381560000|2021-07-27 10:26:00|97.05||97.04||97.05||97.04||0
1627381570000|2021-07-27 10:26:10|97.05||97.05||97.05||97.05||0
1627381580000|2021-07-27 10:26:20|97.04||97.04||97.04||97.04||40
1627381590000|2021-07-27 10:26:30|97.02|96.97|96.98|96.94|97.02|96.97|96.97|96.91|6605
1627381600000|2021-07-27 10:26:40|96.97|96.95|97.02|96.97|97.02|96.99|96.97|96.95|6258
1627381610000|2021-07-27 10:26:50|97.05|96.98|97.04|96.97|97.05|96.98|97.04|96.96|0
1627381620000|2021-07-27 10:27:00|97.03|96.96|96.98|96.92|97.03|96.96|96.98|96.91|0
1627381630000|2021-07-27 10:27:10|96.97|96.88|96.96|96.89|96.97|96.89|96.95|96.88|1636
1627381640000|2021-07-27 10:27:20|96.95|96.9|96.95|96.91|96.95|96.91|96.95|96.9|0
1627381670000|2021-07-27 10:27:50|||||||||3164
1627381710000|2021-07-27 10:28:30|96.94|96.92|96.95|96.91|96.95|96.93|96.91|96.89|42042
1627381720000|2021-07-27 10:28:40|96.94|96.9|96.97|96.92|96.97|96.94|96.94|96.89|20014
1627381730000|2021-07-27 10:28:50|96.95|96.91|96.95|96.91|96.95|96.91|96.95|96.91|0
1627381740000|2021-07-27 10:29:00|96.97|96.92|96.97|96.93|96.97|96.93|96.97|96.92|596
1627381750000|2021-07-27 10:29:10|96.96|96.94|96.96|96.93|96.96|96.94|96.96|96.93|0
1627381770000|2021-07-27 10:29:30|96.95|96.94|96.9|96.88|96.95|96.95|96.9|96.88|4324
1627381780000|2021-07-27 10:29:40|96.89|96.83|96.87|96.8|96.9|96.83|96.87|96.8|628
1627381800000|2021-07-27 10:30:00|96.86|96.79|96.85|96.79|96.86|96.79|96.85|96.78|0
1627381810000|2021-07-27 10:30:10|96.86|96.8|96.88|96.84|96.89|96.84|96.85|96.8|11108
1627381820000|2021-07-27 10:30:20|96.87||96.88||96.88||96.87||411
1627381830000|2021-07-27 10:30:30|96.86||96.86||96.86||96.86||0
1627381840000|2021-07-27 10:30:40|96.88|96.85|96.9|96.85|96.93|96.87|96.88|96.85|3253
1627381850000|2021-07-27 10:30:50|96.89|96.84|96.84|96.79|96.89|96.84|96.82|96.79|9081
1627381860000|2021-07-27 10:31:00|96.86|96.8|96.86|96.8|96.92|96.85|96.86|96.79|16996
1627381870000|2021-07-27 10:31:10|96.87|96.81|96.88|96.84|96.88|96.84|96.87|96.81|0
1627381880000|2021-07-27 10:31:20|||||||||5546
1627381890000|2021-07-27 10:31:30|96.92|96.85|96.95|96.87|96.96|96.87|96.92|96.85|3863
1627381900000|2021-07-27 10:31:40|96.96|96.88|96.99|96.91|97|96.91|96.96|96.88|0
1627381910000|2021-07-27 10:31:50|97|96.92|97.02|96.95|97.02|96.95|96.99|96.92|0
1627381920000|2021-07-27 10:32:00|97.03||97.02||97.03||97.02||0
1627381930000|2021-07-27 10:32:10|97.03|96.96|97.04|96.96|97.05|96.97|97.03|96.96|0
1627381940000|2021-07-27 10:32:20|97.03||97.02||97.03||97.02||0
1627381970000|2021-07-27 10:32:50|97.03|96.97|97.02|96.97|97.03|96.98|97.02|96.96|18016
1627381980000|2021-07-27 10:33:00|97.03|96.98|97.03|96.99|97.03|96.99|97.03|96.98|1932
1627382000000|2021-07-27 10:33:20|97.04|97|97.06|97|97.08|97.04|97.03|97|30532
1627382010000|2021-07-27 10:33:30|97.07||97.06||97.07||97.06||0
1627382020000|2021-07-27 10:33:40|97.05|96.99|96.95|96.91|97.05|96.99|96.95|96.89|10535
1627382030000|2021-07-27 10:33:50|96.94|96.89|96.93|96.87|96.94|96.9|96.87|96.83|9146
1627382040000|2021-07-27 10:34:00|96.92|96.86|96.9|96.83|96.92|96.86|96.9|96.83|22
1627382050000|2021-07-27 10:34:10|96.91|96.84|96.94|96.89|96.95|96.9|96.9|96.84|24403
1627382060000|2021-07-27 10:34:20|96.96||96.97||96.98||96.96||0
1627382070000|2021-07-27 10:34:30|96.96|96.9|96.95|96.9|96.96|96.9|96.95|96.9|0
1627382080000|2021-07-27 10:34:40|96.94|96.89|96.94|96.9|96.94|96.9|96.94|96.89|0
1627382090000|2021-07-27 10:34:50|96.93|96.89|96.93|96.88|96.95|96.89|96.9|96.87|5960
1627382100000|2021-07-27 10:35:00|96.95|96.89|96.96|96.94|96.96|96.94|96.94|96.89|12557
1627382110000|2021-07-27 10:35:10|96.99|96.95|97.03|96.97|97.03|96.98|96.97|96.95|8468
1627382120000|2021-07-27 10:35:20|97.05|96.98|97.04|96.99|97.06|97|97.01|96.96|20631
1627382130000|2021-07-27 10:35:30|97.02|97|97.02|97|97.02|97|97.02|97|0
1627382140000|2021-07-27 10:35:40|97.06|97.01|97.07|97.02|97.1|97.03|97.06|97.01|13012
1627382150000|2021-07-27 10:35:50|97.08||97.08||97.09||97.08||0
1627382160000|2021-07-27 10:36:00|97.07|97.03|97.07|97.03|97.07|97.04|97.05|97.02|8088
1627382170000|2021-07-27 10:36:10|97.06|97.02|97.03|97|97.06|97.02|97.03|97|6041
1627382190000|2021-07-27 10:36:30|||||||||2552
1627382210000|2021-07-27 10:36:50||97.01||97||97.01||97|500
1627382230000|2021-07-27 10:37:10||97.01||97||97.01||97|0
1627382240000|2021-07-27 10:37:20||97.01||97.01||97.01||97.01|0
1627382260000|2021-07-27 10:37:40|97.02|97|96.96|96.94|97.02|97|96.96|96.92|12690
1627382270000|2021-07-27 10:37:50|96.97||96.96||96.98||96.96||0
1627382280000|2021-07-27 10:38:00|96.95||96.95||96.96||96.95||0
1627382290000|2021-07-27 10:38:10|96.94|96.91|97.02|96.97|97.02|96.97|96.94|96.88|4955
1627382300000|2021-07-27 10:38:20|96.99|96.98|96.96|96.93|97.02|96.98|96.96|96.9|4751
1627382310000|2021-07-27 10:38:30||96.92||96.93||96.93||96.92|55
1627382320000|2021-07-27 10:38:40|97|96.94|97.03|96.95|97.04|96.95|97|96.94|349
1627382330000|2021-07-27 10:38:50|97.02||97.01||97.02||97.01||0
1627382340000|2021-07-27 10:39:00|97|96.93|96.97|96.91|97|96.93|96.97|96.9|2474
1627382350000|2021-07-27 10:39:10||96.9||96.9||96.9||96.9|299
1627382360000|2021-07-27 10:39:20||96.92||96.92||96.92||96.92|0
1627382370000|2021-07-27 10:39:30|96.96|96.9|96.98|96.97|97.02|96.97|96.92|96.85|59071
1627382380000|2021-07-27 10:39:40||96.96||96.96||96.96||96.96|2500
1627382390000|2021-07-27 10:39:50|96.97|96.93|96.97|96.93|96.98|96.93|96.96|96.93|2512
1627382400000|2021-07-27 10:40:00|96.98|96.94|97.03|96.98|97.03|96.98|96.98|96.94|8430
1627382410000|2021-07-27 10:40:10|97.02|96.97|97.02|96.97|97.02|96.97|97.02|96.97|4148
1627382430000|2021-07-27 10:40:30|97||97||97||97||0
1627382440000|2021-07-27 10:40:40|97.02|96.98|97|96.97|97.02|96.99|97|96.97|797
1627382450000|2021-07-27 10:40:50|97.02|96.98|97.02|96.98|97.02|96.98|97.02|96.98|500
1627382460000|2021-07-27 10:41:00|97.03|96.99|97.05|97.01|97.08|97.01|97.03|96.99|4920
1627382480000|2021-07-27 10:41:20|97.04||97.05||97.05||97.04||2252
1627382500000|2021-07-27 10:41:40|97.06|97.02|97.06|97.03|97.08|97.06|97.06|97.01|11199
1627382510000|2021-07-27 10:41:50|97.05|97.02|97.05|97.01|97.05|97.02|97.05|97|2613
1627382520000|2021-07-27 10:42:00|97.04|97|96.99|96.94|97.04|97|96.99|96.94|5202
1627382530000|2021-07-27 10:42:10|97|96.93|96.99|96.95|97|96.95|96.99|96.93|303
1627382540000|2021-07-27 10:42:20|96.98||96.98||96.98||96.98||0
1627382550000|2021-07-27 10:42:30|97|96.96|97.06|97.02|97.06|97.02|97|96.95|8466
1627382560000|2021-07-27 10:42:40|97.05|97.01|97.08|97.01|97.1|97.03|97.05|97|175
1627382570000|2021-07-27 10:42:50||97.02||97.03||97.03||97.02|0
1627382580000|2021-07-27 10:43:00|97.1|97.04|97.15|97.09|97.16|97.1|97.09|97.03|8955
1627382600000|2021-07-27 10:43:20|97.13|97.1|97.13|97.1|97.13|97.1|97.13|97.1|0
1627382610000|2021-07-27 10:43:30|97.16|97.11|97.16|97.13|97.16|97.13|97.16|97.11|812
1627382620000|2021-07-27 10:43:40|97.2|97.14|97.22|97.16|97.23|97.16|97.2|97.14|867
1627382640000|2021-07-27 10:44:00|97.21|97.15|97.21|97.15|97.22|97.16|97.17|97.12|4814
1627382650000|2021-07-27 10:44:10|97.2|97.14|97.2|97.14|97.2|97.14|97.2|97.14|5000
1627382660000|2021-07-27 10:44:20|97.21|97.15|97.21|97.15|97.22|97.15|97.21|97.15|0
1627382670000|2021-07-27 10:44:30|97.22|97.16|97.23|97.17|97.24|97.17|97.22|97.16|1028
1627382680000|2021-07-27 10:44:40|97.24|97.18|97.27|97.21|97.28|97.21|97.21|97.18|10
1627382690000|2021-07-27 10:44:50|97.28|97.22|97.29|97.24|97.3|97.24|97.28|97.22|500
1627382700000|2021-07-27 10:45:00|97.3|97.25|97.31|97.25|97.31|97.25|97.3|97.25|0
1627382710000|2021-07-27 10:45:10|97.32|97.27|97.35|97.28|97.36|97.28|97.32|97.27|250
1627382760000|2021-07-27 10:46:00|97.34|97.27|97.25|97.22|97.34|97.27|97.24|97.21|19426
1627382770000|2021-07-27 10:46:10|97.24||97.24||97.24||97.24||0
1627382800000|2021-07-27 10:46:40|97.25|97.23|97.32|97.26|97.33|97.26|97.25|97.23|14905
1627382810000|2021-07-27 10:46:50|97.31|97.25|97.3|97.26|97.31|97.26|97.3|97.23|0
1627382820000|2021-07-27 10:47:00|97.34|97.27|97.37|97.31|97.39|97.34|97.34|97.27|2662
1627382830000|2021-07-27 10:47:10|97.36||97.38||97.38||97.36||0
1627382840000|2021-07-27 10:47:20|97.37|97.32|97.37|97.32|97.37|97.32|97.37|97.32|0
1627382870000|2021-07-27 10:47:50|97.38|97.33|97.39|97.33|97.4|97.33|97.38|97.33|891
1627382880000|2021-07-27 10:48:00|97.4|97.34|97.4|97.35|97.41|97.35|97.4|97.34|712
1627382890000|2021-07-27 10:48:10|97.41|97.34|97.4|97.35|97.41|97.35|97.4|97.34|510
1627382920000|2021-07-27 10:48:40|97.41|97.36|97.46|97.4|97.48|97.4|97.41|97.36|16599
1627382940000|2021-07-27 10:49:00|97.47|97.41|97.49|97.43|97.5|97.43|97.47|97.41|1584
1627382950000|2021-07-27 10:49:10||97.44||97.44||97.44||97.44|0
1627382960000|2021-07-27 10:49:20|97.47||97.47||97.47||97.47||0
1627382980000|2021-07-27 10:49:40||97.45||97.45||97.45||97.44|138
1627383000000|2021-07-27 10:50:00|97.5|97.46|97.53|97.47|97.57|97.5|97.5|97.44|34191
1627383010000|2021-07-27 10:50:10|97.52|97.46|97.44|97.4|97.52|97.46|97.43|97.4|20642
1627383020000|2021-07-27 10:50:20|97.43|97.38|97.44|97.36|97.44|97.38|97.39|97.33|1973
1627383030000|2021-07-27 10:50:30|97.43|97.35|97.4|97.32|97.43|97.35|97.37|97.31|8933
1627383040000|2021-07-27 10:50:40|97.41|97.33|97.4|97.35|97.43|97.35|97.4|97.33|532
1627383050000|2021-07-27 10:50:50|97.41|97.36|97.4|97.36|97.43|97.36|97.4|97.35|0
1627383060000|2021-07-27 10:51:00|97.39|97.33|97.38|97.33|97.39|97.33|97.38|97.33|1739
1627383080000|2021-07-27 10:51:20|97.37||97.36||97.37||97.36||0
1627383120000|2021-07-27 10:52:00|97.37|97.34|97.45|97.4|97.47|97.4|97.37|97.34|5925
1627383130000|2021-07-27 10:52:10|97.44|97.39|97.42|97.37|97.45|97.4|97.41|97.34|2493
1627383160000|2021-07-27 10:52:40|97.41|97.35|97.38|97.35|97.41|97.37|97.38|97.34|577
1627383180000|2021-07-27 10:53:00|||||||||97
1627383200000|2021-07-27 10:53:20|97.39|97.36|97.44|97.38|97.44|97.38|97.39|97.35|5
1627383210000|2021-07-27 10:53:30|97.43|97.37|97.41|97.35|97.44|97.38|97.41|97.35|7134
1627383220000|2021-07-27 10:53:40|97.4||97.39||97.4||97.39||500
1627383230000|2021-07-27 10:53:50|97.38|97.34|97.36|97.31|97.38|97.35|97.36|97.31|2626
1627383250000|2021-07-27 10:54:10|97.37|97.32|97.37|97.32|97.37|97.32|97.37|97.32|0
1627383260000|2021-07-27 10:54:20|97.4|97.33|97.44|97.37|97.45|97.39|97.4|97.33|11233
1627383270000|2021-07-27 10:54:30|97.45|97.38|97.47|97.39|97.48|97.4|97.45|97.38|5500
1627383300000|2021-07-27 10:55:00|97.46|97.38|97.45|97.38|97.46|97.38|97.43|97.37|2468
1627383310000|2021-07-27 10:55:10|97.43|97.37|97.43|97.38|97.43|97.38|97.43|97.37|0
1627383370000|2021-07-27 10:56:10|97.42|97.37|97.36|97.31|97.43|97.38|97.36|97.31|9988
1627383380000|2021-07-27 10:56:20|97.35|97.29|97.36|97.3|97.37|97.3|97.35|97.29|0
1627383390000|2021-07-27 10:56:30|97.38||97.35||97.38||97.35||0
1627383400000|2021-07-27 10:56:40||97.31||97.31||97.31||97.31|0
1627383410000|2021-07-27 10:56:50|97.38|97.32|97.43|97.36|97.44|97.36|97.38|97.32|182460
1627383420000|2021-07-27 10:57:00|97.44|97.37|97.44|97.39|97.46|97.4|97.44|97.37|0
1627383430000|2021-07-27 10:57:10|97.43|97.38|97.35|97.29|97.43|97.38|97.31|97.25|270747
1627383440000|2021-07-27 10:57:20|97.34|97.3|97.34|97.3|97.34|97.3|97.33|97.3|38131
1627383450000|2021-07-27 10:57:30|97.35|97.31|97.4|97.35|97.4|97.35|97.35|97.31|17101
1627383460000|2021-07-27 10:57:40|97.41|97.36|97.42|97.38|97.43|97.38|97.41|97.36|0
1627383470000|2021-07-27 10:57:50|97.44|97.39|97.47|97.4|97.48|97.4|97.44|97.39|2049
1627383480000|2021-07-27 10:58:00|97.46|97.41|97.46|97.43|97.46|97.43|97.45|97.41|4139
1627383490000|2021-07-27 10:58:10|||||||||290
1627383500000|2021-07-27 10:58:20|97.5|97.44|97.46|97.44|97.5|97.45|97.46|97.44|368
1627383510000|2021-07-27 10:58:30|97.5|97.45|97.53|97.47|97.54|97.47|97.5|97.45|368
1627383520000|2021-07-27 10:58:40||97.46||97.46||97.46||97.45|0
1627383530000|2021-07-27 10:58:50||97.47||97.47||97.47||97.47|0
1627383550000|2021-07-27 10:59:10|97.54|97.48|97.54|97.48|97.56|97.48|97.54|97.48|2625
1627383560000|2021-07-27 10:59:20|97.55|97.49|97.55|97.5|97.55|97.5|97.55|97.49|2439
1627383580000|2021-07-27 10:59:40|97.54|97.49|97.5|97.47|97.54|97.5|97.5|97.47|20777
1627383590000|2021-07-27 10:59:50|97.51|97.48|97.51|97.47|97.54|97.5|97.5|97.47|19021
1627383600000|2021-07-27 11:00:00|97.52|97.48|97.51|97.48|97.52|97.48|97.51|97.48|0
1627383610000|2021-07-27 11:00:10||97.47||97.47||97.47||97.47|0
1627383620000|2021-07-27 11:00:20|97.5|97.46|97.51|97.46|97.51|97.47|97.48|97.44|10225
1627383630000|2021-07-27 11:00:30|97.5|97.45|97.48|97.44|97.5|97.45|97.48|97.44|10
1627383670000|2021-07-27 11:01:10|97.47|97.42|97.53|97.46|97.54|97.47|97.44|97.4|12182
1627383680000|2021-07-27 11:01:20||97.47||97.48||97.49||97.47|0
1627383700000|2021-07-27 11:01:40|97.54|97.49|97.57|97.5|97.58|97.53|97.54|97.49|10763
1627383720000|2021-07-27 11:02:00|97.58|97.51|97.64|97.58|97.65|97.59|97.58|97.51|7053
1627383730000|2021-07-27 11:02:10|97.63|97.59|97.57|97.55|97.64|97.59|97.56|97.53|81733
1627383740000|2021-07-27 11:02:20|97.58|97.56|97.58|97.55|97.58|97.56|97.58|97.55|1687
1627383760000|2021-07-27 11:02:40||97.56||97.56||97.56||97.56|1257
1627383770000|2021-07-27 11:02:50|97.59|97.57|97.65|97.59|97.66|97.6|97.59|97.57|6888
1627383780000|2021-07-27 11:03:00||97.61||97.61||97.61||97.61|0
1627383790000|2021-07-27 11:03:10|97.66|97.62|97.67|97.62|97.68|97.62|97.66|97.62|439
1627383800000|2021-07-27 11:03:20|97.65|97.63|97.67|97.62|97.68|97.63|97.65|97.62|9
1627383830000|2021-07-27 11:03:50|97.66|97.61|97.61|97.59|97.66|97.61|97.61|97.59|6930
1627383840000|2021-07-27 11:04:00|97.62|97.57|97.62|97.58|97.63|97.58|97.6|97.57|2825
1627383850000|2021-07-27 11:04:10|97.63|97.59|97.63|97.58|97.63|97.59|97.62|97.57|0
1627383920000|2021-07-27 11:05:20|97.62|97.57|97.59|97.54|97.62|97.57|97.56|97.53|9800
1627383930000|2021-07-27 11:05:30|97.6|97.55|97.63|97.59|97.63|97.59|97.6|97.55|1821
1627383940000|2021-07-27 11:05:40||97.58||97.59||97.59||97.57|100
1627383950000|2021-07-27 11:05:50|||||||||2041
1627383960000|2021-07-27 11:06:00|97.62|97.57|97.58|97.53|97.62|97.57|97.57|97.49|12363
1627383970000|2021-07-27 11:06:10||97.54||97.54||97.54||97.54|400
1627383980000|2021-07-27 11:06:20|97.57|97.53|97.52|97.47|97.57|97.53|97.52|97.46|3129
1627383990000|2021-07-27 11:06:30|97.53|97.48|97.54|97.49|97.54|97.49|97.52|97.48|18674
1627384000000|2021-07-27 11:06:40|97.53|97.5|97.57|97.52|97.57|97.52|97.53|97.5|12
1627384010000|2021-07-27 11:06:50|97.56||97.56||97.56||97.56||0
1627384020000|2021-07-27 11:07:00|97.57||97.57||97.57||97.57||0
1627384050000|2021-07-27 11:07:30|97.56|97.51|97.46|97.41|97.56|97.51|97.46|97.41|4763
1627384060000|2021-07-27 11:07:40|97.45|97.4|97.46|97.42|97.48|97.45|97.45|97.39|17085
1627384070000|2021-07-27 11:07:50|97.45|97.41|97.45|97.41|97.45|97.41|97.45|97.41|20500
1627384080000|2021-07-27 11:08:00||97.42||97.42||97.42||97.42|377
1627384090000|2021-07-27 11:08:10|||||||||21122
1627384110000|2021-07-27 11:08:30|97.44|97.41|97.39|97.33|97.44|97.41|97.37|97.31|6739
1627384120000|2021-07-27 11:08:40|97.38|97.32|97.41|97.37|97.44|97.39|97.35|97.31|19835
1627384130000|2021-07-27 11:08:50||97.36||97.37||97.37||97.36|0
1627384140000|2021-07-27 11:09:00|97.43|97.38|97.43|97.39|97.43|97.4|97.43|97.38|338
1627384160000|2021-07-27 11:09:20|97.45|97.4|97.45|97.4|97.45|97.41|97.43|97.39|4729
1627384170000|2021-07-27 11:09:30|97.44|97.39|97.4|97.36|97.44|97.39|97.39|97.35|24786
1627384180000|2021-07-27 11:09:40||97.37||97.37||97.37||97.36|0
1627384190000|2021-07-27 11:09:50|97.41|97.38|97.43|97.39|97.48|97.42|97.41|97.38|22434
1627384200000|2021-07-27 11:10:00|97.42|97.38|97.4|97.35|97.42|97.39|97.4|97.35|600
1627384210000|2021-07-27 11:10:10|97.41|97.36|97.37|97.33|97.42|97.36|97.36|97.33|4256
1627384220000|2021-07-27 11:10:20|97.36|97.3|97.37|97.32|97.38|97.32|97.33|97.3|8046
1627384230000|2021-07-27 11:10:30|97.36|97.31|97.33|97.27|97.36|97.32|97.33|97.25|16124
1627384240000|2021-07-27 11:10:40|97.32|97.26|97.29|97.22|97.32|97.26|97.29|97.21|59
1627384250000|2021-07-27 11:10:50|97.28|97.21|97.23|97.17|97.28|97.21|97.23|97.16|2700
1627384260000|2021-07-27 11:11:00|97.24|97.18|97.22|97.15|97.25|97.19|97.22|97.14|52
1627384270000|2021-07-27 11:11:10||97.16||97.16||97.16||97.16|0
1627384280000|2021-07-27 11:11:20|97.21|97.17|97.22|97.17|97.22|97.17|97.21|97.16|1943
1627384290000|2021-07-27 11:11:30|97.21|97.16|97.21|97.16|97.21|97.16|97.21|97.16|3262
1627384300000|2021-07-27 11:11:40|97.2|97.15|97.12|97.07|97.2|97.15|97.12|97.06|6808
1627384310000|2021-07-27 11:11:50|97.11|97.06|97.07|97.01|97.11|97.06|97.07|97|1532
1627384320000|2021-07-27 11:12:00|97.06|97|97.01|96.94|97.06|97.01|97.01|96.93|5723
1627384330000|2021-07-27 11:12:10|97|96.93|97|96.94|97|96.94|97|96.93|3363
1627384340000|2021-07-27 11:12:20|96.99|96.93|96.99|96.94|97|96.94|96.99|96.93|3549
1627384350000|2021-07-27 11:12:30|97.01|96.95|96.96|96.92|97.01|96.95|96.95|96.92|11497
1627384360000|2021-07-27 11:12:40|96.97|96.91|96.95|96.9|96.97|96.93|96.93|96.89|39488
1627384370000|2021-07-27 11:12:50|96.98|96.91|96.98|96.93|96.98|96.93|96.98|96.91|4675
1627384380000|2021-07-27 11:13:00|97.01|96.94|97.15|97.08|97.17|97.08|97.01|96.94|8295
1627384390000|2021-07-27 11:13:10|97.17|97.09|97.19|97.12|97.2|97.12|97.16|97.09|52930
1627384400000|2021-07-27 11:13:20||97.13||97.13||97.13||97.13|0
1627384410000|2021-07-27 11:13:30||97.14||97.14||97.14||97.14|0
1627384420000|2021-07-27 11:13:40||97.15||97.16||97.16||97.14|10
1627384430000|2021-07-27 11:13:50|97.23|97.17|97.25|97.19|97.26|97.19|97.23|97.16|442
1627384440000|2021-07-27 11:14:00|97.28|97.2|97.29|97.22|97.3|97.22|97.28|97.2|2620
1627384460000|2021-07-27 11:14:20|97.32|97.23|97.32|97.26|97.37|97.3|97.28|97.23|65677
1627384470000|2021-07-27 11:14:30|97.33|97.27|97.39|97.33|97.42|97.35|97.33|97.27|7568
1627384490000|2021-07-27 11:14:50|97.41|97.34|97.39|97.34|97.42|97.34|97.39|97.34|3115
1627384510000|2021-07-27 11:15:10|97.4|97.35|97.41|97.34|97.42|97.35|97.4|97.34|0
1627384520000|2021-07-27 11:15:20|97.4|97.35|97.48|97.45|97.49|97.45|97.39|97.35|22205
1627384530000|2021-07-27 11:15:30|||||||||1025
1627384560000|2021-07-27 11:16:00|97.5|97.46|97.55|97.49|97.56|97.49|97.5|97.45|2691
1627384570000|2021-07-27 11:16:10|97.58|97.5|97.58|97.52|97.59|97.52|97.58|97.5|71
1627384640000|2021-07-27 11:17:20|97.57|97.49|97.52|97.49|97.57|97.52|97.51|97.46|25630
1627384650000|2021-07-27 11:17:30|97.53|97.5|97.52|97.5|97.53|97.5|97.52|97.5|0
1627384680000|2021-07-27 11:18:00|97.54|97.51|97.7|97.62|97.7|97.62|97.54|97.51|46838
1627384690000|2021-07-27 11:18:10|97.71|97.63|97.73|97.64|97.73|97.64|97.71|97.63|0
1627384700000|2021-07-27 11:18:20|97.72|97.65|97.77|97.71|97.77|97.71|97.68|97.62|38918
1627384710000|2021-07-27 11:18:30|97.78||97.8||97.8||97.78||0
1627384720000|2021-07-27 11:18:40|97.79|97.72|97.81|97.75|97.82|97.75|97.79|97.72|11484
1627384740000|2021-07-27 11:19:00|97.8|97.74|97.8|97.72|97.8|97.75|97.75|97.71|5098
1627384750000|2021-07-27 11:19:10|97.81||97.78||97.81||97.78||1175
1627384760000|2021-07-27 11:19:20||97.71||97.72||97.72||97.71|500
1627384800000|2021-07-27 11:20:00|97.77|97.71|97.69|97.65|97.77|97.71|97.65|97.58|54595
1627384810000|2021-07-27 11:20:10|||||||||9938
1627384820000|2021-07-27 11:20:20|||||||||37287
1627384830000|2021-07-27 11:20:30|97.68|97.64|97.65|97.6|97.68|97.64|97.64|97.6|4771
1627384840000|2021-07-27 11:20:40|97.66|97.61|97.68|97.62|97.7|97.64|97.65|97.6|45052
1627384850000|2021-07-27 11:20:50|97.67|97.61|97.6|97.57|97.67|97.61|97.58|97.51|16003
1627384860000|2021-07-27 11:21:00|97.61||97.61||97.64||97.61||0
1627384880000|2021-07-27 11:21:20|97.56|97.56|97.61|97.57|97.61|97.57|97.56|97.51|27500
1627384890000|2021-07-27 11:21:30|97.63|97.58|97.67|97.61|97.68|97.61|97.63|97.57|5052
1627384900000|2021-07-27 11:21:40|97.65|97.62|97.68|97.61|97.72|97.64|97.65|97.61|65
1627384910000|2021-07-27 11:21:50|||||||||13
1627384940000|2021-07-27 11:22:20|97.67|97.6|97.59|97.53|97.67|97.6|97.57|97.51|7760
1627384970000|2021-07-27 11:22:50|97.58|97.52|97.53|97.47|97.58|97.52|97.53|97.46|5381
1627384990000|2021-07-27 11:23:10|97.52|97.45|97.52|97.46|97.52|97.47|97.46|97.4|8454
1627385000000|2021-07-27 11:23:20|97.54|97.45|97.5|97.45|97.54|97.45|97.5|97.45|433
1627385010000|2021-07-27 11:23:30|97.49|97.46|97.45|97.4|97.55|97.5|97.45|97.4|12348
1627385020000|2021-07-27 11:23:40|97.44|97.37|97.41|97.36|97.44|97.37|97.41|97.36|16230
1627385030000|2021-07-27 11:23:50|97.4|97.34|97.48|97.41|97.49|97.41|97.34|97.31|8877
1627385040000|2021-07-27 11:24:00|97.47|97.4|97.4|97.34|97.47|97.4|97.4|97.34|4061
1627385050000|2021-07-27 11:24:10|97.39|97.32|97.39|97.32|97.42|97.35|97.37|97.3|1249
1627385060000|2021-07-27 11:24:20|97.38|97.31|97.32|97.27|97.38|97.31|97.32|97.23|3302
1627385070000|2021-07-27 11:24:30|97.31|97.26|97.31|97.24|97.33|97.26|97.3|97.23|7532
1627385080000|2021-07-27 11:24:40|97.3|97.23|97.28|97.23|97.3|97.23|97.28|97.23|321
1627385090000|2021-07-27 11:24:50|97.29|97.24|97.3|97.25|97.3|97.25|97.27|97.24|5336
1627385100000|2021-07-27 11:25:00|97.32|97.26|97.36|97.32|97.39|97.33|97.32|97.26|4046
1627385110000|2021-07-27 11:25:10|97.39|97.33|97.43|97.38|97.45|97.38|97.39|97.33|12771
1627385120000|2021-07-27 11:25:20|97.45|97.39|97.5|97.42|97.51|97.42|97.45|97.39|2136
1627385130000|2021-07-27 11:25:30|97.49|97.41|97.44|97.36|97.49|97.41|97.42|97.35|3909
1627385140000|2021-07-27 11:25:40|97.42||97.42||97.42||97.4||2773
1627385150000|2021-07-27 11:25:50|97.41|97.34|97.42|97.36|97.42|97.36|97.41|97.34|0
1627385160000|2021-07-27 11:26:00|97.43|97.37|97.44|97.37|97.44|97.37|97.43|97.37|0
1627385170000|2021-07-27 11:26:10|97.43|97.36|97.41|97.37|97.43|97.37|97.41|97.36|0
1627385180000|2021-07-27 11:26:20|97.42||97.42||97.42||97.42||0
1627385210000|2021-07-27 11:26:50||97.38||97.38||97.38||97.38|20
1627385230000|2021-07-27 11:27:10||97.39||97.39||97.39||97.39|0
1627385250000|2021-07-27 11:27:30|97.45|97.4|97.44|97.42|97.5|97.44|97.44|97.4|9250
1627385260000|2021-07-27 11:27:40|97.46||97.46||97.47||97.45||5151
1627385280000|2021-07-27 11:28:00|||||||||127487
1627385310000|2021-07-27 11:28:30|97.45|97.41|97.45|97.41|97.45|97.42|97.4|97.37|10302
1627385320000|2021-07-27 11:28:40|97.48|97.42|97.49|97.44|97.5|97.44|97.48|97.42|11411
1627385330000|2021-07-27 11:28:50|97.51|97.45|97.51|97.45|97.52|97.45|97.5|97.45|0
1627385350000|2021-07-27 11:29:10|97.48|97.46|97.48|97.44|97.48|97.46|97.48|97.44|0
1627385380000|2021-07-27 11:29:40|||||||||1011
1627385400000|2021-07-27 11:30:00|97.51|97.45|97.53|97.45|97.53|97.45|97.51|97.45|485
1627385410000|2021-07-27 11:30:10|||||||||1085
1627385420000|2021-07-27 11:30:20|97.52|97.44|97.44|97.41|97.52|97.44|97.43|97.39|25050
1627385430000|2021-07-27 11:30:30||97.42||97.42||97.42||97.42|5127
1627385470000|2021-07-27 11:31:10|97.47|97.43|97.46|97.43|97.52|97.48|97.46|97.43|12849
1627385490000|2021-07-27 11:31:30|97.49|97.44|97.49|97.46|97.52|97.46|97.49|97.44|580
1627385510000|2021-07-27 11:31:50|97.48|97.43|97.44|97.38|97.48|97.43|97.44|97.37|297
1627385520000|2021-07-27 11:32:00|||||||||1539
1627385540000|2021-07-27 11:32:20|97.45|97.39|97.45|97.42|97.45|97.42|97.44|97.39|643
1627385560000|2021-07-27 11:32:40|97.48|97.43|97.51|97.46|97.52|97.46|97.48|97.43|2002
1627385580000|2021-07-27 11:33:00|97.52|97.47|97.53|97.47|97.54|97.47|97.52|97.47|35888
1627385590000|2021-07-27 11:33:10|97.54|97.48|97.55|97.49|97.56|97.49|97.54|97.48|12607
1627385600000|2021-07-27 11:33:20|97.56||97.57||97.57||97.56||69658
1627385610000|2021-07-27 11:33:30|97.58|97.5|97.57|97.51|97.58|97.51|97.57|97.5|0
1627385620000|2021-07-27 11:33:40|97.48|97.5|97.54|97.49|97.56|97.5|97.47|97.41|105110
1627385630000|2021-07-27 11:33:50|97.55|97.5|97.52|97.51|97.57|97.51|97.52|97.5|0
1627385640000|2021-07-27 11:34:00|97.56|97.52|97.62|97.57|97.63|97.58|97.56|97.52|2208
1627385650000|2021-07-27 11:34:10|97.63|97.58|97.63|97.59|97.63|97.59|97.61|97.57|9446
1627385670000|2021-07-27 11:34:30|97.66|97.6|97.55|97.51|97.66|97.61|97.54|97.51|15988
1627385680000|2021-07-27 11:34:40|97.54||97.54||97.55||97.54||0
1627385690000|2021-07-27 11:34:50|97.53|97.5|97.51|97.46|97.53|97.5|97.49|97.43|10458
1627385700000|2021-07-27 11:35:00|97.5||97.5||97.5||97.5||2875
1627385710000|2021-07-27 11:35:10|97.49|97.45|97.47|97.45|97.49|97.45|97.47|97.45|2355
1627385720000|2021-07-27 11:35:20|97.46|97.41|97.46|97.42|97.46|97.42|97.45|97.39|1972
1627385740000|2021-07-27 11:35:40|97.45|97.39|97.41|97.36|97.45|97.41|97.41|97.33|55520
1627385750000|2021-07-27 11:35:50||97.35||97.36||97.36||97.35|0
1627385760000|2021-07-27 11:36:00|97.4|97.35|97.39|97.36|97.4|97.36|97.38|97.32|0
1627385770000|2021-07-27 11:36:10|97.38|97.35|97.38|97.34|97.38|97.35|97.37|97.31|3330
1627385780000|2021-07-27 11:36:20|97.37|97.3|97.36|97.31|97.37|97.31|97.36|97.3|151
1627385790000|2021-07-27 11:36:30|97.37|97.32|97.44|97.37|97.45|97.38|97.37|97.32|24556
1627385800000|2021-07-27 11:36:40|97.46|97.38|97.49|97.44|97.49|97.45|97.44|97.38|6262
1627385810000|2021-07-27 11:36:50|97.48|97.43|97.49|97.44|97.49|97.44|97.48|97.43|63
1627385820000|2021-07-27 11:37:00|97.48|97.45|97.53|97.48|97.55|97.49|97.48|97.45|11601
1627385830000|2021-07-27 11:37:10|97.52|97.47|97.53|97.47|97.54|97.48|97.45|97.42|28616
1627385840000|2021-07-27 11:37:20|97.56|97.48|97.57|97.48|97.57|97.48|97.55|97.48|0
1627385850000|2021-07-27 11:37:30|97.56||97.55||97.56||97.55||0
1627385860000|2021-07-27 11:37:40|97.56|97.49|97.56|97.5|97.56|97.51|97.55|97.49|31
1627385870000|2021-07-27 11:37:50||97.51||97.52||97.52||97.51|0
1627385880000|2021-07-27 11:38:00|97.58|97.53|97.63|97.57|97.64|97.58|97.58|97.53|7190
1627385890000|2021-07-27 11:38:10|||||||||2542
1627385900000|2021-07-27 11:38:20|97.62|97.56|97.62|97.56|97.63|97.58|97.59|97.53|17785
1627385910000|2021-07-27 11:38:30|97.64|97.57|97.63|97.56|97.64|97.57|97.63|97.56|0
1627385920000|2021-07-27 11:38:40|97.62|97.57|97.62|97.57|97.62|97.57|97.62|97.57|0
1627385930000|2021-07-27 11:38:50|97.61|97.56|97.6|97.57|97.61|97.57|97.59|97.56|7568
1627385960000|2021-07-27 11:39:20|97.62|97.56|97.59|97.54|97.62|97.57|97.54|97.51|38758
1627385980000|2021-07-27 11:39:40|97.62|97.55|97.62|97.61|97.62|97.61|97.61|97.55|2785
1627386000000|2021-07-27 11:40:00|97.66|97.62|97.69|97.63|97.7|97.63|97.66|97.62|38
1627386010000|2021-07-27 11:40:10|97.68|97.61|97.66|97.61|97.68|97.62|97.66|97.61|0
1627386030000|2021-07-27 11:40:30|97.67|97.62|97.67|97.62|97.68|97.62|97.67|97.62|0
1627386080000|2021-07-27 11:41:20|97.62|97.61|97.69|97.63|97.7|97.66|97.62|97.61|6251
1627386090000|2021-07-27 11:41:30|97.68|97.62|97.65|97.61|97.68|97.62|97.65|97.6|2273
1627386120000|2021-07-27 11:42:00|||||||||222
1627386130000|2021-07-27 11:42:10|97.64|97.6|97.57|97.53|97.64|97.6|97.57|97.51|6010
1627386150000|2021-07-27 11:42:30||97.5||97.52||97.53||97.5|0
1627386160000|2021-07-27 11:42:40|97.56|97.5|97.56|97.51|97.56|97.52|97.52|97.5|5067
1627386170000|2021-07-27 11:42:50|||||||||1425
1627386190000|2021-07-27 11:43:10|97.55|97.5|97.54|97.5|97.55|97.5|97.53|97.5|2393
1627386200000|2021-07-27 11:43:20|97.55|97.51|97.56|97.51|97.56|97.51|97.55|97.51|0
1627386210000|2021-07-27 11:43:30|97.55|97.5|97.55|97.5|97.55|97.5|97.53|97.49|1159
1627386220000|2021-07-27 11:43:40|97.56|97.51|97.57|97.51|97.57|97.51|97.56|97.51|0
1627386240000|2021-07-27 11:44:00|97.56||97.57||97.57||97.56||0
1627386250000|2021-07-27 11:44:10|97.58|97.52|97.61|97.56|97.61|97.56|97.58|97.52|13902
1627386260000|2021-07-27 11:44:20||97.57||97.58||97.58||97.57|0
1627386270000|2021-07-27 11:44:30|97.66|97.59|97.67|97.61|97.68|97.61|97.66|97.59|100
1627386280000|2021-07-27 11:44:40|97.66|97.59|97.63|97.57|97.66|97.59|97.63|97.57|4250
1627386300000|2021-07-27 11:45:00|97.62|97.56|97.61|97.55|97.62|97.56|97.61|97.55|0
1627386310000|2021-07-27 11:45:10|97.59|97.54|97.58|97.51|97.59|97.54|97.58|97.51|217
1627386320000|2021-07-27 11:45:20|97.57|97.5|97.52|97.47|97.57|97.5|97.52|97.47|4938
1627386330000|2021-07-27 11:45:30|97.51|97.48|97.49|97.44|97.51|97.48|97.49|97.44|114
1627386340000|2021-07-27 11:45:40|97.52|97.45|97.53|97.47|97.53|97.47|97.49|97.45|26062
1627386360000|2021-07-27 11:46:00|97.55|97.48|97.56|97.52|97.56|97.52|97.55|97.48|16205
1627386370000|2021-07-27 11:46:10|97.55||97.55||97.55||97.55||7
1627386380000|2021-07-27 11:46:20|97.54|97.51|97.55|97.52|97.55|97.52|97.5|97.48|5585
1627386400000|2021-07-27 11:46:40|97.54|97.51|97.46|97.43|97.54|97.51|97.46|97.43|9876
1627386410000|2021-07-27 11:46:50|97.45|97.39|97.42|97.39|97.45|97.39|97.42|97.39|736
1627386420000|2021-07-27 11:47:00|97.43|97.4|97.45|97.41|97.45|97.41|97.42|97.39|11895
1627386450000|2021-07-27 11:47:30|97.44|97.4|97.42|97.39|97.44|97.4|97.42|97.39|2313
1627386470000|2021-07-27 11:47:50|97.41|97.37|97.4|97.35|97.42|97.37|97.4|97.33|316
1627386480000|2021-07-27 11:48:00|97.39|97.34|97.37|97.31|97.39|97.34|97.37|97.31|1916
1627386490000|2021-07-27 11:48:10|97.36||97.35||97.36||97.35||0
1627386500000|2021-07-27 11:48:20|97.34|97.3|97.32|97.28|97.34|97.3|97.32|97.28|3554
1627386510000|2021-07-27 11:48:30|97.31|97.27|97.32|97.28|97.33|97.28|97.3|97.27|1170
1627386520000|2021-07-27 11:48:40||97.29||97.29||97.3||97.29|250
1627386550000|2021-07-27 11:49:10|97.33|97.3|97.36|97.32|97.37|97.32|97.33|97.3|6940
1627386560000|2021-07-27 11:49:20|97.39|97.33|97.38|97.34|97.4|97.35|97.38|97.32|0
1627386570000|2021-07-27 11:49:30||97.35||97.35||97.35||97.35|48
1627386580000|2021-07-27 11:49:40|97.4|97.36|97.42|97.36|97.42|97.36|97.4|97.35|1571
1627386590000|2021-07-27 11:49:50|97.43|97.37|97.46|97.4|97.47|97.4|97.43|97.37|5954
1627386600000|2021-07-27 11:50:00|97.48|97.41|97.51|97.45|97.51|97.45|97.48|97.4|1933
1627386610000|2021-07-27 11:50:10|97.5|97.46|97.5|97.45|97.51|97.46|97.49|97.45|21149
1627386640000|2021-07-27 11:50:40|97.52|97.46|97.52|97.46|97.52|97.46|97.51|97.46|0
1627386650000|2021-07-27 11:50:50|97.54|97.47|97.63|97.55|97.63|97.55|97.54|97.47|21016
1627386660000|2021-07-27 11:51:00|97.64|97.56|97.61|97.56|97.65|97.59|97.6|97.55|25591
1627386670000|2021-07-27 11:51:10|97.62|97.57|97.63|97.57|97.63|97.57|97.62|97.57|11174
1627386680000|2021-07-27 11:51:20|97.62|97.58|97.53|97.47|97.62|97.58|97.53|97.46|57225
1627386690000|2021-07-27 11:51:30|97.54|97.46|97.53|97.48|97.54|97.48|97.52|97.46|1638
1627386710000|2021-07-27 11:51:50|97.52|97.47|97.53|97.49|97.53|97.49|97.48|97.47|8476
1627386730000|2021-07-27 11:52:10|97.55|97.5|97.55|97.51|97.56|97.51|97.55|97.49|6690
1627386750000|2021-07-27 11:52:30|97.56|97.52|97.58|97.55|97.58|97.55|97.56|97.52|3739
1627386760000|2021-07-27 11:52:40|97.61|97.56|97.64|97.6|97.66|97.6|97.6|97.56|1403
1627386770000|2021-07-27 11:52:50|97.63|97.59|97.63|97.6|97.63|97.6|97.62|97.58|18934
1627386780000|2021-07-27 11:53:00||97.61||97.61||97.61||97.61|138
1627386790000|2021-07-27 11:53:10|97.64|97.62|97.64|97.62|97.64|97.62|97.64|97.62|460
1627386800000|2021-07-27 11:53:20|97.63|97.61|97.56|97.54|97.63|97.61|97.56|97.54|21050
1627386820000|2021-07-27 11:53:40|97.58|97.55|97.59|97.56|97.59|97.56|97.58|97.55|300
1627386830000|2021-07-27 11:53:50|97.61|97.57|97.6|97.55|97.63|97.58|97.6|97.55|794
1627386840000|2021-07-27 11:54:00|97.59|97.53|97.57|97.54|97.59|97.55|97.56|97.51|7217
1627386850000|2021-07-27 11:54:10|97.56|97.53|97.56|97.51|97.56|97.53|97.54|97.51|5003
1627386870000|2021-07-27 11:54:30|97.55||97.55||97.55||97.55||2
1627386890000|2021-07-27 11:54:50|97.54|97.49|97.48|97.41|97.54|97.49|97.48|97.41|528
1627386900000|2021-07-27 11:55:00||97.42||97.42||97.43||97.42|0
1627386910000|2021-07-27 11:55:10|97.47|97.4|97.44|97.39|97.47|97.4|97.4|97.39|520
1627386920000|2021-07-27 11:55:20|97.43|97.37|97.42|97.36|97.43|97.37|97.42|97.36|0
1627386930000|2021-07-27 11:55:30|97.41||97.42||97.42||97.41||29
1627386940000|2021-07-27 11:55:40|97.41|97.35|97.42|97.36|97.42|97.36|97.41|97.34|3433
1627386960000|2021-07-27 11:56:00|97.41|97.33|97.38|97.32|97.41|97.34|97.38|97.31|0
1627386980000|2021-07-27 11:56:20|97.37|97.31|97.37|97.32|97.37|97.32|97.37|97.29|0
1627386990000|2021-07-27 11:56:30|97.35||97.35||97.35||97.35||0
1627387000000|2021-07-27 11:56:40|97.34|97.29|97.38|97.31|97.39|97.31|97.33|97.26|17941
1627387010000|2021-07-27 11:56:50|97.37||97.37||97.37||97.37||0
1627387030000|2021-07-27 11:57:10|||||||||7500
1627387040000|2021-07-27 11:57:20|97.38|97.32|97.38|97.33|97.38|97.33|97.38|97.32|3261
1627387080000|2021-07-27 11:58:00|97.39|97.34|97.45|97.39|97.46|97.41|97.39|97.34|8393
1627387090000|2021-07-27 11:58:10|97.46|97.4|97.46|97.39|97.49|97.42|97.46|97.39|1216
1627387120000|2021-07-27 11:58:40|97.47|97.4|97.47|97.4|97.48|97.4|97.47|97.4|820
1627387170000|2021-07-27 11:59:30|97.46|97.39|97.33|97.28|97.46|97.39|97.31|97.25|23831
1627387180000|2021-07-27 11:59:40|97.32|97.27|97.32|97.26|97.32|97.27|97.32|97.25|3244
1627387190000|2021-07-27 11:59:50|97.31|97.25|97.19|97.12|97.31|97.25|97.19|97.11|16397
1627387200000|2021-07-27 12:00:00|97.18|97.11|97.15|97.08|97.18|97.12|97.15|97.07|0
1627387210000|2021-07-27 12:00:10|97.14|97.07|97.13|97.04|97.14|97.08|97.13|97.04|50
1627387220000|2021-07-27 12:00:20|97.12|97.05|97.11|97.04|97.12|97.06|97.11|97.03|15
1627387230000|2021-07-27 12:00:30|97.1|97.03|97.09|97.04|97.1|97.07|97.04|97.02|7984
1627387250000|2021-07-27 12:00:50|97.1|97.03|97.12|97.03|97.12|97.04|97.08|97.01|3990
1627387260000|2021-07-27 12:01:00|97.13|97.04|97.18|97.13|97.2|97.13|97.13|97.04|0
1627387320000|2021-07-27 12:02:00|97.17|97.12|97.18|97.12|97.18|97.12|97.12|97.05|7887
1627387340000|2021-07-27 12:02:20|97.19|97.13|97.25|97.18|97.26|97.18|97.19|97.13|11441
1627387350000|2021-07-27 12:02:30|97.24|97.15|97.17|97.11|97.24|97.15|97.17|97.11|0
1627387360000|2021-07-27 12:02:40|97.16|97.1|97.17|97.13|97.19|97.13|97.16|97.1|51153
1627387370000|2021-07-27 12:02:50|97.16||97.17||97.19||97.16||1454
1627387380000|2021-07-27 12:03:00|97.2|97.14|97.19|97.15|97.22|97.15|97.19|97.14|10
1627387390000|2021-07-27 12:03:10|97.2|97.16|97.19|97.17|97.24|97.17|97.19|97.16|4225
1627387400000|2021-07-27 12:03:20|97.22|97.18|97.25|97.18|97.26|97.18|97.22|97.18|633
1627387430000|2021-07-27 12:03:50|97.27|97.2|97.25|97.2|97.28|97.2|97.25|97.2|0
1627387440000|2021-07-27 12:04:00|97.24|97.18|97.22|97.17|97.24|97.18|97.22|97.17|1012
1627387450000|2021-07-27 12:04:10|||||||||2986
1627387460000|2021-07-27 12:04:20|97.25|97.18|97.22|97.18|97.25|97.18|97.22|97.18|150
1627387490000|2021-07-27 12:04:50|97.25|97.19|97.27|97.21|97.28|97.21|97.25|97.19|456
1627387510000|2021-07-27 12:05:10|97.28|97.22|97.28|97.24|97.28|97.24|97.27|97.22|342
1627387520000|2021-07-27 12:05:20|97.3||97.3||97.31||97.3||0
1627387540000|2021-07-27 12:05:40|97.28||97.28||97.28||97.28||37
1627387550000|2021-07-27 12:05:50|||||||||3046
1627387570000|2021-07-27 12:06:10||97.25||97.25||97.25||97.25|0
1627387610000|2021-07-27 12:06:50|97.27|97.24|97.22|97.19|97.28|97.25|97.2|97.15|12959
1627387670000|2021-07-27 12:07:50|97.21|97.16|97.17|97.11|97.21|97.16|97.16|97.1|3605
1627387700000|2021-07-27 12:08:20|97.18|97.1|97.22|97.16|97.23|97.16|97.18|97.1|326
1627387710000|2021-07-27 12:08:30|97.23|97.17|97.23|97.19|97.23|97.19|97.23|97.17|0
1627387720000|2021-07-27 12:08:40||97.2||97.19||97.2||97.19|0
1627387760000|2021-07-27 12:09:20|97.22|97.18|97.16|97.15|97.22|97.18|97.16|97.15|8218
1627387770000|2021-07-27 12:09:30|97.2||97.19||97.2||97.19||2568
1627387780000|2021-07-27 12:09:40|97.2|97.16|97.23|97.19|97.23|97.19|97.2|97.16|0
1627387790000|2021-07-27 12:09:50||97.2||97.2||97.2||97.2|1824
1627387820000|2021-07-27 12:10:20|97.25|97.21|97.29|97.23|97.29|97.23|97.25|97.21|12810
1627387830000|2021-07-27 12:10:30|97.3|97.24|97.3|97.25|97.3|97.25|97.3|97.24|0
1627387840000|2021-07-27 12:10:40|97.29|97.24|97.29|97.24|97.29|97.24|97.29|97.24|0
1627387850000|2021-07-27 12:10:50|97.28|97.22|97.27|97.21|97.28|97.22|97.25|97.2|7636
1627387860000|2021-07-27 12:11:00|97.28|97.22|97.29|97.23|97.29|97.23|97.27|97.22|0
1627387870000|2021-07-27 12:11:10|97.28|97.22|97.28|97.22|97.28|97.22|97.28|97.22|0
1627387880000|2021-07-27 12:11:20|||||||||32
1627387890000|2021-07-27 12:11:30|97.29|97.23|97.29|97.23|97.3|97.23|97.29|97.23|546
1627387900000|2021-07-27 12:11:40|97.28|97.22|97.28|97.22|97.28|97.22|97.28|97.22|0
1627387920000|2021-07-27 12:12:00||97.23||97.23||97.23||97.23|82
1627387940000|2021-07-27 12:12:20|97.3|97.24|97.29|97.24|97.3|97.24|97.29|97.24|920
1627387950000|2021-07-27 12:12:30|97.28||97.28||97.28||97.28||0
1627387960000|2021-07-27 12:12:40|97.27||97.28||97.28||97.27||0
1627387970000|2021-07-27 12:12:50|97.27||97.28||97.28||97.27||0
1627387990000|2021-07-27 12:13:10||97.25||97.24||97.25||97.24|0
1627388000000|2021-07-27 12:13:20|97.27||97.27||97.27||97.27||0
1627388030000|2021-07-27 12:13:50|97.28|97.23|97.27|97.23|97.28|97.23|97.26|97.23|1289
1627388040000|2021-07-27 12:14:00|97.28||97.28||97.28||97.28||0
1627388050000|2021-07-27 12:14:10||97.24||97.25||97.25||97.24|6000
1627388060000|2021-07-27 12:14:20|97.3|97.26|97.37|97.33|97.37|97.33|97.29|97.26|5000
1627388070000|2021-07-27 12:14:30|97.36|97.32|97.32|97.3|97.36|97.33|97.32|97.3|6149
1627388080000|2021-07-27 12:14:40|97.31|97.27|97.3|97.24|97.31|97.27|97.28|97.23|23935
1627388100000|2021-07-27 12:15:00|97.29||97.29||97.29||97.29||32
1627388110000|2021-07-27 12:15:10|97.3|97.25|97.29|97.25|97.3|97.25|97.29|97.25|3000
1627388130000|2021-07-27 12:15:30|97.28|97.23|97.24|97.21|97.28|97.23|97.24|97.2|5288
1627388140000|2021-07-27 12:15:40|97.25||97.24||97.25||97.24||0
1627388150000|2021-07-27 12:15:50|97.23|97.2|97.23|97.2|97.23|97.2|97.23|97.2|2217
1627388170000|2021-07-27 12:16:10|97.24||97.24||97.24||97.24||0
1627388190000|2021-07-27 12:16:30|97.23||97.23||97.23||97.23||20
1627388200000|2021-07-27 12:16:40|97.24||97.24||97.24||97.24||361
1627388220000|2021-07-27 12:17:00||97.21||97.21||97.21||97.21|0
1627388240000|2021-07-27 12:17:20|||||||||10798
1627388250000|2021-07-27 12:17:30||97.2||97.2||97.2||97.2|0
1627388270000|2021-07-27 12:17:50||97.21||97.21||97.21||97.21|0
1627388280000|2021-07-27 12:18:00|97.23|97.2|97.23|97.2|97.23|97.2|97.23|97.2|0
1627388290000|2021-07-27 12:18:10|97.24||97.24||97.24||97.24||0
1627388300000|2021-07-27 12:18:20|||||||||5106
1627388320000|2021-07-27 12:18:40|97.23|97.17|97.21|97.18|97.23|97.18|97.2|97.16|4072
1627388330000|2021-07-27 12:18:50|97.23|97.19|97.24|97.2|97.24|97.21|97.23|97.19|1973
1627388340000|2021-07-27 12:19:00|97.26|97.21|97.3|97.27|97.3|97.27|97.26|97.21|5556
1627388370000|2021-07-27 12:19:30||97.28||97.28||97.28||97.28|210
1627388400000|2021-07-27 12:20:00|97.29|97.27|97.27|97.22|97.29|97.27|97.24|97.2|12048
1627388410000|2021-07-27 12:20:10|97.28|97.23|97.28|97.23|97.29|97.23|97.28|97.23|4113
1627388420000|2021-07-27 12:20:20|97.29|97.24|97.27|97.25|97.3|97.25|97.27|97.24|0
1627388430000|2021-07-27 12:20:30|97.3|97.26|97.32|97.26|97.35|97.3|97.3|97.24|5384
1627388440000|2021-07-27 12:20:40|97.31|97.24|97.3|97.25|97.31|97.25|97.3|97.23|10736
1627388460000|2021-07-27 12:21:00|97.31|97.24|97.3|97.24|97.31|97.24|97.3|97.23|75
1627388480000|2021-07-27 12:21:20|97.29|97.23|97.31|97.25|97.31|97.25|97.27|97.22|126
1627388500000|2021-07-27 12:21:40|97.32|97.26|97.34|97.29|97.34|97.29|97.32|97.26|100
1627388510000|2021-07-27 12:21:50|97.32|97.28|97.32|97.27|97.32|97.28|97.31|97.26|0
1627388520000|2021-07-27 12:22:00|97.31|97.26|97.28|97.23|97.31|97.26|97.28|97.22|6136
1627388530000|2021-07-27 12:22:10|97.27|97.21|97.29|97.21|97.29|97.23|97.26|97.2|3817
1627388540000|2021-07-27 12:22:20|97.3|97.22|97.28|97.22|97.31|97.25|97.28|97.22|1202
1627388550000|2021-07-27 12:22:30|97.29|97.23|97.26|97.2|97.29|97.23|97.26|97.2|0
1627388570000|2021-07-27 12:22:50|97.25|97.17|97.19|97.15|97.25|97.17|97.12|97.09|15688
1627388580000|2021-07-27 12:23:00|97.21|97.16|97.26|97.21|97.27|97.21|97.21|97.16|1262
1627388590000|2021-07-27 12:23:10|97.27|97.22|97.28|97.22|97.28|97.22|97.27|97.22|10445
1627388620000|2021-07-27 12:23:40|97.29|97.23|97.3|97.24|97.31|97.24|97.29|97.23|56
1627388640000|2021-07-27 12:24:00|97.29|97.22|97.25|97.22|97.3|97.24|97.24|97.2|7555
1627388650000|2021-07-27 12:24:10|97.26|97.23|97.26|97.23|97.26|97.23|97.26|97.23|2758
1627388660000|2021-07-27 12:24:20|97.25|97.22|97.19|97.16|97.25|97.22|97.19|97.14|3328
1627388700000|2021-07-27 12:25:00|97.18|97.13|97.19|97.13|97.19|97.13|97.18|97.11|258
1627388710000|2021-07-27 12:25:10|97.2|97.14|97.22|97.17|97.25|97.18|97.2|97.14|4344
1627388720000|2021-07-27 12:25:20|97.21|97.16|97.22|97.17|97.22|97.18|97.2|97.14|0
1627388730000|2021-07-27 12:25:30|97.21|97.15|97.19|97.17|97.21|97.17|97.19|97.14|0
1627388740000|2021-07-27 12:25:40|97.18|97.16|97.17|97.12|97.18|97.16|97.17|97.11|1675
1627388760000|2021-07-27 12:26:00|97.18|97.13|97.22|97.19|97.24|97.19|97.18|97.13|4932
1627388770000|2021-07-27 12:26:10|97.24|97.2|97.24|97.2|97.24|97.21|97.24|97.2|82
1627388780000|2021-07-27 12:26:20||97.19||97.21||97.21||97.19|4000
1627388790000|2021-07-27 12:26:30|97.27|97.22|97.28|97.22|97.29|97.22|97.27|97.22|3367
1627388800000|2021-07-27 12:26:40|97.29|97.23|97.29|97.24|97.29|97.24|97.29|97.23|0
1627388810000|2021-07-27 12:26:50|97.3||97.3||97.31||97.3||350
1627388820000|2021-07-27 12:27:00|97.29|97.23|97.28|97.23|97.29|97.23|97.28|97.23|0
1627388830000|2021-07-27 12:27:10|97.27||97.27||97.27||97.26||0
1627388850000|2021-07-27 12:27:30|97.26|97.21|97.24|97.18|97.26|97.22|97.24|97.18|2194
1627388860000|2021-07-27 12:27:40|97.23|97.21|97.24|97.21|97.25|97.21|97.22|97.21|0
1627388870000|2021-07-27 12:27:50|||||||||3337
1627388910000|2021-07-27 12:28:30|97.25||97.25||97.25||97.25||3645
1627388930000|2021-07-27 12:28:50|97.27|97.22|97.3|97.27|97.3|97.27|97.27|97.22|8037
1627388960000|2021-07-27 12:29:20||97.26||97.27||97.27||97.26|0
1627388980000|2021-07-27 12:29:40|||||||||236
1627388990000|2021-07-27 12:29:50|97.36|97.28|97.35|97.29|97.36|97.29|97.31|97.27|1952
1627389000000|2021-07-27 12:30:00|97.34|97.3|97.34|97.31|97.34|97.31|97.34|97.3|0
1627389010000|2021-07-27 12:30:10|97.33|97.3|97.36|97.31|97.37|97.31|97.33|97.3|9392
1627389020000|2021-07-27 12:30:20|97.35|97.3|97.35|97.31|97.36|97.31|97.33|97.25|6846
1627389030000|2021-07-27 12:30:30|97.37|97.32|97.37|97.33|97.38|97.33|97.37|97.31|0
1627389040000|2021-07-27 12:30:40|97.38|97.34|97.38|97.34|97.38|97.34|97.38|97.34|0
1627389050000|2021-07-27 12:30:50|97.37|97.32|97.37|97.31|97.37|97.32|97.37|97.31|0
1627389060000|2021-07-27 12:31:00||97.34||97.33||97.34||97.31|2959
1627389070000|2021-07-27 12:31:10|97.36|97.31|97.35|97.28|97.36|97.31|97.35|97.27|2141
1627389080000|2021-07-27 12:31:20|97.34|97.27|97.3|97.25|97.34|97.29|97.28|97.22|7787
1627389090000|2021-07-27 12:31:30||97.26||97.26||97.26||97.26|0
1627389100000|2021-07-27 12:31:40|97.32||97.31||97.33||97.3||16330
1627389130000|2021-07-27 12:32:10|97.3|97.25|97.22|97.16|97.3|97.25|97.18|97.12|8762
1627389150000|2021-07-27 12:32:30|97.21|97.13|97.21|97.14|97.21|97.14|97.2|97.13|0
1627389160000|2021-07-27 12:32:40|97.2|97.13|97.23|97.19|97.23|97.19|97.2|97.12|3663
1627389170000|2021-07-27 12:32:50|97.26|97.2|97.28|97.21|97.28|97.21|97.26|97.2|4863
1627389180000|2021-07-27 12:33:00|97.27|97.22|97.3|97.24|97.32|97.27|97.27|97.22|8538
1627389190000|2021-07-27 12:33:10|97.31|97.23|97.33|97.27|97.34|97.27|97.3|97.23|0
1627389200000|2021-07-27 12:33:20|97.34||97.34||97.34||97.34||0
1627389210000|2021-07-27 12:33:30|97.33|97.28|97.34|97.29|97.34|97.29|97.33|97.28|315
1627389220000|2021-07-27 12:33:40|97.36|97.3|97.35|97.33|97.38|97.33|97.34|97.28|10199
1627389230000|2021-07-27 12:33:50|97.34|97.3|97.34|97.27|97.35|97.3|97.31|97.25|5898
1627389240000|2021-07-27 12:34:00|97.33||97.32||97.33||97.32||300
1627389270000|2021-07-27 12:34:30|97.31|97.25|97.28|97.21|97.31|97.25|97.27|97.19|1385
1627389280000|2021-07-27 12:34:40|97.29|97.22|97.28|97.22|97.29|97.22|97.28|97.22|17
1627389300000|2021-07-27 12:35:00|97.27|97.21|97.27|97.2|97.28|97.21|97.25|97.17|100
1627389320000|2021-07-27 12:35:20|97.28|97.21|97.3|97.26|97.3|97.26|97.28|97.21|104
1627389330000|2021-07-27 12:35:30||97.25||97.26||97.26||97.25|0
1627389370000|2021-07-27 12:36:10|97.32|97.27|97.34|97.29|97.34|97.29|97.32|97.27|1101
1627389380000|2021-07-27 12:36:20|97.3|97.28|97.3|97.27|97.3|97.28|97.3|97.27|4142
1627389390000|2021-07-27 12:36:30|97.29|97.26|97.24|97.18|97.3|97.26|97.24|97.17|9547
1627389400000|2021-07-27 12:36:40|97.26|97.19|97.25|97.19|97.28|97.2|97.25|97.19|1560
1627389410000|2021-07-27 12:36:50|97.26|97.2|97.27|97.21|97.27|97.21|97.26|97.2|0
1627389420000|2021-07-27 12:37:00|97.26||97.26||97.26||97.26||2
1627389460000|2021-07-27 12:37:40|97.25|97.19|97.2|97.17|97.25|97.19|97.2|97.17|6031
1627389490000|2021-07-27 12:38:10|97.23|97.18|97.25|97.21|97.26|97.21|97.23|97.18|14
1627389500000|2021-07-27 12:38:20|97.27|97.22|97.27|97.22|97.27|97.22|97.27|97.22|0
1627389510000|2021-07-27 12:38:30|97.26|97.21|97.24|97.2|97.26|97.21|97.24|97.17|6340
1627389540000|2021-07-27 12:39:00|97.23|97.17|97.23|97.17|97.23|97.17|97.21|97.17|955
1627389550000|2021-07-27 12:39:10|97.24|97.18|97.28|97.22|97.33|97.26|97.23|97.18|14823
1627389570000|2021-07-27 12:39:30|97.27|97.21|97.27|97.22|97.28|97.22|97.24|97.21|3988
1627389580000|2021-07-27 12:39:40|97.26|97.21|97.28|97.22|97.28|97.22|97.25|97.21|2500
1627389590000|2021-07-27 12:39:50|97.27|97.21|97.28|97.23|97.28|97.23|97.24|97.18|37371
1627389600000|2021-07-27 12:40:00|97.27|97.22|97.21|97.17|97.27|97.23|97.21|97.17|10441
1627389610000|2021-07-27 12:40:10|97.2|97.14|97.2|97.17|97.23|97.18|97.15|97.09|7033
1627389620000|2021-07-27 12:40:20|97.19|97.14|97.19|97.13|97.21|97.16|97.17|97.12|6640
1627389630000|2021-07-27 12:40:30|97.2|97.14|97.24|97.21|97.26|97.21|97.19|97.14|11293
1627389640000|2021-07-27 12:40:40|97.25|97.19|97.23|97.19|97.26|97.19|97.23|97.19|1854
1627389670000|2021-07-27 12:41:10|97.25|97.2|97.26|97.21|97.27|97.21|97.25|97.2|0
1627389680000|2021-07-27 12:41:20|97.25||97.25||97.25||97.25||2056
1627389690000|2021-07-27 12:41:30||97.2||97.2||97.2||97.19|0
1627389730000|2021-07-27 12:42:10|97.26|97.21|97.27|97.24|97.28|97.25|97.24|97.21|30109
1627389740000|2021-07-27 12:42:20|97.28|97.23|97.2|97.17|97.3|97.25|97.19|97.14|62147
1627389750000|2021-07-27 12:42:30|97.23|97.18|97.19|97.16|97.23|97.18|97.17|97.12|5260
1627389760000|2021-07-27 12:42:40|97.18|97.15|97.19|97.15|97.2|97.15|97.16|97.14|4035
1627389770000|2021-07-27 12:42:50|97.2||97.2||97.2||97.2||0
1627389780000|2021-07-27 12:43:00||97.16||97.15||97.16||97.15|0
1627389790000|2021-07-27 12:43:10|97.21|97.16|97.22|97.16|97.22|97.16|97.21|97.16|0
1627389800000|2021-07-27 12:43:20|97.2|97.17|97.22|97.18|97.22|97.18|97.2|97.17|3961
1627389820000|2021-07-27 12:43:40|97.21||97.21||97.21||97.21||0
1627389830000|2021-07-27 12:43:50|97.22||97.21||97.22||97.21||30
1627389840000|2021-07-27 12:44:00|97.22||97.22||97.22||97.22||2100
1627389860000|2021-07-27 12:44:20|97.21|97.16|97.2|97.15|97.21|97.16|97.17|97.14|4073
1627389870000|2021-07-27 12:44:30|97.19|97.14|97.19|97.14|97.19|97.14|97.19|97.14|0
1627389890000|2021-07-27 12:44:50|97.2|97.15|97.2|97.16|97.2|97.16|97.2|97.15|1
1627389910000|2021-07-27 12:45:10|97.22|97.17|97.31|97.26|97.32|97.26|97.22|97.17|14299
1627389920000|2021-07-27 12:45:20||97.27||97.28||97.28||97.27|0
1627389930000|2021-07-27 12:45:30|97.33|97.29|97.32|97.29|97.36|97.31|97.32|97.29|8453
1627389940000|2021-07-27 12:45:40|97.36|97.3|97.36|97.31|97.38|97.35|97.36|97.3|1203
1627389950000|2021-07-27 12:45:50|97.35|97.32|97.36|97.32|97.37|97.32|97.34|97.32|1202
1627389990000|2021-07-27 12:46:30|97.35|97.31|97.34|97.31|97.38|97.34|97.33|97.28|6794
1627390000000|2021-07-27 12:46:40|97.33|97.3|97.33|97.3|97.34|97.31|97.33|97.3|2500
1627390010000|2021-07-27 12:46:50|97.32|97.28|97.38|97.33|97.38|97.34|97.32|97.28|11058
1627390020000|2021-07-27 12:47:00|97.37|97.32|97.36|97.35|97.38|97.35|97.34|97.31|16592
1627390030000|2021-07-27 12:47:10|97.35|97.34|97.28|97.23|97.35|97.34|97.27|97.21|26538
1627390050000|2021-07-27 12:47:30|97.27|97.22|97.22|97.18|97.29|97.23|97.22|97.16|34168
1627390060000|2021-07-27 12:47:40|97.21|97.17|97.15|97.09|97.22|97.17|97.15|97.09|35819
1627390070000|2021-07-27 12:47:50|97.14|97.08|97.22|97.16|97.23|97.16|97.14|97.08|4699
1627390080000|2021-07-27 12:48:00|97.24|97.17|97.22|97.19|97.26|97.19|97.22|97.17|3046
1627390090000|2021-07-27 12:48:10|97.23||97.24||97.24||97.23||0
1627390100000|2021-07-27 12:48:20||97.2||97.2||97.2||97.2|0
1627390110000|2021-07-27 12:48:30|97.23|97.21|97.2|97.15|97.23|97.21|97.2|97.15|11523
1627390120000|2021-07-27 12:48:40|||||||||67746
1627390150000|2021-07-27 12:49:10|97.12|97.13|97.24|97.18|97.27|97.21|97.12|97.11|85093
1627390160000|2021-07-27 12:49:20|97.26||97.26||97.26||97.25||200
1627390170000|2021-07-27 12:49:30|97.25||97.25||97.25||97.25||130
1627390180000|2021-07-27 12:49:40|97.24||97.25||97.25||97.24||0
1627390190000|2021-07-27 12:49:50|97.26|97.2|97.23|97.21|97.28|97.25|97.23|97.2|13744
1627390200000|2021-07-27 12:50:00|97.22|97.2|97.21|97.18|97.22|97.2|97.19|97.17|3473
1627390220000|2021-07-27 12:50:20|97.22|97.19|97.23|97.19|97.23|97.19|97.22|97.19|0
1627390230000|2021-07-27 12:50:30||97.2||97.22||97.22||97.2|58443
1627390240000|2021-07-27 12:50:40|97.25|97.23|97.31|97.25|97.36|97.29|97.25|97.23|15401
1627390250000|2021-07-27 12:50:50|||||||||4079
1627390260000|2021-07-27 12:51:00|97.3||97.29||97.3||97.29||323
1627390280000|2021-07-27 12:51:20|||||||||193
1627390350000|2021-07-27 12:52:30|||||||||89
1627390370000|2021-07-27 12:52:50|97.28|97.24|97.38|97.35|97.38|97.35|97.27|97.23|42883
1627390380000|2021-07-27 12:53:00|97.4|97.34|97.41|97.38|97.42|97.38|97.4|97.34|2914
1627390400000|2021-07-27 12:53:20|97.42|97.41|97.48|97.43|97.49|97.43|97.42|97.39|2535
1627390430000|2021-07-27 12:53:50|||||||||4337
1627390440000|2021-07-27 12:54:00|97.49|97.44|97.53|97.48|97.55|97.49|97.49|97.44|22962
1627390450000|2021-07-27 12:54:10|97.54|97.49|97.53|97.49|97.54|97.5|97.53|97.49|0
1627390460000|2021-07-27 12:54:20|97.54|97.5|97.54|97.51|97.58|97.51|97.54|97.5|722
1627390470000|2021-07-27 12:54:30|97.53|97.5|97.56|97.52|97.57|97.53|97.51|97.5|26452
1627390480000|2021-07-27 12:54:40|97.57|97.53|97.57|97.52|97.57|97.53|97.57|97.52|1126
1627390490000|2021-07-27 12:54:50|97.56|97.51|97.53|97.49|97.56|97.51|97.52|97.48|19182
1627390500000|2021-07-27 12:55:00|97.55|97.5|97.55|97.5|97.55|97.5|97.55|97.5|526
1627390520000|2021-07-27 12:55:20|97.54|97.49|97.49|97.46|97.54|97.49|97.49|97.43|26189
1627390560000|2021-07-27 12:56:00|97.5|97.47|97.53|97.47|97.55|97.51|97.5|97.47|23100
1627390580000|2021-07-27 12:56:20|97.52|97.48|97.52|97.48|97.52|97.48|97.52|97.48|10
1627390600000|2021-07-27 12:56:40|97.54||97.53||97.54||97.53||0
1627390610000|2021-07-27 12:56:50|97.52|97.47|97.56|97.52|97.6|97.54|97.5|97.44|17808
1627390620000|2021-07-27 12:57:00|97.57|97.53|97.56|97.52|97.58|97.53|97.55|97.52|8769
1627390630000|2021-07-27 12:57:10|97.55||97.55||97.55||97.55||395
1627390640000|2021-07-27 12:57:20|97.56||97.56||97.56||97.56||0
1627390650000|2021-07-27 12:57:30|97.57|97.53|97.62|97.55|97.63|97.56|97.57|97.53|4138
1627390660000|2021-07-27 12:57:40|97.61|97.56|97.61|97.56|97.61|97.56|97.61|97.56|0
1627390680000|2021-07-27 12:58:00|97.62|97.55|97.56|97.52|97.62|97.56|97.56|97.52|11740
1627390690000|2021-07-27 12:58:10|97.58|97.51|97.56|97.52|97.58|97.52|97.55|97.48|6584
1627390700000|2021-07-27 12:58:20||97.5||97.5||97.5||97.5|3508
1627390710000|2021-07-27 12:58:30|97.55|97.47|97.53|97.47|97.55|97.47|97.53|97.47|26
1627390720000|2021-07-27 12:58:40|||||||||1443
1627390780000|2021-07-27 12:59:40|||||||||1520
1627390810000|2021-07-27 13:00:10|97.52||97.5||97.52||97.5||2278
1627390820000|2021-07-27 13:00:20|97.52|97.48|97.55|97.48|97.55|97.48|97.52|97.48|2555
1627390840000|2021-07-27 13:00:40|97.53||97.53||97.53||97.53||2002
1627390860000|2021-07-27 13:01:00||97.49||97.48||97.49||97.48|20
1627390880000|2021-07-27 13:01:20|97.52|97.47|97.5|97.45|97.52|97.47|97.47|97.45|32920
1627390930000|2021-07-27 13:02:10|97.49|97.43|97.39|97.33|97.49|97.43|97.39|97.31|6617
1627390940000|2021-07-27 13:02:20|97.4|97.34|97.41|97.35|97.41|97.35|97.4|97.34|0
1627390950000|2021-07-27 13:02:30|97.42|97.36|97.41|97.37|97.42|97.38|97.41|97.36|100
1627390960000|2021-07-27 13:02:40|97.4||97.4||97.4||97.4||0
1627390980000|2021-07-27 13:03:00|97.41|97.38|97.42|97.39|97.42|97.39|97.41|97.38|13055
1627390990000|2021-07-27 13:03:10|97.41|97.4|97.45|97.4|97.47|97.42|97.41|97.37|23786
1627391000000|2021-07-27 13:03:20|97.47|97.41|97.47|97.41|97.47|97.42|97.47|97.41|2518
1627391010000|2021-07-27 13:03:30|97.46||97.46||97.46||97.46||0
1627391020000|2021-07-27 13:03:40|97.47|97.42|97.47|97.43|97.52|97.47|97.47|97.42|5321
1627391030000|2021-07-27 13:03:50|||||||||5759
1627391040000|2021-07-27 13:04:00||97.44||97.44||97.44||97.44|18
1627391050000|2021-07-27 13:04:10||97.43||97.43||97.43||97.43|0
1627391060000|2021-07-27 13:04:20|97.46||97.46||97.46||97.46||0
1627391070000|2021-07-27 13:04:30|97.47||97.47||97.47||97.47||0
1627391100000|2021-07-27 13:05:00||97.44||97.44||97.44||97.44|0
1627391130000|2021-07-27 13:05:30|||||||||33529
1627391160000|2021-07-27 13:06:00||97.45||97.45||97.45||97.45|20
1627391170000|2021-07-27 13:06:10|||||||||442
1627391180000|2021-07-27 13:06:20|97.46|97.44|97.46|97.43|97.46|97.44|97.45|97.43|7619
1627391200000|2021-07-27 13:06:40|97.47||97.47||97.47||97.47||0
1627391220000|2021-07-27 13:07:00|97.49|97.44|97.5|97.45|97.52|97.48|97.49|97.44|572
1627391230000|2021-07-27 13:07:10|97.51|97.44|97.42|97.38|97.51|97.44|97.4|97.35|29099
1627391240000|2021-07-27 13:07:20|97.41|97.39|97.42|97.38|97.42|97.39|97.41|97.38|2500
1627391250000|2021-07-27 13:07:30|97.45|97.39|97.42|97.39|97.45|97.4|97.42|97.39|3641
1627391260000|2021-07-27 13:07:40|97.45|97.4|97.45|97.39|97.5|97.43|97.45|97.39|4874
1627391280000|2021-07-27 13:08:00|97.44|97.44|97.44|97.39|97.44|97.44|97.44|97.39|3472
1627391290000|2021-07-27 13:08:10|97.43|97.38|97.39|97.33|97.43|97.38|97.35|97.3|22909
1627391310000|2021-07-27 13:08:30|97.38|97.31|97.35|97.3|97.38|97.31|97.35|97.3|2231
1627391320000|2021-07-27 13:08:40|||||||||15611
1627391330000|2021-07-27 13:08:50|97.36||97.36||97.36||97.36||0
1627391340000|2021-07-27 13:09:00|||||||||6851
1627391350000|2021-07-27 13:09:10|97.35|97.28|97.33|97.26|97.35|97.28|97.33|97.26|354
1627391360000|2021-07-27 13:09:20|97.32|97.25|97.32|97.25|97.32|97.25|97.32|97.25|4507
1627391370000|2021-07-27 13:09:30|97.33|97.26|97.37|97.31|97.37|97.32|97.33|97.26|16159
1627391390000|2021-07-27 13:09:50||97.32||97.33||97.33||97.32|0
1627391440000|2021-07-27 13:10:40|97.36|97.32|97.33|97.3|97.36|97.32|97.31|97.27|25244
1627391460000|2021-07-27 13:11:00|97.32|97.29|97.32|97.3|97.32|97.3|97.32|97.29|30901
1627391470000|2021-07-27 13:11:10|97.35|97.31|97.36|97.3|97.36|97.31|97.32|97.3|1991
1627391480000|2021-07-27 13:11:20|97.34|97.31|97.34|97.3|97.34|97.31|97.33|97.3|2180
1627391490000|2021-07-27 13:11:30|97.33|97.29|97.33|97.3|97.34|97.31|97.31|97.29|156015
1627391500000|2021-07-27 13:11:40|97.34|97.31|97.37|97.35|97.37|97.35|97.33|97.31|3336
1627391510000|2021-07-27 13:11:50|97.4|97.33|97.45|97.38|97.45|97.39|97.4|97.33|153
1627391520000|2021-07-27 13:12:00|97.46||97.45||97.46||97.45||22
1627391530000|2021-07-27 13:12:10|97.44||97.44||97.44||97.44||2020
1627391540000|2021-07-27 13:12:20|97.43|97.37|97.34|97.32|97.43|97.37|97.34|97.32|61173
1627391560000|2021-07-27 13:12:40|||||||||2298
1627391580000|2021-07-27 13:13:00|97.35|97.33|97.4|97.37|97.42|97.37|97.35|97.33|2630
1627391590000|2021-07-27 13:13:10|97.39|97.35|97.39|97.34|97.39|97.35|97.39|97.34|5011
1627391610000|2021-07-27 13:13:30|97.32|97.33|97.33|97.31|97.38|97.33|97.32|97.3|14681
1627391620000|2021-07-27 13:13:40|97.34||97.34||97.34||97.34||0
1627391630000|2021-07-27 13:13:50|97.33|97.3|97.34|97.32|97.34|97.32|97.33|97.3|5890
1627391640000|2021-07-27 13:14:00||97.31||97.32||97.32||97.31|2500
1627391650000|2021-07-27 13:14:10||97.31||97.31||97.32||97.31|1666
1627391660000|2021-07-27 13:14:20|97.35|97.32|97.39|97.34|97.4|97.36|97.35|97.32|3312
1627391690000|2021-07-27 13:14:50|97.38|97.33|97.36|97.32|97.38|97.34|97.33|97.31|11768
1627391700000|2021-07-27 13:15:00|97.35|97.34|97.4|97.35|97.4|97.35|97.35|97.34|2610
1627391710000|2021-07-27 13:15:10|97.39|97.36|97.43|97.39|97.44|97.4|97.39|97.36|4569
1627391720000|2021-07-27 13:15:20|97.44|97.4|97.44|97.41|97.44|97.42|97.44|97.4|23420
1627391730000|2021-07-27 13:15:30|97.46|97.42|97.43|97.39|97.46|97.42|97.42|97.38|8630
1627391750000|2021-07-27 13:15:50|97.42|97.38|97.42|97.37|97.42|97.38|97.38|97.33|34195
1627391760000|2021-07-27 13:16:00|97.41|97.36|97.37|97.35|97.41|97.37|97.36|97.33|207503
1627391770000|2021-07-27 13:16:10|97.4|97.36|97.44|97.39|97.46|97.42|97.39|97.35|31756
1627391780000|2021-07-27 13:16:20|97.43|97.38|97.44|97.41|97.45|97.41|97.42|97.38|6493
1627391790000|2021-07-27 13:16:30|97.45|97.42|97.49|97.44|97.5|97.44|97.45|97.42|3034
1627391810000|2021-07-27 13:16:50||97.45||97.45||97.45||97.45|0
1627391820000|2021-07-27 13:17:00|97.51|97.46|97.51|97.47|97.51|97.48|97.51|97.45|2373
1627391870000|2021-07-27 13:17:50|97.5|97.46|97.47|97.41|97.5|97.46|97.44|97.4|11896
1627391880000|2021-07-27 13:18:00|97.44|97.42|97.46|97.43|97.49|97.43|97.44|97.42|4854
1627391910000|2021-07-27 13:18:30||97.44||97.44||97.44||97.44|200
1627391940000|2021-07-27 13:19:00|97.45|97.43|97.46|97.43|97.46|97.43|97.45|97.43|7344
1627391960000|2021-07-27 13:19:20|97.47|97.44|97.49|97.44|97.51|97.46|97.47|97.43|4839
1627391970000|2021-07-27 13:19:30|97.48|97.43|97.47|97.43|97.48|97.43|97.46|97.42|7541
1627391980000|2021-07-27 13:19:40|97.46|97.42|97.45|97.41|97.47|97.43|97.43|97.41|6761
1627391990000|2021-07-27 13:19:50||97.4||97.41||97.41||97.4|0
1627392010000|2021-07-27 13:20:10|97.46||97.45||97.46||97.45||15
1627392020000|2021-07-27 13:20:20|97.46|97.42|97.46|97.44|97.46|97.44|97.46|97.42|1476
1627392030000|2021-07-27 13:20:30|97.45||97.45||97.45||97.45||96
1627392040000|2021-07-27 13:20:40|97.46|97.45|97.49|97.44|97.52|97.47|97.46|97.44|926
1627392050000|2021-07-27 13:20:50|97.5|97.45|97.52|97.47|97.52|97.47|97.49|97.44|0
1627392060000|2021-07-27 13:21:00|97.54|97.48|97.58|97.54|97.64|97.58|97.54|97.48|23509
1627392070000|2021-07-27 13:21:10|97.57|97.53|97.57|97.53|97.57|97.53|97.56|97.53|1719
1627392080000|2021-07-27 13:21:20|97.56|97.52|97.56|97.52|97.57|97.52|97.55|97.52|2812
1627392100000|2021-07-27 13:21:40|97.55|97.5|97.52|97.5|97.55|97.5|97.51|97.49|67625
1627392120000|2021-07-27 13:22:00|||||||||7086
1627392130000|2021-07-27 13:22:10|97.53|97.51|97.56|97.51|97.56|97.52|97.53|97.5|5889
1627392140000|2021-07-27 13:22:20|97.59|97.52|97.55|97.51|97.6|97.55|97.54|97.51|14152
1627392150000|2021-07-27 13:22:30||97.52||97.52||97.52||97.52|1011
1627392160000|2021-07-27 13:22:40|97.58|97.53|97.61|97.56|97.62|97.57|97.58|97.53|2347
1627392180000|2021-07-27 13:23:00|97.6||97.59||97.6||97.59||217
1627392190000|2021-07-27 13:23:10|97.6|97.57|97.6|97.57|97.6|97.57|97.6|97.57|4882
1627392210000|2021-07-27 13:23:30|97.59|97.58|97.59|97.56|97.59|97.59|97.59|97.56|12726
1627392220000|2021-07-27 13:23:40|97.58|97.55|97.58|97.55|97.58|97.55|97.57|97.55|2613
1627392230000|2021-07-27 13:23:50|97.59|97.56|97.59|97.55|97.6|97.56|97.59|97.55|0
1627392240000|2021-07-27 13:24:00|||||||||28710
1627392250000|2021-07-27 13:24:10|97.58|97.54|97.52|97.5|97.58|97.54|97.52|97.5|11294
1627392260000|2021-07-27 13:24:20||97.51||97.51||97.51||97.51|3215
1627392270000|2021-07-27 13:24:30|97.53|97.52|97.54|97.5|97.54|97.52|97.53|97.5|14
1627392290000|2021-07-27 13:24:50|97.53|97.51|97.53|97.51|97.53|97.51|97.53|97.51|0
1627392300000|2021-07-27 13:25:00|||||||||256
1627392310000|2021-07-27 13:25:10|97.52|97.5|97.51|97.5|97.53|97.51|97.51|97.45|398674
1627392320000|2021-07-27 13:25:20|||||||||8399
1627392350000|2021-07-27 13:25:50|||||||||3926
1627392360000|2021-07-27 13:26:00|97.52|97.51|97.61|97.56|97.61|97.57|97.52|97.51|4541
1627392370000|2021-07-27 13:26:10|97.6|97.55|97.63|97.6|97.66|97.6|97.59|97.55|8297
1627392380000|2021-07-27 13:26:20|||||||||1036
1627392390000|2021-07-27 13:26:30|97.64|97.61|97.71|97.66|97.72|97.66|97.64|97.61|14030
1627392420000|2021-07-27 13:27:00|97.7|97.65|97.68|97.65|97.7|97.65|97.67|97.65|4565
1627392470000|2021-07-27 13:27:50|97.7|97.66|97.69|97.66|97.7|97.69|97.68|97.66|15884
1627392480000|2021-07-27 13:28:00|97.68|97.65|97.63|97.56|97.68|97.65|97.62|97.56|11699
1627392490000|2021-07-27 13:28:10|97.62|97.55|97.57|97.52|97.62|97.55|97.56|97.52|23567
1627392500000|2021-07-27 13:28:20|||||||||31283
1627392510000|2021-07-27 13:28:30||97.53||97.53||97.53||97.53|0
1627392540000|2021-07-27 13:29:00|97.56|97.54|97.59|97.54|97.59|97.54|97.56|97.54|10100
1627392550000|2021-07-27 13:29:10|97.6|97.55|97.6|97.56|97.6|97.57|97.6|97.55|15679
1627392560000|2021-07-27 13:29:20|97.62|97.57|97.62|97.56|97.62|97.57|97.62|97.56|5858
1627392590000|2021-07-27 13:29:50|97.61|97.55|97.6|97.55|97.61|97.55|97.58|97.53|4148
1627392600000|2021-07-27 13:30:00|97.59|97.53|97.61|97.57|97.63|97.58|97.51|97.49|97847
1627392610000|2021-07-27 13:30:10|97.6|97.56|97.59|97.53|97.61|97.57|97.55|97.5|24511
1627392620000|2021-07-27 13:30:20|97.58|97.52|97.56|97.51|97.58|97.53|97.56|97.51|12058
1627392630000|2021-07-27 13:30:30|97.57|97.52|97.58|97.53|97.59|97.53|97.51|97.45|180492
1627392640000|2021-07-27 13:30:40|97.59|97.54|97.66|97.6|97.67|97.61|97.59|97.54|3849
1627392650000|2021-07-27 13:30:50|97.65|97.59|97.62|97.57|97.65|97.6|97.62|97.55|9221
1627392660000|2021-07-27 13:31:00|97.61|97.54|97.72|97.65|97.73|97.65|97.58|97.53|16579
1627392670000|2021-07-27 13:31:10|97.73|97.67|97.86|97.8|97.87|97.8|97.73|97.67|4912
1627392680000|2021-07-27 13:31:20|97.85|97.79|97.79|97.76|97.85|97.8|97.73|97.68|144808
1627392690000|2021-07-27 13:31:30|97.8|97.77|97.82|97.78|97.87|97.81|97.78|97.77|50277
1627392700000|2021-07-27 13:31:40|97.81|97.79|97.71|97.65|97.81|97.79|97.71|97.65|14941
1627392710000|2021-07-27 13:31:50|97.7|97.67|97.69|97.64|97.7|97.67|97.69|97.62|910
1627392720000|2021-07-27 13:32:00|97.68|97.62|97.62|97.54|97.68|97.62|97.58|97.52|11847
1627392730000|2021-07-27 13:32:10|97.61|97.53|97.62|97.57|97.64|97.57|97.61|97.53|21
1627392740000|2021-07-27 13:32:20|97.61|97.56|97.69|97.6|97.69|97.6|97.61|97.54|1310
1627392750000|2021-07-27 13:32:30|97.68|97.58|97.61|97.54|97.68|97.58|97.61|97.53|2525
1627392760000|2021-07-27 13:32:40|97.6|97.5|97.55|97.5|97.6|97.54|97.55|97.5|158
1627392770000|2021-07-27 13:32:50|97.54|97.47|97.55|97.49|97.56|97.5|97.52|97.45|2643
1627392780000|2021-07-27 13:33:00|97.56|97.5|97.59|97.51|97.59|97.51|97.5|97.45|3190
1627392790000|2021-07-27 13:33:10|97.58|97.52|97.61|97.57|97.65|97.57|97.58|97.52|0
1627392800000|2021-07-27 13:33:20|97.62|97.56|97.54|97.48|97.62|97.56|97.53|97.47|6651
1627392810000|2021-07-27 13:33:30|97.53|97.47|97.51|97.45|97.54|97.47|97.5|97.45|15
1627392830000|2021-07-27 13:33:50|97.5|97.42|97.52|97.48|97.54|97.48|97.46|97.4|95608
1627392840000|2021-07-27 13:34:00|97.53|97.49|97.6|97.53|97.61|97.54|97.52|97.49|6001
1627392850000|2021-07-27 13:34:10|97.61|97.54|97.68|97.59|97.69|97.59|97.59|97.53|6524
1627392860000|2021-07-27 13:34:20|97.67|97.6|97.75|97.68|97.77|97.71|97.66|97.6|2528
1627392870000|2021-07-27 13:34:30|97.74|97.67|97.76|97.69|97.77|97.69|97.7|97.66|12018
1627392880000|2021-07-27 13:34:40|97.77|97.7|97.84|97.77|97.85|97.78|97.77|97.7|3582
1627392890000|2021-07-27 13:34:50|97.83|97.76|97.82|97.78|97.86|97.78|97.82|97.76|10507
1627392900000|2021-07-27 13:35:00|97.83|97.79|97.94|97.85|97.95|97.85|97.83|97.79|25544
1627392910000|2021-07-27 13:35:10|97.95|97.86|97.95|97.9|97.99|97.94|97.92|97.86|28095
1627392920000|2021-07-27 13:35:20|97.96|97.91|98.11|98.03|98.11|98.03|97.94|97.91|134453
1627392930000|2021-07-27 13:35:30|98.1|98.04|98.15|98.09|98.17|98.1|98.06|98.03|81037
1627392940000|2021-07-27 13:35:40|98.14|98.08|97.99|97.91|98.14|98.08|97.97|97.9|50389
1627392950000|2021-07-27 13:35:50|98|97.92|98.06|98|98.07|98|97.98|97.92|33524
1627392960000|2021-07-27 13:36:00|98.05|98.01|97.93|97.87|98.05|98.01|97.93|97.86|28504
1627392970000|2021-07-27 13:36:10|97.92|97.84|97.89|97.83|97.92|97.85|97.88|97.82|100
1627392980000|2021-07-27 13:36:20|97.88|97.8|97.87|97.8|97.89|97.83|97.85|97.78|489
1627392990000|2021-07-27 13:36:30|||||||||1238
1627393000000|2021-07-27 13:36:40|97.86|97.76|97.81|97.73|97.86|97.76|97.81|97.7|514
1627393010000|2021-07-27 13:36:50|97.8|97.74|97.79|97.72|97.8|97.8|97.79|97.71|288
1627393020000|2021-07-27 13:37:00|97.78|97.7|97.8|97.73|97.8|97.73|97.76|97.68|9431
1627393030000|2021-07-27 13:37:10|97.79|97.71|97.91|97.85|97.91|97.85|97.79|97.71|4944
1627393040000|2021-07-27 13:37:20|97.9|97.84|97.84|97.82|97.9|97.85|97.84|97.79|53
1627393050000|2021-07-27 13:37:30|97.89|97.83|97.88|97.79|97.95|97.86|97.88|97.79|88
1627393060000|2021-07-27 13:37:40||97.85||97.85||97.85||97.85|0
1627393070000|2021-07-27 13:37:50|97.89||97.89||97.91||97.87||4642
1627393080000|2021-07-27 13:38:00|97.9|97.86|97.83|97.75|97.98|97.89|97.79|97.68|68275
1627393090000|2021-07-27 13:38:10|97.85|97.76|97.87|97.77|97.88|97.8|97.85|97.76|2722
1627393100000|2021-07-27 13:38:20|97.86|97.76|97.86|97.79|97.92|97.84|97.83|97.75|22645
1627393110000|2021-07-27 13:38:30|97.87|97.8|97.82|97.73|97.87|97.8|97.71|97.58|56511
1627393120000|2021-07-27 13:38:40|97.83|97.74|97.83|97.76|97.85|97.76|97.81|97.74|0
1627393130000|2021-07-27 13:38:50|97.82|97.77|97.93|97.85|97.94|97.85|97.82|97.77|6961
1627393140000|2021-07-27 13:39:00|97.94|97.86|97.93|97.87|97.95|97.87|97.92|97.83|8264
1627393150000|2021-07-27 13:39:10|97.95|97.88|97.95|97.89|97.95|97.9|97.94|97.88|6805
1627393160000|2021-07-27 13:39:20|97.98|97.9|97.98|97.93|97.98|97.93|97.98|97.9|4693
1627393170000|2021-07-27 13:39:30|98|97.94|97.96|97.9|98|97.95|97.92|97.88|46189
1627393180000|2021-07-27 13:39:40|97.95|97.89|97.87|97.81|97.95|97.89|97.87|97.78|9362
1627393200000|2021-07-27 13:40:00|97.86|97.86|97.9|97.84|97.94|97.86|97.86|97.81|13722
1627393210000|2021-07-27 13:40:10|97.89|97.82|97.86|97.79|97.89|97.84|97.79|97.73|49824
1627393220000|2021-07-27 13:40:20|97.87|97.8|97.89|97.81|97.89|97.81|97.87|97.8|6832
1627393230000|2021-07-27 13:40:30|97.88|97.8|97.85|97.79|97.88|97.81|97.84|97.79|3702
1627393240000|2021-07-27 13:40:40|97.84|97.8|97.86|97.82|97.9|97.82|97.82|97.8|6121
1627393250000|2021-07-27 13:40:50|97.85|97.81|97.86|97.82|97.86|97.82|97.85|97.8|186
1627393260000|2021-07-27 13:41:00|97.85|97.8|97.88|97.83|97.9|97.83|97.85|97.8|4941
1627393270000|2021-07-27 13:41:10|97.89|97.84|97.94|97.85|97.95|97.85|97.89|97.84|3332
1627393280000|2021-07-27 13:41:20|97.92||97.92||97.92||97.92||1000
1627393290000|2021-07-27 13:41:30||97.86||97.87||97.87||97.86|1200
1627393300000|2021-07-27 13:41:40|97.95|97.88|98|97.95|98|97.95|97.95|97.88|20673
1627393310000|2021-07-27 13:41:50|97.99|97.94|97.9|97.86|97.99|97.94|97.9|97.86|7536
1627393320000|2021-07-27 13:42:00|97.92|97.87|98|97.93|98|97.93|97.92|97.87|6716
1627393330000|2021-07-27 13:42:10|98.01|98|98.07|97.99|98.08|98|98|97.94|12283
1627393340000|2021-07-27 13:42:20|98.06|98|98.09|98.03|98.09|98.03|98|97.99|56712
1627393350000|2021-07-27 13:42:30|98.12|98.04|98.14|98.1|98.19|98.1|98.1|98.04|33417
1627393360000|2021-07-27 13:42:40|98.15|98.09|98.12|98.05|98.18|98.1|98.08|98|17343
1627393370000|2021-07-27 13:42:50|98.11|98.04|98.09|98.04|98.12|98.04|98.09|98.04|128
1627393380000|2021-07-27 13:43:00|98.1|98.05|98.12|98.07|98.12|98.07|98.1|98.05|3811
1627393390000|2021-07-27 13:43:10|98.11|98.06|98.05|98|98.11|98.06|98.03|98|14203
1627393400000|2021-07-27 13:43:20|98.06|98.03|98.02|97.95|98.06|98.03|97.99|97.94|9145
1627393410000|2021-07-27 13:43:30|98.01|97.94|98.05|97.99|98.07|97.99|98|97.94|4208
1627393420000|2021-07-27 13:43:40|98.04|97.97|97.98|97.97|98.04|97.97|97.98|97.94|448
1627393430000|2021-07-27 13:43:50|97.97|97.94|97.91|97.83|97.98|97.94|97.91|97.82|22528
1627393440000|2021-07-27 13:44:00|97.9|97.82|97.87|97.8|97.9|97.82|97.86|97.78|7288
1627393450000|2021-07-27 13:44:10|97.89|97.81|97.96|97.89|97.98|97.91|97.89|97.81|16704
1627393460000|2021-07-27 13:44:20|97.95|97.88|97.91|97.84|97.95|97.89|97.9|97.83|9114
1627393470000|2021-07-27 13:44:30|97.92|97.83|97.83|97.75|97.92|97.83|97.82|97.75|4769
1627393480000|2021-07-27 13:44:40|97.84|97.76|97.74|97.66|97.84|97.79|97.74|97.65|12277
1627393490000|2021-07-27 13:44:50|97.73|97.65|97.8|97.73|97.81|97.73|97.69|97.61|27883
1627393500000|2021-07-27 13:45:00|97.79|97.72|97.76|97.7|97.79|97.72|97.76|97.7|14036
1627393510000|2021-07-27 13:45:10|97.75|97.66|97.73|97.7|97.76|97.7|97.71|97.63|154018
1627393520000|2021-07-27 13:45:20|97.79|97.71|97.86|97.78|97.87|97.79|97.79|97.71|7457
1627393530000|2021-07-27 13:45:30|97.85|97.79|97.85|97.79|97.86|97.79|97.84|97.79|0
1627393540000|2021-07-27 13:45:40|97.86|97.8|97.88|97.82|97.91|97.82|97.86|97.8|15866
1627393550000|2021-07-27 13:45:50|97.87|97.81|97.87|97.82|97.87|97.82|97.82|97.77|13283
1627393560000|2021-07-27 13:46:00|97.86|97.83|97.96|97.9|97.97|97.9|97.86|97.82|18413
1627393570000|2021-07-27 13:46:10|97.99|97.91|98.06|97.99|98.07|97.99|97.99|97.91|0
1627393580000|2021-07-27 13:46:20|98.07|98|98.08|98.01|98.09|98.01|98.07|98|101
1627393590000|2021-07-27 13:46:30|98.09|98.02|98.07|98.01|98.12|98.03|98.06|98.01|5970
1627393600000|2021-07-27 13:46:40|98.08|98.02|98.09|98.04|98.09|98.04|98.08|98.02|1019
1627393610000|2021-07-27 13:46:50|98.08||98.09||98.09||98.08||443
1627393620000|2021-07-27 13:47:00|98.08|98.05|98.07|98.01|98.17|98.09|98.04|97.97|32901
1627393630000|2021-07-27 13:47:10|98.1|98.02|98.09|98.02|98.1|98.02|98.09|98.02|7305
1627393650000|2021-07-27 13:47:30|98.08|98.01|98.14|98.09|98.14|98.09|98.06|98.01|28909
1627393660000|2021-07-27 13:47:40|98.13|98.05|98.11|98.05|98.14|98.09|98.08|98.04|15361
1627393670000|2021-07-27 13:47:50|98.13|98.06|98.15|98.06|98.16|98.07|98.13|98.05|0
1627393680000|2021-07-27 13:48:00|98.16|98.07|98.17|98.09|98.18|98.09|98.16|98.07|8254
1627393690000|2021-07-27 13:48:10|98.09|98.08|98.2|98.16|98.24|98.17|98.09|98.08|84959
1627393700000|2021-07-27 13:48:20|98.21|98.17|98.14|98.07|98.25|98.2|98.14|98.06|97237
1627393730000|2021-07-27 13:48:50|98.13|98.08|98.16|98.11|98.17|98.11|98.13|98.08|14065
1627393740000|2021-07-27 13:49:00|98.15|98.12|98.21|98.16|98.27|98.21|98.15|98.12|8476
1627393750000|2021-07-27 13:49:10|98.22|98.17|98.19|98.12|98.24|98.18|98.18|98.11|10925
1627393760000|2021-07-27 13:49:20|98.2|98.16|98.19|98.12|98.21|98.16|98.18|98.11|5325
1627393770000|2021-07-27 13:49:30|98.2|98.16|98.22|98.16|98.25|98.19|98.2|98.16|4198
1627393790000|2021-07-27 13:49:50|98.21|98.13|98.12|98.04|98.21|98.13|98.12|98.03|5542
1627393800000|2021-07-27 13:50:00|98.13|98.05|98.14|98.09|98.16|98.09|98.13|98.05|4122
1627393810000|2021-07-27 13:50:10|98.15|98.1|98.13|98.1|98.16|98.1|98.11|98.09|6952
1627393820000|2021-07-27 13:50:20|98.12|98.09|98.11|98.09|98.12|98.1|98.1|98.02|15512
1627393830000|2021-07-27 13:50:30|98.1|98.03|98.03|98.01|98.12|98.04|98.02|97.98|43956
1627393840000|2021-07-27 13:50:40|98.02|98|98.05|98|98.07|98.03|98.02|97.98|34615
1627393850000|2021-07-27 13:50:50|98.04|98.03|98.02|98|98.06|98.03|98.01|97.98|246337
1627393860000|2021-07-27 13:51:00|98.03|98.01|98.09|98.04|98.12|98.04|98.03|98|10284
1627393870000|2021-07-27 13:51:10|98.08|98.01|98.07|98.01|98.08|98.01|98.04|97.99|33199
1627393880000|2021-07-27 13:51:20|98.06|98.02|98.05|98|98.08|98.02|98.05|98|7872
1627393890000|2021-07-27 13:51:30|98.04|97.98|97.92|97.84|98.04|98|97.92|97.83|129098
1627393900000|2021-07-27 13:51:40|97.91|97.85|97.97|97.91|97.97|97.92|97.9|97.85|21430
1627393910000|2021-07-27 13:51:50|97.96|97.9|97.94|97.9|97.96|97.91|97.91|97.84|55704
1627393920000|2021-07-27 13:52:00|97.96|97.91|97.93|97.9|97.97|97.92|97.92|97.85|28851
1627393930000|2021-07-27 13:52:10|97.92|97.85|97.94|97.87|97.95|97.9|97.83|97.76|180896
1627393940000|2021-07-27 13:52:20|97.92|97.88|98.02|97.97|98.03|97.97|97.92|97.88|3217
1627393950000|2021-07-27 13:52:30|98.05|97.98|97.96|97.89|98.07|97.99|97.93|97.87|16005
1627393960000|2021-07-27 13:52:40||97.88||97.89||97.89||97.86|0
1627393970000|2021-07-27 13:52:50|97.97|97.9|98.01|97.94|98.02|97.94|97.97|97.9|0
1627393980000|2021-07-27 13:53:00|98.02|97.93|98.05|97.97|98.07|97.97|98.02|97.93|3367
1627393990000|2021-07-27 13:53:10|||||||||4339
1627394000000|2021-07-27 13:53:20|98.07|97.98|98.13|98.06|98.16|98.08|98.07|97.98|4476
1627394010000|2021-07-27 13:53:30|98.12|98.05|98.11|98.06|98.12|98.06|98.11|98.05|0
1627394020000|2021-07-27 13:53:40|98.12||98.12||98.12||98.12||5
1627394030000|2021-07-27 13:53:50|98.13|98.07|98.16|98.09|98.17|98.09|98.1|98.07|200
1627394040000|2021-07-27 13:54:00|98.15||98.15||98.16||98.15||70
1627394050000|2021-07-27 13:54:10|98.13|98.08|98.13|98.1|98.17|98.1|98.1|98.06|10370
1627394060000|2021-07-27 13:54:20|98.12|98.06|98.14|98.1|98.18|98.11|98.11|98.06|4184
1627394070000|2021-07-27 13:54:30||98.11||98.11||98.11||98.11|0
1627394080000|2021-07-27 13:54:40|98.18|98.12|98.24|98.17|98.25|98.17|98.18|98.12|11487
1627394090000|2021-07-27 13:54:50|98.23|98.18|98.21|98.15|98.23|98.19|98.21|98.15|1371
1627394100000|2021-07-27 13:55:00|98.2|98.14|98.11|98.06|98.2|98.15|98.11|98.02|26598
1627394110000|2021-07-27 13:55:10|98.12|98.07|98.14|98.11|98.14|98.11|98.12|98.07|10938
1627394120000|2021-07-27 13:55:20||98.1||98.1||98.1||98.08|12100
1627394130000|2021-07-27 13:55:30||98.08||98.09||98.09||98.08|1589
1627394140000|2021-07-27 13:55:40|98.13|98.08|98.18|98.13|98.21|98.13|98.13|98.05|19930
1627394150000|2021-07-27 13:55:50|98.21|98.14|98.18|98.12|98.23|98.15|98.18|98.12|3338
1627394160000|2021-07-27 13:56:00|98.17|98.1|98.17|98.13|98.18|98.13|98.08|98.05|21152
1627394170000|2021-07-27 13:56:10|98.16|98.11|98.17|98.12|98.19|98.12|98.15|98.1|5388
1627394180000|2021-07-27 13:56:20|98.16|98.11|98.17|98.11|98.2|98.13|98.15|98.11|5392
1627394200000|2021-07-27 13:56:40|98.19|98.12|98.2|98.14|98.21|98.14|98.18|98.12|2472
1627394210000|2021-07-27 13:56:50|98.21|98.15|98.36|98.29|98.37|98.29|98.21|98.15|42982
1627394230000|2021-07-27 13:57:10|98.35|98.27|98.27|98.23|98.35|98.27|98.27|98.2|9561
1627394240000|2021-07-27 13:57:20|98.29|98.25|98.35|98.26|98.35|98.26|98.29|98.25|8869
1627394250000|2021-07-27 13:57:30|98.36|98.27|98.32|98.27|98.4|98.36|98.31|98.27|19428
1627394260000|2021-07-27 13:57:40|98.31|98.23|98.25|98.19|98.31|98.27|98.24|98.18|10115
1627394270000|2021-07-27 13:57:50|98.26|98.2|98.33|98.25|98.34|98.25|98.26|98.2|873
1627394280000|2021-07-27 13:58:00|98.32|98.26|98.34|98.27|98.35|98.27|98.32|98.26|554
1627394290000|2021-07-27 13:58:10|98.33|98.26|98.31|98.25|98.33|98.26|98.3|98.24|5132
1627394300000|2021-07-27 13:58:20|98.32|98.26|98.38|98.32|98.4|98.32|98.32|98.26|9545
1627394310000|2021-07-27 13:58:30|98.37|98.31|98.35|98.26|98.37|98.32|98.3|98.23|9313
1627394320000|2021-07-27 13:58:40|98.34|98.24|98.32|98.26|98.34|98.26|98.32|98.23|5784
1627394330000|2021-07-27 13:58:50|98.31|98.23|98.26|98.19|98.31|98.23|98.23|98.16|5251
1627394340000|2021-07-27 13:59:00|98.25|98.14|98.23|98.15|98.27|98.17|98.07|98.05|27999
1627394350000|2021-07-27 13:59:10|98.2|98.12|98.24|98.17|98.27|98.17|98.2|98.12|6337
1627394360000|2021-07-27 13:59:20|98.27|98.18|98.28|98.19|98.29|98.19|98.27|98.18|599
1627394370000|2021-07-27 13:59:30||98.2||98.2||98.2||98.2|0
1627394380000|2021-07-27 13:59:40|98.29|98.21|98.3|98.18|98.31|98.23|98.22|98.16|14423
1627394390000|2021-07-27 13:59:50|98.29|98.21|98.27|98.21|98.29|98.22|98.26|98.17|46487
1627394400000|2021-07-27 14:00:00|98.32|98.17|98.2|98.17|98.32|98.2|98.2|98.17|4787
1627394410000|2021-07-27 14:00:10|98.23|98.18|98.23|98.18|98.23|98.18|98.23|98.17|8100
1627394420000|2021-07-27 14:00:20|98.27|98.19|98.25|98.16|98.34|98.24|98.22|98.14|36639
1627394430000|2021-07-27 14:00:30|98.24|98.14|98.25|98.19|98.27|98.19|98.21|98.14|84
1627394440000|2021-07-27 14:00:40|98.23|98.14|98.19|98.13|98.24|98.16|98.19|98.11|6665
1627394450000|2021-07-27 14:00:50|98.18|98.12|98.15|98.09|98.2|98.12|98.09|98.02|47658
1627394460000|2021-07-27 14:01:00|98.16|98.1|98.22|98.15|98.25|98.15|98.16|98.1|23749
1627394470000|2021-07-27 14:01:10|98.24|98.16|98.2|98.16|98.26|98.16|98.19|98.14|6270
1627394480000|2021-07-27 14:01:20|98.19|98.14|98.09|98.01|98.19|98.14|98.09|98|28414
1627394490000|2021-07-27 14:01:30|98.08|98.02|98.19|98.11|98.2|98.12|98.05|97.94|115553
1627394500000|2021-07-27 14:01:40|98.18|98.12|98.17|98.12|98.18|98.12|98.17|98.12|0
1627394510000|2021-07-27 14:01:50|98.18|98.13|98.18|98.12|98.19|98.13|98.18|98.12|3497
1627394520000|2021-07-27 14:02:00|98.17|98.09|98.17|98.11|98.17|98.11|98.12|98.02|17474
1627394530000|2021-07-27 14:02:10|98.21|98.12|98.18|98.1|98.21|98.13|98.18|98.1|3461
1627394540000|2021-07-27 14:02:20|98.19|98.11|98.15|98.06|98.22|98.13|98.13|98.05|21473
1627394550000|2021-07-27 14:02:30|98.14|98.07|98.13|98.08|98.14|98.08|98.13|98.07|5133
1627394560000|2021-07-27 14:02:40|98.12|98.07|98.1|98.03|98.12|98.07|98.1|98.03|1336
1627394570000|2021-07-27 14:02:50|98.09|98.02|98.08|98.05|98.09|98.05|98.08|98|3
1627394580000|2021-07-27 14:03:00|98.07|98|98.06|98.01|98.08|98.04|98.04|97.94|86952
1627394590000|2021-07-27 14:03:10|98.07|98|98.04|98|98.07|98|98.01|97.96|145075
1627394600000|2021-07-27 14:03:20|98.03|97.96|97.98|97.96|98.03|98|97.98|97.96|261824
1627394610000|2021-07-27 14:03:30|97.99|97.97|98.05|98.01|98.09|98.03|97.99|97.97|98200
1627394620000|2021-07-27 14:03:40|98.06|98.02|98.08|98.02|98.08|98.02|98.06|98.02|0
1627394630000|2021-07-27 14:03:50|98.07|98.01|98.07|98.02|98.07|98.02|98.07|98.01|0
1627394640000|2021-07-27 14:04:00|98.06|98.03|98.05|98.02|98.06|98.03|98.05|98.02|300
1627394650000|2021-07-27 14:04:10|98.04|98|98.01|98|98.04|98.01|98.01|97.93|291074
1627394660000|2021-07-27 14:04:20|98.02|97.94|98.04|98|98.04|98|98.02|97.94|243851
1627394670000|2021-07-27 14:04:30|98.03|97.97|97.87|97.82|98.03|97.97|97.87|97.82|11068
1627394680000|2021-07-27 14:04:40|||||||||4290
1627394690000|2021-07-27 14:04:50|97.86|97.83|97.87|97.82|97.9|97.85|97.83|97.82|30028
1627394700000|2021-07-27 14:05:00|97.88|97.83|97.89|97.82|97.89|97.83|97.88|97.82|2
1627394710000|2021-07-27 14:05:10|97.88|97.84|97.89|97.85|97.89|97.86|97.86|97.84|52
1627394720000|2021-07-27 14:05:20|97.9|97.86|97.91|97.86|97.97|97.92|97.89|97.85|34576
1627394730000|2021-07-27 14:05:30|97.9|97.84|97.9|97.84|97.9|97.85|97.89|97.83|7500
1627394740000|2021-07-27 14:05:40|97.89||97.89||97.89||97.89||0
1627394750000|2021-07-27 14:05:50|97.88|97.82|97.85|97.84|97.88|97.84|97.85|97.82|83288
1627394760000|2021-07-27 14:06:00|97.86|97.82|97.81|97.8|97.87|97.84|97.81|97.74|285101
1627394770000|2021-07-27 14:06:10|97.82|97.75|97.83|97.8|97.83|97.8|97.81|97.75|78310
1627394780000|2021-07-27 14:06:20|97.82|97.77|97.82|97.8|97.82|97.8|97.82|97.77|20451
1627394790000|2021-07-27 14:06:30|97.81|97.77|97.8|97.77|97.81|97.77|97.77|97.76|8025
1627394800000|2021-07-27 14:06:40||97.76||97.77||97.77||97.76|2804
1627394810000|2021-07-27 14:06:50|97.79|97.76|97.77|97.75|97.79|97.76|97.77|97.75|5939
1627394820000|2021-07-27 14:07:00|97.76|97.73|97.79|97.76|97.79|97.76|97.76|97.73|15653
1627394830000|2021-07-27 14:07:10|97.8|97.77|97.88|97.86|97.91|97.86|97.8|97.77|33495
1627394840000|2021-07-27 14:07:20|97.92|97.87|97.92|97.88|97.94|97.88|97.88|97.87|1762
1627394850000|2021-07-27 14:07:30|97.91|97.86|97.86|97.83|97.91|97.86|97.85|97.82|10682
1627394860000|2021-07-27 14:07:40||97.8||97.83||97.83||97.8|0
1627394870000|2021-07-27 14:07:50|97.87|97.84|97.86|97.85|97.91|97.87|97.86|97.83|3662
1627394880000|2021-07-27 14:08:00|97.85|97.83|97.92|97.86|97.92|97.86|97.84|97.8|26756
1627394890000|2021-07-27 14:08:10||97.87||97.87||97.87||97.87|0
1627394900000|2021-07-27 14:08:20|97.94|97.88|97.91|97.86|97.97|97.9|97.87|97.86|5367
1627394910000|2021-07-27 14:08:30|97.92|97.87|97.89|97.85|97.96|97.9|97.89|97.85|2500
1627394920000|2021-07-27 14:08:40|97.93|97.86|97.91|97.87|97.93|97.89|97.91|97.86|10733
1627394930000|2021-07-27 14:08:50|97.9|97.86|97.88|97.85|97.9|97.87|97.88|97.85|2230
1627394940000|2021-07-27 14:09:00|97.87|97.82|97.84|97.81|97.87|97.82|97.82|97.76|21284
1627394950000|2021-07-27 14:09:10|97.85|97.8|97.84|97.8|97.85|97.8|97.84|97.78|21643
1627394960000|2021-07-27 14:09:20|97.83|97.77|97.82|97.8|97.83|97.8|97.81|97.76|71551
1627394980000|2021-07-27 14:09:40|97.81|97.77|97.87|97.83|97.87|97.84|97.81|97.77|19311
1627395010000|2021-07-27 14:10:10|97.86|97.82|97.86|97.82|97.87|97.82|97.85|97.82|1250
1627395020000|2021-07-27 14:10:20||97.83||97.83||97.83||97.83|0
1627395030000|2021-07-27 14:10:30|97.85|97.82|97.86|97.83|97.87|97.83|97.83|97.81|3273
1627395040000|2021-07-27 14:10:40|97.85||97.86||97.86||97.85||1559
1627395050000|2021-07-27 14:10:50|97.87|97.84|97.92|97.88|97.99|97.92|97.87|97.84|42130
1627395060000|2021-07-27 14:11:00|97.93|97.89|97.98|97.92|97.98|97.93|97.93|97.89|2252
1627395070000|2021-07-27 14:11:10|||||||||1897
1627395080000|2021-07-27 14:11:20|97.97|97.9|97.91|97.86|97.97|97.9|97.9|97.84|10905
1627395090000|2021-07-27 14:11:30|97.9|97.84|97.89|97.84|97.9|97.84|97.89|97.84|1
1627395100000|2021-07-27 14:11:40|97.88|97.81|97.89|97.82|97.89|97.82|97.85|97.8|14757
1627395110000|2021-07-27 14:11:50|97.88|97.81|97.86|97.81|97.88|97.81|97.86|97.81|2686
1627395120000|2021-07-27 14:12:00|97.87||97.86||97.87||97.86||20
1627395130000|2021-07-27 14:12:10|97.87|97.82|97.93|97.9|97.97|97.91|97.87|97.82|69544
1627395140000|2021-07-27 14:12:20|97.95|97.89|97.91|97.85|97.97|97.92|97.9|97.84|3927
1627395150000|2021-07-27 14:12:30|97.9|97.84|97.86|97.81|97.9|97.86|97.86|97.81|316
1627395160000|2021-07-27 14:12:40|97.85|97.8|97.83|97.81|97.85|97.81|97.83|97.8|633
1627395170000|2021-07-27 14:12:50|97.82|97.8|97.83|97.8|97.84|97.8|97.81|97.77|69063
1627395180000|2021-07-27 14:13:00|97.82|97.77|97.81|97.8|97.83|97.8|97.81|97.75|292493
1627395190000|2021-07-27 14:13:10|97.8|97.77|97.72|97.7|97.8|97.77|97.72|97.7|10977
1627395200000|2021-07-27 14:13:20|97.71|97.68|97.79|97.73|97.79|97.73|97.71|97.67|76517
1627395210000|2021-07-27 14:13:30|97.78|97.74|97.79|97.74|97.8|97.75|97.77|97.73|2084
1627395220000|2021-07-27 14:13:40|97.78||97.78||97.79||97.77||60
1627395230000|2021-07-27 14:13:50|97.79|97.75|97.82|97.8|97.88|97.82|97.79|97.75|8137
1627395240000|2021-07-27 14:14:00|97.85|97.81|97.84|97.81|97.87|97.81|97.81|97.8|45055
1627395250000|2021-07-27 14:14:10|97.85|97.82|97.89|97.82|97.89|97.84|97.85|97.82|410
1627395260000|2021-07-27 14:14:20|97.88|97.78|97.82|97.78|97.88|97.81|97.82|97.78|19964
1627395270000|2021-07-27 14:14:30|97.81|97.77|97.81|97.75|97.81|97.77|97.79|97.74|2
1627395280000|2021-07-27 14:14:40|97.8|97.73|97.75|97.71|97.8|97.73|97.71|97.67|48440
1627395290000|2021-07-27 14:14:50|97.74|97.7|97.72|97.7|97.74|97.7|97.72|97.69|14795
1627395300000|2021-07-27 14:15:00|97.71||97.72||97.72||97.71||4917
1627395310000|2021-07-27 14:15:10|97.73|97.71|97.71|97.7|97.75|97.71|97.71|97.65|219946
1627395320000|2021-07-27 14:15:20|97.72|97.67|97.73|97.71|97.76|97.72|97.72|97.63|181733
1627395330000|2021-07-27 14:15:30|97.76|97.72|97.79|97.75|97.79|97.75|97.76|97.72|4428
1627395340000|2021-07-27 14:15:40|97.81|97.76|97.79|97.77|97.81|97.77|97.79|97.76|0
1627395360000|2021-07-27 14:16:00||97.78||97.76||97.78||97.75|1647
1627395370000|2021-07-27 14:16:10|97.78|97.75|97.79|97.76|97.79|97.76|97.78|97.74|779
1627395380000|2021-07-27 14:16:20|97.82|97.77|97.84|97.79|97.84|97.79|97.82|97.77|1659
1627395390000|2021-07-27 14:16:30|97.8|97.8|97.86|97.81|97.86|97.81|97.8|97.79|15546
1627395400000|2021-07-27 14:16:40|97.85|97.8|97.82|97.77|97.86|97.82|97.82|97.77|7356
1627395410000|2021-07-27 14:16:50|97.81|97.75|97.76|97.71|97.81|97.75|97.76|97.71|8435
1627395420000|2021-07-27 14:17:00|97.75|97.7|97.73|97.7|97.75|97.7|97.73|97.7|9279
1627395440000|2021-07-27 14:17:20|97.74|97.71|97.75|97.7|97.75|97.72|97.74|97.7|3049
1627395450000|2021-07-27 14:17:30|97.74||97.74||97.74||97.74||320
1627395460000|2021-07-27 14:17:40|97.73|97.68|97.74|97.7|97.74|97.7|97.72|97.67|14207
1627395480000|2021-07-27 14:18:00|97.71|97.67|97.72|97.7|97.72|97.7|97.71|97.65|102619
1627395490000|2021-07-27 14:18:10|97.73||97.72||97.73||97.72||5731
1627395500000|2021-07-27 14:18:20|97.71|97.67|97.72|97.7|97.72|97.7|97.71|97.67|32902
1627395510000|2021-07-27 14:18:30|97.73||97.72||97.74||97.72||2430
1627395520000|2021-07-27 14:18:40||97.71||97.71||97.71||97.71|3140
1627395540000|2021-07-27 14:19:00|97.73|97.72|97.76|97.71|97.8|97.75|97.73|97.71|19156
1627395550000|2021-07-27 14:19:10|97.77|97.72|97.78|97.73|97.78|97.74|97.77|97.71|1968
1627395560000|2021-07-27 14:19:20|97.79|97.74|97.79|97.75|97.79|97.76|97.76|97.74|3800
1627395570000|2021-07-27 14:19:30|97.78|97.74|97.76|97.73|97.78|97.74|97.75|97.73|4737
1627395580000|2021-07-27 14:19:40|97.75|97.74|97.78|97.73|97.78|97.74|97.75|97.73|63
1627395590000|2021-07-27 14:19:50|97.77|97.74|97.82|97.8|97.83|97.8|97.77|97.74|13761
1627395610000|2021-07-27 14:20:10|97.81||97.82||97.82||97.81||2
1627395620000|2021-07-27 14:20:20|97.8|97.77|97.84|97.8|97.85|97.8|97.78|97.74|3786
1627395630000|2021-07-27 14:20:30|97.86|97.81|97.89|97.86|97.9|97.86|97.86|97.81|7597
1627395640000|2021-07-27 14:20:40|97.9|97.87|97.89|97.83|97.91|97.88|97.89|97.83|12412
1627395650000|2021-07-27 14:20:50|97.88|97.86|97.83|97.78|97.88|97.86|97.79|97.76|18463
1627395660000|2021-07-27 14:21:00|97.85|97.79|97.89|97.85|97.89|97.85|97.85|97.79|85872
1627395670000|2021-07-27 14:21:10|97.93|97.86|97.92|97.89|97.94|97.9|97.92|97.86|24432
1627395680000|2021-07-27 14:21:20|97.91|97.86|97.88|97.84|97.91|97.86|97.82|97.8|85011
1627395690000|2021-07-27 14:21:30|97.9|97.85|97.9|97.86|97.9|97.86|97.9|97.85|0
1627395700000|2021-07-27 14:21:40|97.92|97.87|97.94|97.89|97.94|97.9|97.9|97.87|23649
1627395710000|2021-07-27 14:21:50|97.97|97.9|98|97.96|98|97.98|97.97|97.9|25384
1627395720000|2021-07-27 14:22:00|98.02|97.97|98|97.96|98.04|97.99|97.98|97.93|3290
1627395730000|2021-07-27 14:22:10|98.03|97.97|98.03|97.98|98.04|97.98|98.03|97.97|5965
1627395740000|2021-07-27 14:22:20|98.02|97.99|98.07|98.01|98.09|98.02|98.02|97.99|689
1627395750000|2021-07-27 14:22:30|98.06|97.99|97.99|97.93|98.06|97.99|97.99|97.93|8226
1627395760000|2021-07-27 14:22:40|97.98|97.91|97.98|97.95|97.98|97.95|97.97|97.91|1122
1627395770000|2021-07-27 14:22:50|||||||||9248
1627395780000|2021-07-27 14:23:00|97.97|97.91|98.01|97.93|98.01|97.96|97.95|97.89|8798
1627395790000|2021-07-27 14:23:10||97.94||97.94||97.94||97.94|0
1627395800000|2021-07-27 14:23:20|98|97.93|97.98|97.93|98|97.96|97.98|97.93|380
1627395810000|2021-07-27 14:23:30|97.99|97.94|97.98|97.92|98|97.94|97.98|97.91|0
1627395820000|2021-07-27 14:23:40|97.99|97.93|97.99|97.95|98|97.95|97.99|97.93|534
1627395830000|2021-07-27 14:23:50|98|97.96|98.04|97.98|98.05|97.99|98|97.96|20312
1627395850000|2021-07-27 14:24:10|98.03|97.96|97.96|97.9|98.03|97.96|97.95|97.89|5746
1627395860000|2021-07-27 14:24:20|97.95|97.89|97.96|97.91|97.96|97.91|97.95|97.89|5000
1627395870000|2021-07-27 14:24:30|97.95|97.89|97.95|97.89|97.95|97.89|97.9|97.84|16847
1627395880000|2021-07-27 14:24:40|97.96||97.97||97.97||97.96||0
1627395890000|2021-07-27 14:24:50|97.96||97.95||97.98||97.95||0
1627395900000|2021-07-27 14:25:00|97.97|97.95|97.87|97.81|97.98|97.95|97.87|97.81|11123
1627395910000|2021-07-27 14:25:10|97.89|97.8|97.87|97.83|97.9|97.83|97.87|97.8|2067
1627395920000|2021-07-27 14:25:20|97.89|97.84|97.89|97.84|97.89|97.87|97.89|97.84|2013
1627395930000|2021-07-27 14:25:30||97.85||97.85||97.85||97.85|0
1627395950000|2021-07-27 14:25:50|97.88||97.88||97.88||97.88||110
1627395960000|2021-07-27 14:26:00|97.89|97.82|97.92|97.87|97.95|97.89|97.89|97.82|4841
1627395970000|2021-07-27 14:26:10|||||||||2554
1627395980000|2021-07-27 14:26:20|97.95|97.88|97.99|97.95|98|97.95|97.95|97.88|12398
1627395990000|2021-07-27 14:26:30|97.98|97.92|97.97|97.92|97.98|97.92|97.97|97.89|1
1627396010000|2021-07-27 14:26:50|97.98|97.93|97.98|97.93|97.98|97.93|97.98|97.93|2041
1627396020000|2021-07-27 14:27:00|98|97.94|98|97.95|98.01|97.95|98|97.94|1158
1627396040000|2021-07-27 14:27:20|97.97||97.97||97.97||97.97||640
1627396060000|2021-07-27 14:27:40|||||||||15212
1627396070000|2021-07-27 14:27:50|98|97.97|98.07|98.03|98.1|98.04|98|97.96|64712
1627396080000|2021-07-27 14:28:00|98.09|98.04|98.11|98.07|98.13|98.1|98.04|98.02|37029
1627396090000|2021-07-27 14:28:10|98.09|98.05|98.07|98.05|98.09|98.05|98.05|98.04|9201
1627396100000|2021-07-27 14:28:20|98.06|98.04|98.07|98.04|98.07|98.04|98.06|98.04|1023
1627396110000|2021-07-27 14:28:30|98.09|98.05|98.11|98.09|98.14|98.09|98.09|98.05|4001
1627396120000|2021-07-27 14:28:40|98.1|98.06|98.08|98.04|98.1|98.06|98.08|98.04|26197
1627396130000|2021-07-27 14:28:50|98.07|98.05|98.13|98.08|98.14|98.1|98.06|98.05|19795
1627396140000|2021-07-27 14:29:00|98.14|98.09|98.17|98.11|98.18|98.12|98.14|98.09|10006
1627396150000|2021-07-27 14:29:10|98.11|98.09|98.12|98.07|98.15|98.11|98.11|98.06|10346
1627396160000|2021-07-27 14:29:20|98.13||98.14||98.14||98.13||0
1627396170000|2021-07-27 14:29:30|98.12||98.12||98.12||98.12||0
1627396180000|2021-07-27 14:29:40|98.14|98.08|98.14|98.1|98.14|98.1|98.14|98.08|458
1627396190000|2021-07-27 14:29:50||98.12||98.09||98.12||98.09|1935
1627396200000|2021-07-27 14:30:00|98.13|98.08|98.12|98.05|98.13|98.08|98.12|98.03|55049
1627396210000|2021-07-27 14:30:10|98.11|98.04|98.14|98.09|98.14|98.11|98.1|98.04|6458
1627396220000|2021-07-27 14:30:20|98.17|98.08|98.12|98.09|98.17|98.14|98.12|98.08|5150
1627396230000|2021-07-27 14:30:30|98.1|98.06|98.09|98.05|98.1|98.06|98.09|98.05|1678
1627396240000|2021-07-27 14:30:40|98.1|98.04|98.15|98.08|98.17|98.12|98.1|98.03|24859
1627396250000|2021-07-27 14:30:50|98.14|98.07|98.14|98.07|98.14|98.07|98.14|98.05|0
1627396260000|2021-07-27 14:31:00|98.13|98.05|98.11|98.03|98.13|98.05|98.11|98.03|1269
1627396280000|2021-07-27 14:31:20|98.12|98.04|98.14|98.07|98.14|98.07|98.12|98.04|50000
1627396290000|2021-07-27 14:31:30|98.13|98.08|98.11|98.08|98.13|98.08|98.11|98.08|50
1627396310000|2021-07-27 14:31:50||98.07||98.07||98.07||98.07|0
1627396320000|2021-07-27 14:32:00|98.1|98.05|98.1|98.05|98.11|98.05|98.09|98.05|1076
1627396330000|2021-07-27 14:32:10|98.09|98.03|98.06|98.01|98.1|98.08|98.04|98.01|78686
1627396340000|2021-07-27 14:32:20|98.05|98|98.15|98.07|98.15|98.07|97.99|97.98|21922
1627396350000|2021-07-27 14:32:30|98.14|98.08|98.12|98.09|98.15|98.09|98.12|98.08|4400
1627396360000|2021-07-27 14:32:40|98.11|98.07|98.11|98.07|98.11|98.07|98.09|98.04|2552
1627396370000|2021-07-27 14:32:50|98.12||98.11||98.12||98.11||7
1627396380000|2021-07-27 14:33:00|98.1|98.05|98.08|98.03|98.1|98.05|98.08|98.03|1028
1627396390000|2021-07-27 14:33:10|98.1|98.04|98.08|98.04|98.11|98.04|98.08|98.04|4824
1627396400000|2021-07-27 14:33:20|||||||||1400
1627396410000|2021-07-27 14:33:30|98.09|98.05|98.08|98.04|98.11|98.05|98.08|98.02|0
1627396420000|2021-07-27 14:33:40|98.07||98.07||98.07||98.07||0
1627396430000|2021-07-27 14:33:50|98.06|98.03|98.06|98.04|98.06|98.04|98.06|98.01|2733
1627396450000|2021-07-27 14:34:10|98.05|98.01|98.01|97.94|98.05|98.01|98|97.93|7188
1627396460000|2021-07-27 14:34:20|98|97.95|98|97.95|98|97.95|98|97.95|0
1627396470000|2021-07-27 14:34:30||97.96||97.97||97.97||97.96|0
1627396480000|2021-07-27 14:34:40||97.95||97.97||97.97||97.95|2
1627396500000|2021-07-27 14:35:00|98.02|97.98|98.03|98|98.06|98|98|97.98|6780
1627396510000|2021-07-27 14:35:10|98.02||98.02||98.03||98.02||0
1627396520000|2021-07-27 14:35:20|||||||||1063
1627396530000|2021-07-27 14:35:30||98.01||98||98.01||98|2500
1627396540000|2021-07-27 14:35:40||98.01||98.01||98.01||98|10000
1627396550000|2021-07-27 14:35:50|98.01|98|98.05|98.01|98.05|98.02|98.01|97.99|104944
1627396560000|2021-07-27 14:36:00|98.07|98.02|98.07|98.01|98.07|98.02|98.07|98.01|174
1627396570000|2021-07-27 14:36:10|98.09|98.02|98.1|98.07|98.1|98.08|98.09|98.02|4038
1627396580000|2021-07-27 14:36:20|98.09|98.05|98.07|98.04|98.09|98.05|98.06|98.04|4792
1627396590000|2021-07-27 14:36:30|98.06||98.07||98.08||98.06||55
1627396610000|2021-07-27 14:36:50|98.06||98.06||98.06||98.06||582
1627396620000|2021-07-27 14:37:00|98.05|98.02|98.04|98.01|98.05|98.02|98.01|97.97|218179
1627396630000|2021-07-27 14:37:10|98.05|98.02|98.1|98.06|98.1|98.06|98.05|98.02|3724
1627396640000|2021-07-27 14:37:20|98.09|98.07|98.1|98.07|98.1|98.09|98.09|98.07|2285
1627396650000|2021-07-27 14:37:30|98.09|98.06|98.04|98|98.09|98.06|98.03|98|9236
1627396670000|2021-07-27 14:37:50|98.05|98.01|98.07|98.03|98.08|98.03|98.05|98.01|211
1627396680000|2021-07-27 14:38:00|98.06|98.02|98.05|98.01|98.07|98.02|98.05|98.01|53
1627396690000|2021-07-27 14:38:10|98.06|98.03|98.07|98.03|98.09|98.04|98.03|98.01|3508
1627396700000|2021-07-27 14:38:20|98.03|98.01|98.07|98.03|98.07|98.03|98.03|98.01|2500
1627396710000|2021-07-27 14:38:30||98.04||98.04||98.05||98.04|0
1627396720000|2021-07-27 14:38:40|98.09|98.05|98.15|98.09|98.15|98.09|98.09|98.05|5645
1627396730000|2021-07-27 14:38:50|98.16|98.1|98.16|98.1|98.17|98.1|98.16|98.1|313
1627396740000|2021-07-27 14:39:00|98.15|98.11|98.19|98.15|98.2|98.15|98.15|98.11|11796
1627396750000|2021-07-27 14:39:10|98.2|98.14|98.16|98.13|98.2|98.15|98.14|98.12|31656
1627396760000|2021-07-27 14:39:20|98.15|98.1|98.16|98.12|98.18|98.13|98.14|98.1|121
1627396770000|2021-07-27 14:39:30|98.17|98.11|98.15|98.1|98.17|98.12|98.14|98.1|4712
1627396780000|2021-07-27 14:39:40|98.16|98.09|98.16|98.09|98.16|98.11|98.1|98.08|44234
1627396790000|2021-07-27 14:39:50|98.15|98.1|98.16|98.1|98.16|98.1|98.14|98.1|3549
1627396800000|2021-07-27 14:40:00|98.15||98.15||98.15||98.15||0
1627396810000|2021-07-27 14:40:10|98.16|98.11|98.18|98.14|98.18|98.15|98.16|98.11|2555
1627396820000|2021-07-27 14:40:20|98.19|98.15|98.2|98.15|98.2|98.15|98.19|98.15|8851
1627396830000|2021-07-27 14:40:30|98.21|98.16|98.24|98.21|98.24|98.21|98.2|98.16|84358
1627396840000|2021-07-27 14:40:40|98.27|98.22|98.25|98.21|98.27|98.23|98.21|98.18|18830
1627396850000|2021-07-27 14:40:50|98.21|98.19|98.21|98.16|98.25|98.19|98.17|98.12|6732
1627396860000|2021-07-27 14:41:00|98.2||98.18||98.2||98.17||8025
1627396870000|2021-07-27 14:41:10|98.2|98.17|98.21|98.15|98.25|98.21|98.17|98.15|54627
1627396880000|2021-07-27 14:41:20|98.23|98.17|98.26|98.21|98.26|98.21|98.22|98.17|5213
1627396890000|2021-07-27 14:41:30|98.25|98.2|98.25|98.21|98.26|98.22|98.22|98.19|16288
1627396900000|2021-07-27 14:41:40|98.24|98.19|98.22|98.21|98.24|98.21|98.22|98.19|5338
1627396910000|2021-07-27 14:41:50||98.19||98.19||98.19||98.19|9254
1627396920000|2021-07-27 14:42:00|98.21|98.16|98.1|98.06|98.21|98.16|98.1|98.06|20157
1627396930000|2021-07-27 14:42:10||98.04||98.06||98.06||98.04|2000
1627396940000|2021-07-27 14:42:20|98.09|98.04|98.09|98.05|98.09|98.05|98.08|98.04|307
1627396950000|2021-07-27 14:42:30|98.08|98.04|98.07|98.02|98.08|98.04|98.07|98.02|247
1627396960000|2021-07-27 14:42:40|98.02|98|98.07|98.03|98.08|98.03|98.01|97.98|51465
1627396970000|2021-07-27 14:42:50|98.08|98.04|98.07|98.04|98.08|98.04|98.07|98.02|15114
1627396980000|2021-07-27 14:43:00|98.08|98.03|98.08|98.03|98.08|98.03|98.08|98.03|6
1627397010000|2021-07-27 14:43:30|98.1|98.04|98.09|98.05|98.12|98.07|98.09|98.04|4328
1627397040000|2021-07-27 14:44:00|98.08|98.03|98.06|98.01|98.08|98.05|98.05|98.01|1684
1627397050000|2021-07-27 14:44:10|98.05|98|98.02|98|98.05|98.02|98.02|98|24568
1627397060000|2021-07-27 14:44:20|98.01|97.98|98|97.94|98.02|98|98|97.92|192223
1627397070000|2021-07-27 14:44:30|||||||||2538
1627397090000|2021-07-27 14:44:50|97.99|97.92|97.89|97.85|97.99|97.92|97.89|97.85|13794
1627397100000|2021-07-27 14:45:00|97.88|97.87|97.89|97.87|97.91|97.87|97.88|97.82|8337
1627397110000|2021-07-27 14:45:10|97.91|97.86|97.95|97.9|97.97|97.91|97.91|97.85|6296
1627397120000|2021-07-27 14:45:20|97.97|97.91|97.98|97.92|97.99|97.93|97.97|97.91|2025
1627397130000|2021-07-27 14:45:30|97.97|97.91|97.97|97.94|97.98|97.94|97.97|97.91|0
1627397140000|2021-07-27 14:45:40|97.96|97.95|97.96|97.93|97.96|97.95|97.96|97.93|0
1627397150000|2021-07-27 14:45:50|97.97||97.96||97.97||97.96||105
1627397160000|2021-07-27 14:46:00|97.97|97.94|98.02|97.97|98.03|97.99|97.97|97.93|18779
1627397170000|2021-07-27 14:46:10|98.03|97.98|98.05|98|98.07|98.05|98.03|97.98|12649
1627397180000|2021-07-27 14:46:20|98.04|97.99|98.02|97.97|98.04|97.99|97.98|97.93|27604
1627397190000|2021-07-27 14:46:30|98.03|97.98|98.01|97.97|98.04|97.99|98.01|97.97|0
1627397200000|2021-07-27 14:46:40|98|97.94|97.98|97.97|98.01|97.97|97.98|97.94|0
1627397210000|2021-07-27 14:46:50|97.97|97.94|97.96|97.93|97.97|97.96|97.94|97.93|2812
1627397220000|2021-07-27 14:47:00|97.97||97.97||97.97||97.97||0
1627397230000|2021-07-27 14:47:10||97.94||97.94||97.94||97.94|0
1627397240000|2021-07-27 14:47:20|97.96|97.96|97.97|97.96|97.97|97.96|97.96|97.96|778
1627397250000|2021-07-27 14:47:30|97.98|97.94|97.97|97.93|97.98|97.94|97.97|97.93|15293
1627397260000|2021-07-27 14:47:40|97.98|97.94|97.97|97.93|97.98|97.94|97.97|97.93|750
1627397270000|2021-07-27 14:47:50|97.96|97.9|97.93|97.9|97.96|97.91|97.93|97.9|2256
1627397280000|2021-07-27 14:48:00|97.92|97.89|97.93|97.9|97.93|97.91|97.91|97.87|156896
1627397290000|2021-07-27 14:48:10|97.92|97.89|97.93|97.9|97.93|97.9|97.91|97.88|75409
1627397300000|2021-07-27 14:48:20|97.94|97.91|98|97.95|98.01|97.95|97.94|97.91|6316
1627397310000|2021-07-27 14:48:30|97.99|97.94|97.97|97.94|97.99|97.96|97.93|97.92|16380
1627397320000|2021-07-27 14:48:40|97.99|97.95|97.97|97.95|97.99|97.95|97.97|97.95|4080
1627397330000|2021-07-27 14:48:50|97.96|97.94|97.93|97.9|97.96|97.94|97.93|97.9|5155
1627397340000|2021-07-27 14:49:00|97.92|97.88|97.99|97.93|97.99|97.95|97.92|97.88|17182
1627397350000|2021-07-27 14:49:10|97.97||97.97||97.97||97.97||0
1627397360000|2021-07-27 14:49:20||97.94||97.94||97.94||97.94|576
1627397370000|2021-07-27 14:49:30|97.99|97.95|98.02|97.98|98.02|97.99|97.99|97.95|3707
1627397380000|2021-07-27 14:49:40||97.97||97.98||97.98||97.97|173
1627397390000|2021-07-27 14:49:50|98.04|97.99|98.04|97.99|98.05|97.99|98.03|97.98|0
1627397400000|2021-07-27 14:50:00|98.03|98|98.02|98|98.03|98|98.02|97.99|540
1627397410000|2021-07-27 14:50:10|98.01|97.99|98.01|97.98|98.04|98|98|97.95|12814
1627397420000|2021-07-27 14:50:20|98|97.96|98|97.96|98.01|97.98|98|97.96|90
1627397430000|2021-07-27 14:50:30|97.99|97.95|97.97|97.91|97.99|97.95|97.97|97.91|2500
1627397440000|2021-07-27 14:50:40|||||||||10000
1627397450000|2021-07-27 14:50:50|97.92|97.92|97.96|97.91|97.97|97.92|97.92|97.91|10000
1627397460000|2021-07-27 14:51:00|97.95|97.9|97.95|97.91|97.95|97.91|97.95|97.9|0
1627397470000|2021-07-27 14:51:10|||||||||500
1627397480000|2021-07-27 14:51:20|97.96|97.92|97.96|97.92|97.96|97.93|97.96|97.92|2048
1627397490000|2021-07-27 14:51:30||97.93||97.94||97.94||97.93|50
1627397500000|2021-07-27 14:51:40|98|97.95|98.03|97.99|98.04|97.99|97.99|97.95|8454
1627397510000|2021-07-27 14:51:50|98.04|98|98.06|98.02|98.07|98.02|98.04|98|5314
1627397520000|2021-07-27 14:52:00||98.03||98.02||98.03||98.02|7630
1627397550000|2021-07-27 14:52:30|98.05|98.01|98.04|98.02|98.09|98.05|98.03|97.99|24543
1627397560000|2021-07-27 14:52:40|98.03|98|98.03|97.99|98.04|98.02|98.02|97.99|4417
1627397570000|2021-07-27 14:52:50|98.04|98|98.06|98.02|98.07|98.03|98.04|98|5858
1627397590000|2021-07-27 14:53:10||98.03||98.03||98.03||98.03|0
1627397600000|2021-07-27 14:53:20|98.08|98.04|98.09|98.05|98.1|98.07|98.05|98.02|37870
1627397610000|2021-07-27 14:53:30|98.08|98.04|98.08|98.03|98.08|98.04|98.04|98|6270
1627397620000|2021-07-27 14:53:40||98.04||98.04||98.04||98.04|0
1627397630000|2021-07-27 14:53:50|98.09|98.05|98.1|98.05|98.1|98.07|98.07|98.03|20809
1627397640000|2021-07-27 14:54:00|98.11|98.06|98.1|98.05|98.15|98.14|98.06|98.04|51816
1627397650000|2021-07-27 14:54:10|98.08|98.03|98.08|98.03|98.08|98.04|98.06|98.03|7
1627397670000|2021-07-27 14:54:30|98.1|98.04|98.07|98.03|98.11|98.06|98.07|98.01|18195
1627397680000|2021-07-27 14:54:40|98.06|98.02|98.06|98.01|98.06|98.02|98.03|97.99|55539
1627397690000|2021-07-27 14:54:50|98.05|98.02|98.06|98.02|98.06|98.02|98.04|98.02|6229
1627397700000|2021-07-27 14:55:00|98.05|98.03|98.12|98.06|98.12|98.08|98.05|98.03|7846
1627397710000|2021-07-27 14:55:10|98.11|98.05|98.06|98.04|98.11|98.05|98.06|98.03|7592
1627397720000|2021-07-27 14:55:20||98.03||98.01||98.03||98.01|2187
1627397730000|2021-07-27 14:55:30|98.05||98.06||98.06||98.05||26149
1627397740000|2021-07-27 14:55:40|98.05|98|97.97|97.94|98.05|98|97.97|97.93|6246
1627397750000|2021-07-27 14:55:50|97.98|97.95|97.98|97.95|98.01|98|97.97|97.94|27181
1627397760000|2021-07-27 14:56:00|97.99|97.96|98|97.95|98.02|97.98|97.99|97.95|7658
1627397770000|2021-07-27 14:56:10|||||||||8000
1627397780000|2021-07-27 14:56:20|98.01|97.98|98.01|97.98|98.02|97.98|98.01|97.98|2762
1627397790000|2021-07-27 14:56:30|98.02|97.99|98.07|98.03|98.07|98.05|98.02|97.99|14144
1627397800000|2021-07-27 14:56:40|||||||||2100
1627397810000|2021-07-27 14:56:50|||||||||1000
1627397840000|2021-07-27 14:57:20|98.09|98.04|98.1|98.05|98.1|98.05|98.06|98.03|5011
1627397850000|2021-07-27 14:57:30|98.07|98.04|98.04|98.03|98.07|98.04|98.04|98.02|5275
1627397860000|2021-07-27 14:57:40|98.06||98.06||98.06||98.06||9600
1627397880000|2021-07-27 14:58:00|98.07|98.04|98.08|98.04|98.1|98.06|98.05|98.01|72459
1627397890000|2021-07-27 14:58:10|98.06|98.03|98.13|98.1|98.15|98.1|98.06|98.02|12290
1627397900000|2021-07-27 14:58:20|98.12|98.11|98.16|98.11|98.17|98.12|98.12|98.11|2579
1627397910000|2021-07-27 14:58:30|98.17|98.12|98.17|98.12|98.2|98.15|98.15|98.11|14352
1627397920000|2021-07-27 14:58:40|98.15|98.11|98.15|98.12|98.16|98.12|98.14|98.11|5149
1627397930000|2021-07-27 14:58:50|98.12|98.11|98.15|98.11|98.15|98.12|98.12|98.1|16967
1627397940000|2021-07-27 14:59:00|98.11|98.1|98.12|98.08|98.15|98.13|98.11|98.07|17755
1627397950000|2021-07-27 14:59:10|98.11|98.1|98.11|98.08|98.11|98.1|98.1|98.08|1095
1627397960000|2021-07-27 14:59:20|98.12|98.09|98.13|98.08|98.14|98.09|98.12|98.08|0
1627397970000|2021-07-27 14:59:30||98.09||98.09||98.09||98.09|51
1627397980000|2021-07-27 14:59:40|98.11|98.08|98.14|98.09|98.15|98.12|98.11|98.08|19040
1627397990000|2021-07-27 14:59:50|98.13|98.08|98.14|98.08|98.14|98.08|98.13|98.08|402
1627398000000|2021-07-27 15:00:00|98.13|98.06|98.07|98.04|98.13|98.06|98.07|98.04|1737
1627398010000|2021-07-27 15:00:10|98.06|98.02|98.04|98.03|98.06|98.03|98.04|98|1628
1627398020000|2021-07-27 15:00:20|98.08|98.04|98.08|98.03|98.1|98.05|98.08|98.03|2515
1627398030000|2021-07-27 15:00:30|98.07||98.07||98.07||98.07||0
1627398040000|2021-07-27 15:00:40|98.06|98.01|98.05|98.01|98.06|98.01|98.05|98.01|345
1627398050000|2021-07-27 15:00:50|98.04|98|98.09|98.03|98.09|98.04|98.04|98|13321
1627398060000|2021-07-27 15:01:00|98.1|98.04|98.09|98.04|98.1|98.06|98.09|98.04|0
1627398070000|2021-07-27 15:01:10|98.1|98.05|98.09|98.05|98.1|98.05|98.09|98.05|0
1627398080000|2021-07-27 15:01:20|98.1|98.06|98.17|98.11|98.17|98.11|98.1|98.06|24099
1627398090000|2021-07-27 15:01:30|98.16||98.17||98.17||98.16||0
1627398100000|2021-07-27 15:01:40|98.16|98.12|98.16|98.12|98.16|98.12|98.16|98.12|117
1627398110000|2021-07-27 15:01:50||98.13||98.14||98.14||98.12|2002
1627398120000|2021-07-27 15:02:00|98.15|98.13|98.15|98.1|98.15|98.13|98.13|98.1|9704
1627398130000|2021-07-27 15:02:10||98.11||98.11||98.11||98.11|0
1627398140000|2021-07-27 15:02:20|98.16|98.1|98.12|98.08|98.16|98.1|98.11|98.06|2249
1627398150000|2021-07-27 15:02:30|98.13|98.09|98.16|98.13|98.16|98.13|98.13|98.09|11700
1627398160000|2021-07-27 15:02:40|98.15|98.12|98.13|98.11|98.15|98.12|98.13|98.1|6144
1627398180000|2021-07-27 15:03:00|98.15|98.12|98.16|98.13|98.16|98.13|98.15|98.12|11079
1627398190000|2021-07-27 15:03:10|98.18|98.12|98.19|98.16|98.21|98.16|98.18|98.11|0
1627398200000|2021-07-27 15:03:20|98.18|98.15|98.18|98.14|98.19|98.15|98.18|98.14|14314
1627398210000|2021-07-27 15:03:30|98.19|98.15|98.22|98.18|98.24|98.19|98.19|98.15|2616
1627398220000|2021-07-27 15:03:40|98.21||98.21||98.21||98.21||30
1627398230000|2021-07-27 15:03:50|98.2|98.17|98.17|98.14|98.2|98.18|98.16|98.13|28765
1627398240000|2021-07-27 15:04:00|98.18|98.13|98.17|98.13|98.18|98.13|98.16|98.13|300
1627398250000|2021-07-27 15:04:10|98.16|98.12|98.12|98.08|98.16|98.12|98.12|98.07|4721
1627398260000|2021-07-27 15:04:20||98.1||98.1||98.1||98.1|0
1627398270000|2021-07-27 15:04:30||98.11||98.11||98.11||98.11|84
1627398280000|2021-07-27 15:04:40|98.13|98.12|98.13|98.12|98.13|98.12|98.13|98.12|826
1627398290000|2021-07-27 15:04:50|98.14|98.13|98.19|98.17|98.2|98.17|98.14|98.13|6364
1627398300000|2021-07-27 15:05:00|98.2|98.18|98.21|98.19|98.23|98.19|98.2|98.18|3148
1627398310000|2021-07-27 15:05:10|98.23|98.2|98.3|98.27|98.3|98.27|98.23|98.19|14341
1627398320000|2021-07-27 15:05:20|98.29|98.26|98.24|98.2|98.29|98.26|98.22|98.2|24491
1627398330000|2021-07-27 15:05:30|98.27|98.21|98.27|98.24|98.27|98.24|98.26|98.21|245
1627398340000|2021-07-27 15:05:40|98.26||98.27||98.29||98.26||700
1627398350000|2021-07-27 15:05:50|98.26|98.23|98.26|98.24|98.27|98.24|98.26|98.23|4460
1627398360000|2021-07-27 15:06:00|98.25|98.23|98.24|98.21|98.26|98.23|98.24|98.21|4843
1627398370000|2021-07-27 15:06:10|98.27|98.22|98.27|98.25|98.27|98.25|98.27|98.22|7
1627398380000|2021-07-27 15:06:20|||||||||7148
1627398390000|2021-07-27 15:06:30||98.24||98.24||98.24||98.24|7195
1627398400000|2021-07-27 15:06:40|98.29|98.25|98.29|98.25|98.3|98.25|98.29|98.25|1329
1627398410000|2021-07-27 15:06:50|98.28|98.26|98.29|98.26|98.29|98.26|98.28|98.26|470
1627398420000|2021-07-27 15:07:00|98.3|98.27|98.3|98.28|98.32|98.28|98.3|98.26|15225
1627398430000|2021-07-27 15:07:10|98.29|98.26|98.28|98.26|98.29|98.27|98.28|98.26|7994
1627398450000|2021-07-27 15:07:30|98.27|98.25|98.24|98.21|98.27|98.25|98.23|98.19|78733
1627398460000|2021-07-27 15:07:40|98.23|98.19|98.23|98.19|98.24|98.19|98.23|98.19|2902
1627398470000|2021-07-27 15:07:50|98.21|98.17|98.22|98.2|98.22|98.2|98.21|98.17|9385
1627398480000|2021-07-27 15:08:00|98.23|98.21|98.13|98.1|98.23|98.21|98.09|98.06|48206
1627398490000|2021-07-27 15:08:10|98.12|98.09|98.13|98.09|98.14|98.1|98.11|98.07|2039
1627398510000|2021-07-27 15:08:30||98.1||98.11||98.11||98.09|5439
1627398540000|2021-07-27 15:09:00|98.12|98.12|98.17|98.12|98.18|98.14|98.1|98.08|23813
1627398550000|2021-07-27 15:09:10|98.16|98.11|98.17|98.13|98.17|98.13|98.11|98.08|20359
1627398560000|2021-07-27 15:09:20||98.12||98.13||98.13||98.11|14
1627398570000|2021-07-27 15:09:30|98.18|98.14|98.2|98.17|98.21|98.17|98.18|98.14|6116
1627398580000|2021-07-27 15:09:40|98.19||98.19||98.19||98.19||0
1627398590000|2021-07-27 15:09:50|98.18|98.16|98.16|98.13|98.19|98.17|98.16|98.13|3985
1627398600000|2021-07-27 15:10:00|98.19|98.14|98.17|98.16|98.21|98.16|98.16|98.14|17109
1627398620000|2021-07-27 15:10:20|98.18|98.17|98.2|98.17|98.22|98.19|98.17|98.16|8681
1627398640000|2021-07-27 15:10:40|98.19|98.16|98.18|98.16|98.19|98.16|98.18|98.16|1981
1627398650000|2021-07-27 15:10:50|98.19|98.17|98.19|98.17|98.19|98.17|98.19|98.17|18010
1627398660000|2021-07-27 15:11:00|98.18||98.18||98.18||98.18||4000
1627398670000|2021-07-27 15:11:10|||||||||3313
1627398690000|2021-07-27 15:11:30|98.17|98.16|98.17|98.14|98.17|98.16|98.13|98.09|127974
1627398700000|2021-07-27 15:11:40|98.19|98.15|98.18|98.15|98.2|98.15|98.18|98.15|17619
1627398710000|2021-07-27 15:11:50|98.2|98.16|98.2|98.16|98.22|98.18|98.2|98.16|11847
1627398720000|2021-07-27 15:12:00|98.18|98.17|98.21|98.19|98.21|98.19|98.18|98.17|0
1627398730000|2021-07-27 15:12:10|98.2||98.21||98.21||98.2||2367
1627398740000|2021-07-27 15:12:20|98.23|98.2|98.24|98.21|98.24|98.21|98.23|98.2|22160
1627398750000|2021-07-27 15:12:30|98.25|98.22|98.28|98.25|98.28|98.25|98.24|98.22|56766
1627398760000|2021-07-27 15:12:40|98.27||98.27||98.28||98.27||500
1627398770000|2021-07-27 15:12:50||98.24||98.25||98.25||98.22|2055
1627398780000|2021-07-27 15:13:00|98.28|98.26|98.31|98.28|98.33|98.28|98.28|98.26|5260
1627398790000|2021-07-27 15:13:10|98.3||98.31||98.31||98.3||7397
1627398800000|2021-07-27 15:13:20|98.3|98.26|98.3|98.28|98.31|98.28|98.3|98.26|38425
1627398810000|2021-07-27 15:13:30|98.31|98.29|98.31|98.3|98.33|98.31|98.31|98.28|3825
1627398820000|2021-07-27 15:13:40|98.33|98.28|98.3|98.28|98.33|98.3|98.3|98.28|11961
1627398840000|2021-07-27 15:14:00|98.32|98.29|98.32|98.29|98.34|98.29|98.32|98.29|883
1627398850000|2021-07-27 15:14:10|98.33|98.3|98.38|98.34|98.38|98.34|98.33|98.3|25666
1627398860000|2021-07-27 15:14:20|98.37|98.35|98.37|98.35|98.37|98.35|98.36|98.35|48015
1627398870000|2021-07-27 15:14:30|98.34|98.34|98.34|98.33|98.37|98.34|98.34|98.31|21003
1627398880000|2021-07-27 15:14:40|98.37|98.31|98.33|98.29|98.37|98.31|98.29|98.28|56326
1627398890000|2021-07-27 15:14:50|98.35|98.29|98.35|98.29|98.35|98.29|98.35|98.29|0
1627398900000|2021-07-27 15:15:00|98.33|98.27|98.32|98.28|98.35|98.3|98.3|98.26|3962
1627398910000|2021-07-27 15:15:10|98.31|98.26|98.3|98.24|98.31|98.26|98.27|98.22|7134
1627398920000|2021-07-27 15:15:20|98.31|98.26|98.32|98.27|98.33|98.27|98.29|98.24|0
1627398940000|2021-07-27 15:15:40|98.3|98.25|98.31|98.26|98.31|98.26|98.3|98.25|356
1627398950000|2021-07-27 15:15:50|98.29|98.24|98.29|98.24|98.31|98.26|98.27|98.22|745
1627398960000|2021-07-27 15:16:00|98.27|98.22|98.27|98.23|98.29|98.25|98.27|98.22|0
1627398970000|2021-07-27 15:16:10|98.29|98.25|98.29|98.25|98.3|98.25|98.27|98.23|0
1627398990000|2021-07-27 15:16:30|98.27|98.23|98.28|98.24|98.29|98.25|98.27|98.22|0
1627399000000|2021-07-27 15:16:40|98.26|98.22|98.28|98.25|98.28|98.25|98.26|98.22|0
1627399010000|2021-07-27 15:16:50|98.29|98.27|98.29|98.25|98.32|98.27|98.29|98.25|5056
1627399020000|2021-07-27 15:17:00|98.31|98.27|98.28|98.24|98.31|98.27|98.28|98.24|0
1627399030000|2021-07-27 15:17:10|98.29|98.23|98.29|98.25|98.29|98.25|98.27|98.23|961
1627399040000|2021-07-27 15:17:20|98.27|98.23|98.3|98.26|98.3|98.26|98.27|98.23|2144
1627399050000|2021-07-27 15:17:30|98.28|98.24|98.31|98.27|98.31|98.27|98.28|98.24|620
1627399060000|2021-07-27 15:17:40|98.29|98.25|98.3|98.25|98.31|98.27|98.28|98.23|745
1627399070000|2021-07-27 15:17:50|98.28|98.23|98.28|98.23|98.28|98.23|98.28|98.23|0
1627399080000|2021-07-27 15:18:00|98.3|98.25|98.28|98.24|98.3|98.25|98.25|98.22|90
1627399090000|2021-07-27 15:18:10|98.26|98.22|98.25|98.2|98.28|98.24|98.25|98.2|745
1627399100000|2021-07-27 15:18:20|98.27|98.23|98.28|98.24|98.28|98.24|98.26|98.22|6585
1627399110000|2021-07-27 15:18:30|98.26|98.22|98.25|98.22|98.26|98.22|98.25|98.22|0
1627399120000|2021-07-27 15:18:40|98.27|98.24|98.26|98.22|98.28|98.24|98.25|98.2|9944
1627399130000|2021-07-27 15:18:50|98.28|98.24|98.23|98.17|98.28|98.24|98.23|98.17|942
1627399140000|2021-07-27 15:19:00|98.21|98.16|98.21|98.16|98.25|98.18|98.21|98.14|945
1627399150000|2021-07-27 15:19:10|98.23|98.18|98.19|98.12|98.23|98.18|98.19|98.12|2864
1627399160000|2021-07-27 15:19:20|98.21|98.14|98.17|98.09|98.21|98.14|98.15|98.09|7759
1627399170000|2021-07-27 15:19:30|98.19|98.11|98.19|98.11|98.19|98.11|98.17|98.09|0
1627399180000|2021-07-27 15:19:40|98.18|98.09|98.15|98.09|98.18|98.11|98.15|98.09|0
1627399190000|2021-07-27 15:19:50|98.17|98.11|98.12|98.05|98.17|98.12|98.12|98.05|2961
1627399200000|2021-07-27 15:20:00|98.13|98.07|98.11|98.04|98.17|98.12|98.1|98.04|7384
1627399210000|2021-07-27 15:20:10|98.12|98.06|98.12|98.06|98.15|98.1|98.12|98.04|4085
1627399220000|2021-07-27 15:20:20|98.1|98.04|98.12|98.04|98.12|98.08|98.08|98.02|2500
1627399230000|2021-07-27 15:20:30|98.14|98.06|98.12|98.06|98.14|98.06|98.12|98.04|0
1627399240000|2021-07-27 15:20:40|98.11|98.04|98.11|98.06|98.11|98.06|98.09|98.04|0
1627399250000|2021-07-27 15:20:50|98.12|98.04|98.12|98.08|98.14|98.08|98.1|98.04|153
1627399260000|2021-07-27 15:21:00|98.1|98.06|98.14|98.08|98.15|98.1|98.1|98.06|3914
1627399270000|2021-07-27 15:21:10|98.12|98.06|98.12|98.06|98.12|98.06|98.12|98.06|0
1627399280000|2021-07-27 15:21:20||98.07||98.07||98.07||98.07|0
1627399290000|2021-07-27 15:21:30|98.14|98.09|98.12|98.08|98.14|98.11|98.12|98.07|3653
1627399300000|2021-07-27 15:21:40|98.14|98.09|98.19|98.12|98.19|98.12|98.14|98.09|0
1627399310000|2021-07-27 15:21:50|98.17|98.1|98.14|98.09|98.17|98.12|98.14|98.09|0
1627399320000|2021-07-27 15:22:00|98.16|98.11|98.16|98.11|98.17|98.11|98.14|98.09|0
1627399330000|2021-07-27 15:22:10|98.14|98.09|98.15|98.1|98.17|98.13|98.14|98.09|0
1627399340000|2021-07-27 15:22:20|98.17|98.11|98.17|98.13|98.21|98.14|98.15|98.09|11522
1627399350000|2021-07-27 15:22:30|98.15|98.11|98.17|98.13|98.17|98.13|98.15|98.11|0
1627399360000|2021-07-27 15:22:40|98.13|98.12|98.15|98.11|98.19|98.14|98.13|98.09|62368
1627399370000|2021-07-27 15:22:50|98.13|98.08|98.13|98.09|98.15|98.11|98.13|98.08|4629
1627399380000|2021-07-27 15:23:00|98.15|98.11|98.15|98.1|98.15|98.11|98.13|98.08|10000
1627399390000|2021-07-27 15:23:10|98.13|98.08|98.12|98.08|98.15|98.1|98.12|98.08|0
1627399400000|2021-07-27 15:23:20|98.13|98.1|98.17|98.12|98.19|98.12|98.11|98.08|3721
1627399410000|2021-07-27 15:23:30|98.16|98.1|98.14|98.09|98.16|98.11|98.14|98.09|3
1627399420000|2021-07-27 15:23:40|98.13|98.08|98.13|98.08|98.13|98.08|98.13|98.08|10000
1627399430000|2021-07-27 15:23:50|98.15|98.1|98.15|98.11|98.15|98.11|98.13|98.08|0
1627399440000|2021-07-27 15:24:00|98.13|98.09|98.12|98.08|98.15|98.11|98.12|98.08|10017
1627399450000|2021-07-27 15:24:10|98.14|98.1|98.14|98.1|98.14|98.1|98.12|98.08|0
1627399460000|2021-07-27 15:24:20|98.12|98.08|98.12|98.09|98.12|98.09|98.12|98.08|0
1627399470000|2021-07-27 15:24:30|98.13|98.1|98.13|98.1|98.15|98.12|98.13|98.1|2019
1627399480000|2021-07-27 15:24:40|98.15|98.12|98.15|98.12|98.15|98.12|98.13|98.09|0
1627399490000|2021-07-27 15:24:50|98.17|98.13|98.19|98.13|98.19|98.13|98.17|98.11|27
1627399500000|2021-07-27 15:25:00|98.17|98.11|98.19|98.14|98.19|98.14|98.16|98.11|13
1627399510000|2021-07-27 15:25:10|98.17|98.12|98.15|98.12|98.18|98.14|98.15|98.12|0
1627399520000|2021-07-27 15:25:20|98.17|98.14|98.17|98.13|98.17|98.14|98.15|98.11|3665
1627399530000|2021-07-27 15:25:30|98.15|98.11|98.17|98.13|98.17|98.13|98.15|98.11|0
1627399540000|2021-07-27 15:25:40|98.15|98.1|98.14|98.1|98.15|98.1|98.12|98.08|490
1627399550000|2021-07-27 15:25:50|98.12|98.08|98.14|98.11|98.15|98.11|98.12|98.08|12276
1627399560000|2021-07-27 15:26:00|98.12|98.09|98.07|98.02|98.12|98.09|98.07|98.02|2948
1627399570000|2021-07-27 15:26:10|98.05|97.99|98.07|98.02|98.07|98.02|98.04|97.98|1140
1627399580000|2021-07-27 15:26:20|98.05|98|98.11|98.05|98.11|98.05|98.05|98|15429
1627399590000|2021-07-27 15:26:30|98.09|98.03|98.06|98.01|98.12|98.06|98.05|97.99|4771
1627399600000|2021-07-27 15:26:40|98.04|97.99|98.06|98|98.07|98.03|98.04|97.98|14
1627399610000|2021-07-27 15:26:50|98.04|97.98|98.09|98.04|98.09|98.05|98.04|97.98|25195
1627399620000|2021-07-27 15:27:00|98.07|98.02|98.09|98.04|98.11|98.06|98.07|98.02|1502
1627399630000|2021-07-27 15:27:10|98.11|98.06|98.11|98.08|98.11|98.08|98.09|98.04|10
1627399640000|2021-07-27 15:27:20|98.12|98.07|98.12|98.07|98.14|98.09|98.1|98.05|1135
1627399650000|2021-07-27 15:27:30|98.1|98.05|98.1|98.05|98.12|98.07|98.1|98.05|0
1627399660000|2021-07-27 15:27:40|98.12|98.07|98.1|98.04|98.12|98.07|98.06|98.03|4048
1627399670000|2021-07-27 15:27:50|98.12|98.06|98.08|98.04|98.12|98.06|98.08|98.03|16
1627399680000|2021-07-27 15:28:00|98.1|98.03|98.08|98.03|98.1|98.06|98.08|98.03|2788
1627399690000|2021-07-27 15:28:10|98.1|98.05|98.1|98.05|98.1|98.05|98.08|98.03|0
1627399700000|2021-07-27 15:28:20|98.08|98.03|98.08|98.03|98.1|98.05|98.08|98.03|0
1627399710000|2021-07-27 15:28:30|98.1|98.05|98.09|98.05|98.1|98.05|98.07|98.03|0
1627399720000|2021-07-27 15:28:40|98.07|98.03|98.09|98.05|98.09|98.05|98.07|98.03|0
1627399730000|2021-07-27 15:28:50|98.07|98.03|98.07|98.04|98.09|98.06|98.07|98.03|0
1627399740000|2021-07-27 15:29:00|98.09|98.03|98.07|98.03|98.09|98.06|98.07|98.03|1476
1627399750000|2021-07-27 15:29:10|98.08|98.05|98.06|98.03|98.08|98.05|98.06|98.03|7752
1627399760000|2021-07-27 15:29:20|98.08|98.05|98.09|98.05|98.09|98.05|98.06|98.03|457
1627399770000|2021-07-27 15:29:30|98.07|98.03|98.07|98.03|98.09|98.05|98.07|98.03|0
1627399780000|2021-07-27 15:29:40|98.09|98.05|98.09|98.05|98.11|98.06|98.09|98.04|1144
1627399790000|2021-07-27 15:29:50|98.11|98.07|98.13|98.07|98.15|98.09|98.09|98.03|10328
1627455620000|2021-07-28 07:00:20|97.99|97.7|98.41|98.09|98.42|98.09|97.99|97.7|18670
1627455630000|2021-07-28 07:00:30|98.42|98.21|98.41|98.21|98.42|98.21|98.41|98.21|47810
1627455640000|2021-07-28 07:00:40|98.4|98.09|98.35|98.09|98.4|98.09|98.35|97.94|8870
1627455650000|2021-07-28 07:00:50|||||||||10673
1627455660000|2021-07-28 07:01:00|98.33|98.04|98.06|97.86|98.33|98.05|98.02|97.73|74169
1627455670000|2021-07-28 07:01:10|98.11|97.87|98.02|97.78|98.12|97.9|98.02|97.73|8466
1627455680000|2021-07-28 07:01:20|98.01||97.97||98.01||97.97||6992
1627455690000|2021-07-28 07:01:30|98.07|98.1|98.07|97.98|98.2|98.1|97.97|97.78|147694
1627455700000|2021-07-28 07:01:40|98.06|97.89|98.06|97.93|98.06|97.93|97.97|97.79|12160
1627455710000|2021-07-28 07:01:50|98.12|98.01|98.18|98.05|98.19|98.06|98.12|98.01|10765
1627455720000|2021-07-28 07:02:00|98.2|98.06|98.3|98.17|98.31|98.19|98.2|98.02|18102
1627455730000|2021-07-28 07:02:10||98.18||98.18||98.18||98.18|23
1627455740000|2021-07-28 07:02:20|98.29|98.12|98.33|98.17|98.46|98.3|98.29|98.11|64829
1627455750000|2021-07-28 07:02:30|98.32|98.12|98.29|98.18|98.32|98.18|98.29|98.12|16764
1627455760000|2021-07-28 07:02:40|98.28|98.12|98.27|98.18|98.28|98.18|98.18|98.07|25224
1627455770000|2021-07-28 07:02:50|98.28|98.19|98.46|98.32|98.5|98.36|98.28|98.19|4405
1627455780000|2021-07-28 07:03:00|98.47|98.33|98.47|98.37|98.5|98.39|98.47|98.33|22290
1627455790000|2021-07-28 07:03:10|98.5|98.38|98.66|98.55|98.74|98.56|98.5|98.38|102590
1627455800000|2021-07-28 07:03:20|98.65|98.56|98.82|98.71|99|98.71|98.65|98.56|15491
1627455810000|2021-07-28 07:03:30|98.83|98.84|98.81|98.67|99|98.85|98.77|98.62|36307
1627455820000|2021-07-28 07:03:40|98.8|98.63|98.91|98.77|98.94|98.77|98.78|98.63|26593
1627455830000|2021-07-28 07:03:50|98.9|98.78|98.98|98.88|99|98.88|98.88|98.76|49932
1627455840000|2021-07-28 07:04:00|98.97|98.83|98.98|98.88|98.98|98.9|98.95|98.81|38226
1627455850000|2021-07-28 07:04:10|98.97|98.89|98.94|98.83|98.97|98.89|98.94|98.83|18618
1627455860000|2021-07-28 07:04:20|98.93|98.8|98.96|98.83|98.97|98.83|98.85|98.76|29761
1627455870000|2021-07-28 07:04:30|98.95|98.8|98.97|98.87|98.98|98.88|98.93|98.8|9515
1627455880000|2021-07-28 07:04:40|98.98|98.88|98.97|98.87|98.98|98.88|98.97|98.87|2837
1627455890000|2021-07-28 07:04:50|98.98|98.88|99.15|99.05|99.2|99.07|98.98|98.88|21770
1627455900000|2021-07-28 07:05:00|99.16|99.06|99.2|99.09|99.2|99.11|99.15|99.02|133531
1627455910000|2021-07-28 07:05:10|99.19|99.03|99.08|98.98|99.19|99.05|99.07|98.97|3887
1627455920000|2021-07-28 07:05:20|99.17|98.99|99.13|98.99|99.2|99.04|99.13|98.98|3185
1627455930000|2021-07-28 07:05:30|99.12|99|98.69|98.59|99.12|99.01|98.69|98.57|23630
1627455940000|2021-07-28 07:05:40|98.68|98.56|98.91|98.8|98.92|98.8|98.68|98.5|34681
1627455950000|2021-07-28 07:05:50|98.9|98.79|99.07|98.94|99.1|98.94|98.9|98.79|18907
1627455960000|2021-07-28 07:06:00|99.06|98.93|99.03|98.89|99.06|98.93|99.03|98.88|28658
1627455970000|2021-07-28 07:06:10|99.04|98.9|99.14|99.04|99.17|99.04|99.04|98.9|81821
1627455980000|2021-07-28 07:06:20|99.19|99.05|99.19|99.06|99.3|99.14|99.14|99.05|26495
1627455990000|2021-07-28 07:06:30|99.18|99.07|99.18|99.06|99.18|99.07|99.18|99.06|7
1627456000000|2021-07-28 07:06:40|99.17|99.02|99.14|99.06|99.17|99.06|99.14|99.02|5632
1627456010000|2021-07-28 07:06:50|99.13|99.07|99.23|99.16|99.27|99.18|99.12|99.07|22494
1627456020000|2021-07-28 07:07:00|99.21|99.08|99.08|98.93|99.21|99.08|99.08|98.92|6306
1627456030000|2021-07-28 07:07:10|99.09|98.94|99.22|99.1|99.23|99.11|99.09|98.94|9150
1627456040000|2021-07-28 07:07:20|99.2|99.11|99.28|99.15|99.3|99.2|99.2|99.11|27377
1627456050000|2021-07-28 07:07:30|99.25|99.11|99.26|99.14|99.28|99.14|99.24|99.11|3170
1627456060000|2021-07-28 07:07:40|99.25|99.11|99.3|99.2|99.3|99.2|99.2|99.11|22854
1627456070000|2021-07-28 07:07:50|99.35|99.21|99.41|99.28|99.43|99.28|99.35|99.21|10619
1627456080000|2021-07-28 07:08:00|99.4|99.27|99.23|99.14|99.4|99.28|99.23|99.14|52009
1627456090000|2021-07-28 07:08:10|99.22|99.15|99.2|99.14|99.27|99.17|99.2|99.14|5484
1627456100000|2021-07-28 07:08:20|99.26|99.15|99.29|99.2|99.39|99.23|99.2|99.14|20657
1627456110000|2021-07-28 07:08:30|99.3|99.21|99.27|99.19|99.37|99.22|99.27|99.18|14560
1627456120000|2021-07-28 07:08:40|99.26|99.16|99.23|99.15|99.3|99.16|99.14|99.06|127270
1627456130000|2021-07-28 07:08:50|99.24|99.16|99.29|99.19|99.3|99.19|99.24|99.16|9061
1627456140000|2021-07-28 07:09:00|99.28|99.16|99.26|99.14|99.28|99.19|99.24|99.11|4033
1627456150000|2021-07-28 07:09:10|99.25|99.13|99.26|99.13|99.26|99.13|99.13|99|58062
1627456160000|2021-07-28 07:09:20|99.25|99.14|99.28|99.16|99.29|99.16|99.23|99.14|4606
1627456170000|2021-07-28 07:09:30|99.27||99.23||99.27||99.23||696
1627456180000|2021-07-28 07:09:40|99.26|99.17|99.36|99.23|99.37|99.23|99.26|99.17|24607
1627456190000|2021-07-28 07:09:50|99.35|99.24|99.35|99.24|99.38|99.24|99.34|99.24|4967
1627456200000|2021-07-28 07:10:00|||||||||4
1627456210000|2021-07-28 07:10:10|99.4|99.25|99.41|99.32|99.41|99.32|99.4|99.25|1415
1627456220000|2021-07-28 07:10:20|||||||||144
1627456230000|2021-07-28 07:10:30|99.45|99.33|99.45|99.36|99.45|99.36|99.45|99.33|4646
1627456240000|2021-07-28 07:10:40|99.47|99.37|99.32|99.23|99.47|99.39|99.32|99.23|17437
1627456250000|2021-07-28 07:10:50|99.31|99.24|99.17|99.06|99.31|99.24|99.17|99.04|278352
1627456260000|2021-07-28 07:11:00|99.16|99.05|99.31|99.24|99.38|99.26|99.15|99.03|117328
1627456270000|2021-07-28 07:11:10|99.35|99.18|99.35|99.26|99.37|99.36|99.32|99.18|50895
1627456280000|2021-07-28 07:11:20|99.34|99.25|99.27|99.2|99.34|99.25|99.25|99.18|29704
1627456290000|2021-07-28 07:11:30|99.26|99.18|99.24|99.16|99.27|99.18|99.23|99.13|18434
1627456300000|2021-07-28 07:11:40|99.26|99.13|99.21|99.1|99.26|99.21|99.2|99.07|24953
1627456310000|2021-07-28 07:11:50|99.2|99.09|99.17|99.14|99.22|99.16|99.14|99.02|63828
1627456320000|2021-07-28 07:12:00|99.16|99.07|99.07|99|99.16|99.14|99.07|99|36470
1627456330000|2021-07-28 07:12:10|99.06|98.97|99.08|99|99.1|99.07|98.98|98.91|138601
1627456340000|2021-07-28 07:12:20|99.07|98.98|99.11|99.03|99.14|99.09|98.97|98.94|75081
1627456350000|2021-07-28 07:12:30|99.1|99.04|99.13|99.04|99.13|99.07|99.09|99.03|3900
1627456360000|2021-07-28 07:12:40|99.12|99.03|99.29|99.2|99.3|99.21|99.1|99.03|12392
1627456370000|2021-07-28 07:12:50|99.28|99.19|99.33|99.24|99.35|99.25|99.26|99.16|15354
1627456380000|2021-07-28 07:13:00|99.32|99.22|99.28|99.19|99.32|99.22|99.28|99.18|40
1627456390000|2021-07-28 07:13:10|99.29|99.32|99.35|99.27|99.35|99.32|99.28|99.2|239434
1627456400000|2021-07-28 07:13:20|99.36|99.28|99.57|99.45|99.58|99.47|99.36|99.28|71748
1627456410000|2021-07-28 07:13:30|99.56|99.42|99.6|99.51|99.61|99.51|99.48|99.42|16533
1627456420000|2021-07-28 07:13:40|99.59|99.5|99.71|99.61|99.72|99.62|99.59|99.5|56305
1627456430000|2021-07-28 07:13:50|99.7|99.59|99.63|99.55|99.7|99.59|99.6|99.55|177225
1627456440000|2021-07-28 07:14:00|99.62|99.52|99.66|99.54|99.66|99.55|99.57|99.45|22130
1627456450000|2021-07-28 07:14:10|99.67|99.55|99.67|99.6|99.67|99.6|99.65|99.55|49225
1627456460000|2021-07-28 07:14:20|99.66|99.58|99.67|99.58|99.7|99.58|99.64|99.55|5424
1627456470000|2021-07-28 07:14:30||99.59||99.6||99.6||99.59|27048
1627456480000|2021-07-28 07:14:40|99.66|99.57|99.63|99.55|99.66|99.61|99.63|99.55|145967
1627456490000|2021-07-28 07:14:50|99.67|99.56|99.76|99.66|99.8|99.68|99.63|99.55|156687
1627456500000|2021-07-28 07:15:00|99.77|99.63|99.73|99.62|99.78|99.63|99.7|99.61|17459
1627456510000|2021-07-28 07:15:10|99.72|99.61|99.71|99.61|99.72|99.61|99.71|99.61|50515
1627456520000|2021-07-28 07:15:20|99.7|99.62|99.62|99.55|99.7|99.62|99.62|99.55|15694
1627456530000|2021-07-28 07:15:30||99.56||99.56||99.56||99.56|0
1627456540000|2021-07-28 07:15:40|99.66|99.55|99.72|99.65|99.76|99.65|99.64|99.55|9872
1627456550000|2021-07-28 07:15:50|99.71|99.64|99.71|99.6|99.71|99.64|99.71|99.6|5469
1627456560000|2021-07-28 07:16:00|99.7|99.61|99.72|99.62|99.75|99.65|99.7|99.6|7305
1627456570000|2021-07-28 07:16:10|99.74|99.63|99.72|99.63|99.74|99.66|99.71|99.62|1108
1627456580000|2021-07-28 07:16:20|99.7|99.64|99.55|99.46|99.7|99.64|99.55|99.45|35519
1627456590000|2021-07-28 07:16:30|99.57|99.47|99.57|99.49|99.6|99.52|99.54|99.47|3741
1627456600000|2021-07-28 07:16:40|99.5|99.5|99.55|99.48|99.57|99.53|99.5|99.48|18041
1627456610000|2021-07-28 07:16:50|99.54|99.47|99.5|99.47|99.55|99.47|99.5|99.47|4556
1627456620000|2021-07-28 07:17:00|99.49|99.44|99.4|99.36|99.49|99.44|99.4|99.34|19245
1627456630000|2021-07-28 07:17:10|99.39|99.31|99.37|99.31|99.39|99.31|99.37|99.26|7550
1627456640000|2021-07-28 07:17:20||99.32||99.28||99.32||99.25|27913
1627456650000|2021-07-28 07:17:30|99.36|99.29|99.36|99.28|99.37|99.32|99.35|99.26|0
1627456660000|2021-07-28 07:17:40|99.35|99.23|99.35|99.26|99.36|99.3|99.32|99.18|20512
1627456670000|2021-07-28 07:17:50|99.36|99.27|99.36|99.29|99.36|99.31|99.35|99.24|2505
1627456680000|2021-07-28 07:18:00|99.35|99.25|99.26|99.15|99.36|99.28|99.26|99.14|3727
1627456690000|2021-07-28 07:18:10|99.25|99.16|99.25|99.18|99.25|99.19|99.25|99.16|0
1627456700000|2021-07-28 07:18:20|99.24|99.17|99.21|99.13|99.26|99.18|99.21|99.13|1321
1627456710000|2021-07-28 07:18:30|99.2|99.12|99.16|99.09|99.21|99.12|99.16|99.05|6499
1627456720000|2021-07-28 07:18:40|99.2|99.1|99.15|99.1|99.2|99.13|99.15|99.07|3005
1627456730000|2021-07-28 07:18:50|99.19|99.11|99.29|99.2|99.32|99.21|99.19|99.11|20253
1627456740000|2021-07-28 07:19:00|99.31|99.21|99.19|99.16|99.31|99.25|99.19|99.13|29826
1627456750000|2021-07-28 07:19:10|99.2|99.17|99.25|99.19|99.25|99.19|99.19|99.16|51983
1627456760000|2021-07-28 07:19:20|99.3|99.2|99.28|99.17|99.4|99.28|99.25|99.16|4357
1627456770000|2021-07-28 07:19:30|99.27|99.18|99.24|99.14|99.31|99.22|99.21|99.13|1590
1627456780000|2021-07-28 07:19:40|99.23|99.2|99.26|99.16|99.3|99.2|99.23|99.13|11757
1627456790000|2021-07-28 07:19:50|99.2|99.15|99.19|99.11|99.2|99.15|99.19|99.11|0
1627456800000|2021-07-28 07:20:00|99.18|99.12|99.12|99.01|99.27|99.14|99.11|99|20782
1627456810000|2021-07-28 07:20:10|99.11|99.02|99.09|99.01|99.11|99.03|99.06|98.93|5577
1627456820000|2021-07-28 07:20:20|99.08|99|99.08|98.98|99.08|99.01|99.08|98.98|2688
1627456830000|2021-07-28 07:20:30|99.09|98.99|99.08|98.98|99.12|99.04|99.08|98.95|17030
1627456840000|2021-07-28 07:20:40|99.07|98.97|98.99|98.93|99.07|98.97|98.98|98.93|9215
1627456850000|2021-07-28 07:20:50|98.98|98.94|99.04|98.94|99.06|98.94|98.98|98.94|14022
1627456860000|2021-07-28 07:21:00|99.06|98.95|99.08|99.01|99.08|99.02|99.06|98.95|3251
1627456870000|2021-07-28 07:21:10|99.07|98.99|98.97|98.89|99.07|98.99|98.97|98.86|6791
1627456880000|2021-07-28 07:21:20|98.96|98.88|98.78|98.69|98.96|98.88|98.78|98.68|8007
1627456890000|2021-07-28 07:21:30|98.77||98.76||98.77||98.76||0
1627456900000|2021-07-28 07:21:40|98.75|98.7|98.77|98.7|98.78|98.7|98.75|98.7|4125
1627456910000|2021-07-28 07:21:50|98.78|98.71|98.8|98.73|98.8|98.74|98.78|98.7|7102
1627456920000|2021-07-28 07:22:00|98.79|98.72|98.85|98.76|98.92|98.8|98.74|98.7|13978
1627456930000|2021-07-28 07:22:10|98.84|98.75|98.85|98.75|98.85|98.75|98.83|98.73|0
1627456940000|2021-07-28 07:22:20|98.87|98.76|98.93|98.85|98.96|98.86|98.87|98.76|6030
1627456950000|2021-07-28 07:22:30|98.94|98.86|99|98.9|99|98.9|98.93|98.85|5656
1627456960000|2021-07-28 07:22:40|98.99|98.91|99.05|98.95|99.05|98.95|98.99|98.91|23862
1627456970000|2021-07-28 07:22:50|99.08|98.96|99.14|99.05|99.17|99.05|99.08|98.96|4563
1627456980000|2021-07-28 07:23:00|99.18|99.06|99.17|99.09|99.2|99.1|99.14|99.06|143
1627456990000|2021-07-28 07:23:10|99.23|99.1|99.26|99.14|99.27|99.18|99.23|99.1|2209
1627457000000|2021-07-28 07:23:20|99.25|99.15|99.21|99.12|99.25|99.18|99.21|99.08|11232
1627457010000|2021-07-28 07:23:30|99.19|99.11|99.18|99.12|99.19|99.12|99.18|99.11|5966
1627457020000|2021-07-28 07:23:40|99.24|99.11|99.27|99.2|99.27|99.2|99.24|99.11|1583
1627457030000|2021-07-28 07:23:50|99.3|99.21|99.32|99.23|99.4|99.24|99.3|99.21|5060
1627457040000|2021-07-28 07:24:00|99.36|99.24|99.32|99.26|99.37|99.27|99.32|99.24|1789
1627457050000|2021-07-28 07:24:10||99.27||99.29||99.29||99.27|13587
1627457060000|2021-07-28 07:24:20|99.38|99.3|99.55|99.45|99.56|99.45|99.38|99.3|64198
1627457070000|2021-07-28 07:24:30|99.56|99.46|99.6|99.51|99.7|99.53|99.56|99.46|14073
1627457080000|2021-07-28 07:24:40|99.61|99.52|99.49|99.35|99.77|99.64|99.49|99.33|43041
1627457090000|2021-07-28 07:24:50|99.48|99.36|99.54|99.4|99.54|99.4|99.47|99.36|2206
1627457100000|2021-07-28 07:25:00|99.61|99.42|99.69|99.58|99.75|99.64|99.59|99.42|64960
1627457110000|2021-07-28 07:25:10|99.68|99.59|99.7|99.6|99.71|99.63|99.67|99.59|2001
1627457120000|2021-07-28 07:25:20|99.71|99.61|99.68|99.6|99.71|99.63|99.68|99.6|0
1627457130000|2021-07-28 07:25:30|99.67|99.61|99.7|99.66|99.7|99.66|99.66|99.61|23645
1627457140000|2021-07-28 07:25:40||99.65||99.65||99.65||99.64|0
1627457150000|2021-07-28 07:25:50|99.67|99.66|99.7|99.66|99.7|99.67|99.67|99.66|371
1627457160000|2021-07-28 07:26:00|99.71|99.67|99.78|99.71|99.79|99.71|99.71|99.66|10332
1627457170000|2021-07-28 07:26:10|99.77|99.7|99.7|99.61|99.77|99.7|99.68|99.58|24807
1627457180000|2021-07-28 07:26:20|99.69|99.62|99.68|99.62|99.69|99.63|99.68|99.62|105
1627457190000|2021-07-28 07:26:30|99.67|99.6|99.67|99.61|99.67|99.61|99.67|99.6|5373
1627457200000|2021-07-28 07:26:40|99.68|99.63|99.72|99.64|99.73|99.64|99.68|99.63|11087
1627457210000|2021-07-28 07:26:50||99.65||99.66||99.66||99.65|205
1627457220000|2021-07-28 07:27:00|99.71|99.63|99.67|99.61|99.71|99.63|99.67|99.6|2188
1627457230000|2021-07-28 07:27:10|99.66|99.6|99.66|99.6|99.66|99.6|99.66|99.6|0
1627457240000|2021-07-28 07:27:20|99.65||99.65||99.65||99.65||120
1627457250000|2021-07-28 07:27:30|99.64|99.61|99.61|99.52|99.66|99.61|99.51|99.39|74190
1627457260000|2021-07-28 07:27:40|99.6|99.51|99.57|99.48|99.6|99.52|99.53|99.43|43259
1627457270000|2021-07-28 07:27:50|99.56|99.47|99.6|99.54|99.6|99.55|99.55|99.47|6308
1627457280000|2021-07-28 07:28:00|99.61|99.55|99.63|99.57|99.64|99.58|99.61|99.55|2615
1627457290000|2021-07-28 07:28:10|99.64|99.58|99.72|99.64|99.72|99.64|99.64|99.58|3444
1627457300000|2021-07-28 07:28:20|99.71|99.65|99.72|99.62|99.72|99.66|99.69|99.59|5508
1627457310000|2021-07-28 07:28:30|||||||||491
1627457320000|2021-07-28 07:28:40|99.71|99.61|99.6|99.58|99.71|99.61|99.59|99.52|14520
1627457330000|2021-07-28 07:28:50|99.63||99.6||99.63||99.6||110816
1627457340000|2021-07-28 07:29:00|99.63|99.56|99.57|99.49|99.63|99.56|99.5|99.48|59801
1627457350000|2021-07-28 07:29:10|99.56|99.48|99.56|99.48|99.57|99.49|99.56|99.48|0
1627457360000|2021-07-28 07:29:20|99.55|99.49|99.59|99.51|99.6|99.51|99.55|99.49|9044
1627457390000|2021-07-28 07:29:50|99.58|99.49|99.55|99.45|99.58|99.49|99.55|99.43|2028
1627457400000|2021-07-28 07:30:00|99.54|99.44|99.5|99.4|99.54|99.44|99.5|99.39|278
1627457410000|2021-07-28 07:30:10|99.49|99.39|99.48|99.39|99.49|99.39|99.48|99.38|0
1627457420000|2021-07-28 07:30:20|99.49|99.4|99.6|99.59|99.7|99.61|99.49|99.4|46847
1627457430000|2021-07-28 07:30:30|99.59|99.58|99.56|99.49|99.59|99.59|99.56|99.48|19797
1627457440000|2021-07-28 07:30:40|99.55|99.45|99.56|99.48|99.57|99.48|99.55|99.45|87
1627457450000|2021-07-28 07:30:50|99.55|99.46|99.52|99.44|99.56|99.47|99.52|99.43|0
1627457460000|2021-07-28 07:31:00|99.54|99.45|99.6|99.55|99.62|99.56|99.54|99.45|22416
1627457470000|2021-07-28 07:31:10|99.62|99.56|99.6|99.57|99.67|99.59|99.6|99.55|15685
1627457480000|2021-07-28 07:31:20|99.67|99.6|99.6|99.56|99.7|99.6|99.59|99.54|21882
1627457490000|2021-07-28 07:31:30|99.59|99.54|99.57|99.5|99.59|99.55|99.57|99.49|1573
1627457500000|2021-07-28 07:31:40|99.56|99.49|99.44|99.39|99.58|99.49|99.44|99.37|18931
1627457510000|2021-07-28 07:31:50|99.45||99.44||99.45||99.44||2518
1627457520000|2021-07-28 07:32:00|99.45|99.4|99.43|99.39|99.52|99.44|99.41|99.38|16280
1627457530000|2021-07-28 07:32:10|99.41|99.4|99.44|99.39|99.45|99.4|99.41|99.39|5029
1627457540000|2021-07-28 07:32:20|99.46|99.4|99.56|99.48|99.57|99.48|99.46|99.4|3605
1627457550000|2021-07-28 07:32:30|99.59|99.49|99.51|99.42|99.59|99.5|99.51|99.41|31043
1627457560000|2021-07-28 07:32:40||99.44||99.44||99.44||99.44|0
1627457570000|2021-07-28 07:32:50|99.5|99.45|99.51|99.45|99.51|99.45|99.48|99.45|3000
1627457580000|2021-07-28 07:33:00|99.5|99.44|99.6|99.56|99.69|99.58|99.5|99.44|17174
1627457590000|2021-07-28 07:33:10|99.68|99.57|99.6|99.57|99.7|99.6|99.6|99.56|15630
1627457600000|2021-07-28 07:33:20|99.59|99.58|99.6|99.57|99.6|99.58|99.59|99.55|3700
1627457610000|2021-07-28 07:33:30|99.64|99.58|99.64|99.6|99.64|99.6|99.6|99.58|6659
1627457620000|2021-07-28 07:33:40|99.67||99.67||99.67||99.67||189
1627457630000|2021-07-28 07:33:50|99.69|99.61|99.64|99.57|99.71|99.64|99.64|99.56|45996
1627457640000|2021-07-28 07:34:00|99.63|99.56|99.68|99.64|99.7|99.65|99.6|99.55|42989
1627457650000|2021-07-28 07:34:10|99.67|99.65|99.8|99.75|99.8|99.75|99.67|99.65|6528
1627457660000|2021-07-28 07:34:20|99.81|99.76|99.86|99.78|99.9|99.82|99.81|99.76|39425
1627457670000|2021-07-28 07:34:30|99.85|99.79|99.75|99.68|99.85|99.79|99.74|99.65|17347
1627457680000|2021-07-28 07:34:40|99.78|99.66|99.74|99.67|99.79|99.67|99.74|99.66|0
1627457690000|2021-07-28 07:34:50|99.73|99.66|99.73|99.66|99.73|99.66|99.73|99.66|2540
1627457700000|2021-07-28 07:35:00|99.74|99.67|99.74|99.67|99.74|99.67|99.74|99.67|0
1627457710000|2021-07-28 07:35:10|||||||||19806
1627457720000|2021-07-28 07:35:20|99.75|99.68|99.89|99.83|99.89|99.84|99.75|99.68|60041
1627457730000|2021-07-28 07:35:30|99.88|99.84|99.87|99.79|99.88|99.84|99.85|99.78|7179
1627457740000|2021-07-28 07:35:40||99.81||99.81||99.81||99.78|200
1627457750000|2021-07-28 07:35:50|99.88|99.82|99.95|99.87|99.95|99.87|99.88|99.82|25248
1627457760000|2021-07-28 07:36:00|99.89|99.86|99.91|99.85|99.95|99.9|99.89|99.85|26861
1627457780000|2021-07-28 07:36:20|99.9||99.91||99.92||99.88||1002
1627457790000|2021-07-28 07:36:30|99.9|99.86|99.98|99.89|99.98|99.89|99.9|99.86|50649
1627457800000|2021-07-28 07:36:40|99.97||99.97||99.97||99.97||0
1627457810000|2021-07-28 07:36:50|99.96|99.9|99.97|99.91|99.98|99.91|99.96|99.89|23264
1627457820000|2021-07-28 07:37:00|99.98|99.92|100|99.94|100|99.95|99.98|99.92|66782
1627457830000|2021-07-28 07:37:10|100.02|99.95|100.08|100.04|100.1|100.04|100.02|99.95|108939
1627457840000|2021-07-28 07:37:20|100|100.02|100.04|99.97|100.08|100.02|100|99.96|59261
1627457850000|2021-07-28 07:37:30|100.06|99.98|100.18|100.08|100.2|100.1|100.06|99.98|57592
1627457860000|2021-07-28 07:37:40|100.16|100.1|100.18|100.1|100.2|100.14|100.16|100.1|5686
1627457870000|2021-07-28 07:37:50|100.2|100.12|100.2|100.12|100.2|100.12|100.2|100.12|10040
1627457880000|2021-07-28 07:38:00|100.22|100.18|100.2|100.16|100.3|100.22|100.2|100.12|22304
1627457890000|2021-07-28 07:38:10|100.18|100.12|100.18|100.12|100.18|100.12|100.18|100.12|0
1627457900000|2021-07-28 07:38:20|100.16|100.1|100.14|100.1|100.16|100.1|100.14|100.1|492
1627457910000|2021-07-28 07:38:30|100.12|100.06|100.08|99.99|100.12|100.06|100.06|99.99|11033
1627457920000|2021-07-28 07:38:40|||||||||2433
1627457930000|2021-07-28 07:38:50||99.98||99.98||99.98||99.96|7527
1627457940000|2021-07-28 07:39:00||99.99||99.99||99.99||99.99|5121
1627457950000|2021-07-28 07:39:10|100.12|100|100.1|100.04|100.16|100.06|100.08|100|8521
1627457960000|2021-07-28 07:39:20|100|100.02|100.06|100.02|100.1|100.02|100|99.99|48769
1627457970000|2021-07-28 07:39:30|100.1|100|100.18|100.1|100.18|100.1|100.1|100|14674
1627457980000|2021-07-28 07:39:40|||||||||4962
1627457990000|2021-07-28 07:39:50|100.16|100.08|100.16|100.06|100.16|100.08|100.16|100.06|10214
1627458000000|2021-07-28 07:40:00|100.18|100.08|100.18|100.12|100.22|100.14|100.16|100.08|5986
1627458010000|2021-07-28 07:40:10|100.16|100.14|100.24|100.14|100.24|100.14|100.16|100.08|9021
1627458020000|2021-07-28 07:40:20||100.16||100.18||100.18||100.14|5432
1627458030000|2021-07-28 07:40:30|100.22|100.14|100.14|100.04|100.22|100.14|100.14|100.04|26751
1627458040000|2021-07-28 07:40:40|100.12|100.02|100.04|99.92|100.12|100.02|100.04|99.86|15649
1627458050000|2021-07-28 07:40:50||99.93||99.95||99.95||99.93|20000
1627458060000|2021-07-28 07:41:00|||||||||10000
1627458070000|2021-07-28 07:41:10|100.08|99.96|100.12|100.04|100.16|100.06|100.04|99.96|17522
1627458080000|2021-07-28 07:41:20|100.14|100.06|100.16|100.08|100.16|100.08|100.14|100.06|0
1627458090000|2021-07-28 07:41:30||100.06||100.06||100.06||100.06|574
1627458100000|2021-07-28 07:41:40|100.18|100.08|100.12|100.02|100.18|100.1|100.12|100|3676
1627458110000|2021-07-28 07:41:50|100.14|100.04|100.14|100.06|100.16|100.06|100.14|100.04|1008
1627458120000|2021-07-28 07:42:00|100.16||100.16||100.16||100.16||15
1627458130000|2021-07-28 07:42:10|100.14|100.04|100.12|100.04|100.14|100.04|100.12|100.02|18259
1627458140000|2021-07-28 07:42:20|100.14|100.02|100.18|100.1|100.18|100.1|100.14|100.02|11348
1627458150000|2021-07-28 07:42:30|100.2|100.12|100.26|100.18|100.26|100.18|100.2|100.12|8383
1627458170000|2021-07-28 07:42:50|100.24|100.16|100.18|100.12|100.24|100.16|100.16|100.12|12430
1627458180000|2021-07-28 07:43:00|100.16|100.1|100.16|100.08|100.18|100.12|100.16|100.06|3677
1627458190000|2021-07-28 07:43:10||100.1||100.1||100.1||100.1|20518
1627458200000|2021-07-28 07:43:20|100.18|100.12|100.18|100.08|100.2|100.14|100.08|100.06|37389
1627458210000|2021-07-28 07:43:30|100.16|100.06|100.14|100.06|100.16|100.06|100.14|100.06|4600
1627458230000|2021-07-28 07:43:50|100.16|100.08|100.2|100.14|100.2|100.14|100.16|100.08|21841
1627458240000|2021-07-28 07:44:00|100.18|100.12|100.16|100.1|100.18|100.12|100.16|100.1|10417
1627458250000|2021-07-28 07:44:10|100.2|100.12|100.2|100.12|100.2|100.12|100.16|100.1|0
1627458260000|2021-07-28 07:44:20|100.18|100.1|100.18|100.1|100.18|100.12|100.18|100.1|5543
1627458270000|2021-07-28 07:44:30||100.12||100.1||100.12||100.1|0
1627458280000|2021-07-28 07:44:40||100.12||100.12||100.12||100.12|493
1627458290000|2021-07-28 07:44:50|100.2||100.2||100.2||100.2||0
1627458300000|2021-07-28 07:45:00|100.18|100.14|100.18|100.12|100.2|100.14|100.18|100.12|32500
1627458330000|2021-07-28 07:45:30|100.2|100.14|100.16|100.12|100.26|100.2|100.16|100.12|19480
1627458340000|2021-07-28 07:45:40|100.18|100.14|100.22|100.14|100.22|100.16|100.16|100.12|26677
1627458350000|2021-07-28 07:45:50||100.16||100.14||100.16||100.14|307256
1627458360000|2021-07-28 07:46:00|100.2|100.12|100.16|100.14|100.2|100.14|100.16|100.1|19760
1627458370000|2021-07-28 07:46:10|100.14|100.1|100.16|100.1|100.16|100.1|100.12|100.08|5733
1627458380000|2021-07-28 07:46:20|100.14|100.08|100.08|100.04|100.14|100.08|100.08|100.04|6465
1627458390000|2021-07-28 07:46:30|100.1|100.06|100.16|100.1|100.16|100.1|100.1|100.06|13498
1627458400000|2021-07-28 07:46:40|100.18|100.12|100.26|100.18|100.26|100.18|100.18|100.12|1397
1627458410000|2021-07-28 07:46:50|100.24|100.2|100.24|100.18|100.24|100.2|100.24|100.18|2000
1627458420000|2021-07-28 07:47:00|100.26|100.2|100.3|100.24|100.3|100.24|100.26|100.2|16018
1627458430000|2021-07-28 07:47:10|100.32|100.26|100.32|100.26|100.32|100.26|100.32|100.24|2706
1627458440000|2021-07-28 07:47:20|100.3|100.28|100.3|100.26|100.32|100.28|100.3|100.26|239
1627458450000|2021-07-28 07:47:30|100.32||100.32||100.32||100.32||0
1627458470000|2021-07-28 07:47:50|100.26|100.24|100.22|100.16|100.3|100.24|100.2|100.16|17042
1627458480000|2021-07-28 07:48:00|100.2|100.14|100.18|100.1|100.2|100.14|100.16|100.1|2606
1627458490000|2021-07-28 07:48:10|100.22|100.12|100.22|100.14|100.24|100.18|100.22|100.12|7531
1627458510000|2021-07-28 07:48:30|100.2|100.12|100.16|100.1|100.2|100.12|100.14|100.1|4575
1627458520000|2021-07-28 07:48:40|100.14|100.08|100.1|100.04|100.14|100.08|100.08|100.04|16901
1627458530000|2021-07-28 07:48:50|100.12||100.1||100.12||100.1||1019
1627458540000|2021-07-28 07:49:00|100.12|100.06|100.14|100.08|100.22|100.14|100.1|100.06|21782
1627458550000|2021-07-28 07:49:10|100.16|100.1|100.16|100.1|100.16|100.1|100.16|100.1|0
1627458560000|2021-07-28 07:49:20|100.18|100.12|100.06|99.99|100.18|100.12|100.04|99.99|11040
1627458570000|2021-07-28 07:49:30|100.04||100.04||100.04||100.04||60
1627458590000|2021-07-28 07:49:50|||||||||316
1627458610000|2021-07-28 07:50:10|100.02|99.96|100.06|99.97|100.06|99.97|100.02|99.94|4636
1627458620000|2021-07-28 07:50:20|100.08|99.98|100.08|99.98|100.08|99.98|100.08|99.97|1307
1627458630000|2021-07-28 07:50:30|100.1|99.99|100.14|100.06|100.16|100.08|100.1|99.99|8593
1627458640000|2021-07-28 07:50:40|100.18|100.08|100.18|100.12|100.18|100.12|100.16|100.08|21634
1627458650000|2021-07-28 07:50:50|100.2|100.14|100.24|100.2|100.26|100.2|100.2|100.12|5144
1627458660000|2021-07-28 07:51:00|100.26|100.18|100.24|100.16|100.26|100.2|100.24|100.16|3594
1627458680000|2021-07-28 07:51:20||100.18||100.16||100.18||100.16|51
1627458690000|2021-07-28 07:51:30|100.26|100.18|100.26|100.18|100.26|100.18|100.24|100.18|7000
1627458710000|2021-07-28 07:51:50|||||||||10223
1627458720000|2021-07-28 07:52:00|100.24|100.2|100.32|100.24|100.34|100.26|100.24|100.2|3343
1627458730000|2021-07-28 07:52:10|100.3|100.2|100.32|100.26|100.32|100.26|100.24|100.18|33614
1627458740000|2021-07-28 07:52:20|100.34|100.28|100.34|100.26|100.4|100.34|100.34|100.26|10736
1627458750000|2021-07-28 07:52:30|||||||||983
1627458770000|2021-07-28 07:52:50|||||||||3000
1627458780000|2021-07-28 07:53:00|100.32||100.34||100.34||100.28||7170
1627458790000|2021-07-28 07:53:10|100.36|100.28|100.46|100.4|100.48|100.4|100.36|100.28|54399
1627458800000|2021-07-28 07:53:20|100.44|100.38|100.36|100.32|100.46|100.38|100.36|100.32|19886
1627458810000|2021-07-28 07:53:30|100.3|100.3|100.36|100.28|100.36|100.3|100.3|100.28|85977
1627458820000|2021-07-28 07:53:40|100.34|100.32|100.36|100.28|100.38|100.32|100.32|100.28|4214
1627458830000|2021-07-28 07:53:50|100.38||100.36||100.38||100.36||1976
1627458850000|2021-07-28 07:54:10|100.38||100.36||100.38||100.36||1
1627458860000|2021-07-28 07:54:20|100.38|100.3|100.36|100.3|100.38|100.32|100.34|100.3|12014
1627458870000|2021-07-28 07:54:30|100.38|100.36|100.42|100.36|100.42|100.36|100.36|100.32|14959
1627458880000|2021-07-28 07:54:40|100.44||100.46||100.46||100.44||0
1627458900000|2021-07-28 07:55:00|100.44||100.42||100.44||100.42||0
1627458910000|2021-07-28 07:55:10|||||||||7959
1627458920000|2021-07-28 07:55:20|100.4|100.34|100.4|100.34|100.4|100.34|100.4|100.34|24499
1627458930000|2021-07-28 07:55:30||100.36||100.34||100.36||100.34|2759
1627458940000|2021-07-28 07:55:40|100.38|100.36|100.38|100.34|100.38|100.36|100.38|100.34|888
1627458950000|2021-07-28 07:55:50|100.36|100.32|100.28|100.2|100.36|100.32|100.24|100.18|17155
1627458960000|2021-07-28 07:56:00|100.26|100.18|100.26|100.2|100.26|100.2|100.24|100.16|1103
1627458970000|2021-07-28 07:56:10|100.24|100.18|100.24|100.2|100.24|100.2|100.24|100.18|3331
1627458980000|2021-07-28 07:56:20|100.28|100.22|100.32|100.26|100.32|100.26|100.28|100.22|8235
1627458990000|2021-07-28 07:56:30|100.3|100.24|100.28|100.2|100.3|100.24|100.28|100.2|2501
1627459010000|2021-07-28 07:56:50|100.26|100.22|100.24|100.18|100.26|100.22|100.24|100.16|11067
1627459020000|2021-07-28 07:57:00|100.28|100.2|100.32|100.26|100.32|100.26|100.28|100.2|6396
1627459040000|2021-07-28 07:57:20|100.36|100.24|100.32|100.26|100.36|100.26|100.3|100.22|13151
1627459050000|2021-07-28 07:57:30|100.36|100.28|100.36|100.26|100.36|100.28|100.36|100.26|3110
1627459060000|2021-07-28 07:57:40||100.28||100.3||100.3||100.28|13871
1627459070000|2021-07-28 07:57:50|100.34|100.28|100.28|100.2|100.34|100.28|100.26|100.2|30821
1627459090000|2021-07-28 07:58:10|||||||||367
1627459100000|2021-07-28 07:58:20|100.26|100.18|100.24|100.2|100.26|100.2|100.2|100.16|1882
1627459110000|2021-07-28 07:58:30|100.26||100.28||100.28||100.26||0
1627459120000|2021-07-28 07:58:40|||||||||288
1627459130000|2021-07-28 07:58:50||100.22||100.22||100.22||100.22|1145
1627459140000|2021-07-28 07:59:00|100.3|100.24|100.38|100.32|100.46|100.36|100.3|100.24|58364
1627459150000|2021-07-28 07:59:10|100.4|100.34|100.42|100.34|100.42|100.34|100.4|100.34|4900
1627459170000|2021-07-28 07:59:30|100.46|100.36|100.38|100.3|100.46|100.38|100.34|100.3|17715
1627459180000|2021-07-28 07:59:40|100.36||100.36||100.36||100.36||0
1627459190000|2021-07-28 07:59:50|100.34|100.26|100.38|100.3|100.38|100.32|100.3|100.24|11877
1627459200000|2021-07-28 08:00:00|100.36|100.28|100.34|100.26|100.36|100.28|100.34|100.26|3500
1627459210000|2021-07-28 08:00:10||100.28||100.28||100.28||100.28|9898
1627459220000|2021-07-28 08:00:20|100.32|100.26|100.28|100.22|100.32|100.26|100.26|100.2|9195
1627459230000|2021-07-28 08:00:30|100.3|100.24|100.32|100.26|100.34|100.26|100.3|100.24|61
1627459240000|2021-07-28 08:00:40|100.3|100.24|100.28|100.22|100.3|100.24|100.24|100.18|23778
1627459250000|2021-07-28 08:00:50|||||||||7974
1627459260000|2021-07-28 08:01:00|100.26|100.2|100.24|100.18|100.26|100.2|100.22|100.16|3512
1627459270000|2021-07-28 08:01:10|100.28|100.2|100.28|100.2|100.28|100.22|100.24|100.2|4885
1627459280000|2021-07-28 08:01:20||100.22||100.22||100.22||100.22|0
1627459290000|2021-07-28 08:01:30|100.3||100.28||100.3||100.28||0
1627459300000|2021-07-28 08:01:40|||||||||675
1627459310000|2021-07-28 08:01:50|100.26|100.2|100.22|100.16|100.26|100.2|100.22|100.16|9312
1627459320000|2021-07-28 08:02:00|100.2||100.22||100.22||100.18||7573
1627459330000|2021-07-28 08:02:10|100.2|100.14|100.2|100.14|100.2|100.14|100.16|100.12|11828
1627459340000|2021-07-28 08:02:20|100.22|100.16|100.26|100.22|100.26|100.22|100.22|100.14|24293
1627459350000|2021-07-28 08:02:30|100.28|100.24|100.32|100.26|100.32|100.26|100.28|100.22|3700
1627459360000|2021-07-28 08:02:40|100.34|100.28|100.38|100.3|100.42|100.34|100.32|100.28|4198
1627459370000|2021-07-28 08:02:50|||||||||4985
1627459380000|2021-07-28 08:03:00|100.4|100.32|100.42|100.36|100.42|100.36|100.4|100.32|893
1627459390000|2021-07-28 08:03:10|100.44|100.38|100.46|100.4|100.48|100.4|100.44|100.38|2229
1627459410000|2021-07-28 08:03:30||100.42||100.42||100.42||100.4|0
1627459420000|2021-07-28 08:03:40|100.5|100.44|100.46|100.42|100.5|100.46|100.46|100.42|17108
1627459430000|2021-07-28 08:03:50|100.44|100.4|100.44|100.38|100.44|100.4|100.42|100.36|3562
1627459440000|2021-07-28 08:04:00|100.46|100.4|100.42|100.38|100.48|100.4|100.42|100.36|7693
1627459450000|2021-07-28 08:04:10||100.4||100.38||100.4||100.36|17987
1627459460000|2021-07-28 08:04:20|100.44|100.4|100.48|100.42|100.48|100.42|100.44|100.4|247
1627459470000|2021-07-28 08:04:30||100.44||100.44||100.44||100.44|343
1627459480000|2021-07-28 08:04:40|100.5|100.46|100.64|100.56|100.68|100.6|100.5|100.46|37571
1627459490000|2021-07-28 08:04:50|100.66|100.58|100.66|100.6|100.66|100.6|100.64|100.58|5505
1627459510000|2021-07-28 08:05:10|||||||||2752
1627459520000|2021-07-28 08:05:20|100.64|100.58|100.66|100.6|100.68|100.6|100.62|100.58|5541
1627459530000|2021-07-28 08:05:30|100.64|100.58|100.64|100.58|100.64|100.58|100.64|100.58|0
1627459540000|2021-07-28 08:05:40|100.66|100.6|100.66|100.6|100.7|100.64|100.66|100.6|44185
1627459550000|2021-07-28 08:05:50|||||||||29822
1627459560000|2021-07-28 08:06:00|100.68|100.62|100.7|100.64|100.7|100.64|100.68|100.62|2657
1627459570000|2021-07-28 08:06:10|||||||||2891
1627459580000|2021-07-28 08:06:20|100.68|100.62|100.6|100.56|100.68|100.62|100.58|100.52|11058
1627459590000|2021-07-28 08:06:30|100.62|100.58|100.66|100.62|100.68|100.62|100.6|100.58|1114
1627459600000|2021-07-28 08:06:40|||||||||10000
1627459610000|2021-07-28 08:06:50|100.68|100.64|100.74|100.7|100.74|100.7|100.68|100.62|2863
1627459620000|2021-07-28 08:07:00|100.68|100.68|100.68|100.58|100.74|100.68|100.68|100.58|17381
1627459640000|2021-07-28 08:07:20||100.6||100.6||100.6||100.58|0
1627459650000|2021-07-28 08:07:30||100.58||100.58||100.6||100.58|0
1627459660000|2021-07-28 08:07:40|100.66|100.6|100.6|100.58|100.68|100.62|100.6|100.58|14683
1627459670000|2021-07-28 08:07:50|100.64|100.6|100.64|100.58|100.7|100.62|100.6|100.58|51890
1627459680000|2021-07-28 08:08:00|100.62|100.56|100.6|100.52|100.62|100.56|100.58|100.52|3415
1627459690000|2021-07-28 08:08:10|100.58|100.54|100.64|100.56|100.64|100.56|100.58|100.54|1793
1627459700000|2021-07-28 08:08:20|100.66|100.58|100.72|100.64|100.72|100.66|100.66|100.58|6306
1627459720000|2021-07-28 08:08:40|100.74|100.66|100.76|100.68|100.76|100.7|100.74|100.66|5232
1627459730000|2021-07-28 08:08:50|100.78|100.7|100.82|100.76|100.82|100.76|100.78|100.68|21747
1627459740000|2021-07-28 08:09:00|100.84|100.78|100.9|100.82|100.9|100.82|100.84|100.78|23310
1627459750000|2021-07-28 08:09:10|100.92|100.84|100.9|100.84|100.96|100.86|100.9|100.84|5732
1627459760000|2021-07-28 08:09:20|100.88|100.8|100.9|100.84|100.9|100.84|100.86|100.8|6580
1627459770000|2021-07-28 08:09:30|||||||||10599
1627459780000|2021-07-28 08:09:40|||||||||15483
1627459790000|2021-07-28 08:09:50|100.88|100.82|100.82|100.78|100.9|100.82|100.82|100.78|16379
1627459800000|2021-07-28 08:10:00|100.84|100.76|100.8|100.74|100.84|100.76|100.8|100.72|18906
1627459810000|2021-07-28 08:10:10|100.84|100.76|100.8|100.74|100.86|100.8|100.76|100.74|14797
1627459820000|2021-07-28 08:10:20|100.78|100.72|100.74|100.7|100.78|100.74|100.74|100.7|15646
1627459830000|2021-07-28 08:10:30|100.72|100.68|100.7|100.64|100.72|100.68|100.68|100.62|13263
1627459840000|2021-07-28 08:10:40|100.72|100.66|100.74|100.66|100.78|100.72|100.72|100.66|10608
1627459850000|2021-07-28 08:10:50|100.72|100.64|100.68|100.62|100.72|100.64|100.62|100.58|14813
1627459860000|2021-07-28 08:11:00|100.7|100.64|100.82|100.76|100.84|100.8|100.7|100.64|27453
1627459870000|2021-07-28 08:11:10|100.84|100.78|100.86|100.76|100.88|100.84|100.84|100.76|28951
1627459880000|2021-07-28 08:11:20|100.84|100.78|100.86|100.82|100.86|100.82|100.84|100.76|18595
1627459890000|2021-07-28 08:11:30|100.88|100.84|100.88|100.84|100.88|100.84|100.82|100.8|37018
1627459900000|2021-07-28 08:11:40||100.82||100.82||100.82||100.82|1584
1627459910000|2021-07-28 08:11:50|100.86|100.8|100.86|100.8|100.86|100.84|100.84|100.8|4084
1627459920000|2021-07-28 08:12:00|100.84|100.82|100.92|100.82|100.92|100.82|100.84|100.82|1774
1627459930000|2021-07-28 08:12:10|100.9|100.84|100.94|100.86|100.96|100.86|100.9|100.84|105
1627459950000|2021-07-28 08:12:30|||||||||29569
1627459960000|2021-07-28 08:12:40|||||||||10000
1627459970000|2021-07-28 08:12:50|100.96|100.88|100.94|100.9|100.98|100.96|100.94|100.88|19426
1627459980000|2021-07-28 08:13:00|100.98|100.88|100.98|100.9|101|100.94|100.98|100.88|10493
1627459990000|2021-07-28 08:13:10||100.92||100.9||100.92||100.9|90
1627460000000|2021-07-28 08:13:20|100.96|100.88|100.94|100.88|100.96|100.88|100.94|100.88|6816
1627460010000|2021-07-28 08:13:30||100.9||100.88||100.9||100.88|58227
1627460020000|2021-07-28 08:13:40||100.9||100.9||100.92||100.9|0
1627460030000|2021-07-28 08:13:50|100.92|100.92|100.9|100.84|100.92|100.92|100.9|100.84|21431
1627460040000|2021-07-28 08:14:00|100.88|100.82|100.88|100.8|100.88|100.82|100.78|100.72|10472
1627460050000|2021-07-28 08:14:10|100.9|100.78|100.86|100.78|100.9|100.78|100.86|100.76|0
1627460060000|2021-07-28 08:14:20||100.8||100.78||100.8||100.78|2960
1627460080000|2021-07-28 08:14:40|100.84|100.8|100.78|100.72|100.84|100.8|100.78|100.72|12502
1627460090000|2021-07-28 08:14:50|100.8||100.82||100.82||100.8||0
1627460100000|2021-07-28 08:15:00|100.8|100.74|100.76|100.68|100.8|100.74|100.76|100.68|280
1627460110000|2021-07-28 08:15:10|||||||||8212
1627460120000|2021-07-28 08:15:20|100.78|100.7|100.86|100.8|100.86|100.8|100.78|100.7|12592
1627460130000|2021-07-28 08:15:30|100.84|100.78|100.82|100.76|100.86|100.8|100.8|100.74|11457
1627460140000|2021-07-28 08:15:40||100.74||100.72||100.74||100.72|0
1627460150000|2021-07-28 08:15:50|100.8|100.7|100.78|100.68|100.8|100.7|100.7|100.62|9318
1627460170000|2021-07-28 08:16:10||100.7||100.72||100.72||100.7|0
1627460180000|2021-07-28 08:16:20|100.82|100.74|100.86|100.78|100.86|100.78|100.82|100.74|7310
1627460190000|2021-07-28 08:16:30|100.88|100.8|100.86|100.82|100.88|100.82|100.86|100.78|0
1627460200000|2021-07-28 08:16:40|100.92|100.84|100.94|100.86|100.96|100.88|100.92|100.84|2071
1627460210000|2021-07-28 08:16:50|100.92|100.88|100.94|100.86|100.94|100.88|100.92|100.86|18472
1627460220000|2021-07-28 08:17:00||100.88||100.86||100.88||100.86|1743
1627460230000|2021-07-28 08:17:10||100.88||100.88||100.88||100.88|20937
1627460240000|2021-07-28 08:17:20|100.98|100.9|100.98|100.92|100.98|100.92|100.98|100.9|2365
1627460250000|2021-07-28 08:17:30|101|100.94|101|100.94|101|100.96|101|100.94|36631
1627460260000|2021-07-28 08:17:40|100.98|100.92|101|100.92|101|100.94|100.94|100.88|45355
1627460270000|2021-07-28 08:17:50|100.98|100.9|100.92|100.88|101|100.92|100.92|100.86|23283
1627460280000|2021-07-28 08:18:00|100.94|100.9|100.96|100.88|100.96|100.9|100.92|100.86|8591
1627460300000|2021-07-28 08:18:20|100.94|100.86|100.94|100.86|100.96|100.88|100.92|100.86|9416
1627460310000|2021-07-28 08:18:30|||||||||2611
1627460330000|2021-07-28 08:18:50|100.92|100.84|100.82|100.76|100.92|100.84|100.82|100.76|34217
1627460340000|2021-07-28 08:19:00|100.86|100.78|100.86|100.8|100.86|100.8|100.86|100.78|4506
1627460360000|2021-07-28 08:19:20|100.9|100.82|100.86|100.8|100.9|100.84|100.86|100.8|4822
1627460370000|2021-07-28 08:19:30|||||||||1001
1627460380000|2021-07-28 08:19:40|100.9|100.82|100.9|100.86|100.92|100.86|100.9|100.82|9496
1627460390000|2021-07-28 08:19:50|100.92|100.88|100.92|100.86|100.94|100.88|100.92|100.86|21188
1627460410000|2021-07-28 08:20:10|100.96|100.88|100.96|100.88|100.96|100.88|100.96|100.88|0
1627460420000|2021-07-28 08:20:20|100.98|100.9|100.98|100.92|101|100.92|100.98|100.88|1379
1627460430000|2021-07-28 08:20:30|101|100.94|101.08|101.02|101.1|101.02|101|100.94|78795
1627460440000|2021-07-28 08:20:40|101.1|101.04|101.14|101.08|101.16|101.1|101.1|101.04|16442
1627460450000|2021-07-28 08:20:50|||||||||20000
1627460460000|2021-07-28 08:21:00|101.16|101.1|101.24|101.16|101.26|101.16|101.16|101.1|25381
1627460470000|2021-07-28 08:21:10|101.22|101.14|101.28|101.2|101.3|101.22|101.18|101.14|9309
1627460480000|2021-07-28 08:21:20|101.24|101.22|101.28|101.24|101.28|101.24|101.24|101.22|4500
1627460490000|2021-07-28 08:21:30|101.26|101.22|101.26|101.2|101.26|101.22|101.22|101.16|38806
1627460500000|2021-07-28 08:21:40|||||||||10974
1627460520000|2021-07-28 08:22:00|101.28|101.22|101.22|101.18|101.28|101.24|101.22|101.18|19358
1627460530000|2021-07-28 08:22:10|101.2|101.16|101.18|101.12|101.2|101.16|101.14|101.12|25317
1627460540000|2021-07-28 08:22:20|101.08|101.08|101.18|101.08|101.18|101.12|101.08|101.06|37526
1627460550000|2021-07-28 08:22:30|||||||||4000
1627460560000|2021-07-28 08:22:40|101.16|101.1|101.16|101.1|101.16|101.12|101.14|101.08|15441
1627460570000|2021-07-28 08:22:50|||||||||4914
1627460580000|2021-07-28 08:23:00|101.14|101.08|101.16|101.1|101.16|101.1|101.1|101.06|6018
1627460590000|2021-07-28 08:23:10|||||||||30300
1627460600000|2021-07-28 08:23:20|||||||||5118
1627460610000|2021-07-28 08:23:30|101.18|101.12|101.22|101.16|101.22|101.16|101.18|101.12|6298
1627460620000|2021-07-28 08:23:40|101.24|101.18|101.2|101.14|101.24|101.18|101.2|101.14|35799
1627460630000|2021-07-28 08:23:50|101.22|101.16|101.22|101.14|101.22|101.16|101.16|101.14|37274
1627460640000|2021-07-28 08:24:00|101.24|101.16|101.28|101.22|101.28|101.24|101.24|101.16|6720
1627460650000|2021-07-28 08:24:10|||||||||4937
1627460660000|2021-07-28 08:24:20|101.3|101.24|101.28|101.22|101.3|101.26|101.26|101.22|29822
1627460670000|2021-07-28 08:24:30|101.26|101.2|101.28|101.24|101.3|101.26|101.24|101.2|16927
1627460680000|2021-07-28 08:24:40|101.3||101.28||101.3||101.28||0
1627460690000|2021-07-28 08:24:50|||||||||5
1627460700000|2021-07-28 08:25:00|101.26|101.22|101.28|101.22|101.28|101.22|101.2|101.16|17982
1627460710000|2021-07-28 08:25:10|101.3|101.24|101.24|101.2|101.3|101.24|101.24|101.2|2222
1627460720000|2021-07-28 08:25:20|101.26|101.22|101.26|101.22|101.26|101.22|101.26|101.22|162
1627460730000|2021-07-28 08:25:30|101.28||101.28||101.28||101.28||1949
1627460750000|2021-07-28 08:25:50||101.24||101.24||101.24||101.24|0
1627460760000|2021-07-28 08:26:00|||||||||20527
1627460770000|2021-07-28 08:26:10|101.3|101.26|101.32|101.26|101.36|101.3|101.3|101.26|40954
1627460780000|2021-07-28 08:26:20|101.3|101.24|101.28|101.24|101.3|101.24|101.26|101.22|2590
1627460790000|2021-07-28 08:26:30|101.26|101.2|101.24|101.16|101.26|101.2|101.24|101.16|2650
1627460800000|2021-07-28 08:26:40|101.22|101.14|101.2|101.12|101.22|101.14|101.2|101.12|10023
1627460810000|2021-07-28 08:26:50|101.18|101.1|101.16|101.08|101.18|101.14|101.16|101.06|185
1627460820000|2021-07-28 08:27:00|101.14|101.06|101.08|101.02|101.14|101.06|101.08|101.02|24991
1627460830000|2021-07-28 08:27:10|101.06|101.04|101.08|101.04|101.08|101.04|101.06|101.02|3472
1627460840000|2021-07-28 08:27:20|101.06|101.06|101.04|100.98|101.16|101.06|101.04|100.94|53701
1627460860000|2021-07-28 08:27:40|101.02|100.96|101|100.96|101.02|100.96|100.98|100.96|6432
1627460870000|2021-07-28 08:27:50|101.02|100.98|101.02|100.98|101.1|101.02|101.02|100.96|35321
1627460880000|2021-07-28 08:28:00|101.04||101.04||101.04||101.04||100
1627460890000|2021-07-28 08:28:10|101.02|101|101|100.96|101.02|101|100.98|100.96|572
1627460900000|2021-07-28 08:28:20|100.98|100.94|100.98|100.92|100.98|100.94|100.96|100.92|15157
1627460910000|2021-07-28 08:28:30|101|100.94|101.04|100.98|101.06|100.98|101|100.94|15757
1627460920000|2021-07-28 08:28:40|||||||||1525
1627460930000|2021-07-28 08:28:50|101.02||101.02||101.02||101.02||2015
1627460940000|2021-07-28 08:29:00|101.04|101|100.98|100.92|101.08|101|100.98|100.92|17264
1627460960000|2021-07-28 08:29:20|||||||||7587
1627460970000|2021-07-28 08:29:30|101|100.94|101.04|100.98|101.04|100.98|101|100.94|3032
1627460980000|2021-07-28 08:29:40|||||||||1000
1627460990000|2021-07-28 08:29:50|101.02||101.02||101.02||101.02||0
1627461000000|2021-07-28 08:30:00|101.04|101|101.02|100.98|101.08|101.02|101.02|100.98|29547
1627461010000|2021-07-28 08:30:10|101.04|101|101.04|100.98|101.08|101|101.04|100.98|26650
1627461020000|2021-07-28 08:30:20|101.02|101|101.04|100.98|101.04|101|101.02|100.98|14935
1627461040000|2021-07-28 08:30:40|101.02|101|101.02|100.98|101.04|101|101.02|100.98|8163
1627461050000|2021-07-28 08:30:50|101|100.94|100.98|100.92|101.02|100.94|100.94|100.9|17677
1627461060000|2021-07-28 08:31:00|||||||||11034
1627461070000|2021-07-28 08:31:10|100.96|100.9|100.94|100.9|100.96|100.92|100.94|100.9|30350
1627461080000|2021-07-28 08:31:20|100.92|100.88|100.94|100.88|100.94|100.9|100.92|100.88|5656
1627461090000|2021-07-28 08:31:30|100.92|100.92|100.98|100.9|100.98|100.92|100.92|100.88|7583
1627461100000|2021-07-28 08:31:40|100.96||100.96||100.98||100.96||8868
1627461110000|2021-07-28 08:31:50|100.98|100.92|101|100.94|101|100.94|100.98|100.92|0
1627461120000|2021-07-28 08:32:00|100.98|100.96|101.04|100.96|101.06|100.98|100.98|100.96|9347
1627461130000|2021-07-28 08:32:10|||||||||6115
1627461150000|2021-07-28 08:32:30|101|100.94|100.98|100.92|101|100.94|100.92|100.9|16928
1627461160000|2021-07-28 08:32:40|100.94|100.9|100.94|100.88|100.94|100.9|100.92|100.88|200
1627461170000|2021-07-28 08:32:50|100.92|100.9|100.98|100.92|100.98|100.92|100.9|100.9|8248
1627461180000|2021-07-28 08:33:00|101||101||101||101||875
1627461210000|2021-07-28 08:33:30|||||||||614
1627461220000|2021-07-28 08:33:40|||||||||2720
1627461230000|2021-07-28 08:33:50|100.98|100.9|100.92|100.88|100.98|100.92|100.92|100.88|14012
1627461240000|2021-07-28 08:34:00|100.9|100.86|100.92|100.86|100.94|100.86|100.88|100.84|8065
1627461250000|2021-07-28 08:34:10|100.94|100.88|100.92|100.86|100.98|100.92|100.92|100.86|5435
1627461260000|2021-07-28 08:34:20|100.9|100.84|100.9|100.84|100.9|100.84|100.9|100.84|460
1627461270000|2021-07-28 08:34:30|100.88|100.86|100.88|100.84|100.9|100.86|100.88|100.84|22
1627461280000|2021-07-28 08:34:40||100.86||100.86||100.86||100.86|0
1627461290000|2021-07-28 08:34:50|||||||||400
1627461300000|2021-07-28 08:35:00|100.86|100.84|100.84|100.78|100.88|100.84|100.82|100.78|13278
1627461310000|2021-07-28 08:35:10|100.88|100.8|100.92|100.88|100.94|100.88|100.88|100.8|17001
1627461320000|2021-07-28 08:35:20|100.94|100.9|100.98|100.94|100.98|100.94|100.94|100.9|2018
1627461330000|2021-07-28 08:35:30|101|100.96|100.98|100.92|101.04|101|100.96|100.9|25210
1627461340000|2021-07-28 08:35:40|||||||||4000
1627461350000|2021-07-28 08:35:50|101|100.94|101.04|100.98|101.08|101.02|101|100.94|81537
1627461360000|2021-07-28 08:36:00|101.02|100.96|101.02|100.96|101.04|100.96|101.02|100.94|2625
1627461370000|2021-07-28 08:36:10|||||||||185
1627461380000|2021-07-28 08:36:20|101.04|100.98|101.2|101.12|101.2|101.12|101.04|100.98|8902
1627461390000|2021-07-28 08:36:30|101.22||101.22||101.22||101.22||2898
1627461400000|2021-07-28 08:36:40|101.2|101.14|101.4|101.32|101.42|101.36|101.2|101.14|12935
1627461410000|2021-07-28 08:36:50|101.38|101.3|101.36|101.3|101.38|101.32|101.28|101.2|12081
1627461420000|2021-07-28 08:37:00|101.38|101.28|101.4|101.36|101.44|101.36|101.32|101.26|7457
1627461430000|2021-07-28 08:37:10|101.38|101.34|101.38|101.32|101.38|101.34|101.38|101.32|3481
1627461440000|2021-07-28 08:37:20|||||||||2242
1627461470000|2021-07-28 08:37:50|||||||||493
1627461480000|2021-07-28 08:38:00|101.36|101.3|101.38|101.32|101.4|101.36|101.32|101.3|10336
1627461490000|2021-07-28 08:38:10|101.36|101.3|101.4|101.34|101.44|101.38|101.32|101.26|37595
1627461500000|2021-07-28 08:38:20|101.38|101.32|101.3|101.26|101.38|101.32|101.3|101.26|0
1627461510000|2021-07-28 08:38:30|101.32|101.28|101.34|101.28|101.38|101.32|101.32|101.28|11536
1627461530000|2021-07-28 08:38:50|101.32|101.26|101.34|101.28|101.34|101.28|101.3|101.26|24399
1627461540000|2021-07-28 08:39:00|101.36|101.3|101.34|101.26|101.36|101.3|101.28|101.26|17754
1627461550000|2021-07-28 08:39:10|101.3|101.28|101.36|101.28|101.38|101.3|101.3|101.26|4082
1627461560000|2021-07-28 08:39:20|101.34|101.26|101.32|101.26|101.34|101.26|101.32|101.26|0
1627461570000|2021-07-28 08:39:30|||||||||12004
1627461610000|2021-07-28 08:40:10|101.34|101.28|101.4|101.36|101.4|101.36|101.34|101.28|14977
1627461620000|2021-07-28 08:40:20|101.42|101.38|101.46|101.38|101.48|101.38|101.42|101.38|6268
1627461630000|2021-07-28 08:40:30|101.48|101.4|101.48|101.42|101.5|101.42|101.48|101.4|0
1627461640000|2021-07-28 08:40:40|101.46|101.44|101.4|101.32|101.46|101.44|101.4|101.32|21556
1627461650000|2021-07-28 08:40:50|101.38|101.28|101.34|101.28|101.38|101.28|101.34|101.28|1406
1627461660000|2021-07-28 08:41:00|101.36|101.3|101.48|101.4|101.48|101.4|101.36|101.3|2353
1627461670000|2021-07-28 08:41:10|101.5||101.5||101.5||101.5||10453
1627461680000|2021-07-28 08:41:20|101.48|101.38|101.4|101.32|101.48|101.38|101.4|101.32|8473
1627461700000|2021-07-28 08:41:40|101.38|101.3|101.36|101.26|101.38|101.3|101.32|101.24|6067
1627461710000|2021-07-28 08:41:50|101.34|101.24|101.32|101.26|101.34|101.26|101.32|101.24|1975
1627461730000|2021-07-28 08:42:10|101.3|101.2|101.2|101.12|101.3|101.2|101.2|101.12|12151
1627461740000|2021-07-28 08:42:20||101.14||101.12||101.14||101.12|50
1627461750000|2021-07-28 08:42:30|101.18|101.08|101.14|101.08|101.18|101.08|101.14|101.08|17746
1627461760000|2021-07-28 08:42:40||101.06||101.06||101.06||101.06|486
1627461770000|2021-07-28 08:42:50|101.12|101.04|101.14|101.06|101.14|101.06|101.1|101.02|7209
1627461780000|2021-07-28 08:43:00|||||||||3566
1627461790000|2021-07-28 08:43:10||101.04||101.04||101.04||101.04|0
1627461800000|2021-07-28 08:43:20|101.12|101.06|101.1|101.04|101.12|101.06|101.1|101.04|4177
1627461810000|2021-07-28 08:43:30|101.08|101.02|101.06|101.02|101.08|101.02|101.06|101.02|1218
1627461820000|2021-07-28 08:43:40|101.04|101|101.06|101|101.06|101|101.04|101|4233
1627461830000|2021-07-28 08:43:50|101.04|100.96|101.04|100.96|101.06|100.98|101.02|100.94|160115
1627461840000|2021-07-28 08:44:00|||||||||5000
1627461850000|2021-07-28 08:44:10|||||||||35
1627461860000|2021-07-28 08:44:20|101.02|100.98|101.04|100.98|101.04|100.98|101|100.98|6984
1627461900000|2021-07-28 08:45:00|101.02|100.96|101.02|100.96|101.02|100.96|101.02|100.94|1740
1627461910000|2021-07-28 08:45:10|||||||||18498
1627461920000|2021-07-28 08:45:20|101|100.94|100.94|100.88|101|100.96|100.94|100.88|12743
1627461930000|2021-07-28 08:45:30|100.98|100.9|101|100.92|101|100.92|100.98|100.9|10400
1627461940000|2021-07-28 08:45:40|100.98|100.9|100.98|100.9|100.98|100.9|100.98|100.9|25
1627461950000|2021-07-28 08:45:50|||||||||20529
1627461960000|2021-07-28 08:46:00|||||||||6966
1627461970000|2021-07-28 08:46:10|100.96|100.88|100.92|100.86|100.96|100.92|100.9|100.84|2343
1627461980000|2021-07-28 08:46:20|100.9|100.84|100.86|100.8|100.9|100.84|100.82|100.8|37331
1627461990000|2021-07-28 08:46:30|100.9|100.82|100.94|100.86|100.94|100.86|100.9|100.82|2020
1627462000000|2021-07-28 08:46:40|100.92|100.84|100.9|100.82|100.92|100.84|100.9|100.82|8736
1627462010000|2021-07-28 08:46:50|||||||||14665
1627462030000|2021-07-28 08:47:10|100.86|100.8|100.86|100.8|100.86|100.82|100.86|100.8|1576
1627462040000|2021-07-28 08:47:20||100.82||100.8||100.82||100.8|1053
1627462050000|2021-07-28 08:47:30|||||||||1116
1627462070000|2021-07-28 08:47:50|100.84|100.78|100.78|100.74|100.84|100.78|100.78|100.7|14175
1627462080000|2021-07-28 08:48:00|100.8|100.76|100.8|100.74|100.8|100.76|100.78|100.74|3881
1627462090000|2021-07-28 08:48:10|100.78||100.8||100.8||100.78||843
1627462100000|2021-07-28 08:48:20|||||||||4964
1627462110000|2021-07-28 08:48:30|100.78||100.78||100.78||100.78||399
1627462120000|2021-07-28 08:48:40|100.76|100.72|100.78|100.7|100.78|100.72|100.74|100.64|1547
1627462130000|2021-07-28 08:48:50||100.72||100.72||100.74||100.72|17461
1627462140000|2021-07-28 08:49:00||100.74||100.74||100.74||100.72|0
1627462160000|2021-07-28 08:49:20|100.8|100.76|100.84|100.78|100.84|100.78|100.8|100.76|2283
1627462180000|2021-07-28 08:49:40|||||||||2818
1627462190000|2021-07-28 08:49:50|100.82|100.74|100.8|100.74|100.82|100.74|100.8|100.72|2072
1627462200000|2021-07-28 08:50:00|100.78|100.7|100.8|100.74|100.8|100.74|100.74|100.66|3489
1627462210000|2021-07-28 08:50:10|100.78|100.72|100.78|100.7|100.78|100.72|100.78|100.7|0
1627462220000|2021-07-28 08:50:20|100.8|100.72|100.8|100.74|100.8|100.74|100.8|100.72|2885
1627462230000|2021-07-28 08:50:30|||||||||900
1627462250000|2021-07-28 08:50:50|100.84|100.76|100.9|100.84|100.9|100.86|100.84|100.76|9997
1627462260000|2021-07-28 08:51:00||100.86||100.84||100.86||100.84|95
1627462280000|2021-07-28 08:51:20|100.88|100.82|100.88|100.78|100.9|100.84|100.88|100.78|524
1627462290000|2021-07-28 08:51:30|||||||||2533
1627462300000|2021-07-28 08:51:40|100.86|100.76|100.78|100.72|100.86|100.8|100.62|100.56|68749
1627462310000|2021-07-28 08:51:50||100.74||100.76||100.76||100.74|0
1627462320000|2021-07-28 08:52:00|100.76|100.74|100.7|100.64|100.76|100.74|100.68|100.64|7246
1627462330000|2021-07-28 08:52:10|||||||||4297
1627462340000|2021-07-28 08:52:20|100.68|100.66|100.7|100.66|100.7|100.66|100.68|100.66|2761
1627462360000|2021-07-28 08:52:40|||||||||23000
1627462370000|2021-07-28 08:52:50|100.72|100.68|100.72|100.68|100.76|100.7|100.72|100.68|1555
1627462380000|2021-07-28 08:53:00|||||||||8000
1627462400000|2021-07-28 08:53:20|100.7|100.66|100.7|100.66|100.7|100.66|100.7|100.66|2083
1627462430000|2021-07-28 08:53:50|100.72|100.68|100.76|100.68|100.76|100.7|100.72|100.68|10444
1627462440000|2021-07-28 08:54:00||100.7||100.7||100.7||100.7|471
1627462460000|2021-07-28 08:54:20|100.8|100.72|100.8|100.72|100.8|100.74|100.8|100.72|4763
1627462470000|2021-07-28 08:54:30||100.74||100.74||100.74||100.74|119
1627462490000|2021-07-28 08:54:50|100.84|100.76|100.84|100.76|100.84|100.78|100.84|100.76|2735
1627462500000|2021-07-28 08:55:00|100.88|100.78|100.88|100.84|100.9|100.84|100.88|100.78|1740
1627462510000|2021-07-28 08:55:10|100.9||100.9||100.9||100.9||25
1627462520000|2021-07-28 08:55:20|||||||||1784
1627462530000|2021-07-28 08:55:30|100.92|100.86|100.96|100.9|100.96|100.92|100.92|100.86|8930
1627462540000|2021-07-28 08:55:40|||||||||10000
1627462550000|2021-07-28 08:55:50|100.94|100.88|100.94|100.9|100.94|100.9|100.94|100.88|1
1627462580000|2021-07-28 08:56:20|100.96|100.92|101.06|101|101.06|101|100.96|100.92|7590
1627462590000|2021-07-28 08:56:30|101.08|101.02|101.16|101.1|101.18|101.12|101.08|101.02|8861
1627462600000|2021-07-28 08:56:40|101.14|101.12|101.14|101.1|101.14|101.12|101.14|101.1|0
1627462610000|2021-07-28 08:56:50|||||||||50500
1627462620000|2021-07-28 08:57:00|101.12|101.08|101.16|101.1|101.16|101.1|101.04|101.02|58430
1627462630000|2021-07-28 08:57:10|101.18|101.16|101.26|101.2|101.28|101.24|101.18|101.12|22818
1627462650000|2021-07-28 08:57:30|101.28|101.22|101.32|101.22|101.32|101.22|101.28|101.22|13776
1627462660000|2021-07-28 08:57:40||101.24||101.26||101.26||101.24|977
1627462670000|2021-07-28 08:57:50|101.3||101.3||101.3||101.3||0
1627462680000|2021-07-28 08:58:00|101.28|101.24|101.28|101.22|101.3|101.24|101.24|101.2|21256
1627462700000|2021-07-28 08:58:20|101.26||101.26||101.26||101.26||2491
1627462720000|2021-07-28 08:58:40|101.24|101.24|101.26|101.22|101.26|101.24|101.24|101.22|2700
1627462750000|2021-07-28 08:59:10|101.24|101.2|101.24|101.18|101.24|101.2|101.2|101.14|3998
1627462760000|2021-07-28 08:59:20|101.26|101.2|101.3|101.26|101.3|101.26|101.26|101.2|5275
1627462770000|2021-07-28 08:59:30|101.28|101.24|101.24|101.18|101.3|101.26|101.22|101.14|13292
1627462780000|2021-07-28 08:59:40|101.26|101.2|101.26|101.2|101.26|101.2|101.26|101.2|4052
1627462790000|2021-07-28 08:59:50|101.24|101.18|101.34|101.3|101.34|101.3|101.2|101.18|47141
1627462800000|2021-07-28 09:00:00|101.26|101.28|101.34|101.28|101.36|101.28|101.26|101.24|39000
1627462810000|2021-07-28 09:00:10|101.32|101.26|101.3|101.24|101.32|101.26|101.3|101.24|50
1627462820000|2021-07-28 09:00:20|101.32|101.26|101.3|101.26|101.32|101.26|101.3|101.26|39730
1627462830000|2021-07-28 09:00:30|101.28|101.22|101.26|101.2|101.28|101.22|101.26|101.2|10003
1627462850000|2021-07-28 09:00:50||101.18||101.18||101.18||101.18|7
1627462860000|2021-07-28 09:01:00|101.24|101.2|101.28|101.2|101.28|101.24|101.2|101.2|3851
1627462880000|2021-07-28 09:01:20|101.26||101.26||101.26||101.26||3
1627462890000|2021-07-28 09:01:30|||||||||19500
1627462910000|2021-07-28 09:01:50|||||||||370
1627462920000|2021-07-28 09:02:00|101.24||101.24||101.24||101.24||50
1627462950000|2021-07-28 09:02:30|101.22|101.18|101.22|101.18|101.24|101.2|101.22|101.18|6758
1627462960000|2021-07-28 09:02:40|101.2|101.2|101.22|101.2|101.22|101.2|101.2|101.18|7359
1627462970000|2021-07-28 09:02:50|101.2|101.18|101.16|101.14|101.2|101.18|101.16|101.12|1272
1627462980000|2021-07-28 09:03:00|101.14|101.1|101.22|101.14|101.24|101.18|101.14|101.1|16717
1627462990000|2021-07-28 09:03:10|101.24|101.16|101.22|101.14|101.24|101.18|101.22|101.14|1554
1627463000000|2021-07-28 09:03:20|101.24|101.16|101.24|101.18|101.3|101.24|101.24|101.16|11564
1627463010000|2021-07-28 09:03:30|||||||||227
1627463020000|2021-07-28 09:03:40|101.26|101.2|101.3|101.24|101.34|101.26|101.26|101.2|4745
1627463030000|2021-07-28 09:03:50|101.32|101.26|101.34|101.26|101.34|101.28|101.32|101.26|0
1627463040000|2021-07-28 09:04:00|||||||||1007
1627463070000|2021-07-28 09:04:30|101.32|101.28|101.3|101.24|101.34|101.28|101.3|101.24|6744
1627463080000|2021-07-28 09:04:40|101.28|101.26|101.3|101.26|101.3|101.26|101.26|101.26|7693
1627463090000|2021-07-28 09:04:50|101.34|101.28|101.4|101.32|101.4|101.32|101.34|101.28|10906
1627463100000|2021-07-28 09:05:00|||||||||4897
1627463120000|2021-07-28 09:05:20|||||||||8732
1627463140000|2021-07-28 09:05:40|101.38||101.38||101.38||101.38||8874
1627463160000|2021-07-28 09:06:00|101.32|101.3|101.38|101.34|101.38|101.34|101.32|101.3|29668
1627463170000|2021-07-28 09:06:10|101.36|101.32|101.32|101.24|101.38|101.34|101.32|101.24|10918
1627463180000|2021-07-28 09:06:20|101.3|101.26|101.26|101.24|101.3|101.26|101.26|101.24|1965
1627463190000|2021-07-28 09:06:30|101.24|101.22|101.2|101.16|101.26|101.22|101.2|101.16|671
1627463200000|2021-07-28 09:06:40|101.22|101.18|101.22|101.16|101.22|101.18|101.22|101.16|971
1627463210000|2021-07-28 09:06:50|101.2|101.14|101.2|101.16|101.22|101.16|101.2|101.14|0
1627463220000|2021-07-28 09:07:00|101.18|101.18|101.2|101.18|101.2|101.18|101.18|101.16|2823
1627463230000|2021-07-28 09:07:10|101.18|101.16|101.14|101.06|101.18|101.16|101.14|101.06|3433
1627463240000|2021-07-28 09:07:20|101.12|101.08|101.14|101.08|101.14|101.08|101.12|101.08|0
1627463250000|2021-07-28 09:07:30|101.12|101.06|101.06|101.02|101.12|101.06|101.06|101|4661
1627463260000|2021-07-28 09:07:40||101||101||101||101|0
1627463270000|2021-07-28 09:07:50|101.04||101.04||101.04||101.02||5791
1627463280000|2021-07-28 09:08:00|101.02||101.02||101.02||101.02||120
1627463290000|2021-07-28 09:08:10|101|100.96|101.06|101.02|101.06|101.04|101|100.92|26345
1627463300000|2021-07-28 09:08:20|101.08|101.04|101.1|101.04|101.1|101.04|101.08|101.04|6595
1627463310000|2021-07-28 09:08:30|101.12|101.06|101.14|101.06|101.14|101.06|101.12|101.06|5181
1627463330000|2021-07-28 09:08:50|101.12|101.04|101.06|101|101.12|101.04|101.06|101|13984
1627463340000|2021-07-28 09:09:00|101.08|101.02|101.1|101.06|101.12|101.06|101.08|101.02|8866
1627463350000|2021-07-28 09:09:10|||||||||4000
1627463370000|2021-07-28 09:09:30|101.08|101.04|101.06|101|101.1|101.04|101.06|101|13477
1627463380000|2021-07-28 09:09:40|101.04|100.98|101.02|100.96|101.04|100.98|100.98|100.94|9271
1627463390000|2021-07-28 09:09:50||100.98||100.98||100.98||100.98|50
1627463400000|2021-07-28 09:10:00|101.06|101|101.1|101.02|101.12|101.04|101.02|101|5979
1627463410000|2021-07-28 09:10:10|101.12|101.04|101.12|101.06|101.12|101.08|101.12|101.04|11136
1627463420000|2021-07-28 09:10:20|||||||||46163
1627463430000|2021-07-28 09:10:30|101.16|101.08|101.2|101.14|101.2|101.14|101.16|101.08|1260
1627463450000|2021-07-28 09:10:50|||||||||500
1627463470000|2021-07-28 09:11:10|101.22|101.16|101.26|101.18|101.28|101.18|101.22|101.16|1454
1627463480000|2021-07-28 09:11:20|101.24|101.16|101.26|101.18|101.26|101.2|101.22|101.16|330
1627463490000|2021-07-28 09:11:30|||||||||200
1627463510000|2021-07-28 09:11:50|101.28|101.2|101.3|101.26|101.3|101.26|101.28|101.2|4978
1627463520000|2021-07-28 09:12:00|||||||||5000
1627463530000|2021-07-28 09:12:10||101.24||101.24||101.24||101.24|54
1627463550000|2021-07-28 09:12:30|||||||||15964
1627463560000|2021-07-28 09:12:40|101.28||101.28||101.28||101.28||370
1627463570000|2021-07-28 09:12:50|101.26|101.22|101.38|101.32|101.38|101.32|101.24|101.18|38756
1627463580000|2021-07-28 09:13:00|101.36|101.34|101.36|101.32|101.38|101.36|101.34|101.3|20700
1627463600000|2021-07-28 09:13:20||101.34||101.34||101.34||101.34|851
1627463610000|2021-07-28 09:13:30|||||||||900
1627463620000|2021-07-28 09:13:40|||||||||500
1627463630000|2021-07-28 09:13:50|||||||||7360
1627463640000|2021-07-28 09:14:00|101.4|101.36|101.38|101.32|101.44|101.4|101.36|101.3|46258
1627463660000|2021-07-28 09:14:20|101.42|101.34|101.48|101.42|101.5|101.42|101.42|101.34|5488
1627463670000|2021-07-28 09:14:30|101.46||101.48||101.48||101.46||2000
1627463680000|2021-07-28 09:14:40|||||||||25000
1627463690000|2021-07-28 09:14:50|||||||||1000
1627463700000|2021-07-28 09:15:00|101.46||101.46||101.46||101.46||5550
1627463710000|2021-07-28 09:15:10|101.48||101.48||101.48||101.48||971
1627463720000|2021-07-28 09:15:20|||||||||2918
1627463740000|2021-07-28 09:15:40|101.46||101.46||101.46||101.46||0
1627463750000|2021-07-28 09:15:50|||||||||9846
1627463760000|2021-07-28 09:16:00|101.44|101.4|101.44|101.38|101.44|101.4|101.42|101.38|6466
1627463770000|2021-07-28 09:16:10|101.42|101.36|101.4|101.36|101.42|101.38|101.38|101.32|8361
1627463780000|2021-07-28 09:16:20|101.42|101.38|101.44|101.38|101.44|101.4|101.42|101.38|1940
1627463800000|2021-07-28 09:16:40|101.46|101.4|101.48|101.42|101.48|101.44|101.46|101.4|28825
1627463810000|2021-07-28 09:16:50|101.46|101.4|101.4|101.36|101.46|101.4|101.4|101.36|14426
1627463840000|2021-07-28 09:17:20|101.42|101.38|101.36|101.3|101.42|101.38|101.34|101.3|9549
1627463860000|2021-07-28 09:17:40|101.34||101.36||101.36||101.34||458
1627463870000|2021-07-28 09:17:50|||||||||897
1627463880000|2021-07-28 09:18:00|101.34||101.36||101.36||101.34||1733
1627463890000|2021-07-28 09:18:10|101.34|101.28|101.34|101.3|101.34|101.3|101.34|101.28|2805
1627463900000|2021-07-28 09:18:20|101.36||101.34||101.36||101.32||0
1627463910000|2021-07-28 09:18:30|101.32|101.26|101.36|101.3|101.36|101.3|101.3|101.24|4510
1627463930000|2021-07-28 09:18:50|||||||||7500
1627463940000|2021-07-28 09:19:00|||||||||5000
1627463960000|2021-07-28 09:19:20|101.38|101.32|101.4|101.36|101.4|101.36|101.38|101.32|4378
1627463970000|2021-07-28 09:19:30|||||||||5080
1627463980000|2021-07-28 09:19:40|101.42|101.38|101.5|101.44|101.5|101.44|101.4|101.38|181184
1627463990000|2021-07-28 09:19:50||101.46||101.44||101.46||101.44|12000
1627464000000|2021-07-28 09:20:00|||||||||128946
1627464010000|2021-07-28 09:20:10|101.44|101.42|101.5|101.44|101.5|101.44|101.44|101.42|35050
1627464020000|2021-07-28 09:20:20|101.48|101.4|101.44|101.36|101.48|101.46|101.42|101.36|5688
1627464030000|2021-07-28 09:20:30|101.46|101.4|101.48|101.4|101.48|101.42|101.46|101.4|48452
1627464040000|2021-07-28 09:20:40|101.46|101.42|101.48|101.44|101.48|101.44|101.44|101.42|3512
1627464050000|2021-07-28 09:20:50|101.42|101.42|101.5|101.44|101.5|101.44|101.42|101.38|25849
1627464060000|2021-07-28 09:21:00|101.48|101.42|101.44|101.38|101.48|101.42|101.4|101.36|7864
1627464070000|2021-07-28 09:21:10|||||||||1757
1627464080000|2021-07-28 09:21:20|101.42||101.44||101.44||101.42||3888
1627464090000|2021-07-28 09:21:30|||||||||43414
1627464100000|2021-07-28 09:21:40|101.36|101.36|101.42|101.36|101.44|101.38|101.36|101.32|93498
1627464120000|2021-07-28 09:22:00|101.44|101.38|101.38|101.32|101.44|101.4|101.38|101.32|27988
1627464130000|2021-07-28 09:22:10|101.36|101.36|101.38|101.32|101.38|101.36|101.36|101.32|1058
1627464160000|2021-07-28 09:22:40|101.36|101.3|101.34|101.3|101.38|101.3|101.32|101.3|10393
1627464190000|2021-07-28 09:23:10|||||||||2000
1627464240000|2021-07-28 09:24:00|||||||||1452
1627464250000|2021-07-28 09:24:10|101.38|101.32|101.34|101.3|101.38|101.32|101.34|101.3|17799
1627464260000|2021-07-28 09:24:20|101.32|101.28|101.34|101.28|101.34|101.28|101.28|101.2|91259
1627464270000|2021-07-28 09:24:30||101.3||101.3||101.3||101.3|1150
1627464280000|2021-07-28 09:24:40|101.32|101.26|101.28|101.24|101.32|101.26|101.28|101.2|2857
1627464290000|2021-07-28 09:24:50|101.26|101.2|101.28|101.2|101.28|101.2|101.24|101.18|17
1627464300000|2021-07-28 09:25:00|101.26|101.22|101.3|101.26|101.3|101.26|101.22|101.18|23892
1627464310000|2021-07-28 09:25:10|101.34|101.28|101.32|101.26|101.36|101.32|101.3|101.26|11203
1627464320000|2021-07-28 09:25:20|101.3||101.3||101.3||101.3||3932
1627464330000|2021-07-28 09:25:30|101.28|101.24|101.26|101.22|101.28|101.24|101.26|101.2|0
1627464340000|2021-07-28 09:25:40|101.28|101.2|101.34|101.28|101.34|101.28|101.28|101.2|17630
1627464360000|2021-07-28 09:26:00|101.32|101.24|101.26|101.2|101.32|101.28|101.26|101.2|3090
1627464370000|2021-07-28 09:26:10|101.28||101.26||101.28||101.26||680
1627464380000|2021-07-28 09:26:20|||||||||1975
1627464390000|2021-07-28 09:26:30|101.28|101.22|101.28|101.22|101.28|101.22|101.28|101.22|0
1627464400000|2021-07-28 09:26:40|101.26||101.28||101.28||101.26||0
1627464410000|2021-07-28 09:26:50|||||||||2969
1627464420000|2021-07-28 09:27:00|101.26|101.2|101.26|101.22|101.26|101.22|101.26|101.2|1456
1627464440000|2021-07-28 09:27:20|101.24|101.2|101.26|101.2|101.26|101.2|101.24|101.2|46
1627464450000|2021-07-28 09:27:30|||||||||5290
1627464460000|2021-07-28 09:27:40|101.24|101.18|101.2|101.14|101.24|101.18|101.18|101.1|3280
1627464470000|2021-07-28 09:27:50|101.22|101.16|101.2|101.16|101.24|101.16|101.2|101.14|25
1627464480000|2021-07-28 09:28:00|101.18|101.14|101.1|101.04|101.18|101.14|101.1|101.04|5331
1627464510000|2021-07-28 09:28:30|101.14|101.06|101.12|101.06|101.14|101.1|101.12|101.06|5526
1627464520000|2021-07-28 09:28:40|101.14||101.12||101.14||101.12||0
1627464530000|2021-07-28 09:28:50|101.1||101.1||101.1||101.1||5501
1627464540000|2021-07-28 09:29:00|101.08|101.04|101.06|101|101.08|101.04|101.04|101|26445
1627464550000|2021-07-28 09:29:10|101.04|100.98|101.02|100.96|101.04|100.98|101|100.94|14461
1627464560000|2021-07-28 09:29:20|||||||||6498
1627464570000|2021-07-28 09:29:30|101|100.94|101|100.94|101|100.94|101|100.94|122
1627464580000|2021-07-28 09:29:40|101.02|100.96|101.02|100.96|101.02|100.96|101.02|100.96|0
1627464590000|2021-07-28 09:29:50|||||||||6423
1627464600000|2021-07-28 09:30:00|101|100.94|101.06|100.98|101.08|101.04|100.98|100.94|10039
1627464610000|2021-07-28 09:30:10|101.02|100.96|101.02|100.96|101.02|100.96|101.02|100.96|0
1627464620000|2021-07-28 09:30:20|||||||||69289
1627464640000|2021-07-28 09:30:40|101.06|100.98|101|100.94|101.08|101.02|101|100.94|59084
1627464650000|2021-07-28 09:30:50|||||||||3000
1627464660000|2021-07-28 09:31:00|100.98||100.98||100.98||100.98||165
1627464670000|2021-07-28 09:31:10|101|100.96|101|100.96|101.04|100.96|100.98|100.94|5330
1627464680000|2021-07-28 09:31:20||100.94||100.96||100.96||100.94|0
1627464690000|2021-07-28 09:31:30||100.94||100.94||100.94||100.94|0
1627464700000|2021-07-28 09:31:40|100.98||101||101||100.98||0
1627464710000|2021-07-28 09:31:50|101.02|100.96|101|100.94|101.04|100.96|101|100.94|4931
1627464730000|2021-07-28 09:32:10|||||||||113123
1627464740000|2021-07-28 09:32:20|100.98|100.92|100.88|100.8|100.98|100.92|100.86|100.78|14572
1627464750000|2021-07-28 09:32:30|100.86|100.82|101.08|101|101.1|101|100.86|100.82|81732
1627464760000|2021-07-28 09:32:40|101.06|100.98|101.06|100.98|101.06|100.98|101.06|100.98|13524
1627464770000|2021-07-28 09:32:50|101.04|101|101.06|100.98|101.06|101|101.04|100.98|2900
1627464780000|2021-07-28 09:33:00|101.02|100.96|101|100.96|101.02|100.96|101|100.96|3601
1627464790000|2021-07-28 09:33:10|101.02||101.02||101.02||101||378
1627464800000|2021-07-28 09:33:20|101|100.94|101.06|100.98|101.08|101.02|100.98|100.92|41567
1627464810000|2021-07-28 09:33:30|101.04|100.96|101.04|100.96|101.04|100.96|101.04|100.96|0
1627464820000|2021-07-28 09:33:40|101.02|100.98|101.02|100.98|101.04|100.98|101.02|100.92|18012
1627464840000|2021-07-28 09:34:00|101|100.96|101|100.94|101|100.96|101|100.94|35615
1627464880000|2021-07-28 09:34:40|101.02|100.92|101.08|101.02|101.08|101.06|101.02|100.92|8933
1627464890000|2021-07-28 09:34:50|101.1|101.04|101.12|101.04|101.14|101.08|101.08|101.04|1799
1627464900000|2021-07-28 09:35:00|101.1|101.02|101.08|101|101.1|101.02|101.08|101|18
1627464910000|2021-07-28 09:35:10|||||||||482
1627464920000|2021-07-28 09:35:20|101|100.98|101.14|101.06|101.14|101.06|101|100.96|20714
1627464930000|2021-07-28 09:35:30|101.16||101.14||101.16||101.14||0
1627464940000|2021-07-28 09:35:40|101.16|101.08|101.22|101.14|101.24|101.18|101.16|101.08|2520
1627464950000|2021-07-28 09:35:50|101.16|101.12|101.14|101.08|101.16|101.12|101.14|101.08|1660
1627464960000|2021-07-28 09:36:00|101.12|101.06|101.06|101|101.14|101.08|101.06|101|4877
1627464970000|2021-07-28 09:36:10|101.04|100.98|101.06|100.98|101.06|100.98|101.04|100.98|0
1627464990000|2021-07-28 09:36:30|101.08|101|101.1|101.02|101.1|101.04|101.08|101|2550
1627465000000|2021-07-28 09:36:40||101.04||101.04||101.04||101.04|19310
1627465010000|2021-07-28 09:36:50|101.08|101.02|101.06|101|101.08|101.02|101.06|101|2582
1627465020000|2021-07-28 09:37:00|101.04|100.98|101.02|100.94|101.04|100.98|101.02|100.94|2400
1627465030000|2021-07-28 09:37:10|101|100.92|100.98|100.9|101|100.92|100.98|100.9|10
1627465040000|2021-07-28 09:37:20|||||||||100000
1627465050000|2021-07-28 09:37:30|100.86|100.88|100.86|100.84|100.96|100.88|100.86|100.82|54528
1627465060000|2021-07-28 09:37:40|100.9|100.86|101.02|100.96|101.02|100.96|100.86|100.86|18827
1627465070000|2021-07-28 09:37:50|101|100.98|100.96|100.92|101|100.98|100.96|100.92|6072
1627465080000|2021-07-28 09:38:00|100.94|100.9|100.98|100.92|100.98|100.92|100.94|100.88|5257
1627465090000|2021-07-28 09:38:10|||||||||501
1627465100000|2021-07-28 09:38:20|||||||||72
1627465110000|2021-07-28 09:38:30|100.96|100.9|100.88|100.82|100.96|100.9|100.88|100.82|1706
1627465120000|2021-07-28 09:38:40|100.86||100.86||100.86||100.86||0
1627465130000|2021-07-28 09:38:50|100.88||100.86||100.88||100.86||2981
1627465140000|2021-07-28 09:39:00|100.84|100.8|100.84|100.78|100.84|100.8|100.84|100.76|4281
1627465150000|2021-07-28 09:39:10|100.82|100.76|100.8|100.72|100.82|100.76|100.8|100.72|1746
1627465160000|2021-07-28 09:39:20|100.78|100.7|100.76|100.7|100.78|100.7|100.76|100.68|89
1627465180000|2021-07-28 09:39:40|100.78|100.72|100.84|100.78|100.84|100.78|100.78|100.72|10050
1627465200000|2021-07-28 09:40:00|100.88|100.8|100.94|100.86|100.94|100.86|100.88|100.8|2613
1627465230000|2021-07-28 09:40:30|100.9|100.84|100.9|100.84|100.9|100.84|100.9|100.84|301
1627465240000|2021-07-28 09:40:40|100.88|100.86|100.88|100.84|100.88|100.86|100.88|100.84|4514
1627465250000|2021-07-28 09:40:50|100.92||100.9||100.92||100.88||1467
1627465260000|2021-07-28 09:41:00|||||||||444
1627465280000|2021-07-28 09:41:20|100.92|100.86|100.94|100.86|100.94|100.88|100.92|100.86|1300
1627465310000|2021-07-28 09:41:50|||||||||3999
1627465330000|2021-07-28 09:42:10|100.92|100.88|100.9|100.84|100.92|100.88|100.9|100.84|7630
1627465340000|2021-07-28 09:42:20|100.88|100.86|100.88|100.84|100.88|100.86|100.88|100.8|2835
1627465350000|2021-07-28 09:42:30|100.86|100.82|100.88|100.8|100.88|100.82|100.84|100.78|4814
1627465360000|2021-07-28 09:42:40|100.9|100.82|100.9|100.84|100.9|100.84|100.86|100.82|76696
1627465370000|2021-07-28 09:42:50|100.94|100.86|100.92|100.86|100.94|100.9|100.9|100.84|2968
1627465380000|2021-07-28 09:43:00|100.9|100.84|100.88|100.82|100.9|100.84|100.88|100.82|1637
1627465390000|2021-07-28 09:43:10|100.86|100.8|100.86|100.8|100.86|100.8|100.84|100.78|3795
1627465410000|2021-07-28 09:43:30|100.84|100.78|100.82|100.74|100.84|100.78|100.78|100.72|8459
1627465420000|2021-07-28 09:43:40|100.84||100.84||100.84||100.84||30
1627465440000|2021-07-28 09:44:00|100.82||100.82||100.82||100.82||3860
1627465450000|2021-07-28 09:44:10|100.84|100.76|100.86|100.78|100.86|100.78|100.84|100.76|6752
1627465470000|2021-07-28 09:44:30|||||||||1965
1627465510000|2021-07-28 09:45:10|100.84|100.8|100.8|100.74|100.84|100.8|100.78|100.74|3880
1627465520000|2021-07-28 09:45:20|100.78|100.78|100.8|100.74|100.8|100.78|100.78|100.74|16651
1627465530000|2021-07-28 09:45:30|||||||||10285
1627465550000|2021-07-28 09:45:50|100.82|100.76|100.86|100.8|100.86|100.8|100.82|100.76|9032
1627465570000|2021-07-28 09:46:10|||||||||397
1627465590000|2021-07-28 09:46:30|100.84|100.76|100.82|100.76|100.86|100.76|100.82|100.76|99
1627465610000|2021-07-28 09:46:50|100.8|100.74|100.72|100.64|100.8|100.74|100.72|100.64|582
1627465620000|2021-07-28 09:47:00||100.62||100.62||100.64||100.62|565
1627465630000|2021-07-28 09:47:10||100.64||100.64||100.64||100.64|69
1627465640000|2021-07-28 09:47:20|||||||||844
1627465660000|2021-07-28 09:47:40|100.74|100.66|100.68|100.64|100.76|100.7|100.68|100.64|5832
1627465680000|2021-07-28 09:48:00|||||||||32
1627465700000|2021-07-28 09:48:20|100.7|100.66|100.7|100.64|100.8|100.74|100.7|100.64|20888
1627465710000|2021-07-28 09:48:30|100.68|100.66|100.72|100.66|100.74|100.7|100.68|100.64|22481
1627465720000|2021-07-28 09:48:40|100.74|100.68|100.68|100.64|100.74|100.7|100.66|100.58|33932
1627465730000|2021-07-28 09:48:50|100.7|100.66|100.72|100.66|100.72|100.68|100.7|100.66|0
1627465740000|2021-07-28 09:49:00|100.74|100.68|100.82|100.78|100.82|100.78|100.74|100.68|56039
1627465750000|2021-07-28 09:49:10|100.8|100.76|100.78|100.74|100.8|100.76|100.76|100.72|31736
1627465760000|2021-07-28 09:49:20|100.8|100.76|100.84|100.78|100.86|100.8|100.78|100.76|21495
1627465780000|2021-07-28 09:49:40|100.8|100.8|100.84|100.8|100.84|100.8|100.8|100.8|108
1627465810000|2021-07-28 09:50:10|100.88|100.82|100.94|100.88|100.94|100.88|100.88|100.82|5995
1627465820000|2021-07-28 09:50:20|100.9|100.86|100.92|100.86|100.94|100.88|100.88|100.82|9684
1627465830000|2021-07-28 09:50:30|100.86|100.84|100.94|100.88|100.94|100.88|100.86|100.84|59932
1627465840000|2021-07-28 09:50:40|||||||||4000
1627465850000|2021-07-28 09:50:50||100.9||100.88||100.9||100.88|1312
1627465880000|2021-07-28 09:51:20|100.98|100.9|101|100.96|101|100.98|100.98|100.9|2678
1627465890000|2021-07-28 09:51:30|||||||||3309
1627465910000|2021-07-28 09:51:50|||||||||7775
1627465930000|2021-07-28 09:52:10|100.98|100.94|100.94|100.86|100.98|100.96|100.92|100.86|16721
1627465940000|2021-07-28 09:52:20|100.92|100.88|100.88|100.86|100.92|100.88|100.88|100.86|1585
1627465950000|2021-07-28 09:52:30|100.92|100.88|100.96|100.9|100.96|100.9|100.92|100.88|7
1627465960000|2021-07-28 09:52:40|101|100.92|100.98|100.92|101|100.92|100.96|100.92|20
1627465980000|2021-07-28 09:53:00|100.96||100.98||100.98||100.96||2
1627465990000|2021-07-28 09:53:10|101|100.94|101.02|100.98|101.06|100.98|100.98|100.94|4692
1627466000000|2021-07-28 09:53:20|101.04|101|101.08|101|101.1|101|101.04|101|1752
1627466010000|2021-07-28 09:53:30|||||||||666
1627466020000|2021-07-28 09:53:40|||||||||5000
1627466030000|2021-07-28 09:53:50|101.06|101.02|101.14|101.08|101.16|101.08|101.06|101.02|15713
1627466040000|2021-07-28 09:54:00||101.1||101.08||101.1||101.08|0
1627466060000|2021-07-28 09:54:20|101.18|101.1|101.2|101.12|101.2|101.12|101.18|101.1|260
1627466080000|2021-07-28 09:54:40|101.22|101.14|101.3|101.22|101.32|101.24|101.22|101.14|20022
1627466090000|2021-07-28 09:54:50|101.28||101.28||101.28||101.26||0
1627466100000|2021-07-28 09:55:00|101.3|101.24|101.3|101.24|101.3|101.28|101.26|101.22|3153
1627466110000|2021-07-28 09:55:10|101.28|101.22|101.3|101.24|101.3|101.24|101.26|101.22|1910
1627466130000|2021-07-28 09:55:30|||||||||19637
1627466140000|2021-07-28 09:55:40|101.28|101.22|101.3|101.22|101.3|101.22|101.22|101.18|4022
1627466150000|2021-07-28 09:55:50|101.28||101.28||101.28||101.28||0
1627466160000|2021-07-28 09:56:00|101.26|101.2|101.24|101.18|101.26|101.2|101.22|101.18|70
1627466180000|2021-07-28 09:56:20|||||||||19775
1627466190000|2021-07-28 09:56:30|||||||||20000
1627466220000|2021-07-28 09:57:00|101.22|101.16|101.24|101.2|101.24|101.2|101.18|101.12|9248
1627466230000|2021-07-28 09:57:10|101.28|101.22|101.36|101.28|101.36|101.28|101.28|101.22|3348
1627466240000|2021-07-28 09:57:20|101.38|101.3|101.36|101.3|101.4|101.36|101.36|101.3|15301
1627466250000|2021-07-28 09:57:30|101.38|101.28|101.36|101.28|101.38|101.28|101.36|101.28|0
1627466260000|2021-07-28 09:57:40|101.34||101.32||101.34||101.32||1500
1627466270000|2021-07-28 09:57:50|||||||||1000
1627466280000|2021-07-28 09:58:00|101.34||101.32||101.34||101.3||3
1627466290000|2021-07-28 09:58:10|101.3|101.24|101.28|101.24|101.3|101.24|101.28|101.24|716
1627466300000|2021-07-28 09:58:20|101.3|101.26|101.34|101.28|101.34|101.28|101.3|101.26|6
1627466320000|2021-07-28 09:58:40|101.3||101.3||101.3||101.3||0
1627466330000|2021-07-28 09:58:50|||||||||45269
1627466340000|2021-07-28 09:59:00|101.28|101.24|101.3|101.26|101.3|101.26|101.28|101.24|10034
1627466350000|2021-07-28 09:59:10|||||||||128323
1627466360000|2021-07-28 09:59:20|101.32|101.28|101.44|101.4|101.46|101.4|101.32|101.28|13772
1627466370000|2021-07-28 09:59:30|101.46|101.38|101.46|101.42|101.46|101.42|101.4|101.38|36699
1627466380000|2021-07-28 09:59:40|101.5|101.44|101.5|101.44|101.5|101.44|101.5|101.44|2401
1627466390000|2021-07-28 09:59:50|101.48||101.48||101.48||101.48||886
1627466400000|2021-07-28 10:00:00|||||||||10000
1627466410000|2021-07-28 10:00:10|101.46|101.4|101.48|101.4|101.48|101.4|101.44|101.4|9953
1627466420000|2021-07-28 10:00:20||101.42||101.42||101.42||101.42|888
1627466430000|2021-07-28 10:00:30|101.46|101.4|101.42|101.4|101.46|101.4|101.42|101.38|11247
1627466450000|2021-07-28 10:00:50|||||||||15
1627466460000|2021-07-28 10:01:00|101.46|101.42|101.48|101.42|101.48|101.42|101.46|101.42|0
1627466510000|2021-07-28 10:01:50||101.44||101.44||101.44||101.44|158
1627466520000|2021-07-28 10:02:00|101.5|101.46|101.6|101.52|101.6|101.54|101.48|101.4|64992
1627466530000|2021-07-28 10:02:10||101.54||101.56||101.56||101.54|10239
1627466550000|2021-07-28 10:02:30||101.58||101.58||101.58||101.58|0
1627466560000|2021-07-28 10:02:40|101.62|101.6|101.62|101.56|101.68|101.62|101.6|101.52|14858
1627466570000|2021-07-28 10:02:50|101.64||101.64||101.64||101.64||108
1627466580000|2021-07-28 10:03:00|101.62||101.62||101.64||101.62||0
1627466590000|2021-07-28 10:03:10|101.64||101.62||101.64||101.62||808
1627466600000|2021-07-28 10:03:20|101.64||101.62||101.64||101.62||0
1627466610000|2021-07-28 10:03:30|||||||||13607
1627466630000|2021-07-28 10:03:50|||||||||993
1627466640000|2021-07-28 10:04:00|101.6|101.54|101.64|101.6|101.64|101.6|101.58|101.52|8595
1627466650000|2021-07-28 10:04:10|||||||||12650
1627466660000|2021-07-28 10:04:20|101.66|101.62|101.66|101.6|101.66|101.62|101.66|101.6|4333
1627466680000|2021-07-28 10:04:40|101.64|101.58|101.6|101.54|101.64|101.58|101.6|101.52|12008
1627466700000|2021-07-28 10:05:00|101.58|101.52|101.56|101.52|101.58|101.52|101.56|101.5|1316
1627466720000|2021-07-28 10:05:20|101.5|101.5|101.56|101.48|101.56|101.52|101.5|101.48|14000
1627466730000|2021-07-28 10:05:30|||||||||2000
1627466780000|2021-07-28 10:06:20|101.54||101.54||101.54||101.54||340
1627466790000|2021-07-28 10:06:30|101.56|101.5|101.6|101.56|101.6|101.56|101.56|101.5|6388
1627466800000|2021-07-28 10:06:40|101.58|101.5|101.58|101.5|101.58|101.5|101.58|101.5|51
1627466810000|2021-07-28 10:06:50|||||||||254
1627466830000|2021-07-28 10:07:10|||||||||1460
1627466850000|2021-07-28 10:07:30|||||||||2050
1627466860000|2021-07-28 10:07:40|||||||||100
1627466870000|2021-07-28 10:07:50|||||||||486
1627466880000|2021-07-28 10:08:00|101.56|101.46|101.5|101.44|101.56|101.48|101.46|101.38|63175
1627466890000|2021-07-28 10:08:10|101.48|101.42|101.48|101.42|101.48|101.42|101.48|101.42|4821
1627466900000|2021-07-28 10:08:20||101.44||101.44||101.44||101.44|0
1627466910000|2021-07-28 10:08:30|101.5|101.46|101.54|101.48|101.54|101.48|101.5|101.44|25683
1627466920000|2021-07-28 10:08:40|101.52|101.46|101.52|101.46|101.52|101.46|101.52|101.46|1680
1627466940000|2021-07-28 10:09:00|101.5|101.44|101.46|101.4|101.5|101.44|101.44|101.4|10081
1627466950000|2021-07-28 10:09:10|101.48|101.42|101.48|101.42|101.5|101.42|101.46|101.42|373
1627466970000|2021-07-28 10:09:30|101.46|101.4|101.42|101.4|101.46|101.4|101.42|101.34|1025
1627466980000|2021-07-28 10:09:40|101.4|101.38|101.32|101.26|101.4|101.38|101.32|101.26|32776
1627466990000|2021-07-28 10:09:50||101.24||101.26||101.26||101.24|0
1627467020000|2021-07-28 10:10:20|||||||||5000
1627467030000|2021-07-28 10:10:30|101.3|101.24|101.24|101.18|101.3|101.24|101.24|101.16|5581
1627467040000|2021-07-28 10:10:40|101.26|101.2|101.28|101.22|101.28|101.26|101.26|101.2|458
1627467050000|2021-07-28 10:10:50|101.3|101.24|101.32|101.24|101.32|101.26|101.3|101.24|0
1627467070000|2021-07-28 10:11:10|||||||||236
1627467090000|2021-07-28 10:11:30|||||||||10207
1627467100000|2021-07-28 10:11:40|||||||||1600
1627467110000|2021-07-28 10:11:50|101.34|101.26|101.3|101.26|101.36|101.28|101.3|101.24|39143
1627467120000|2021-07-28 10:12:00|101.28|101.24|101.26|101.22|101.3|101.24|101.22|101.14|21484
1627467150000|2021-07-28 10:12:30|101.24|101.18|101.2|101.14|101.24|101.18|101.2|101.12|3044
1627467160000|2021-07-28 10:12:40|101.22|101.16|101.28|101.18|101.28|101.22|101.2|101.14|4249
1627467170000|2021-07-28 10:12:50|101.26|101.2|101.26|101.18|101.26|101.24|101.26|101.18|6100
1627467180000|2021-07-28 10:13:00|101.24|101.16|101.22|101.18|101.24|101.18|101.22|101.16|3972
1627467190000|2021-07-28 10:13:10|101.24||101.22||101.24||101.22||10341
1627467200000|2021-07-28 10:13:20|101.2|101.16|101.18|101.12|101.2|101.16|101.18|101.1|241
1627467210000|2021-07-28 10:13:30|101.16|101.1|101.16|101.1|101.16|101.1|101.14|101.08|295
1627467220000|2021-07-28 10:13:40|101.18|101.12|101.18|101.12|101.18|101.12|101.12|101.08|4257
1627467230000|2021-07-28 10:13:50|101.16|101.1|101.14|101.06|101.16|101.1|101.12|101.04|6570
1627467240000|2021-07-28 10:14:00|||||||||2000
1627467250000|2021-07-28 10:14:10|||||||||3000
1627467260000|2021-07-28 10:14:20|101.12|101.08|101.14|101.1|101.14|101.1|101.12|101.08|2153
1627467270000|2021-07-28 10:14:30|101.16||101.18||101.18||101.16||430
1627467290000|2021-07-28 10:14:50|||||||||86
1627467300000|2021-07-28 10:15:00|||||||||3339
1627467310000|2021-07-28 10:15:10|101.2|101.12|101.24|101.18|101.26|101.18|101.2|101.12|8002
1627467320000|2021-07-28 10:15:20|101.22|101.16|101.24|101.18|101.24|101.18|101.22|101.14|0
1627467330000|2021-07-28 10:15:30|101.22|101.14|101.22|101.16|101.22|101.16|101.22|101.14|455
1627467340000|2021-07-28 10:15:40|101.24|101.18|101.22|101.16|101.24|101.18|101.22|101.16|6851
1627467350000|2021-07-28 10:15:50|101.2|101.12|101.16|101.1|101.2|101.16|101.16|101.1|9463
1627467360000|2021-07-28 10:16:00|101.18|101.08|101.14|101.08|101.18|101.08|101.14|101.08|130
1627467370000|2021-07-28 10:16:10|101.12|101.06|101.1|101.06|101.12|101.06|101.1|101.06|4015
1627467380000|2021-07-28 10:16:20|101.14|101.08|101.16|101.08|101.16|101.08|101.14|101.08|29
1627467390000|2021-07-28 10:16:30|101.18|101.1|101.2|101.16|101.2|101.18|101.18|101.1|2160
1627467400000|2021-07-28 10:16:40|101.22|101.18|101.28|101.22|101.28|101.22|101.2|101.18|5429
1627467410000|2021-07-28 10:16:50|101.3|101.24|101.36|101.28|101.36|101.3|101.3|101.24|10349
1627467440000|2021-07-28 10:17:20|101.34|101.26|101.32|101.24|101.34|101.26|101.28|101.22|0
1627467450000|2021-07-28 10:17:30|101.34|101.26|101.3|101.28|101.34|101.28|101.3|101.24|4077
1627467460000|2021-07-28 10:17:40|101.32||101.34||101.34||101.32||0
1627467470000|2021-07-28 10:17:50|101.36|101.3|101.36|101.32|101.42|101.36|101.36|101.3|4850
1627467480000|2021-07-28 10:18:00|101.38|101.3|101.4|101.32|101.4|101.34|101.38|101.3|5209
1627467490000|2021-07-28 10:18:10|101.42|101.34|101.46|101.4|101.48|101.4|101.42|101.34|3240
1627467500000|2021-07-28 10:18:20|101.48|101.42|101.46|101.4|101.5|101.44|101.42|101.38|18414
1627467510000|2021-07-28 10:18:30|101.44|101.38|101.44|101.38|101.44|101.38|101.42|101.38|0
1627467520000|2021-07-28 10:18:40|101.42|101.36|101.36|101.3|101.42|101.36|101.36|101.3|11655
1627467530000|2021-07-28 10:18:50|101.38|101.32|101.44|101.36|101.46|101.4|101.38|101.32|1321
1627467550000|2021-07-28 10:19:10|101.42||101.44||101.44||101.42||40
1627467560000|2021-07-28 10:19:20||101.38||101.4||101.4||101.38|9
1627467580000|2021-07-28 10:19:40|101.46|101.42|101.44|101.38|101.48|101.44|101.42|101.38|23095
1627467590000|2021-07-28 10:19:50|||||||||135
1627467600000|2021-07-28 10:20:00|101.42|101.36|101.36|101.3|101.42|101.38|101.36|101.28|10507
1627467610000|2021-07-28 10:20:10|101.34|101.28|101.34|101.28|101.34|101.28|101.34|101.28|0
1627467630000|2021-07-28 10:20:30|101.32|101.24|101.26|101.2|101.32|101.24|101.26|101.2|6
1627467650000|2021-07-28 10:20:50||101.22||101.22||101.22||101.22|26898
1627467670000|2021-07-28 10:21:10|101.24|101.2|101.24|101.16|101.24|101.2|101.24|101.16|184
1627467680000|2021-07-28 10:21:20|101.22||101.22||101.22||101.22||0
1627467690000|2021-07-28 10:21:30|101.2|101.14|101.22|101.16|101.22|101.18|101.16|101.14|2230
1627467700000|2021-07-28 10:21:40||101.18||101.18||101.18||101.18|12
1627467710000|2021-07-28 10:21:50|101.24|101.2|101.26|101.22|101.26|101.22|101.24|101.2|11794
1627467720000|2021-07-28 10:22:00|101.28|101.24|101.28|101.24|101.28|101.24|101.26|101.22|2823
1627467740000|2021-07-28 10:22:20|101.3|101.26|101.34|101.26|101.34|101.28|101.3|101.26|0
1627467790000|2021-07-28 10:23:10|101.32||101.32||101.32||101.32||1009
1627467860000|2021-07-28 10:24:20||101.28||101.28||101.28||101.28|1216
1627467870000|2021-07-28 10:24:30||101.26||101.26||101.26||101.26|0
1627467880000|2021-07-28 10:24:40|101.3|101.28|101.3|101.26|101.32|101.28|101.3|101.26|1645
1627467900000|2021-07-28 10:25:00|101.32|101.28|101.44|101.38|101.44|101.38|101.32|101.28|14418
1627467910000|2021-07-28 10:25:10|101.46||101.46||101.48||101.46||70
1627467920000|2021-07-28 10:25:20|101.44|101.4|101.5|101.42|101.5|101.42|101.44|101.4|6624
1627467930000|2021-07-28 10:25:30|101.48|101.44|101.5|101.46|101.5|101.46|101.48|101.4|4717
1627467940000|2021-07-28 10:25:40|101.52|101.48|101.52|101.48|101.54|101.5|101.52|101.48|20344
1627467950000|2021-07-28 10:25:50|||||||||5000
1627467960000|2021-07-28 10:26:00|101.5|101.46|101.5|101.44|101.5|101.46|101.5|101.42|4486
1627467980000|2021-07-28 10:26:20|||||||||554
1627468000000|2021-07-28 10:26:40|101.46|101.46|101.52|101.48|101.52|101.5|101.46|101.46|11903
1627468020000|2021-07-28 10:27:00|101.54|101.46|101.54|101.5|101.56|101.5|101.52|101.46|9106
1627468030000|2021-07-28 10:27:10|101.56||101.56||101.56||101.56||10
1627468050000|2021-07-28 10:27:30|101.54|101.48|101.52|101.48|101.56|101.54|101.5|101.44|9836
1627468060000|2021-07-28 10:27:40|101.5|101.44|101.48|101.44|101.5|101.44|101.48|101.44|32
1627468080000|2021-07-28 10:28:00|101.5|101.46|101.56|101.5|101.56|101.5|101.5|101.46|10365
1627468090000|2021-07-28 10:28:10|||||||||501
1627468100000|2021-07-28 10:28:20|||||||||10000
1627468120000|2021-07-28 10:28:40|101.58|101.52|101.6|101.56|101.6|101.56|101.56|101.52|11823
1627468150000|2021-07-28 10:29:10|||||||||119
1627468160000|2021-07-28 10:29:20|||||||||1647
1627468170000|2021-07-28 10:29:30|101.58|101.52|101.56|101.52|101.58|101.54|101.56|101.5|9778
1627468180000|2021-07-28 10:29:40|101.58|101.5|101.6|101.54|101.6|101.54|101.56|101.5|16
1627468200000|2021-07-28 10:30:00|||||||||7869
1627468210000|2021-07-28 10:30:10||101.56||101.56||101.56||101.56|2388
1627468230000|2021-07-28 10:30:30|||||||||816
1627468240000|2021-07-28 10:30:40|||||||||32571
1627468310000|2021-07-28 10:31:50|101.58|101.54|101.58|101.52|101.58|101.54|101.54|101.46|5885
1627468320000|2021-07-28 10:32:00|101.56|101.5|101.54|101.48|101.56|101.5|101.5|101.46|17368
1627468330000|2021-07-28 10:32:10|101.52|101.46|101.48|101.44|101.52|101.46|101.44|101.42|19373
1627468340000|2021-07-28 10:32:20||101.42||101.42||101.42||101.42|0
1627468350000|2021-07-28 10:32:30|101.5|101.44|101.48|101.42|101.52|101.46|101.44|101.4|20378
1627468360000|2021-07-28 10:32:40|101.46|101.4|101.36|101.34|101.46|101.4|101.36|101.32|3935
1627468370000|2021-07-28 10:32:50|101.38||101.38||101.38||101.38||5265
1627468430000|2021-07-28 10:33:50|101.4|101.36|101.42|101.36|101.48|101.42|101.38|101.34|25617
1627468440000|2021-07-28 10:34:00|101.44|101.38|101.46|101.38|101.46|101.38|101.42|101.38|5593
1627468450000|2021-07-28 10:34:10|||||||||3000
1627468460000|2021-07-28 10:34:20|101.48|101.4|101.48|101.42|101.48|101.42|101.48|101.4|0
1627468470000|2021-07-28 10:34:30|101.46|101.38|101.46|101.4|101.46|101.4|101.44|101.38|3852
1627468500000|2021-07-28 10:35:00|101.48|101.42|101.54|101.48|101.54|101.48|101.48|101.42|2611
1627468510000|2021-07-28 10:35:10|101.56|101.5|101.56|101.5|101.56|101.5|101.56|101.48|276
1627468520000|2021-07-28 10:35:20|101.54||101.54||101.54||101.54||0
1627468540000|2021-07-28 10:35:40|101.52|101.46|101.52|101.46|101.54|101.46|101.5|101.46|45905
1627468550000|2021-07-28 10:35:50|101.5|101.44|101.5|101.42|101.5|101.44|101.44|101.38|21390
1627468560000|2021-07-28 10:36:00|101.52|101.44|101.52|101.46|101.52|101.46|101.52|101.44|100
1627468580000|2021-07-28 10:36:20|101.5|101.48|101.5|101.42|101.5|101.48|101.5|101.42|4565
1627468590000|2021-07-28 10:36:30|101.48||101.46||101.48||101.46||0
1627468620000|2021-07-28 10:37:00|101.44|101.38|101.42|101.38|101.44|101.38|101.42|101.38|4128
1627468630000|2021-07-28 10:37:10|||||||||98531
1627468640000|2021-07-28 10:37:20|101.4|101.36|101.36|101.3|101.4|101.36|101.36|101.3|420
1627468650000|2021-07-28 10:37:30|101.38|101.32|101.42|101.36|101.42|101.36|101.36|101.32|3765
1627468670000|2021-07-28 10:37:50|101.44||101.42||101.44||101.42||0
1627468680000|2021-07-28 10:38:00|101.44|101.38|101.44|101.38|101.44|101.4|101.44|101.38|13
1627468690000|2021-07-28 10:38:10||101.36||101.36||101.36||101.36|0
1627468700000|2021-07-28 10:38:20|||||||||10219
1627468720000|2021-07-28 10:38:40||101.38||101.38||101.38||101.38|0
1627468730000|2021-07-28 10:38:50|101.42|101.36|101.46|101.42|101.46|101.44|101.34|101.28|55168
1627468740000|2021-07-28 10:39:00|101.44|101.44|101.44|101.4|101.44|101.44|101.44|101.4|2685
1627468770000|2021-07-28 10:39:30|101.46|101.42|101.52|101.46|101.54|101.48|101.46|101.42|6398
1627468790000|2021-07-28 10:39:50|||||||||26
1627468800000|2021-07-28 10:40:00|101.5|101.42|101.5|101.42|101.5|101.42|101.48|101.42|3
1627468810000|2021-07-28 10:40:10|101.48|101.44|101.52|101.46|101.52|101.46|101.46|101.42|16383
1627468820000|2021-07-28 10:40:20|||||||||5468
1627468830000|2021-07-28 10:40:30||101.48||101.48||101.48||101.46|2500
1627468840000|2021-07-28 10:40:40|101.5|101.46|101.5|101.46|101.5|101.46|101.48|101.46|9327
1627468850000|2021-07-28 10:40:50|101.48|101.44|101.52|101.46|101.52|101.46|101.44|101.4|7067
1627468890000|2021-07-28 10:41:30|||||||||10000
1627468910000|2021-07-28 10:41:50|101.5||101.52||101.52||101.5||48
1627468930000|2021-07-28 10:42:10|||||||||10154
1627468940000|2021-07-28 10:42:20|101.54|101.48|101.58|101.52|101.58|101.54|101.54|101.48|6353
1627468950000|2021-07-28 10:42:30|101.56||101.56||101.56||101.56||3125
1627468960000|2021-07-28 10:42:40|101.54|101.48|101.52|101.46|101.54|101.5|101.52|101.46|9400
1627468970000|2021-07-28 10:42:50|101.5|101.42|101.48|101.46|101.5|101.46|101.46|101.42|5864
1627468990000|2021-07-28 10:43:10|101.46|101.42|101.46|101.42|101.48|101.44|101.46|101.4|2151
1627469000000|2021-07-28 10:43:20|101.44|101.4|101.5|101.42|101.5|101.46|101.44|101.4|3295
1627469010000|2021-07-28 10:43:30||101.44||101.46||101.46||101.44|0
1627469020000|2021-07-28 10:43:40||101.48||101.48||101.48||101.48|0
1627469060000|2021-07-28 10:44:20|101.52|101.5|101.5|101.46|101.54|101.52|101.48|101.42|1383
1627469070000|2021-07-28 10:44:30|101.48|101.42|101.48|101.44|101.48|101.44|101.42|101.4|12277
1627469090000|2021-07-28 10:44:50||101.42||101.44||101.44||101.42|0
1627469100000|2021-07-28 10:45:00|101.46||101.46||101.46||101.46||0
1627469110000|2021-07-28 10:45:10|101.44|101.4|101.5|101.44|101.5|101.46|101.44|101.38|11261
1627469120000|2021-07-28 10:45:20|101.48||101.5||101.5||101.48||254
1627469140000|2021-07-28 10:45:40|||||||||1031
1627469150000|2021-07-28 10:45:50|||||||||3539
1627469160000|2021-07-28 10:46:00|101.52|101.46|101.56|101.5|101.56|101.5|101.52|101.46|2556
1627469170000|2021-07-28 10:46:10|101.58|101.52|101.54|101.46|101.6|101.54|101.5|101.44|13676
1627469180000|2021-07-28 10:46:20||101.48||101.48||101.48||101.48|9908
1627469190000|2021-07-28 10:46:30|101.52||101.52||101.52||101.52||0
1627469200000|2021-07-28 10:46:40|101.5|101.5|101.54|101.5|101.54|101.5|101.5|101.5|14627
1627469210000|2021-07-28 10:46:50||101.48||101.5||101.5||101.48|0
1627469240000|2021-07-28 10:47:20|101.58||101.56||101.58||101.56||130
1627469270000|2021-07-28 10:47:50|101.58|101.52|101.6|101.56|101.6|101.56|101.56|101.52|5665
1627469280000|2021-07-28 10:48:00|101.58|101.54|101.64|101.56|101.64|101.6|101.54|101.48|54300
1627469290000|2021-07-28 10:48:10|101.62|101.6|101.66|101.62|101.68|101.62|101.62|101.58|19063
1627469300000|2021-07-28 10:48:20|101.64|101.6|101.62|101.56|101.64|101.6|101.56|101.52|27482
1627469310000|2021-07-28 10:48:30|101.64|101.58|101.7|101.62|101.7|101.62|101.64|101.56|4796
1627469320000|2021-07-28 10:48:40|||||||||1396
1627469330000|2021-07-28 10:48:50|101.72|101.64|101.76|101.7|101.76|101.7|101.68|101.64|11143
1627469350000|2021-07-28 10:49:10|101.78|101.72|101.8|101.74|101.8|101.74|101.76|101.72|4732
1627469360000|2021-07-28 10:49:20|101.82|101.76|101.84|101.78|101.84|101.78|101.82|101.76|14306
1627469370000|2021-07-28 10:49:30|101.82|101.74|101.78|101.72|101.82|101.74|101.78|101.72|5388
1627469400000|2021-07-28 10:50:00|101.76|101.7|101.74|101.72|101.78|101.72|101.74|101.68|4667
1627469410000|2021-07-28 10:50:10|101.72|101.7|101.74|101.7|101.74|101.7|101.72|101.68|18709
1627469430000|2021-07-28 10:50:30||101.68||101.68||101.68||101.68|2400
1627469440000|2021-07-28 10:50:40||101.7||101.7||101.7||101.7|2080
1627469450000|2021-07-28 10:50:50|||||||||12283
1627469460000|2021-07-28 10:51:00|101.72||101.74||101.74||101.72||8
1627469470000|2021-07-28 10:51:10|101.76|101.72|101.78|101.72|101.78|101.72|101.76|101.72|1237
1627469480000|2021-07-28 10:51:20|101.76||101.76||101.76||101.76||0
1627469490000|2021-07-28 10:51:30|||||||||17
1627469510000|2021-07-28 10:51:50|101.78|101.74|101.8|101.76|101.8|101.76|101.78|101.74|11157
1627469520000|2021-07-28 10:52:00|101.78||101.8||101.8||101.78||1000
1627469530000|2021-07-28 10:52:10|101.78||101.78||101.78||101.78||0
1627469540000|2021-07-28 10:52:20|101.76|101.72|101.76|101.7|101.76|101.72|101.74|101.7|7435
1627469550000|2021-07-28 10:52:30|101.74|101.68|101.76|101.7|101.76|101.7|101.72|101.68|7765
1627469560000|2021-07-28 10:52:40|101.74|101.68|101.74|101.68|101.74|101.68|101.74|101.68|2080
1627469570000|2021-07-28 10:52:50|||||||||29334
1627469580000|2021-07-28 10:53:00|101.72|101.66|101.7|101.68|101.72|101.68|101.7|101.66|1799
1627469590000|2021-07-28 10:53:10|101.72|101.64|101.68|101.62|101.72|101.66|101.66|101.62|1894
1627469600000|2021-07-28 10:53:20|||||||||239
1627469610000|2021-07-28 10:53:30|101.66|101.58|101.66|101.62|101.66|101.62|101.66|101.58|63
1627469620000|2021-07-28 10:53:40|101.64|101.58|101.64|101.58|101.66|101.6|101.62|101.58|6205
1627469630000|2021-07-28 10:53:50|101.62|101.54|101.58|101.52|101.62|101.54|101.58|101.52|5870
1627469640000|2021-07-28 10:54:00|101.56|101.5|101.58|101.5|101.58|101.5|101.56|101.48|0
1627469650000|2021-07-28 10:54:10|101.6|101.52|101.6|101.54|101.6|101.54|101.58|101.52|100
1627469660000|2021-07-28 10:54:20|101.58|101.5|101.56|101.5|101.6|101.5|101.56|101.5|6968
1627469670000|2021-07-28 10:54:30|101.58|101.52|101.58|101.54|101.6|101.54|101.58|101.52|3143
1627469680000|2021-07-28 10:54:40||101.52||101.54||101.54||101.52|414
1627469690000|2021-07-28 10:54:50|101.6|101.56|101.62|101.58|101.64|101.62|101.6|101.56|11376
1627469700000|2021-07-28 10:55:00|101.64|101.6|101.7|101.64|101.7|101.64|101.64|101.6|16590
1627469710000|2021-07-28 10:55:10||101.66||101.66||101.66||101.66|0
1627469730000|2021-07-28 10:55:30|101.72|101.68|101.8|101.74|101.8|101.76|101.72|101.68|5328
1627469740000|2021-07-28 10:55:40|||||||||26701
1627469750000|2021-07-28 10:55:50||101.76||101.78||101.78||101.76|0
1627469770000|2021-07-28 10:56:10|||||||||2000
1627469780000|2021-07-28 10:56:20|101.82|101.8|101.88|101.82|101.9|101.82|101.82|101.8|78727
1627469800000|2021-07-28 10:56:40|101.9|101.84|101.88|101.84|101.9|101.84|101.88|101.84|4679
1627469810000|2021-07-28 10:56:50|101.86|101.82|101.84|101.78|101.86|101.82|101.84|101.74|7566
1627469820000|2021-07-28 10:57:00|101.82|101.74|101.8|101.74|101.82|101.74|101.78|101.7|1849
1627469840000|2021-07-28 10:57:20|||||||||26
1627469860000|2021-07-28 10:57:40|101.78|101.7|101.76|101.72|101.8|101.72|101.76|101.7|82
1627469880000|2021-07-28 10:58:00|101.74|101.7|101.78|101.74|101.78|101.74|101.72|101.66|3707
1627469890000|2021-07-28 10:58:10|101.8|101.76|101.82|101.76|101.82|101.76|101.8|101.76|16
1627469900000|2021-07-28 10:58:20|101.8|101.74|101.8|101.74|101.8|101.74|101.8|101.74|983
1627469960000|2021-07-28 10:59:20|||||||||3938
1627469970000|2021-07-28 10:59:30|101.78||101.8||101.8||101.78||99
1627469980000|2021-07-28 10:59:40|101.82|101.76|101.82|101.76|101.82|101.76|101.82|101.76|12602
1627470000000|2021-07-28 11:00:00|101.8|101.74|101.82|101.76|101.82|101.78|101.8|101.74|5086
1627470010000|2021-07-28 11:00:10|101.8|101.74|101.82|101.76|101.82|101.76|101.76|101.72|11267
1627470020000|2021-07-28 11:00:20|101.84|101.78|101.82|101.76|101.86|101.78|101.82|101.76|5210
1627470030000|2021-07-28 11:00:30|101.8|101.74|101.8|101.74|101.8|101.74|101.78|101.7|6500
1627470040000|2021-07-28 11:00:40|101.78||101.76||101.8||101.76||19415
1627470050000|2021-07-28 11:00:50|101.74|101.7|101.78|101.72|101.78|101.72|101.74|101.66|486
1627470060000|2021-07-28 11:01:00|101.76||101.78||101.78||101.76||1015
1627470070000|2021-07-28 11:01:10|101.76|101.74|101.76|101.7|101.76|101.74|101.74|101.68|10324
1627470080000|2021-07-28 11:01:20|101.74|101.68|101.74|101.68|101.74|101.68|101.74|101.68|182
1627470090000|2021-07-28 11:01:30|101.76|101.7|101.74|101.68|101.76|101.7|101.74|101.68|27
1627470100000|2021-07-28 11:01:40|101.72|101.7|101.74|101.68|101.74|101.7|101.72|101.68|5467
1627470110000|2021-07-28 11:01:50|101.72|101.66|101.72|101.66|101.74|101.68|101.68|101.64|12620
1627470120000|2021-07-28 11:02:00|101.7|101.64|101.7|101.64|101.7|101.64|101.64|101.6|8432
1627470130000|2021-07-28 11:02:10|101.68|101.62|101.7|101.66|101.7|101.66|101.64|101.58|24843
1627470140000|2021-07-28 11:02:20|101.68|101.64|101.76|101.68|101.76|101.68|101.68|101.64|1556
1627470150000|2021-07-28 11:02:30||101.7||101.7||101.7||101.7|1031
1627470170000|2021-07-28 11:02:50|101.78|101.72|101.78|101.72|101.78|101.76|101.78|101.72|16621
1627470180000|2021-07-28 11:03:00|101.76|101.7|101.74|101.68|101.76|101.72|101.72|101.68|6073
1627470190000|2021-07-28 11:03:10|101.76|101.7|101.76|101.7|101.78|101.7|101.76|101.7|494
1627470200000|2021-07-28 11:03:20|101.78|101.72|101.78|101.74|101.78|101.74|101.78|101.72|0
1627470210000|2021-07-28 11:03:30||101.72||101.74||101.74||101.72|2160
1627470220000|2021-07-28 11:03:40|101.76|101.72|101.72|101.66|101.76|101.72|101.72|101.66|20346
1627470230000|2021-07-28 11:03:50|101.74|101.68|101.74|101.68|101.76|101.7|101.74|101.68|0
1627470240000|2021-07-28 11:04:00|101.76|101.7|101.74|101.68|101.76|101.7|101.74|101.68|3749
1627470260000|2021-07-28 11:04:20|101.76|101.66|101.68|101.6|101.76|101.66|101.66|101.6|6100
1627470270000|2021-07-28 11:04:30|101.66|101.66|101.68|101.62|101.68|101.66|101.66|101.6|44
1627470280000|2021-07-28 11:04:40|101.66|101.6|101.7|101.64|101.7|101.64|101.66|101.6|1509
1627470290000|2021-07-28 11:04:50|101.68|101.62|101.6|101.58|101.68|101.62|101.6|101.56|17791
1627470300000|2021-07-28 11:05:00|101.62|101.6|101.66|101.6|101.7|101.62|101.62|101.58|43864
1627470310000|2021-07-28 11:05:10|101.68|101.62|101.66|101.6|101.68|101.62|101.64|101.58|7662
1627470320000|2021-07-28 11:05:20|101.64|101.58|101.64|101.58|101.64|101.6|101.64|101.58|3639
1627470350000|2021-07-28 11:05:50|||||||||5000
1627470360000|2021-07-28 11:06:00|101.66|101.6|101.68|101.64|101.68|101.64|101.64|101.6|1901
1627470370000|2021-07-28 11:06:10|101.7|101.66|101.7|101.66|101.7|101.66|101.7|101.66|2016
1627470400000|2021-07-28 11:06:40|101.72|101.68|101.74|101.68|101.74|101.72|101.72|101.68|1346
1627470410000|2021-07-28 11:06:50|101.76|101.7|101.78|101.72|101.78|101.72|101.76|101.7|0
1627470430000|2021-07-28 11:07:10|101.8|101.74|101.82|101.78|101.82|101.78|101.8|101.72|7040
1627470440000|2021-07-28 11:07:20|101.84|101.8|101.8|101.74|101.84|101.8|101.8|101.74|19577
1627470450000|2021-07-28 11:07:30|||||||||5107
1627470460000|2021-07-28 11:07:40|||||||||783
1627470470000|2021-07-28 11:07:50|101.78||101.78||101.78||101.78||34
1627470480000|2021-07-28 11:08:00|101.8|101.76|101.82|101.78|101.82|101.78|101.8|101.74|8800
1627470490000|2021-07-28 11:08:10|101.8|101.76|101.84|101.78|101.84|101.8|101.78|101.74|16392
1627470500000|2021-07-28 11:08:20|101.82||101.82||101.82||101.82||0
1627470520000|2021-07-28 11:08:40|101.8|101.74|101.82|101.74|101.84|101.82|101.78|101.72|26128
1627470530000|2021-07-28 11:08:50||101.76||101.74||101.76||101.74|0
1627470540000|2021-07-28 11:09:00||101.76||101.74||101.76||101.74|1085
1627470550000|2021-07-28 11:09:10|101.8|101.72|101.76|101.7|101.8|101.74|101.76|101.7|11696
1627470560000|2021-07-28 11:09:20|101.78|101.72|101.8|101.78|101.82|101.78|101.76|101.72|30552
1627470570000|2021-07-28 11:09:30|101.82||101.82||101.82||101.82||4903
1627470580000|2021-07-28 11:09:40|101.8||101.8||101.8||101.8||795
1627470590000|2021-07-28 11:09:50|101.78|101.74|101.76|101.72|101.78|101.74|101.76|101.72|8506
1627470620000|2021-07-28 11:10:20|101.78|101.74|101.8|101.74|101.82|101.76|101.78|101.74|5960
1627470630000|2021-07-28 11:10:30|101.78|101.72|101.8|101.74|101.8|101.74|101.78|101.72|2
1627470640000|2021-07-28 11:10:40|101.7|101.72|101.82|101.78|101.82|101.78|101.7|101.66|60101
1627470650000|2021-07-28 11:10:50|101.84|101.8|101.8|101.72|101.86|101.82|101.8|101.72|15177
1627470660000|2021-07-28 11:11:00|101.78|101.7|101.74|101.68|101.78|101.7|101.74|101.68|17864
1627470670000|2021-07-28 11:11:10|101.76||101.76||101.76||101.76||0
1627470700000|2021-07-28 11:11:40|101.78|101.7|101.8|101.74|101.8|101.74|101.76|101.7|500
1627470710000|2021-07-28 11:11:50|101.82|101.76|101.9|101.84|101.9|101.84|101.82|101.76|18340
1627470720000|2021-07-28 11:12:00||101.86||101.86||101.86||101.86|9910
1627470730000|2021-07-28 11:12:10||101.88||101.86||101.88||101.86|259
1627470750000|2021-07-28 11:12:30|101.86|101.84|101.84|101.76|101.86|101.84|101.82|101.74|16021
1627470760000|2021-07-28 11:12:40|||||||||3963
1627470770000|2021-07-28 11:12:50|101.82|101.74|101.78|101.72|101.82|101.76|101.78|101.72|28302
1627470780000|2021-07-28 11:13:00|101.8|101.74|101.84|101.76|101.84|101.8|101.8|101.74|8333
1627470810000|2021-07-28 11:13:30|101.82|101.74|101.8|101.76|101.82|101.76|101.78|101.72|1922
1627470820000|2021-07-28 11:13:40|101.78|101.74|101.78|101.72|101.78|101.74|101.78|101.72|204
1627470830000|2021-07-28 11:13:50|101.8|101.74|101.84|101.76|101.84|101.78|101.8|101.74|4313
1627470840000|2021-07-28 11:14:00|101.86|101.78|101.86|101.8|101.86|101.82|101.84|101.78|3712
1627470850000|2021-07-28 11:14:10|||||||||100
1627470880000|2021-07-28 11:14:40|101.88|101.82|101.98|101.92|101.98|101.92|101.86|101.82|18303
1627470890000|2021-07-28 11:14:50|||||||||33207
1627470900000|2021-07-28 11:15:00|102||102||102||102||0
1627470910000|2021-07-28 11:15:10|101.98||101.98||101.98||101.98||0
1627470920000|2021-07-28 11:15:20|102|101.94|101.94|101.9|102|101.98|101.92|101.9|40438
1627470930000|2021-07-28 11:15:30|||||||||234
1627470940000|2021-07-28 11:15:40|101.92|101.88|101.9|101.84|101.92|101.88|101.88|101.82|1705
1627470950000|2021-07-28 11:15:50|101.92|101.86|101.9|101.84|101.92|101.86|101.9|101.84|0
1627470960000|2021-07-28 11:16:00|101.88|101.82|101.86|101.8|101.88|101.82|101.76|101.74|38141
1627470970000|2021-07-28 11:16:10|101.88||101.88||101.88||101.88||285
1627470980000|2021-07-28 11:16:20|101.86||101.86||101.88||101.86||0
1627470990000|2021-07-28 11:16:30|101.88|101.82|101.86|101.82|101.88|101.84|101.86|101.82|4972
1627471000000|2021-07-28 11:16:40|||||||||202
1627471010000|2021-07-28 11:16:50|101.88|101.84|101.88|101.8|101.88|101.84|101.88|101.8|9334
1627471020000|2021-07-28 11:17:00|101.9||101.86||101.9||101.86||1993
1627471030000|2021-07-28 11:17:10|101.88||101.88||101.88||101.86||0
1627471040000|2021-07-28 11:17:20|101.86|101.78|101.86|101.8|101.86|101.8|101.84|101.76|8050
1627471050000|2021-07-28 11:17:30|101.84|101.78|101.86|101.8|101.86|101.8|101.84|101.76|3827
1627471060000|2021-07-28 11:17:40|101.88|101.82|101.94|101.9|101.94|101.9|101.88|101.82|6861
1627471070000|2021-07-28 11:17:50|101.96|101.92|102.08|102.04|102.1|102.04|101.96|101.92|202496
1627471080000|2021-07-28 11:18:00|102.06|102.02|102.06|102.04|102.06|102.04|102.06|102|3322
1627471090000|2021-07-28 11:18:10|102.04|102|102.06|102|102.08|102.02|102.04|102|11254
1627471100000|2021-07-28 11:18:20|||||||||13653
1627471110000|2021-07-28 11:18:30||102.02||102.02||102.02||102.02|0
1627471140000|2021-07-28 11:19:00|||||||||1000
1627471160000|2021-07-28 11:19:20|||||||||2193
1627471170000|2021-07-28 11:19:30||102.04||102.04||102.04||102.02|6525
1627471180000|2021-07-28 11:19:40|102.08|102.06|102.08|102.06|102.08|102.06|102.08|102.06|9000
1627471190000|2021-07-28 11:19:50|102.1|102.04|102.2|102.16|102.2|102.16|102.1|102.04|36059
1627471200000|2021-07-28 11:20:00|||||||||2425
1627471210000|2021-07-28 11:20:10|||||||||4000
1627471220000|2021-07-28 11:20:20|||||||||17126
1627471230000|2021-07-28 11:20:30|102.24|102.18|102.22|102.16|102.26|102.2|102.22|102.16|1651
1627471240000|2021-07-28 11:20:40|||||||||121
1627471250000|2021-07-28 11:20:50|102.2|102.14|102.16|102.1|102.2|102.14|102.16|102.1|273
1627471260000|2021-07-28 11:21:00|102.14|102.06|102.16|102.12|102.2|102.14|102.12|102.06|19154
1627471270000|2021-07-28 11:21:10|102.2||102.2||102.2||102.2||0
1627471290000|2021-07-28 11:21:30|||||||||11021
1627471300000|2021-07-28 11:21:40|102.18|102.14|102.2|102.14|102.2|102.14|102.16|102.14|73
1627471310000|2021-07-28 11:21:50|102.14|102.12|102.14|102.08|102.2|102.12|102.12|102.06|21840
1627471320000|2021-07-28 11:22:00|102.12|102.12|102.12|102.08|102.14|102.12|102.12|102.08|290
1627471330000|2021-07-28 11:22:10|||||||||5834
1627471340000|2021-07-28 11:22:20|||||||||387
1627471360000|2021-07-28 11:22:40|102.14|102.1|102.14|102.1|102.14|102.1|102.14|102.1|15339
1627471370000|2021-07-28 11:22:50|102.16|102.12|102.18|102.14|102.2|102.14|102.16|102.12|56030
1627471380000|2021-07-28 11:23:00|102.16|102.12|102.16|102.1|102.18|102.12|102.16|102.1|4000
1627471410000|2021-07-28 11:23:30|102.14|102.08|102.14|102.08|102.14|102.08|102.12|102.08|3680
1627471420000|2021-07-28 11:23:40|102.12|102.06|102.06|102.04|102.12|102.06|102.06|102.04|75323
1627471430000|2021-07-28 11:23:50|102.1|102.06|102.14|102.08|102.14|102.1|102.06|102.06|40931
1627471440000|2021-07-28 11:24:00|102.16|102.1|102.16|102.12|102.16|102.12|102.16|102.1|1114
1627471450000|2021-07-28 11:24:10|102.18|102.14|102.16|102.1|102.2|102.16|102.16|102.1|10595
1627471460000|2021-07-28 11:24:20|||||||||4267
1627471470000|2021-07-28 11:24:30|||||||||10213
1627471480000|2021-07-28 11:24:40|102.14|102.08|102.14|102.08|102.14|102.1|102.14|102.08|3203
1627471490000|2021-07-28 11:24:50|102.12|102.06|102.1|102.02|102.12|102.1|102.04|102|14346
1627471500000|2021-07-28 11:25:00|102.08||102.08||102.08||102.08||0
1627471510000|2021-07-28 11:25:10|102.06|102.04|102.06|102|102.1|102.04|102.02|102|44913
1627471530000|2021-07-28 11:25:30|||||||||48741
1627471540000|2021-07-28 11:25:40|||||||||1946
1627471550000|2021-07-28 11:25:50|102.1|102.02|102.1|102.04|102.1|102.04|102.1|102.02|10841
1627471560000|2021-07-28 11:26:00|102.08|102.02|102.08|102.04|102.08|102.04|102.06|102|5565
1627471570000|2021-07-28 11:26:10|||||||||72506
1627471580000|2021-07-28 11:26:20|102.1||102.1||102.1||102.1||110
1627471590000|2021-07-28 11:26:30|||||||||4881
1627471600000|2021-07-28 11:26:40|102.12|102.06|102.14|102.06|102.14|102.06|102.12|102.06|33429
1627471610000|2021-07-28 11:26:50||102.08||102.08||102.08||102.06|100
1627471620000|2021-07-28 11:27:00|102.16|102.1|102.18|102.1|102.18|102.1|102.16|102.1|0
1627471630000|2021-07-28 11:27:10|102.16||102.16||102.16||102.16||4020
1627471640000|2021-07-28 11:27:20|||||||||289
1627471650000|2021-07-28 11:27:30|102.18|102.12|102.18|102.14|102.2|102.14|102.16|102.1|5903
1627471660000|2021-07-28 11:27:40|||||||||29998
1627471670000|2021-07-28 11:27:50|||||||||27936
1627471680000|2021-07-28 11:28:00|102.16|102.12|102.1|102.04|102.16|102.14|102.1|102.04|9548
1627471690000|2021-07-28 11:28:10|||||||||49838
1627471700000|2021-07-28 11:28:20|||||||||1000
1627471730000|2021-07-28 11:28:50||102.06||102.06||102.06||102.06|1109
1627471740000|2021-07-28 11:29:00|102.12|102.08|102.18|102.12|102.18|102.12|102.1|102.06|7021
1627471750000|2021-07-28 11:29:10|102.2|102.14|102.2|102.14|102.2|102.14|102.2|102.14|0
1627471760000|2021-07-28 11:29:20||102.16||102.16||102.16||102.16|10019
1627471770000|2021-07-28 11:29:30|||||||||10352
1627471780000|2021-07-28 11:29:40|||||||||1000
1627471790000|2021-07-28 11:29:50|||||||||2047
1627471800000|2021-07-28 11:30:00|102.16|102.14|102.24|102.16|102.24|102.18|102.16|102.14|43871
1627471810000|2021-07-28 11:30:10|102.2|102.18|102.28|102.2|102.28|102.2|102.2|102.16|300
1627471820000|2021-07-28 11:30:20|102.26||102.26||102.28||102.26||0
1627471830000|2021-07-28 11:30:30|102.24|102.22|102.18|102.14|102.24|102.22|102.18|102.14|9841
1627471840000|2021-07-28 11:30:40|102.16|102.12|102.1|102.06|102.16|102.12|102.08|102.02|8232
1627471850000|2021-07-28 11:30:50|102.12||102.12||102.12||102.12||0
1627471890000|2021-07-28 11:31:30|102.08||102.1||102.12||102.08||818
1627471910000|2021-07-28 11:31:50|102.08|102.04|102.08|102.04|102.08|102.04|102.06|102.04|12246
1627471920000|2021-07-28 11:32:00|102.1|102.06|102.08|102.02|102.14|102.1|102.08|102.02|29885
1627471930000|2021-07-28 11:32:10|102.06|102.04|102.06|102.04|102.08|102.04|102.06|102.04|2500
1627471940000|2021-07-28 11:32:20|||||||||20000
1627471950000|2021-07-28 11:32:30|102.08|102.06|102.2|102.12|102.2|102.12|102.08|102.04|126895
1627471960000|2021-07-28 11:32:40||102.14||102.14||102.14||102.14|2000
1627471970000|2021-07-28 11:32:50|102.22|102.16|102.24|102.18|102.24|102.18|102.22|102.16|1880
1627471980000|2021-07-28 11:33:00|102.2|102.16|102.26|102.2|102.26|102.24|102.16|102.14|22221
1627471990000|2021-07-28 11:33:10|102.24|102.16|102.2|102.14|102.24|102.16|102.2|102.14|8971
1627472000000|2021-07-28 11:33:20|102.22|102.18|102.22|102.18|102.22|102.18|102.22|102.18|32255
1627472010000|2021-07-28 11:33:30|||||||||28356
1627472040000|2021-07-28 11:34:00|102.24|102.2|102.3|102.24|102.3|102.24|102.24|102.2|5607
1627472050000|2021-07-28 11:34:10|102.28|102.2|102.3|102.24|102.3|102.24|102.26|102.2|13820
1627472060000|2021-07-28 11:34:20|102.28||102.28||102.28||102.28||75385
1627472070000|2021-07-28 11:34:30|102.26|102.2|102.28|102.2|102.28|102.2|102.22|102.16|8563
1627472110000|2021-07-28 11:35:10|102.26||102.26||102.26||102.26||4388
1627472120000|2021-07-28 11:35:20|102.24|102.18|102.24|102.18|102.24|102.18|102.24|102.16|11975
1627472130000|2021-07-28 11:35:30|102.26|102.2|102.34|102.26|102.36|102.28|102.26|102.2|8582
1627472140000|2021-07-28 11:35:40|||||||||3397
1627472150000|2021-07-28 11:35:50||102.28||102.28||102.28||102.28|5549
1627472160000|2021-07-28 11:36:00|||||||||10000
1627472170000|2021-07-28 11:36:10|||||||||1667
1627472180000|2021-07-28 11:36:20|102.32|102.26|102.28|102.24|102.32|102.26|102.28|102.24|21945
1627472190000|2021-07-28 11:36:30|102.3|102.22|102.26|102.22|102.3|102.22|102.26|102.22|2239
1627472200000|2021-07-28 11:36:40|102.24||102.24||102.24||102.24||4
1627472210000|2021-07-28 11:36:50|102.26||102.28||102.28||102.26||1591
1627472220000|2021-07-28 11:37:00|||||||||10265
1627472240000|2021-07-28 11:37:20|102.26||102.26||102.26||102.26||1595
1627472250000|2021-07-28 11:37:30|102.28|102.24|102.34|102.28|102.34|102.28|102.28|102.24|8307
1627472260000|2021-07-28 11:37:40|102.36|102.3|102.4|102.34|102.4|102.34|102.36|102.3|3761
1627472270000|2021-07-28 11:37:50|102.42|102.36|102.44|102.4|102.46|102.4|102.42|102.36|16715
1627472280000|2021-07-28 11:38:00|102.42|102.38|102.42|102.36|102.44|102.4|102.42|102.36|8700
1627472290000|2021-07-28 11:38:10|102.4|102.34|102.42|102.36|102.42|102.36|102.36|102.3|39668
1627472300000|2021-07-28 11:38:20|102.34|102.34|102.44|102.38|102.44|102.38|102.34|102.32|66985
1627472310000|2021-07-28 11:38:30|||||||||16162
1627472320000|2021-07-28 11:38:40|102.42|102.36|102.38|102.3|102.42|102.36|102.36|102.3|4882
1627472330000|2021-07-28 11:38:50|102.36|102.28|102.34|102.28|102.38|102.3|102.3|102.28|6720
1627472350000|2021-07-28 11:39:10|102.36|102.3|102.38|102.32|102.38|102.32|102.36|102.3|10388
1627472360000|2021-07-28 11:39:20|102.4|102.34|102.42|102.36|102.42|102.36|102.4|102.34|6772
1627472370000|2021-07-28 11:39:30||102.38||102.38||102.38||102.38|2000
1627472400000|2021-07-28 11:40:00|102.4|102.36|102.4|102.32|102.4|102.36|102.36|102.32|11619
1627472410000|2021-07-28 11:40:10|102.38|102.3|102.36|102.32|102.38|102.32|102.32|102.28|2264
1627472420000|2021-07-28 11:40:20|102.34|102.28|102.32|102.26|102.34|102.28|102.32|102.26|252
1627472430000|2021-07-28 11:40:30|102.3|102.24|102.3|102.24|102.3|102.24|102.28|102.22|3908
1627472440000|2021-07-28 11:40:40|||||||||10000
1627472450000|2021-07-28 11:40:50||102.26||102.26||102.26||102.26|5334
1627472460000|2021-07-28 11:41:00|102.28|102.22|102.28|102.22|102.3|102.24|102.28|102.22|192
1627472470000|2021-07-28 11:41:10|102.3|102.24|102.32|102.3|102.32|102.3|102.3|102.24|13003
1627472480000|2021-07-28 11:41:20|102.3|102.28|102.3|102.24|102.32|102.3|102.28|102.22|9319
1627472490000|2021-07-28 11:41:30||102.22||102.24||102.24||102.22|2322
1627472530000|2021-07-28 11:42:10|102.28||102.3||102.3||102.28||128
1627472540000|2021-07-28 11:42:20|102.28|102.22|102.26|102.2|102.28|102.24|102.22|102.18|10047
1627472550000|2021-07-28 11:42:30|102.28|102.22|102.3|102.24|102.3|102.24|102.28|102.22|4481
1627472570000|2021-07-28 11:42:50|102.28|102.22|102.26|102.2|102.28|102.22|102.24|102.18|3432
1627472590000|2021-07-28 11:43:10|102.24|102.18|102.26|102.22|102.26|102.22|102.22|102.18|15177
1627472600000|2021-07-28 11:43:20|102.28|102.24|102.28|102.22|102.28|102.24|102.28|102.22|1111
1627472620000|2021-07-28 11:43:40|102.26|102.2|102.34|102.3|102.34|102.3|102.26|102.2|14573
1627472630000|2021-07-28 11:43:50|102.32|102.28|102.32|102.26|102.32|102.28|102.3|102.26|12895
1627472640000|2021-07-28 11:44:00|102.34|102.28|102.32|102.26|102.34|102.28|102.32|102.26|2246
1627472650000|2021-07-28 11:44:10|102.34|102.28|102.34|102.28|102.34|102.28|102.34|102.28|1
1627472680000|2021-07-28 11:44:40|102.36|102.34|102.46|102.4|102.48|102.4|102.36|102.34|19308
1627472690000|2021-07-28 11:44:50|102.48|102.42|102.48|102.42|102.5|102.46|102.48|102.42|12484
1627472700000|2021-07-28 11:45:00|102.46||102.48||102.48||102.46||2000
1627472710000|2021-07-28 11:45:10|102.5|102.44|102.54|102.48|102.54|102.5|102.5|102.44|15908
1627472720000|2021-07-28 11:45:20|||||||||9217
1627472730000|2021-07-28 11:45:30|102.56|102.5|102.5|102.46|102.58|102.5|102.48|102.46|14592
1627472740000|2021-07-28 11:45:40|102.52|102.48|102.52|102.46|102.56|102.48|102.48|102.46|24979
1627472750000|2021-07-28 11:45:50|102.5|102.44|102.5|102.46|102.5|102.46|102.5|102.44|8472
1627472760000|2021-07-28 11:46:00|102.52||102.52||102.52||102.52||1
1627472770000|2021-07-28 11:46:10|102.5|102.44|102.48|102.44|102.5|102.44|102.46|102.44|6509
1627472780000|2021-07-28 11:46:20|||||||||2927
1627472790000|2021-07-28 11:46:30|102.46|102.42|102.46|102.38|102.48|102.42|102.46|102.38|34552
1627472800000|2021-07-28 11:46:40||102.4||102.4||102.4||102.4|0
1627472820000|2021-07-28 11:47:00|102.44|102.38|102.46|102.4|102.46|102.4|102.4|102.38|6261
1627472830000|2021-07-28 11:47:10|102.48||102.48||102.48||102.48||230
1627472840000|2021-07-28 11:47:20|102.46||102.46||102.46||102.46||100
1627472860000|2021-07-28 11:47:40|||||||||6000
1627472870000|2021-07-28 11:47:50|102.44||102.44||102.44||102.44||12
1627472880000|2021-07-28 11:48:00|102.46|102.42|102.5|102.46|102.5|102.46|102.46|102.42|2234
1627472900000|2021-07-28 11:48:20|102.48||102.48||102.48||102.48||2500
1627472910000|2021-07-28 11:48:30|102.46|102.42|102.5|102.44|102.5|102.44|102.46|102.4|796
1627472920000|2021-07-28 11:48:40|||||||||2439
1627472930000|2021-07-28 11:48:50|102.48|102.42|102.48|102.44|102.5|102.46|102.46|102.4|16846
1627472940000|2021-07-28 11:49:00|||||||||2323
1627472950000|2021-07-28 11:49:10|102.46|102.42|102.46|102.42|102.46|102.42|102.46|102.42|3405
1627472970000|2021-07-28 11:49:30|||||||||1270
1627472980000|2021-07-28 11:49:40|102.48|102.44|102.6|102.56|102.6|102.56|102.48|102.44|36444
1627472990000|2021-07-28 11:49:50|102.62|102.58|102.66|102.62|102.68|102.64|102.62|102.58|37451
1627473000000|2021-07-28 11:50:00|102.68|102.64|102.68|102.6|102.68|102.64|102.64|102.6|11162
1627473010000|2021-07-28 11:50:10|102.66|102.58|102.72|102.66|102.72|102.66|102.64|102.56|21804
1627473020000|2021-07-28 11:50:20|102.74|102.64|102.66|102.62|102.74|102.66|102.62|102.6|20265
1627473030000|2021-07-28 11:50:30|102.68|102.64|102.7|102.66|102.7|102.66|102.68|102.62|13355
1627473040000|2021-07-28 11:50:40|102.68|102.64|102.68|102.62|102.68|102.64|102.68|102.62|5026
1627473050000|2021-07-28 11:50:50|||||||||5000
1627473060000|2021-07-28 11:51:00|||||||||11819
1627473070000|2021-07-28 11:51:10|102.66|102.6|102.72|102.66|102.72|102.68|102.64|102.6|17756
1627473080000|2021-07-28 11:51:20|102.74|102.7|102.8|102.76|102.8|102.76|102.74|102.7|15254
1627473090000|2021-07-28 11:51:30||102.74||102.74||102.74||102.74|5096
1627473100000|2021-07-28 11:51:40|102.78|102.76|102.78|102.72|102.78|102.76|102.78|102.72|16438
1627473110000|2021-07-28 11:51:50|||||||||5333
1627473120000|2021-07-28 11:52:00|102.76|102.7|102.74|102.68|102.76|102.72|102.74|102.66|11802
1627473140000|2021-07-28 11:52:20|||||||||7789
1627473150000|2021-07-28 11:52:30|102.76|102.7|102.78|102.74|102.78|102.74|102.76|102.7|566
1627473160000|2021-07-28 11:52:40|102.8|102.76|102.84|102.76|102.86|102.76|102.8|102.74|18268
1627473170000|2021-07-28 11:52:50|102.82|102.74|102.76|102.7|102.82|102.74|102.76|102.7|10200
1627473180000|2021-07-28 11:53:00|102.74|102.68|102.72|102.68|102.74|102.68|102.72|102.66|7541
1627473190000|2021-07-28 11:53:10|102.7|102.7|102.72|102.68|102.72|102.7|102.7|102.68|12644
1627473200000|2021-07-28 11:53:20|102.7||102.7||102.7||102.7||0
1627473210000|2021-07-28 11:53:30|102.72||102.7||102.74||102.7||0
1627473220000|2021-07-28 11:53:40|||||||||12000
1627473240000|2021-07-28 11:54:00|102.72|102.7|102.78|102.76|102.8|102.76|102.72|102.7|53436
1627473250000|2021-07-28 11:54:10|||||||||132535
1627473260000|2021-07-28 11:54:20|102.8||102.8||102.82||102.78||4707
1627473270000|2021-07-28 11:54:30|102.78|102.74|102.74|102.7|102.78|102.74|102.74|102.7|9626
1627473280000|2021-07-28 11:54:40|102.76|102.72|102.82|102.72|102.82|102.76|102.76|102.72|7714
1627473290000|2021-07-28 11:54:50|102.8||102.8||102.8||102.8||1593
1627473300000|2021-07-28 11:55:00|102.82|102.74|102.92|102.86|102.94|102.86|102.8|102.74|31922
1627473310000|2021-07-28 11:55:10|102.94|102.94|102.9|102.86|102.98|102.94|102.9|102.84|33865
1627473330000|2021-07-28 11:55:30|102.88|102.84|102.82|102.76|102.88|102.84|102.82|102.76|12844
1627473340000|2021-07-28 11:55:40|102.8|102.78|102.88|102.8|102.88|102.8|102.8|102.78|10218
1627473350000|2021-07-28 11:55:50|||||||||10069
1627473360000|2021-07-28 11:56:00|||||||||28681
1627473370000|2021-07-28 11:56:10|102.9|102.82|102.96|102.88|102.96|102.88|102.9|102.82|12995
1627473380000|2021-07-28 11:56:20|102.98|102.92|102.98|102.94|102.98|102.94|102.98|102.92|2369
1627473390000|2021-07-28 11:56:30|||||||||675
1627473410000|2021-07-28 11:56:50|103|102.96|103.12|103.02|103.14|103.08|103|102.96|228767
1627473420000|2021-07-28 11:57:00|103.14|103.04|103.14|103.06|103.16|103.12|103.12|103.04|17735
1627473430000|2021-07-28 11:57:10|103.12|103.04|103.06|102.98|103.12|103.04|103.06|102.98|14725
1627473450000|2021-07-28 11:57:30|103.04|102.96|103.04|102.98|103.04|103|103|102.96|21425
1627473460000|2021-07-28 11:57:40|103.02|102.96|103.06|102.98|103.06|103|103|102.96|16523
1627473470000|2021-07-28 11:57:50|103.08|103|103.1|103.04|103.12|103.04|103.08|103|16576
1627473480000|2021-07-28 11:58:00|103.08|103.06|103.08|103.04|103.1|103.06|103.08|103.04|5818
1627473490000|2021-07-28 11:58:10|103.06|103|103.04|102.98|103.06|103|103.04|102.98|20017
1627473500000|2021-07-28 11:58:20|103.02|102.96|103.04|102.98|103.04|102.98|103|102.96|25691
1627473510000|2021-07-28 11:58:30|103.06|103|103.16|103.1|103.18|103.1|103.06|103|14949
1627473520000|2021-07-28 11:58:40|103.18||103.18||103.2||103.18||2
1627473530000|2021-07-28 11:58:50|103.2|103.12|103.2|103.16|103.2|103.16|103.18|103.12|2634
1627473540000|2021-07-28 11:59:00|103.18|103.14|103.24|103.2|103.3|103.2|103.18|103.14|36989
1627473550000|2021-07-28 11:59:10|103.22||103.22||103.22||103.22||3019
1627473560000|2021-07-28 11:59:20|103.24|103.18|103.2|103.16|103.24|103.2|103.2|103.16|11373
1627473570000|2021-07-28 11:59:30|103.22|103.18|103.26|103.18|103.26|103.18|103.22|103.16|10010
1627473580000|2021-07-28 11:59:40|103.28|103.2|103.3|103.24|103.3|103.24|103.28|103.2|15
1627473590000|2021-07-28 11:59:50||103.26||103.24||103.26||103.24|0
1627473600000|2021-07-28 12:00:00|103.28|103.22|103.24|103.18|103.28|103.22|103.24|103.18|12733
1627473610000|2021-07-28 12:00:10|103.22|103.16|103.18|103.1|103.22|103.16|103.14|103.1|18259
1627473620000|2021-07-28 12:00:20|103.2|103.12|103.16|103.14|103.26|103.18|103.16|103.08|116212
1627473630000|2021-07-28 12:00:30|103.2|103.12|103.16|103.12|103.2|103.14|103.16|103.12|29513
1627473640000|2021-07-28 12:00:40|103.14|103.08|103.08|103.04|103.14|103.08|103.06|103.04|15302
1627473650000|2021-07-28 12:00:50|103.1|103.06|103.12|103.06|103.12|103.06|103.06|103|3734
1627473660000|2021-07-28 12:01:00|103.1|103.02|103.08|103.02|103.1|103.02|103.04|103|1673
1627473670000|2021-07-28 12:01:10|||||||||6000
1627473680000|2021-07-28 12:01:20|103.1|103|103.1|103.02|103.1|103.02|103.06|103|5311
1627473690000|2021-07-28 12:01:30|||||||||3080
1627473710000|2021-07-28 12:01:50|103.08|103|102.98|102.94|103.08|103|102.98|102.94|5581
1627473720000|2021-07-28 12:02:00|||||||||4370
1627473730000|2021-07-28 12:02:10|102.96|102.9|102.98|102.9|102.98|102.9|102.96|102.9|695
1627473740000|2021-07-28 12:02:20|102.96||102.96||102.96||102.96||5205
1627473750000|2021-07-28 12:02:30|102.98|102.92|102.98|102.96|102.98|102.96|102.98|102.92|1570
1627473770000|2021-07-28 12:02:50|||||||||1300
1627473780000|2021-07-28 12:03:00|102.96|102.9|102.86|102.8|102.96|102.9|102.86|102.78|5796
1627473790000|2021-07-28 12:03:10|102.88|102.78|102.84|102.78|102.9|102.82|102.84|102.76|5154
1627473800000|2021-07-28 12:03:20|102.86||102.86||102.86||102.84||5
1627473810000|2021-07-28 12:03:30|102.84||102.84||102.84||102.84||5007
1627473820000|2021-07-28 12:03:40|102.86|102.8|102.84|102.76|102.86|102.82|102.78|102.7|15568
1627473830000|2021-07-28 12:03:50|||||||||5135
1627473840000|2021-07-28 12:04:00|102.82|102.74|102.82|102.76|102.82|102.76|102.82|102.74|0
1627473860000|2021-07-28 12:04:20|102.8|102.74|102.76|102.68|102.8|102.74|102.76|102.68|14233
1627473870000|2021-07-28 12:04:30|102.74|102.66|102.72|102.66|102.74|102.66|102.72|102.66|0
1627473880000|2021-07-28 12:04:40|102.74|102.68|102.76|102.68|102.76|102.7|102.74|102.68|36546
1627473890000|2021-07-28 12:04:50|||||||||2722
1627473900000|2021-07-28 12:05:00|102.74|102.7|102.74|102.7|102.74|102.7|102.72|102.7|4504
1627473910000|2021-07-28 12:05:10|102.76|102.72|102.8|102.72|102.8|102.72|102.76|102.72|2009
1627473920000|2021-07-28 12:05:20|||||||||39651
1627473930000|2021-07-28 12:05:30|102.82|102.74|102.8|102.72|102.84|102.78|102.8|102.72|2028
1627473940000|2021-07-28 12:05:40|||||||||13981
1627473950000|2021-07-28 12:05:50|102.78||102.76||102.78||102.76||1042
1627473960000|2021-07-28 12:06:00|102.74|102.7|102.74|102.68|102.74|102.72|102.74|102.66|6596
1627473970000|2021-07-28 12:06:10|102.72|102.66|102.72|102.66|102.72|102.66|102.68|102.64|2981
1627473980000|2021-07-28 12:06:20|102.74|102.68|102.74|102.7|102.76|102.7|102.74|102.66|7135
1627473990000|2021-07-28 12:06:30|102.76|102.68|102.74|102.68|102.76|102.68|102.74|102.68|1131
1627474000000|2021-07-28 12:06:40|102.76|102.7|102.76|102.7|102.76|102.7|102.76|102.7|3414
1627474020000|2021-07-28 12:07:00|102.78|102.72|102.82|102.74|102.84|102.8|102.78|102.72|31161
1627474030000|2021-07-28 12:07:10|102.8||102.78||102.8||102.78||25
1627474070000|2021-07-28 12:07:50|102.76|102.7|102.78|102.74|102.78|102.74|102.74|102.7|6061
1627474080000|2021-07-28 12:08:00||102.76||102.76||102.76||102.76|0
1627474090000|2021-07-28 12:08:10|102.8||102.8||102.8||102.8||1344
1627474100000|2021-07-28 12:08:20|102.82|102.78|102.82|102.76|102.82|102.8|102.8|102.76|5919
1627474110000|2021-07-28 12:08:30|102.8||102.8||102.8||102.8||5
1627474120000|2021-07-28 12:08:40|102.78|102.74|102.76|102.7|102.78|102.74|102.76|102.7|9606
1627474130000|2021-07-28 12:08:50|102.74|102.68|102.76|102.68|102.76|102.68|102.72|102.68|5128
1627474140000|2021-07-28 12:09:00|102.74|102.64|102.72|102.68|102.74|102.68|102.68|102.6|11899
1627474160000|2021-07-28 12:09:20|102.7|102.64|102.68|102.62|102.7|102.64|102.68|102.6|68
1627474170000|2021-07-28 12:09:30|||||||||10000
1627474180000|2021-07-28 12:09:40|102.66|102.6|102.62|102.56|102.66|102.6|102.62|102.54|3447
1627474190000|2021-07-28 12:09:50|102.64||102.64||102.64||102.64||100
1627474210000|2021-07-28 12:10:10|102.66|102.58|102.64|102.62|102.66|102.62|102.64|102.58|2535
1627474220000|2021-07-28 12:10:20|102.62|102.58|102.6|102.54|102.62|102.58|102.6|102.54|20
1627474250000|2021-07-28 12:10:50|||||||||1430
1627474260000|2021-07-28 12:11:00||102.56||102.56||102.56||102.54|1650
1627474280000|2021-07-28 12:11:20|||||||||24
1627474290000|2021-07-28 12:11:30|102.62|102.58|102.64|102.6|102.64|102.6|102.62|102.58|16440
1627474310000|2021-07-28 12:11:50|102.68|102.62|102.78|102.68|102.78|102.68|102.64|102.56|113638
1627474320000|2021-07-28 12:12:00|102.8|102.7|102.66|102.6|102.8|102.78|102.5|102.4|163305
1627474330000|2021-07-28 12:12:10|102.64|102.54|102.68|102.62|102.68|102.62|102.4|102.36|208109
1627474340000|2021-07-28 12:12:20|102.7|102.64|102.6|102.58|102.7|102.66|102.6|102.56|41746
1627474350000|2021-07-28 12:12:30|102.62|102.56|102.62|102.56|102.62|102.56|102.62|102.56|1500
1627474360000|2021-07-28 12:12:40|102.64|102.58|102.62|102.56|102.64|102.58|102.62|102.56|5077
1627474380000|2021-07-28 12:13:00|102.6|102.54|102.54|102.5|102.6|102.54|102.52|102.5|11524
1627474390000|2021-07-28 12:13:10|102.56||102.56||102.56||102.56||0
1627474400000|2021-07-28 12:13:20|102.54|102.52|102.6|102.56|102.6|102.56|102.54|102.52|8307
1627474410000|2021-07-28 12:13:30|102.62|102.58|102.66|102.6|102.66|102.6|102.62|102.58|5086
1627474420000|2021-07-28 12:13:40|102.68||102.68||102.68||102.68||0
1627474430000|2021-07-28 12:13:50|||||||||10327
1627474440000|2021-07-28 12:14:00|102.66|102.58|102.7|102.64|102.7|102.64|102.64|102.58|13587
1627474450000|2021-07-28 12:14:10|102.72|102.66|102.72|102.66|102.72|102.66|102.72|102.66|0
1627474460000|2021-07-28 12:14:20|102.74|102.68|102.74|102.68|102.74|102.68|102.74|102.68|145
1627474470000|2021-07-28 12:14:30|102.72|102.66|102.72|102.66|102.72|102.68|102.72|102.66|500
1627474480000|2021-07-28 12:14:40|102.74|102.68|102.74|102.68|102.74|102.68|102.74|102.68|2414
1627474490000|2021-07-28 12:14:50|102.76|102.7|102.8|102.74|102.8|102.74|102.76|102.7|2206
1627474500000|2021-07-28 12:15:00|||||||||2500
1627474510000|2021-07-28 12:15:10|102.78||102.8||102.8||102.78||0
1627474520000|2021-07-28 12:15:20||102.76||102.76||102.76||102.76|200
1627474530000|2021-07-28 12:15:30|102.82|102.78|102.84|102.78|102.86|102.8|102.82|102.78|15210
1627474540000|2021-07-28 12:15:40|||||||||3700
1627474550000|2021-07-28 12:15:50|||||||||13155
1627474560000|2021-07-28 12:16:00|||||||||32156
1627474570000|2021-07-28 12:16:10|102.82|102.74|102.74|102.7|102.82|102.78|102.74|102.7|12171
1627474580000|2021-07-28 12:16:20|102.76|102.72|102.74|102.7|102.76|102.72|102.74|102.7|6173
1627474590000|2021-07-28 12:16:30|||||||||21611
1627474620000|2021-07-28 12:17:00|102.76|102.72|102.78|102.72|102.78|102.74|102.76|102.72|7792
1627474630000|2021-07-28 12:17:10|102.8|102.7|102.76|102.68|102.8|102.7|102.72|102.66|7444
1627474640000|2021-07-28 12:17:20|102.74|102.66|102.72|102.66|102.74|102.66|102.7|102.66|15400
1627474650000|2021-07-28 12:17:30|102.74|102.68|102.78|102.72|102.78|102.74|102.74|102.68|3147
1627474660000|2021-07-28 12:17:40|102.76|102.74|102.76|102.68|102.76|102.74|102.74|102.68|7137
1627474670000|2021-07-28 12:17:50|102.74||102.72||102.74||102.72||82
1627474690000|2021-07-28 12:18:10|102.74||102.74||102.74||102.74||2
1627474700000|2021-07-28 12:18:20|102.72||102.74||102.74||102.72||5
1627474710000|2021-07-28 12:18:30|||||||||1011
1627474720000|2021-07-28 12:18:40|||||||||10000
1627474730000|2021-07-28 12:18:50||102.7||102.7||102.7||102.7|3108
1627474750000|2021-07-28 12:19:10|102.76|102.72|102.82|102.76|102.84|102.76|102.76|102.72|8213
1627474760000|2021-07-28 12:19:20|102.8|102.78|102.86|102.82|102.86|102.82|102.8|102.78|2440
1627474770000|2021-07-28 12:19:30|102.88|102.84|102.88|102.84|102.88|102.86|102.88|102.82|1111
1627474780000|2021-07-28 12:19:40|102.86|102.8|102.82|102.76|102.86|102.8|102.82|102.76|645
1627474790000|2021-07-28 12:19:50|102.84|102.78|102.76|102.68|102.84|102.78|102.74|102.68|15374
1627474800000|2021-07-28 12:20:00|102.74|102.66|102.74|102.68|102.74|102.68|102.7|102.66|2500
1627474810000|2021-07-28 12:20:10|102.72|102.66|102.7|102.66|102.72|102.66|102.7|102.66|10430
1627474820000|2021-07-28 12:20:20|||||||||2639
1627474830000|2021-07-28 12:20:30|102.68|102.64|102.68|102.62|102.68|102.64|102.64|102.58|21679
1627474840000|2021-07-28 12:20:40|102.7|102.64|102.7|102.64|102.7|102.64|102.66|102.64|0
1627474860000|2021-07-28 12:21:00|||||||||1000
1627474870000|2021-07-28 12:21:10|||||||||36000
1627474880000|2021-07-28 12:21:20|102.68||102.68||102.68||102.68||19
1627474890000|2021-07-28 12:21:30|102.66||102.68||102.7||102.66||10002
1627474910000|2021-07-28 12:21:50|||||||||247
1627474920000|2021-07-28 12:22:00|102.66|102.62|102.66|102.62|102.68|102.64|102.64|102.6|11951
1627474930000|2021-07-28 12:22:10|102.64|102.6|102.62|102.58|102.66|102.6|102.62|102.58|13154
1627474950000|2021-07-28 12:22:30|102.64||102.64||102.64||102.64||176
1627474970000|2021-07-28 12:22:50|102.62|102.56|102.6|102.54|102.62|102.56|102.58|102.54|13176
1627474980000|2021-07-28 12:23:00|102.54|102.52|102.58|102.54|102.6|102.54|102.54|102.52|16847
1627474990000|2021-07-28 12:23:10|102.6|102.56|102.66|102.6|102.66|102.6|102.6|102.56|2093
1627475000000|2021-07-28 12:23:20|102.68|102.62|102.68|102.62|102.68|102.64|102.68|102.62|1111
1627475010000|2021-07-28 12:23:30|102.7|102.64|102.7|102.64|102.7|102.64|102.7|102.64|7825
1627475020000|2021-07-28 12:23:40|||||||||2054
1627475030000|2021-07-28 12:23:50|102.72|102.66|102.74|102.68|102.74|102.7|102.72|102.66|2171
1627475040000|2021-07-28 12:24:00|||||||||13600
1627475050000|2021-07-28 12:24:10||102.7||102.68||102.7||102.68|10728
1627475070000|2021-07-28 12:24:30|102.72|102.7|102.74|102.7|102.74|102.7|102.72|102.68|4672
1627475080000|2021-07-28 12:24:40|||||||||282
1627475110000|2021-07-28 12:25:10|102.76|102.72|102.76|102.7|102.76|102.72|102.76|102.7|7379
1627475120000|2021-07-28 12:25:20|102.74|102.72|102.78|102.74|102.78|102.74|102.72|102.68|15617
1627475130000|2021-07-28 12:25:30||102.76||102.74||102.76||102.74|1695
1627475140000|2021-07-28 12:25:40|102.8|102.76|102.86|102.8|102.88|102.8|102.8|102.76|5039
1627475150000|2021-07-28 12:25:50|||||||||258
1627475160000|2021-07-28 12:26:00|102.84||102.84||102.84||102.84||0
1627475170000|2021-07-28 12:26:10|102.82|102.78|102.82|102.76|102.82|102.78|102.78|102.74|2966
1627475200000|2021-07-28 12:26:40|||||||||20000
1627475210000|2021-07-28 12:26:50|102.8|102.74|102.82|102.76|102.82|102.76|102.76|102.74|19874
1627475220000|2021-07-28 12:27:00|102.8|102.74|102.84|102.78|102.84|102.78|102.76|102.7|15197
1627475230000|2021-07-28 12:27:10||102.8||102.8||102.8||102.8|15000
1627475240000|2021-07-28 12:27:20|||||||||14070
1627475250000|2021-07-28 12:27:30|102.82|102.78|102.78|102.72|102.82|102.78|102.76|102.72|15950
1627475260000|2021-07-28 12:27:40|||||||||3381
1627475270000|2021-07-28 12:27:50|102.8|102.74|102.8|102.74|102.8|102.76|102.8|102.74|2614
1627475290000|2021-07-28 12:28:10|102.78|102.72|102.74|102.66|102.8|102.74|102.72|102.66|29100
1627475300000|2021-07-28 12:28:20||102.68||102.66||102.68||102.66|959
1627475310000|2021-07-28 12:28:30|102.7|102.64|102.72|102.66|102.74|102.7|102.7|102.64|3156
1627475320000|2021-07-28 12:28:40|||||||||66048
1627475330000|2021-07-28 12:28:50|102.74|102.68|102.68|102.66|102.8|102.72|102.68|102.66|55230
1627475340000|2021-07-28 12:29:00|102.72|102.68|102.8|102.72|102.8|102.74|102.68|102.68|23675
1627475350000|2021-07-28 12:29:10|102.82|102.74|102.82|102.76|102.84|102.78|102.82|102.74|1501
1627475360000|2021-07-28 12:29:20|102.84|102.78|102.88|102.8|102.88|102.82|102.82|102.76|36124
1627475380000|2021-07-28 12:29:40|102.86||102.86||102.86||102.86||0
1627475390000|2021-07-28 12:29:50|102.88|102.82|102.88|102.82|102.88|102.86|102.88|102.8|5512
1627475400000|2021-07-28 12:30:00||102.8||102.84||102.84||102.8|4337
1627475410000|2021-07-28 12:30:10||102.82||102.82||102.82||102.82|3075
1627475420000|2021-07-28 12:30:20|102.86|102.8|102.82|102.72|102.9|102.86|102.8|102.72|15906
1627475430000|2021-07-28 12:30:30|||||||||15578
1627475440000|2021-07-28 12:30:40|102.8||102.78||102.8||102.78||260
1627475450000|2021-07-28 12:30:50|102.8|102.74|102.8|102.74|102.8|102.74|102.78|102.72|4000
1627475460000|2021-07-28 12:31:00|102.82|102.76|102.78|102.72|102.82|102.78|102.76|102.72|56371
1627475470000|2021-07-28 12:31:10|102.76|102.68|102.7|102.64|102.76|102.68|102.64|102.6|33210
1627475480000|2021-07-28 12:31:20||102.62||102.64||102.64||102.62|0
1627475490000|2021-07-28 12:31:30|102.68|102.62|102.62|102.56|102.68|102.62|102.62|102.56|6067
1627475500000|2021-07-28 12:31:40|102.6||102.6||102.6||102.6||4844
1627475510000|2021-07-28 12:31:50|102.58|102.54|102.58|102.54|102.58|102.54|102.54|102.48|24479
1627475520000|2021-07-28 12:32:00|102.56|102.52|102.56|102.52|102.56|102.52|102.54|102.52|4061
1627475530000|2021-07-28 12:32:10|||||||||39552
1627475540000|2021-07-28 12:32:20|102.5|102.5|102.6|102.54|102.6|102.56|102.5|102.46|67018
1627475550000|2021-07-28 12:32:30|||||||||3704
1627475560000|2021-07-28 12:32:40|102.58|102.56|102.54|102.5|102.58|102.56|102.54|102.5|12911
1627475580000|2021-07-28 12:33:00|102.56|102.52|102.6|102.54|102.6|102.56|102.56|102.5|1844
1627475590000|2021-07-28 12:33:10|102.58|102.56|102.64|102.58|102.66|102.6|102.58|102.56|4039
1627475600000|2021-07-28 12:33:20|102.66|102.6|102.64|102.6|102.66|102.62|102.64|102.6|4948
1627475640000|2021-07-28 12:34:00|102.62|102.58|102.6|102.56|102.64|102.6|102.58|102.56|14798
1627475650000|2021-07-28 12:34:10|102.58|102.52|102.58|102.52|102.58|102.52|102.58|102.52|10078
1627475660000|2021-07-28 12:34:20|102.56|102.5|102.58|102.52|102.58|102.52|102.56|102.5|1355
1627475670000|2021-07-28 12:34:30|102.6|102.54|102.56|102.52|102.6|102.54|102.56|102.52|2010
1627475680000|2021-07-28 12:34:40|102.54|102.5|102.54|102.5|102.54|102.5|102.54|102.5|3254
1627475710000|2021-07-28 12:35:10|102.52|102.48|102.52|102.48|102.54|102.48|102.52|102.48|2630
1627475720000|2021-07-28 12:35:20|||||||||20000
1627475730000|2021-07-28 12:35:30|102.5|102.46|102.5|102.46|102.5|102.46|102.5|102.46|7353
1627475740000|2021-07-28 12:35:40|102.48|102.44|102.5|102.42|102.5|102.44|102.46|102.4|25000
1627475750000|2021-07-28 12:35:50|102.48|102.44|102.5|102.46|102.5|102.46|102.46|102.42|2660
1627475780000|2021-07-28 12:36:20|||||||||500
1627475810000|2021-07-28 12:36:50|||||||||938
1627475820000|2021-07-28 12:37:00|102.52|102.48|102.54|102.5|102.54|102.5|102.52|102.48|25625
1627475830000|2021-07-28 12:37:10|102.52|102.48|102.5|102.46|102.52|102.5|102.5|102.44|2600
1627475840000|2021-07-28 12:37:20|||||||||5500
1627475860000|2021-07-28 12:37:40|102.48|102.44|102.46|102.4|102.5|102.46|102.44|102.4|15265
1627475870000|2021-07-28 12:37:50|102.44|102.42|102.46|102.42|102.46|102.42|102.44|102.42|10
1627475880000|2021-07-28 12:38:00|||||||||12268
1627475900000|2021-07-28 12:38:20|102.44|102.4|102.42|102.38|102.44|102.4|102.4|102.36|8989
1627475910000|2021-07-28 12:38:30|102.4|102.36|102.44|102.38|102.44|102.38|102.4|102.36|0
1627475950000|2021-07-28 12:39:10|||||||||14000
1627475970000|2021-07-28 12:39:30|||||||||985
1627475990000|2021-07-28 12:39:50|102.46|102.4|102.46|102.42|102.46|102.42|102.46|102.4|12309
1627476000000|2021-07-28 12:40:00||102.4||102.4||102.42||102.38|3007
1627476010000|2021-07-28 12:40:10|102.44|102.38|102.3|102.26|102.44|102.38|102.3|102.26|5965
1627476030000|2021-07-28 12:40:30|102.32|102.28|102.34|102.3|102.38|102.32|102.32|102.28|12225
1627476050000|2021-07-28 12:40:50|102.3|102.28|102.3|102.26|102.3|102.28|102.3|102.26|3228
1627476070000|2021-07-28 12:41:10|102.28|102.24|102.24|102.18|102.28|102.24|102.24|102.16|4308
1627476080000|2021-07-28 12:41:20|||||||||318
1627476100000|2021-07-28 12:41:40|||||||||3128
1627476130000|2021-07-28 12:42:10|102.26|102.2|102.28|102.24|102.28|102.24|102.24|102.2|17600
1627476170000|2021-07-28 12:42:50|||||||||488
1627476180000|2021-07-28 12:43:00|102.26|102.22|102.28|102.22|102.28|102.22|102.26|102.22|2662
1627476190000|2021-07-28 12:43:10||102.24||102.24||102.24||102.24|0
1627476200000|2021-07-28 12:43:20|||||||||1200
1627476230000|2021-07-28 12:43:50|102.26|102.22|102.26|102.2|102.26|102.22|102.2|102.18|8783
1627476240000|2021-07-28 12:44:00|102.28|102.22|102.28|102.24|102.3|102.24|102.28|102.22|3472
1627476250000|2021-07-28 12:44:10|102.26|102.22|102.22|102.18|102.26|102.22|102.22|102.16|15832
1627476260000|2021-07-28 12:44:20|102.2||102.22||102.22||102.2||3438
1627476270000|2021-07-28 12:44:30|||||||||17179
1627476300000|2021-07-28 12:45:00|102.2|102.2|102.26|102.2|102.3|102.24|102.2|102.2|6005
1627476310000|2021-07-28 12:45:10|102.28|102.22|102.24|102.18|102.3|102.24|102.18|102.16|44549
1627476370000|2021-07-28 12:46:10|||||||||1000
1627476400000|2021-07-28 12:46:40|102.22|102.16|102.16|102.08|102.22|102.16|102.12|102.06|10654
1627476440000|2021-07-28 12:47:20|102.14|102.1|102.04|102|102.14|102.1|102.04|102|18656
1627476450000|2021-07-28 12:47:30|102.02|101.98|102|101.94|102.02|101.98|102|101.92|63113
1627476460000|2021-07-28 12:47:40|||||||||2072
1627476470000|2021-07-28 12:47:50|101.98|101.92|101.88|101.84|101.98|101.94|101.88|101.84|10728
1627476480000|2021-07-28 12:48:00|101.9|101.86|101.9|101.86|101.9|101.86|101.9|101.84|1576
1627476490000|2021-07-28 12:48:10|||||||||3642
1627476500000|2021-07-28 12:48:20|101.88|101.88|101.94|101.88|101.96|101.9|101.88|101.86|19279
1627476540000|2021-07-28 12:49:00|101.96|101.9|102|101.94|102|101.94|101.96|101.9|2731
1627476560000|2021-07-28 12:49:20|102.02|101.96|102.04|101.96|102.04|101.98|102.02|101.96|3497
1627476570000|2021-07-28 12:49:30||101.98||101.98||101.98||101.98|0
1627476590000|2021-07-28 12:49:50|102.08|102|102.08|102|102.08|102.02|102.04|101.98|2296
1627476600000|2021-07-28 12:50:00|||||||||10494
1627476610000|2021-07-28 12:50:10|||||||||50000
1627476620000|2021-07-28 12:50:20|102.06|102.02|101.98|101.92|102.08|102.02|101.94|101.9|28237
1627476630000|2021-07-28 12:50:30||101.9||101.9||101.9||101.9|0
1627476640000|2021-07-28 12:50:40|102|101.92|101.96|101.9|102|101.96|101.96|101.9|15940
1627476650000|2021-07-28 12:50:50|101.98|101.92|101.96|101.92|101.98|101.92|101.96|101.92|165
1627476660000|2021-07-28 12:51:00||101.9||101.9||101.9||101.9|14264
1627476670000|2021-07-28 12:51:10|101.94|101.88|101.9|101.88|101.94|101.88|101.9|101.88|3329
1627476680000|2021-07-28 12:51:20|101.92|101.9|101.98|101.94|102.02|101.94|101.92|101.9|8817
1627476690000|2021-07-28 12:51:30|101.96|101.92|101.96|101.9|101.96|101.92|101.96|101.9|24263
1627476800000|2021-07-28 12:53:20|101.94|101.88|101.92|101.86|101.94|101.88|101.88|101.84|2455
1627476810000|2021-07-28 12:53:30|101.9|101.84|101.88|101.86|101.92|101.86|101.86|101.84|11880
1627476830000|2021-07-28 12:53:50|101.84|101.84|101.86|101.82|101.88|101.84|101.84|101.82|26513
1627476840000|2021-07-28 12:54:00|||||||||2
1627476860000|2021-07-28 12:54:20|101.88|101.84|101.96|101.88|101.96|101.88|101.88|101.84|12832
1627476870000|2021-07-28 12:54:30|||||||||4000
1627476900000|2021-07-28 12:55:00|101.98|101.9|101.86|101.8|101.98|101.92|101.86|101.8|21501
1627476910000|2021-07-28 12:55:10|101.84|101.82|101.9|101.84|101.9|101.84|101.84|101.82|2214
1627476920000|2021-07-28 12:55:20|||||||||29953
1627476960000|2021-07-28 12:56:00|||||||||1500
1627476970000|2021-07-28 12:56:10|101.92|101.86|101.94|101.88|101.94|101.88|101.9|101.84|10340
1627476990000|2021-07-28 12:56:30|||||||||2000
1627477010000|2021-07-28 12:56:50|101.96|101.9|101.94|101.88|101.96|101.92|101.92|101.88|20974
1627477020000|2021-07-28 12:57:00|101.92||101.92||101.92||101.92||710
1627477040000|2021-07-28 12:57:20|101.94|101.9|102|101.98|102.02|101.98|101.94|101.9|5016
1627477050000|2021-07-28 12:57:30|101.98|101.96|101.98|101.94|102.02|101.96|101.98|101.92|112
1627477060000|2021-07-28 12:57:40||101.92||101.92||101.94||101.92|0
1627477070000|2021-07-28 12:57:50|101.96|101.9|101.94|101.9|101.96|101.9|101.9|101.86|12285
1627477080000|2021-07-28 12:58:00|101.96|101.92|102|101.94|102|101.96|101.94|101.92|13521
1627477090000|2021-07-28 12:58:10|101.98|101.92|101.98|101.92|101.98|101.92|101.98|101.92|5000
1627477100000|2021-07-28 12:58:20|101.96|101.9|102|101.94|102|101.96|101.96|101.9|5088
1627477110000|2021-07-28 12:58:30|101.98|101.92|101.98|101.92|101.98|101.92|101.98|101.92|7372
1627477130000|2021-07-28 12:58:50|101.96|101.9|101.98|101.92|101.98|101.92|101.96|101.9|0
1627477140000|2021-07-28 12:59:00|||||||||964
1627477150000|2021-07-28 12:59:10|102|101.94|102|101.94|102|101.96|101.98|101.94|2740
1627477160000|2021-07-28 12:59:20|102.02|101.96|102.1|102.02|102.1|102.02|102|101.96|5502
1627477210000|2021-07-28 13:00:10|102.12|102.04|102.12|102.06|102.14|102.08|102.1|102.04|9268
1627477220000|2021-07-28 13:00:20|102.1||102.1||102.1||102.1||11193
1627477230000|2021-07-28 13:00:30|102.08|102.02|102.06|101.98|102.08|102.02|102.04|101.98|4798
1627477240000|2021-07-28 13:00:40|102.04|102|102.08|102.02|102.08|102.04|102.04|101.98|10012
1627477260000|2021-07-28 13:01:00|102.06||102.06||102.06||102.06||587
1627477270000|2021-07-28 13:01:10|102.04|101.98|102.02|101.98|102.04|101.98|102.02|101.98|1661
1627477280000|2021-07-28 13:01:20|102.04|102|102.1|102.06|102.14|102.06|102.04|102|17965
1627477290000|2021-07-28 13:01:30|102.08|102.04|102.16|102.08|102.16|102.12|102.04|101.98|46930
1627477300000|2021-07-28 13:01:40|102.18|102.12|102.14|102.08|102.2|102.14|102.12|102.08|7589
1627477310000|2021-07-28 13:01:50|102.16|102.1|102.24|102.18|102.26|102.2|102.16|102.1|22332
1627477320000|2021-07-28 13:02:00|102.22|102.16|102.2|102.14|102.22|102.16|102.16|102.12|40394
1627477340000|2021-07-28 13:02:20|102.18|102.16|102.18|102.14|102.18|102.16|102.18|102.14|1796
1627477350000|2021-07-28 13:02:30|102.2|102.16|102.18|102.14|102.2|102.16|102.18|102.14|5000
1627477370000|2021-07-28 13:02:50|102.16|102.12|102.12|102.06|102.16|102.12|102.1|102.06|25474
1627477380000|2021-07-28 13:03:00|102.1|102.02|102.06|102|102.1|102.02|102.06|102|2583
1627477390000|2021-07-28 13:03:10|102.04|102.02|102.04|102|102.04|102.02|102.02|102|5196
1627477400000|2021-07-28 13:03:20|102.02|101.98|102.02|101.94|102.02|101.98|102.02|101.94|992
1627477410000|2021-07-28 13:03:30|102|101.92|102.1|102.04|102.1|102.06|101.98|101.92|35400
1627477420000|2021-07-28 13:03:40|102.08|102.06|102.08|102|102.1|102.06|102.06|102|8962
1627477430000|2021-07-28 13:03:50|102.06|101.98|102.06|101.98|102.06|101.98|102.06|101.98|1383
1627477440000|2021-07-28 13:04:00|102.04|102|102.02|101.96|102.06|102|102.02|101.96|1510
1627477450000|2021-07-28 13:04:10|102||102.02||102.02||102||0
1627477460000|2021-07-28 13:04:20|102||102||102.02||101.98||6013
1627477470000|2021-07-28 13:04:30|101.98|101.9|101.98|101.92|102|101.92|101.96|101.9|2331
1627477480000|2021-07-28 13:04:40|||||||||4193
1627477490000|2021-07-28 13:04:50|102|101.94|102|101.94|102.02|101.98|102|101.92|12098
1627477540000|2021-07-28 13:05:40|||||||||547
1627477550000|2021-07-28 13:05:50|||||||||433
1627477560000|2021-07-28 13:06:00|101.98|101.92|101.96|101.92|101.98|101.92|101.96|101.92|11653
1627477570000|2021-07-28 13:06:10|||||||||2500
1627477590000|2021-07-28 13:06:30|101.98|101.94|102|101.94|102|101.96|101.98|101.94|1210
1627477600000|2021-07-28 13:06:40|101.98|101.92|101.98|101.94|101.98|101.94|101.98|101.92|10599
1627477610000|2021-07-28 13:06:50|102||102||102||102||14039
1627477620000|2021-07-28 13:07:00|||||||||16878
1627477630000|2021-07-28 13:07:10||101.96||101.96||101.96||101.96|120
1627477660000|2021-07-28 13:07:40|102.02|101.98|102.1|102.04|102.1|102.06|102.02|101.98|26513
1627477670000|2021-07-28 13:07:50|||||||||30000
1627477690000|2021-07-28 13:08:10|102.12|102.06|102.2|102.14|102.22|102.16|102.12|102.06|2502
1627477700000|2021-07-28 13:08:20|102.18|102.1|102.14|102.1|102.18|102.1|102.12|102.08|31608
1627477720000|2021-07-28 13:08:40|102.12|102.06|102.08|102.04|102.12|102.06|102.08|102.04|5065
1627477730000|2021-07-28 13:08:50|||||||||10000
1627477740000|2021-07-28 13:09:00|102.1|102.06|102.12|102.06|102.12|102.1|102.1|102.06|8340
1627477750000|2021-07-28 13:09:10|102.14|102.08|102.1|102.04|102.14|102.1|102.1|102.04|4579
1627477760000|2021-07-28 13:09:20|102.12|102.06|102.16|102.1|102.16|102.12|102.1|102.06|11789
1627477770000|2021-07-28 13:09:30|102.14|102.12|102.12|102.08|102.14|102.12|102.12|102.08|2753
1627477790000|2021-07-28 13:09:50|102.14||102.12||102.14||102.12||0
1627477800000|2021-07-28 13:10:00|102.14|102.1|102.14|102.08|102.14|102.1|102.14|102.08|2500
1627477820000|2021-07-28 13:10:20|||||||||500
1627477830000|2021-07-28 13:10:30|102.16|102.1|102.18|102.12|102.22|102.18|102.16|102.1|26329
1627477840000|2021-07-28 13:10:40|102.16|102.1|102.16|102.1|102.16|102.12|102.16|102.08|0
1627477880000|2021-07-28 13:11:20|102.18|102.12|102.16|102.1|102.18|102.12|102.16|102.1|15176
1627477890000|2021-07-28 13:11:30|102.18|102.12|102.28|102.22|102.28|102.22|102.18|102.12|6908
1627477900000|2021-07-28 13:11:40|102.26|102.2|102.3|102.24|102.3|102.24|102.26|102.2|10000
1627477910000|2021-07-28 13:11:50|102.32|102.26|102.3|102.26|102.4|102.34|102.3|102.24|29805
1627477920000|2021-07-28 13:12:00|102.28|102.24|102.3|102.24|102.3|102.24|102.28|102.22|756
1627477930000|2021-07-28 13:12:10|||||||||5825
1627477940000|2021-07-28 13:12:20|||||||||2029
1627477980000|2021-07-28 13:13:00|102.28|102.22|102.3|102.24|102.3|102.24|102.24|102.2|13765
1627478000000|2021-07-28 13:13:20|102.32|102.26|102.34|102.3|102.34|102.3|102.3|102.26|4980
1627478010000|2021-07-28 13:13:30|102.36|102.32|102.42|102.36|102.42|102.36|102.36|102.32|5949
1627478020000|2021-07-28 13:13:40|102.44|102.32|102.38|102.32|102.44|102.32|102.36|102.3|6347
1627478030000|2021-07-28 13:13:50|102.4|102.3|102.36|102.28|102.4|102.32|102.34|102.28|0
1627478040000|2021-07-28 13:14:00|102.38|102.32|102.38|102.32|102.38|102.32|102.38|102.28|2313
1627478050000|2021-07-28 13:14:10|102.36|102.3|102.34|102.28|102.36|102.32|102.34|102.28|4235
1627478060000|2021-07-28 13:14:20|102.36||102.36||102.36||102.36||0
1627478090000|2021-07-28 13:14:50|||||||||966
1627478110000|2021-07-28 13:15:10|102.34||102.34||102.34||102.34||434
1627478120000|2021-07-28 13:15:20|102.36|102.3|102.36|102.32|102.36|102.32|102.36|102.3|10724
1627478130000|2021-07-28 13:15:30|102.34|102.3|102.3|102.26|102.34|102.3|102.3|102.26|8251
1627478150000|2021-07-28 13:15:50|102.32|102.28|102.32|102.28|102.32|102.28|102.32|102.28|19564
1627478180000|2021-07-28 13:16:20|||||||||1345
1627478190000|2021-07-28 13:16:30|102.3|102.26|102.3|102.24|102.3|102.26|102.3|102.24|2426
1627478200000|2021-07-28 13:16:40|102.32|102.26|102.36|102.3|102.38|102.32|102.32|102.26|8343
1627478210000|2021-07-28 13:16:50|||||||||18732
1627478220000|2021-07-28 13:17:00|102.38|102.32|102.38|102.32|102.4|102.34|102.36|102.3|24596
1627478240000|2021-07-28 13:17:20|102.36|102.3|102.32|102.28|102.36|102.3|102.32|102.28|11359
1627478250000|2021-07-28 13:17:30|102.34||102.32||102.34||102.32||0
1627478260000|2021-07-28 13:17:40|102.3|102.24|102.3|102.24|102.3|102.24|102.3|102.24|6936
1627478270000|2021-07-28 13:17:50|102.28|102.22|102.28|102.22|102.3|102.22|102.28|102.22|0
1627478280000|2021-07-28 13:18:00||102.24||102.24||102.24||102.24|0
1627478290000|2021-07-28 13:18:10|102.3||102.3||102.3||102.3||0
1627478320000|2021-07-28 13:18:40||102.26||102.24||102.26||102.24|3012
1627478330000|2021-07-28 13:18:50||102.26||102.26||102.26||102.26|0
1627478340000|2021-07-28 13:19:00|102.32|102.24|102.34|102.28|102.34|102.3|102.32|102.24|6064
1627478350000|2021-07-28 13:19:10|102.36|102.3|102.38|102.32|102.38|102.32|102.34|102.3|409
1627478360000|2021-07-28 13:19:20|102.36|102.34|102.5|102.44|102.5|102.44|102.36|102.34|6975
1627478370000|2021-07-28 13:19:30|102.48|102.42|102.48|102.4|102.48|102.42|102.42|102.38|5120
1627478380000|2021-07-28 13:19:40|102.46|102.42|102.5|102.44|102.5|102.44|102.46|102.42|2500
1627478390000|2021-07-28 13:19:50|102.48|102.42|102.48|102.42|102.48|102.42|102.46|102.42|8609
1627478400000|2021-07-28 13:20:00|102.46|102.4|102.42|102.36|102.46|102.4|102.42|102.36|1969
1627478420000|2021-07-28 13:20:20|102.4||102.4||102.4||102.4||0
1627478440000|2021-07-28 13:20:40|102.42|102.38|102.46|102.4|102.46|102.4|102.42|102.38|2121
1627478450000|2021-07-28 13:20:50|102.48|102.42|102.44|102.38|102.48|102.44|102.44|102.38|1886
1627478460000|2021-07-28 13:21:00|102.46|102.4|102.48|102.44|102.48|102.44|102.46|102.4|243
1627478470000|2021-07-28 13:21:10||102.42||102.42||102.44||102.42|1909
1627478480000|2021-07-28 13:21:20|||||||||10
1627478490000|2021-07-28 13:21:30|102.46|102.4|102.48|102.42|102.48|102.42|102.46|102.4|11469
1627478500000|2021-07-28 13:21:40||102.44||102.44||102.44||102.44|0
1627478510000|2021-07-28 13:21:50|102.5|102.46|102.52|102.48|102.52|102.48|102.5|102.46|9840
1627478520000|2021-07-28 13:22:00|102.54|102.5|102.5|102.44|102.54|102.5|102.5|102.44|14681
1627478530000|2021-07-28 13:22:10|102.48|102.42|102.5|102.44|102.52|102.44|102.48|102.42|2929
1627478540000|2021-07-28 13:22:20|102.52|102.46|102.54|102.48|102.54|102.48|102.52|102.44|12508
1627478550000|2021-07-28 13:22:30|||||||||19407
1627478560000|2021-07-28 13:22:40|102.52|102.5|102.52|102.46|102.52|102.5|102.52|102.46|1037
1627478570000|2021-07-28 13:22:50|102.54|102.44|102.52|102.46|102.54|102.46|102.52|102.44|0
1627478580000|2021-07-28 13:23:00|102.54|102.48|102.52|102.46|102.54|102.48|102.52|102.46|106
1627478590000|2021-07-28 13:23:10|102.54|102.5|102.54|102.5|102.54|102.5|102.54|102.5|103
1627478610000|2021-07-28 13:23:30|||||||||15998
1627478630000|2021-07-28 13:23:50|||||||||3274
1627478640000|2021-07-28 13:24:00|102.52|102.46|102.6|102.54|102.6|102.54|102.5|102.46|32654
1627478650000|2021-07-28 13:24:10||102.56||102.56||102.56||102.54|7976
1627478690000|2021-07-28 13:24:50|102.58|102.54|102.58|102.56|102.6|102.56|102.58|102.54|5300
1627478700000|2021-07-28 13:25:00|102.6|102.58|102.7|102.64|102.7|102.64|102.6|102.58|23516
1627478710000|2021-07-28 13:25:10|102.72|102.66|102.74|102.7|102.76|102.7|102.72|102.66|906
1627478720000|2021-07-28 13:25:20|102.76|102.72|102.8|102.74|102.8|102.74|102.76|102.72|2250
1627478740000|2021-07-28 13:25:40|102.78||102.78||102.78||102.78||59
1627478750000|2021-07-28 13:25:50|102.76|102.72|102.82|102.78|102.82|102.78|102.76|102.72|38660
1627478760000|2021-07-28 13:26:00|||||||||22
1627478770000|2021-07-28 13:26:10|102.8|102.76|102.78|102.74|102.8|102.78|102.74|102.68|32343
1627478780000|2021-07-28 13:26:20|||||||||10200
1627478800000|2021-07-28 13:26:40|102.8|102.76|102.82|102.78|102.86|102.84|102.8|102.76|15374
1627478810000|2021-07-28 13:26:50|||||||||29195
1627478820000|2021-07-28 13:27:00|102.84|102.8|102.86|102.82|102.86|102.82|102.82|102.78|1793
1627478840000|2021-07-28 13:27:20|102.84|102.8|102.82|102.8|102.86|102.82|102.82|102.8|12689
1627478850000|2021-07-28 13:27:30|102.86|102.82|102.86|102.8|102.9|102.84|102.86|102.8|7135
1627478860000|2021-07-28 13:27:40|102.88|102.82|102.9|102.86|102.9|102.86|102.88|102.82|14469
1627478880000|2021-07-28 13:28:00|102.88|102.82|102.84|102.76|102.88|102.82|102.8|102.76|3299
1627478900000|2021-07-28 13:28:20|||||||||12495
1627478910000|2021-07-28 13:28:30|||||||||152
1627478930000|2021-07-28 13:28:50|102.82|102.74|102.82|102.78|102.82|102.78|102.78|102.74|4208
1627478940000|2021-07-28 13:29:00|102.84|102.8|102.82|102.78|102.84|102.82|102.82|102.78|8620
1627478950000|2021-07-28 13:29:10||102.76||102.76||102.8||102.74|991
1627478960000|2021-07-28 13:29:20|102.8|102.74|102.78|102.74|102.8|102.76|102.78|102.74|4880
1627478970000|2021-07-28 13:29:30|||||||||34054
1627478980000|2021-07-28 13:29:40|102.8|102.76|102.82|102.76|102.82|102.76|102.8|102.76|2100
1627478990000|2021-07-28 13:29:50|102.84||102.84||102.86||102.84||3
1627479000000|2021-07-28 13:30:00|102.82|102.78|102.84|102.8|102.84|102.8|102.8|102.78|5122
1627479010000|2021-07-28 13:30:10|102.82|102.76|102.82|102.76|102.84|102.78|102.78|102.74|32258
1627479020000|2021-07-28 13:30:20|102.8|102.74|102.78|102.74|102.8|102.76|102.78|102.74|3136
1627479030000|2021-07-28 13:30:30|102.8|102.76|102.7|102.64|102.8|102.76|102.68|102.62|54682
1627479040000|2021-07-28 13:30:40|102.68|102.66|102.66|102.6|102.78|102.74|102.62|102.56|55814
1627479050000|2021-07-28 13:30:50|102.64|102.56|102.6|102.54|102.64|102.58|102.5|102.48|36652
1627479060000|2021-07-28 13:31:00|102.58|102.52|102.52|102.48|102.58|102.52|102.5|102.48|58620
1627479070000|2021-07-28 13:31:10|102.54|102.46|102.52|102.48|102.54|102.52|102.48|102.4|79009
1627479080000|2021-07-28 13:31:20|102.5|102.5|102.56|102.52|102.56|102.52|102.5|102.5|4008
1627479090000|2021-07-28 13:31:30|102.54|102.48|102.66|102.58|102.66|102.58|102.52|102.46|44371
1627479100000|2021-07-28 13:31:40|102.64|102.6|102.66|102.62|102.7|102.62|102.64|102.6|3034
1627479110000|2021-07-28 13:31:50|102.7|102.64|102.7|102.68|102.7|102.68|102.7|102.64|2562
1627479120000|2021-07-28 13:32:00|102.72|102.7|102.86|102.82|102.88|102.82|102.72|102.7|19717
1627479130000|2021-07-28 13:32:10|102.84|102.8|102.82|102.76|102.86|102.8|102.76|102.7|64209
1627479140000|2021-07-28 13:32:20|102.8|102.74|102.82|102.76|102.82|102.76|102.7|102.64|72925
1627479150000|2021-07-28 13:32:30|102.8|102.72|102.8|102.72|102.82|102.78|102.76|102.72|11450
1627479160000|2021-07-28 13:32:40|||||||||7002
1627479170000|2021-07-28 13:32:50|102.82|102.74|102.9|102.84|102.9|102.88|102.82|102.74|43053
1627479180000|2021-07-28 13:33:00|102.88|102.86|102.98|102.92|102.98|102.92|102.88|102.86|17844
1627479190000|2021-07-28 13:33:10|103|102.94|102.96|102.92|103|102.96|102.94|102.92|29756
1627479200000|2021-07-28 13:33:20|102.98|102.94|102.88|102.8|103|102.94|102.88|102.8|25788
1627479210000|2021-07-28 13:33:30|102.86|102.78|102.78|102.72|102.86|102.78|102.78|102.68|11318
1627479220000|2021-07-28 13:33:40|102.8|102.74|102.84|102.78|102.84|102.8|102.8|102.74|14182
1627479240000|2021-07-28 13:34:00|102.82|102.76|102.76|102.7|102.82|102.76|102.72|102.64|19451
1627479250000|2021-07-28 13:34:10|102.78|102.72|102.88|102.82|102.88|102.82|102.78|102.72|17970
1627479260000|2021-07-28 13:34:20|102.9|102.84|102.92|102.86|102.92|102.86|102.88|102.84|15015
1627479280000|2021-07-28 13:34:40|102.9|102.84|102.88|102.82|102.9|102.86|102.86|102.8|10497
1627479290000|2021-07-28 13:34:50|102.86|102.8|102.86|102.82|102.86|102.82|102.82|102.78|7315
1627479310000|2021-07-28 13:35:10|102.84|102.78|102.84|102.8|102.84|102.8|102.84|102.78|7039
1627479320000|2021-07-28 13:35:20|102.82|102.78|102.74|102.72|102.82|102.78|102.74|102.72|4814
1627479330000|2021-07-28 13:35:30|102.72|102.7|102.7|102.64|102.74|102.7|102.7|102.62|102
1627479340000|2021-07-28 13:35:40||102.62||102.62||102.62||102.6|1743
1627479350000|2021-07-28 13:35:50|102.68|102.64|102.68|102.62|102.68|102.64|102.66|102.58|6062
1627479360000|2021-07-28 13:36:00|102.7|102.64|102.82|102.74|102.82|102.74|102.7|102.64|12937
1627479370000|2021-07-28 13:36:10|102.8||102.78||102.8||102.78||0
1627479380000|2021-07-28 13:36:20|||||||||43740
1627479390000|2021-07-28 13:36:30|102.82|102.76|102.82|102.76|102.82|102.76|102.76|102.74|11395
1627479400000|2021-07-28 13:36:40|||||||||13134
1627479410000|2021-07-28 13:36:50||102.78||102.78||102.78||102.78|1746
1627479420000|2021-07-28 13:37:00|102.8|102.76|102.68|102.62|102.8|102.76|102.68|102.62|13276
1627479440000|2021-07-28 13:37:20|102.7|102.64|102.74|102.66|102.74|102.68|102.68|102.64|15898
1627479450000|2021-07-28 13:37:30|102.72|102.68|102.72|102.68|102.72|102.68|102.72|102.68|0
1627479480000|2021-07-28 13:38:00|102.7|102.66|102.64|102.56|102.7|102.66|102.62|102.54|2869
1627479490000|2021-07-28 13:38:10|102.62|102.52|102.58|102.5|102.62|102.52|102.58|102.5|3597
1627479500000|2021-07-28 13:38:20|102.6|102.52|102.62|102.56|102.62|102.56|102.58|102.52|29622
1627479510000|2021-07-28 13:38:30|102.64|102.58|102.62|102.56|102.64|102.58|102.6|102.54|5354
1627479530000|2021-07-28 13:38:50|||||||||3388
1627479540000|2021-07-28 13:39:00|102.64|102.58|102.68|102.6|102.7|102.6|102.62|102.56|5246
1627479550000|2021-07-28 13:39:10|102.66|102.62|102.66|102.64|102.66|102.64|102.66|102.62|1
1627479570000|2021-07-28 13:39:30|102.68|102.66|102.68|102.64|102.72|102.7|102.68|102.64|10366
1627479580000|2021-07-28 13:39:40|||||||||1932
1627479590000|2021-07-28 13:39:50|102.66|102.6|102.62|102.56|102.66|102.64|102.6|102.56|16392
1627479610000|2021-07-28 13:40:10|||||||||2
1627479620000|2021-07-28 13:40:20|102.6||102.6||102.6||102.6||2000
1627479630000|2021-07-28 13:40:30|102.58|102.52|102.58|102.52|102.6|102.54|102.56|102.52|3615
1627479640000|2021-07-28 13:40:40|102.56|102.5|102.54|102.52|102.56|102.54|102.54|102.48|1750
1627479650000|2021-07-28 13:40:50|102.56|102.54|102.68|102.62|102.68|102.62|102.56|102.54|55758
1627479660000|2021-07-28 13:41:00|102.66|102.6|102.62|102.56|102.66|102.6|102.62|102.56|920
1627479670000|2021-07-28 13:41:10|102.6|102.54|102.68|102.62|102.68|102.62|102.58|102.52|24697
1627479680000|2021-07-28 13:41:20|||||||||680
1627479690000|2021-07-28 13:41:30||102.6||102.62||102.62||102.6|0
1627479700000|2021-07-28 13:41:40|102.66|102.6|102.56|102.48|102.66|102.6|102.5|102.44|23128
1627479710000|2021-07-28 13:41:50|102.58|102.5|102.6|102.54|102.6|102.54|102.58|102.5|1864
1627479730000|2021-07-28 13:42:10|102.58|102.52|102.56|102.48|102.58|102.52|102.52|102.48|6496
1627479740000|2021-07-28 13:42:20|102.54|102.5|102.54|102.5|102.54|102.5|102.52|102.5|0
1627479750000|2021-07-28 13:42:30|102.52|102.48|102.5|102.44|102.52|102.48|102.48|102.44|5673
1627479760000|2021-07-28 13:42:40|102.52||102.5||102.52||102.5||0
1627479770000|2021-07-28 13:42:50||102.46||102.44||102.46||102.44|0
1627479780000|2021-07-28 13:43:00|102.52|102.46|102.54|102.48|102.54|102.52|102.52|102.46|3372
1627479790000|2021-07-28 13:43:10|102.56|102.5|102.56|102.5|102.58|102.54|102.56|102.5|6782
1627479800000|2021-07-28 13:43:20|102.54|102.48|102.5|102.44|102.54|102.48|102.5|102.44|4880
1627479810000|2021-07-28 13:43:30|102.52|102.46|102.52|102.46|102.52|102.46|102.5|102.44|3470
1627479830000|2021-07-28 13:43:50|102.54|102.48|102.54|102.48|102.58|102.54|102.54|102.48|10593
1627479840000|2021-07-28 13:44:00|102.56|102.5|102.56|102.52|102.56|102.54|102.54|102.5|7908
1627479850000|2021-07-28 13:44:10|102.58|102.54|102.58|102.52|102.58|102.54|102.58|102.52|3235
1627479860000|2021-07-28 13:44:20|102.56||102.58||102.6||102.56||0
1627479870000|2021-07-28 13:44:30|102.6|102.54|102.64|102.6|102.64|102.6|102.58|102.54|896
1627479880000|2021-07-28 13:44:40|102.68|102.62|102.68|102.64|102.68|102.64|102.68|102.62|1710
1627479890000|2021-07-28 13:44:50|102.7|102.62|102.66|102.6|102.7|102.64|102.62|102.56|17910
1627479900000|2021-07-28 13:45:00|102.64|102.58|102.6|102.54|102.64|102.58|102.56|102.48|9830
1627479910000|2021-07-28 13:45:10|||||||||35000
1627479920000|2021-07-28 13:45:20|102.58|102.52|102.6|102.54|102.6|102.54|102.58|102.52|2902
1627479930000|2021-07-28 13:45:30|102.58|102.52|102.56|102.5|102.58|102.52|102.52|102.5|3943
1627479940000|2021-07-28 13:45:40|102.54||102.56||102.56||102.54||2879
1627479950000|2021-07-28 13:45:50|102.58|102.52|102.56|102.52|102.58|102.54|102.56|102.5|6723
1627479970000|2021-07-28 13:46:10|102.58|102.54|102.66|102.62|102.66|102.62|102.58|102.54|16068
1627479980000|2021-07-28 13:46:20|102.68|102.64|102.7|102.66|102.7|102.66|102.68|102.64|2746
1627479990000|2021-07-28 13:46:30|102.68|102.64|102.68|102.64|102.7|102.68|102.68|102.64|10598
1627480000000|2021-07-28 13:46:40|102.66|102.62|102.66|102.64|102.66|102.64|102.66|102.6|6595
1627480010000|2021-07-28 13:46:50|102.64|102.62|102.62|102.6|102.66|102.64|102.62|102.6|9843
1627480020000|2021-07-28 13:47:00|102.6|102.58|102.6|102.54|102.6|102.58|102.6|102.54|3529
1627480030000|2021-07-28 13:47:10|102.62|102.56|102.6|102.58|102.64|102.58|102.6|102.56|7285
1627480040000|2021-07-28 13:47:20|102.62||102.6||102.64||102.6||3995
1627480050000|2021-07-28 13:47:30|102.58|102.56|102.58|102.5|102.58|102.56|102.54|102.5|8911
1627480060000|2021-07-28 13:47:40|102.56||102.56||102.56||102.56||0
1627480070000|2021-07-28 13:47:50|102.54|102.48|102.54|102.48|102.54|102.48|102.54|102.48|4439
1627480080000|2021-07-28 13:48:00|||||||||1782
1627480090000|2021-07-28 13:48:10|102.52|102.44|102.56|102.54|102.58|102.54|102.5|102.44|20063
1627480100000|2021-07-28 13:48:20|||||||||1800
1627480110000|2021-07-28 13:48:30|102.54|102.52|102.52|102.46|102.54|102.52|102.48|102.44|41974
1627480120000|2021-07-28 13:48:40|102.54|102.48|102.5|102.46|102.56|102.5|102.5|102.44|11170
1627480130000|2021-07-28 13:48:50|||||||||2692
1627480140000|2021-07-28 13:49:00|102.52|102.48|102.54|102.5|102.54|102.5|102.52|102.48|4102
1627480150000|2021-07-28 13:49:10|102.56|102.52|102.54|102.48|102.56|102.52|102.54|102.48|17746
1627480160000|2021-07-28 13:49:20|102.56||102.56||102.56||102.56||0
1627480170000|2021-07-28 13:49:30|102.54||102.54||102.54||102.54||0
1627480180000|2021-07-28 13:49:40|||||||||16374
1627480200000|2021-07-28 13:50:00|102.56|102.5|102.58|102.52|102.58|102.54|102.56|102.5|11776
1627480210000|2021-07-28 13:50:10|||||||||2013
1627480230000|2021-07-28 13:50:30|102.6|102.54|102.58|102.54|102.6|102.58|102.58|102.52|7447
1627480240000|2021-07-28 13:50:40|||||||||19376
1627480250000|2021-07-28 13:50:50|102.56|102.52|102.54|102.48|102.56|102.52|102.54|102.48|3167
1627480260000|2021-07-28 13:51:00|||||||||13707
1627480270000|2021-07-28 13:51:10|||||||||2925
1627480280000|2021-07-28 13:51:20|102.56|102.5|102.56|102.5|102.56|102.52|102.56|102.5|2747
1627480290000|2021-07-28 13:51:30||102.52||102.52||102.52||102.52|454
1627480310000|2021-07-28 13:51:50|102.58|102.54|102.58|102.54|102.58|102.56|102.56|102.52|8965
1627480320000|2021-07-28 13:52:00|102.6|102.56|102.68|102.62|102.68|102.62|102.6|102.56|12727
1627480330000|2021-07-28 13:52:10|102.66|102.6|102.6|102.56|102.66|102.62|102.6|102.56|20975
1627480340000|2021-07-28 13:52:20|||||||||2
1627480350000|2021-07-28 13:52:30|102.62|102.58|102.64|102.58|102.64|102.6|102.62|102.58|7334
1627480360000|2021-07-28 13:52:40|102.66|102.6|102.68|102.64|102.68|102.64|102.66|102.6|7090
1627480370000|2021-07-28 13:52:50|102.66|102.62|102.64|102.58|102.66|102.62|102.6|102.54|19719
1627480380000|2021-07-28 13:53:00||102.6||102.6||102.6||102.6|10000
1627480390000|2021-07-28 13:53:10|102.66|102.62|102.66|102.6|102.68|102.64|102.66|102.6|9641
1627480420000|2021-07-28 13:53:40|102.64|102.58|102.56|102.52|102.64|102.58|102.56|102.52|7109
1627480430000|2021-07-28 13:53:50|102.54||102.54||102.54||102.54||0
1627480440000|2021-07-28 13:54:00|102.52|102.5|102.52|102.46|102.54|102.5|102.46|102.44|128217
1627480450000|2021-07-28 13:54:10||102.48||102.46||102.5||102.46|1752
1627480460000|2021-07-28 13:54:20|102.54|102.48|102.54|102.5|102.54|102.5|102.54|102.48|11456
1627480470000|2021-07-28 13:54:30|102.52|102.48|102.48|102.44|102.52|102.48|102.48|102.44|18082
1627480480000|2021-07-28 13:54:40|102.46|102.42|102.42|102.36|102.46|102.42|102.42|102.34|7938
1627480490000|2021-07-28 13:54:50|102.4|102.38|102.38|102.36|102.4|102.38|102.38|102.36|5213
1627480500000|2021-07-28 13:55:00|102.4|102.38|102.4|102.36|102.42|102.38|102.4|102.36|4000
1627480510000|2021-07-28 13:55:10|102.36|102.34|102.42|102.36|102.42|102.36|102.34|102.3|69936
1627480520000|2021-07-28 13:55:20|102.44|102.38|102.42|102.4|102.48|102.44|102.42|102.36|15962
1627480530000|2021-07-28 13:55:30|102.44|102.42|102.46|102.42|102.5|102.46|102.42|102.4|29552
1627480540000|2021-07-28 13:55:40|102.44|102.4|102.46|102.42|102.46|102.42|102.42|102.4|36523
1627480550000|2021-07-28 13:55:50|102.48|102.44|102.54|102.52|102.54|102.52|102.48|102.44|56895
1627480560000|2021-07-28 13:56:00|102.56|102.54|102.54|102.52|102.56|102.54|102.54|102.52|12064
1627480570000|2021-07-28 13:56:10|102.52|102.5|102.52|102.5|102.58|102.52|102.52|102.48|7993
1627480580000|2021-07-28 13:56:20|102.5|102.48|102.52|102.48|102.52|102.48|102.5|102.48|7404
1627480590000|2021-07-28 13:56:30|102.5|102.46|102.5|102.46|102.5|102.46|102.46|102.44|42499
1627480610000|2021-07-28 13:56:50|102.48|102.44|102.44|102.4|102.48|102.44|102.44|102.4|18703
1627480620000|2021-07-28 13:57:00|102.42|102.36|102.4|102.36|102.42|102.36|102.4|102.36|2323
1627480630000|2021-07-28 13:57:10|102.38|102.34|102.34|102.3|102.38|102.34|102.3|102.24|66568
1627480640000|2021-07-28 13:57:20|102.36|102.32|102.36|102.32|102.36|102.34|102.36|102.32|9109
1627480650000|2021-07-28 13:57:30|102.34|102.3|102.26|102.22|102.36|102.34|102.26|102.22|23411
1627480660000|2021-07-28 13:57:40|||||||||691
1627480670000|2021-07-28 13:57:50|102.24|102.2|102.26|102.22|102.28|102.24|102.22|102.18|26060
1627480680000|2021-07-28 13:58:00|102.24|102.2|102.2|102.14|102.24|102.2|102.18|102.1|16648
1627480690000|2021-07-28 13:58:10|102.18|102.12|102.2|102.14|102.24|102.18|102.18|102.12|5704
1627480700000|2021-07-28 13:58:20||102.16||102.16||102.16||102.16|1340
1627480710000|2021-07-28 13:58:30|102.18|102.14|102.18|102.14|102.18|102.14|102.16|102.14|13098
1627480720000|2021-07-28 13:58:40|||||||||1000
1627480740000|2021-07-28 13:59:00|102.16|102.12|102.1|102.06|102.16|102.12|102.1|102.04|37120
1627480750000|2021-07-28 13:59:10|102.08|102.04|102.1|102.04|102.1|102.04|102.08|102.02|12737
1627480760000|2021-07-28 13:59:20|102.08|102.06|102.12|102.06|102.14|102.12|102.08|102.06|30383
1627480770000|2021-07-28 13:59:30|102.16|102.08|102.14|102.08|102.18|102.12|102.14|102.08|5358
1627480780000|2021-07-28 13:59:40|102.12|102.06|102.12|102.06|102.12|102.06|102.12|102.06|0
1627480790000|2021-07-28 13:59:50|||||||||5000
1627480800000|2021-07-28 14:00:00|102.1|102.08|102.06|102|102.12|102.08|102.06|102|53342
1627480810000|2021-07-28 14:00:10|102.04|101.98|101.9|101.84|102.04|101.98|101.86|101.76|93977
1627480820000|2021-07-28 14:00:20|101.92|101.86|101.86|101.84|101.98|101.92|101.86|101.82|49846
1627480830000|2021-07-28 14:00:30|101.9|101.82|101.88|101.84|101.9|101.84|101.82|101.74|69769
1627480840000|2021-07-28 14:00:40|101.86|101.82|101.7|101.68|101.86|101.84|101.7|101.62|134232
1627480850000|2021-07-28 14:00:50|101.72|101.7|101.8|101.76|101.82|101.76|101.7|101.68|57106
1627480860000|2021-07-28 14:01:00|101.78|101.74|101.82|101.76|101.84|101.76|101.66|101.62|73674
1627480870000|2021-07-28 14:01:10|101.84|101.78|101.9|101.84|101.92|101.84|101.84|101.78|4848
1627480880000|2021-07-28 14:01:20|101.92|101.82|101.82|101.72|101.94|101.82|101.72|101.64|56344
1627480890000|2021-07-28 14:01:30|101.8|101.7|101.78|101.7|101.8|101.7|101.68|101.66|32007
1627480900000|2021-07-28 14:01:40|101.76|101.68|101.68|101.66|101.76|101.68|101.68|101.64|23220
1627480910000|2021-07-28 14:01:50|101.7|101.64|101.68|101.66|101.7|101.66|101.66|101.64|13565
1627480920000|2021-07-28 14:02:00|101.7|101.68|101.86|101.74|101.86|101.76|101.68|101.66|29885
1627480930000|2021-07-28 14:02:10|101.88|101.76|101.96|101.86|101.98|101.86|101.88|101.76|2500
1627480940000|2021-07-28 14:02:20|101.98|101.88|101.98|101.92|102|101.92|101.98|101.88|0
1627480950000|2021-07-28 14:02:30|101.96|101.9|101.84|101.78|101.98|101.94|101.84|101.76|50240
1627480960000|2021-07-28 14:02:40|101.86|101.8|101.82|101.74|101.86|101.8|101.8|101.74|11973
1627480970000|2021-07-28 14:02:50|||||||||2200
1627480980000|2021-07-28 14:03:00|101.8|101.8|101.82|101.76|101.84|101.8|101.8|101.74|24744
1627480990000|2021-07-28 14:03:10|||||||||4926
1627481000000|2021-07-28 14:03:20|101.8|101.74|101.72|101.66|101.8|101.74|101.72|101.66|26840
1627481010000|2021-07-28 14:03:30|101.7|101.64|101.68|101.64|101.7|101.64|101.66|101.58|6245
1627481020000|2021-07-28 14:03:40|101.66|101.62|101.6|101.56|101.66|101.62|101.6|101.56|19274
1627481040000|2021-07-28 14:04:00|101.62|101.58|101.62|101.56|101.62|101.6|101.6|101.56|17973
1627481050000|2021-07-28 14:04:10|101.6|101.58|101.6|101.56|101.6|101.58|101.6|101.56|96
1627481060000|2021-07-28 14:04:20|101.62|101.58|101.62|101.58|101.62|101.58|101.6|101.58|14411
1627481070000|2021-07-28 14:04:30|101.64|101.6|101.68|101.66|101.68|101.66|101.62|101.6|3647
1627481080000|2021-07-28 14:04:40|101.66|101.62|101.62|101.56|101.68|101.62|101.62|101.56|5702
1627481090000|2021-07-28 14:04:50|101.64|101.58|101.58|101.52|101.66|101.6|101.54|101.46|23545
1627481100000|2021-07-28 14:05:00|||||||||5555
1627481110000|2021-07-28 14:05:10|101.6|101.54|101.66|101.62|101.68|101.62|101.58|101.54|17984
1627481120000|2021-07-28 14:05:20|101.68|101.64|101.64|101.58|101.68|101.64|101.64|101.58|12316
1627481130000|2021-07-28 14:05:30|101.66|101.6|101.64|101.6|101.68|101.62|101.62|101.6|10173
1627481150000|2021-07-28 14:05:50|101.66|101.62|101.72|101.66|101.78|101.7|101.66|101.62|23428
1627481170000|2021-07-28 14:06:10|||||||||3056
1627481180000|2021-07-28 14:06:20|101.74|101.68|101.8|101.74|101.8|101.74|101.74|101.68|5808
1627481190000|2021-07-28 14:06:30|101.78|101.72|101.78|101.7|101.78|101.72|101.74|101.7|714
1627481200000|2021-07-28 14:06:40|101.76|101.72|101.7|101.66|101.76|101.72|101.7|101.66|14483
1627481210000|2021-07-28 14:06:50|101.68|101.68|101.68|101.64|101.7|101.68|101.68|101.64|6902
1627481220000|2021-07-28 14:07:00|101.66|101.62|101.58|101.54|101.68|101.62|101.58|101.54|5940
1627481230000|2021-07-28 14:07:10|101.56|101.52|101.58|101.52|101.58|101.52|101.52|101.44|9457
1627481240000|2021-07-28 14:07:20|101.56||101.56||101.56||101.56||550
1627481260000|2021-07-28 14:07:40|101.54|101.54|101.56|101.54|101.56|101.54|101.54|101.54|19
1627481270000|2021-07-28 14:07:50|101.54|101.52|101.54|101.5|101.54|101.52|101.5|101.46|1970
1627481280000|2021-07-28 14:08:00|101.52|101.46|101.54|101.48|101.54|101.5|101.52|101.46|9528
1627481290000|2021-07-28 14:08:10|||||||||2966
1627481310000|2021-07-28 14:08:30||101.5||101.5||101.5||101.5|1000
1627481320000|2021-07-28 14:08:40|101.56|101.52|101.56|101.54|101.58|101.54|101.56|101.52|32524
1627481330000|2021-07-28 14:08:50|101.58|101.56|101.58|101.54|101.62|101.56|101.58|101.5|16413
1627481340000|2021-07-28 14:09:00|101.56|101.5|101.56|101.52|101.56|101.54|101.56|101.5|130
1627481350000|2021-07-28 14:09:10|101.58|101.54|101.56|101.5|101.64|101.56|101.5|101.44|16046
1627481360000|2021-07-28 14:09:20|101.54|101.46|101.6|101.52|101.6|101.52|101.54|101.46|3324
1627481370000|2021-07-28 14:09:30|101.54|101.54|101.52|101.46|101.58|101.54|101.52|101.46|10690
1627481380000|2021-07-28 14:09:40|101.54|101.48|101.54|101.46|101.56|101.48|101.5|101.44|48479
1627481400000|2021-07-28 14:10:00|101.52|101.48|101.44|101.4|101.52|101.48|101.44|101.4|9004
1627481410000|2021-07-28 14:10:10|101.46|101.38|101.44|101.38|101.48|101.38|101.44|101.38|2000
1627481420000|2021-07-28 14:10:20||101.34||101.34||101.34||101.34|0
1627481430000|2021-07-28 14:10:30|101.46|101.36|101.34|101.28|101.48|101.42|101.32|101.26|42112
1627481440000|2021-07-28 14:10:40|101.36|101.3|101.4|101.32|101.4|101.32|101.36|101.28|2333
1627481460000|2021-07-28 14:11:00|101.36|101.3|101.26|101.18|101.36|101.3|101.26|101.18|3804
1627481470000|2021-07-28 14:11:10|101.24||101.22||101.24||101.22||4986
1627481480000|2021-07-28 14:11:20|101.2|101.12|101.18|101.12|101.2|101.12|101.18|101.1|7073
1627481490000|2021-07-28 14:11:30|101.16||101.16||101.16||101.16||0
1627481500000|2021-07-28 14:11:40|101.18|101.14|101.22|101.18|101.22|101.18|101.18|101.14|7164
1627481520000|2021-07-28 14:12:00|101.24|101.2|101.22|101.18|101.26|101.2|101.22|101.18|1935
1627481530000|2021-07-28 14:12:10|101.2|101.2|101.2|101.18|101.2|101.2|101.18|101.14|14722
1627481540000|2021-07-28 14:12:20|||||||||602
1627481550000|2021-07-28 14:12:30|101.22|101.2|101.24|101.2|101.26|101.2|101.22|101.2|17493
1627481560000|2021-07-28 14:12:40|101.22|101.18|101.22|101.18|101.24|101.18|101.2|101.18|2399
1627481570000|2021-07-28 14:12:50|101.24|101.2|101.3|101.24|101.3|101.24|101.24|101.2|14874
1627481580000|2021-07-28 14:13:00|101.32|101.26|101.32|101.2|101.4|101.34|101.28|101.2|50067
1627481590000|2021-07-28 14:13:10|101.3|101.26|101.28|101.2|101.3|101.26|101.28|101.2|2808
1627481600000|2021-07-28 14:13:20|101.3||101.28||101.3||101.28||1317
1627481610000|2021-07-28 14:13:30||101.24||101.24||101.24||101.24|200
1627481620000|2021-07-28 14:13:40|101.3||101.28||101.3||101.28||0
1627481630000|2021-07-28 14:13:50|101.26|101.2|101.24|101.18|101.26|101.2|101.2|101.18|7474
1627481640000|2021-07-28 14:14:00|101.22||101.2||101.22||101.2||0
1627481650000|2021-07-28 14:14:10|||||||||3694
1627481660000|2021-07-28 14:14:20|101.18|101.12|101.12|101.04|101.18|101.12|101.12|101.02|4405
1627481680000|2021-07-28 14:14:40||101.06||101.06||101.06||101.06|0
1627481690000|2021-07-28 14:14:50|101.1|101.04|101.06|101.02|101.1|101.04|101.06|101.02|10165
1627481710000|2021-07-28 14:15:10|101.08|101.04|101.08|101.04|101.12|101.06|101.06|101.04|840
1627481720000|2021-07-28 14:15:20|101.1|101.06|101.12|101.06|101.12|101.06|101.1|101.06|5915
1627481730000|2021-07-28 14:15:30|101.1|101.08|101.14|101.08|101.14|101.08|101.06|101.02|30085
1627481740000|2021-07-28 14:15:40|101.12|101.04|101.1|101.04|101.12|101.04|101.1|101.04|2132
1627481750000|2021-07-28 14:15:50|101.12|101.06|101.2|101.12|101.2|101.12|101.1|101.06|6
1627481760000|2021-07-28 14:16:00|101.18|101.14|101.2|101.12|101.2|101.14|101.18|101.12|0
1627481770000|2021-07-28 14:16:10|101.18|101.14|101.14|101.1|101.18|101.14|101.12|101.1|2085
1627481780000|2021-07-28 14:16:20|||||||||5137
1627481790000|2021-07-28 14:16:30|||||||||963
1627481800000|2021-07-28 14:16:40|101.12|101.08|101.06|101.02|101.12|101.08|101.06|101|20898
1627481810000|2021-07-28 14:16:50|101.04|101|101.04|101|101.04|101|101.04|101|13856
1627481820000|2021-07-28 14:17:00|101.06|101.02|101.08|101.02|101.12|101.06|101.06|101.02|47786
1627481840000|2021-07-28 14:17:20|101.06|101.04|101.16|101.08|101.18|101.08|101.04|101|141446
1627481850000|2021-07-28 14:17:30|101.14|101.1|101.12|101.08|101.22|101.2|101.1|101.04|60242
1627481860000|2021-07-28 14:17:40|101.14|101.1|101.22|101.16|101.32|101.3|101.14|101.1|202661
1627481870000|2021-07-28 14:17:50|101.24|101.18|101.3|101.26|101.32|101.3|101.24|101.18|91488
1627481880000|2021-07-28 14:18:00|101.32|101.28|101.38|101.34|101.4|101.36|101.32|101.28|16954
1627481890000|2021-07-28 14:18:10|101.4|101.36|101.42|101.4|101.44|101.42|101.4|101.36|37843
1627481900000|2021-07-28 14:18:20|101.36|101.36|101.54|101.46|101.54|101.5|101.36|101.34|115145
1627481910000|2021-07-28 14:18:30|101.52|101.5|101.48|101.44|101.54|101.5|101.48|101.42|15777
1627481920000|2021-07-28 14:18:40|101.46|101.42|101.4|101.34|101.48|101.44|101.4|101.34|40176
1627481930000|2021-07-28 14:18:50|101.38|101.32|101.36|101.28|101.38|101.32|101.34|101.28|14930
1627481940000|2021-07-28 14:19:00||101.3||101.3||101.3||101.3|0
1627481950000|2021-07-28 14:19:10|101.38|101.32|101.34|101.26|101.38|101.32|101.3|101.24|26283
1627481960000|2021-07-28 14:19:20|||||||||973
1627481970000|2021-07-28 14:19:30|101.32|101.24|101.26|101.2|101.32|101.26|101.26|101.2|18368
1627481980000|2021-07-28 14:19:40|101.24|101.18|101.24|101.18|101.24|101.18|101.2|101.14|9833
1627481990000|2021-07-28 14:19:50|101.26|101.2|101.22|101.14|101.26|101.2|101.2|101.12|2675
1627482000000|2021-07-28 14:20:00|101.24|101.16|101.26|101.18|101.26|101.18|101.2|101.14|4949
1627482020000|2021-07-28 14:20:20|101.24|101.16|101.2|101.14|101.24|101.2|101.18|101.14|13710
1627482030000|2021-07-28 14:20:30|101.18|101.12|101.28|101.22|101.3|101.24|101.18|101.1|22826
1627482040000|2021-07-28 14:20:40|101.26|101.2|101.26|101.2|101.26|101.2|101.26|101.18|0
1627482050000|2021-07-28 14:20:50|101.24|101.18|101.18|101.1|101.24|101.18|101.18|101.08|33725
1627482060000|2021-07-28 14:21:00|101.16|101.08|101.18|101.12|101.18|101.14|101.14|101.08|5804
1627482070000|2021-07-28 14:21:10|101.2|101.14|101.26|101.2|101.26|101.2|101.2|101.14|8457
1627482090000|2021-07-28 14:21:30|101.3|101.22|101.34|101.26|101.34|101.28|101.3|101.22|2916
1627482100000|2021-07-28 14:21:40|101.4|101.28|101.38|101.32|101.4|101.34|101.38|101.26|35017
1627482120000|2021-07-28 14:22:00|101.36|101.3|101.3|101.26|101.36|101.3|101.3|101.26|6813
1627482130000|2021-07-28 14:22:10|101.28|101.24|101.28|101.18|101.3|101.24|101.28|101.18|12025
1627482140000|2021-07-28 14:22:20|101.26|101.22|101.24|101.18|101.26|101.22|101.18|101.12|23143
1627482150000|2021-07-28 14:22:30|101.22|101.16|101.2|101.12|101.22|101.16|101.2|101.12|8675
1627482160000|2021-07-28 14:22:40|101.22|101.14|101.24|101.14|101.24|101.18|101.2|101.14|5855
1627482170000|2021-07-28 14:22:50|101.2|101.12|101.2|101.12|101.2|101.12|101.2|101.12|0
1627482180000|2021-07-28 14:23:00|101.18|101.14|101.24|101.16|101.24|101.18|101.18|101.14|1240
1627482190000|2021-07-28 14:23:10|101.28|101.18|101.28|101.22|101.28|101.22|101.28|101.18|0
1627482200000|2021-07-28 14:23:20|101.26|101.24|101.24|101.2|101.32|101.26|101.24|101.2|10837
1627482210000|2021-07-28 14:23:30|101.22|101.18|101.2|101.12|101.22|101.18|101.18|101.12|515
1627482220000|2021-07-28 14:23:40|101.18|101.1|101.16|101.1|101.18|101.1|101.16|101.08|53
1627482230000|2021-07-28 14:23:50|101.18|101.12|101.24|101.18|101.24|101.18|101.18|101.12|8503
1627482240000|2021-07-28 14:24:00||101.16||101.2||101.2||101.16|0
1627482250000|2021-07-28 14:24:10|101.28|101.22|101.28|101.24|101.3|101.24|101.28|101.22|1322
1627482260000|2021-07-28 14:24:20|101.26|101.22|101.26|101.22|101.28|101.22|101.26|101.22|44
1627482270000|2021-07-28 14:24:30|101.24|101.2|101.2|101.16|101.24|101.2|101.18|101.14|8515
1627482290000|2021-07-28 14:24:50|101.18|101.14|101.18|101.14|101.2|101.14|101.16|101.08|2027
1627482300000|2021-07-28 14:25:00|101.16|101.12|101.18|101.12|101.18|101.12|101.16|101.12|1663
1627482310000|2021-07-28 14:25:10|101.16|101.1|101.18|101.12|101.18|101.12|101.12|101.06|9176
1627482320000|2021-07-28 14:25:20|101.2|101.14|101.24|101.16|101.24|101.18|101.2|101.14|28607
1627482330000|2021-07-28 14:25:30||101.18||101.18||101.18||101.16|0
1627482360000|2021-07-28 14:26:00||101.2||101.18||101.22||101.18|620
1627482370000|2021-07-28 14:26:10||101.2||101.2||101.2||101.2|6241
1627482380000|2021-07-28 14:26:20|101.22|101.18|101.22|101.18|101.24|101.2|101.22|101.18|10100
1627482390000|2021-07-28 14:26:30|101.2|101.16|101.2|101.14|101.22|101.18|101.2|101.14|12027
1627482400000|2021-07-28 14:26:40|101.22|101.12|101.22|101.16|101.22|101.16|101.16|101.12|19188
1627482410000|2021-07-28 14:26:50|101.24|101.18|101.16|101.1|101.24|101.18|101.16|101.1|6120
1627482420000|2021-07-28 14:27:00|101.14|101.08|101.1|101.04|101.14|101.1|101.08|101.02|4464
1627482440000|2021-07-28 14:27:20|101.14|101.02|101.14|101.06|101.16|101.1|101.12|101.02|14462
1627482450000|2021-07-28 14:27:30||101.08||101.08||101.08||101.06|6938
1627482460000|2021-07-28 14:27:40|101.12|101.1|101.12|101.1|101.12|101.1|101.12|101.1|0
1627482480000|2021-07-28 14:28:00|101.14|101.08|101.22|101.16|101.22|101.18|101.14|101.08|31511
1627482490000|2021-07-28 14:28:10||101.14||101.16||101.16||101.12|0
1627482520000|2021-07-28 14:28:40||101.18||101.18||101.18||101.18|0
1627482530000|2021-07-28 14:28:50|101.24|101.2|101.24|101.2|101.24|101.2|101.24|101.2|6296
1627482540000|2021-07-28 14:29:00|101.26|101.22|101.24|101.18|101.26|101.22|101.2|101.16|34128
1627482580000|2021-07-28 14:29:40|101.26|101.2|101.26|101.22|101.26|101.24|101.26|101.2|8289
1627482600000|2021-07-28 14:30:00|101.28|101.24|101.28|101.2|101.32|101.28|101.28|101.2|36619
1627482610000|2021-07-28 14:30:10|101.3|101.22|101.3|101.24|101.3|101.24|101.3|101.22|4317
1627482620000|2021-07-28 14:30:20|101.28|101.22|101.3|101.22|101.3|101.22|101.28|101.22|36920
1627482630000|2021-07-28 14:30:30|101.28||101.28||101.28||101.28||7891
1627482650000|2021-07-28 14:30:50|||||||||1953
1627482660000|2021-07-28 14:31:00|||||||||972
1627482670000|2021-07-28 14:31:10|101.3|101.24|101.3|101.28|101.32|101.3|101.3|101.24|13651
1627482680000|2021-07-28 14:31:20|101.28|101.26|101.3|101.24|101.3|101.26|101.28|101.24|14689
1627482690000|2021-07-28 14:31:30|101.28|101.22|101.28|101.22|101.28|101.22|101.28|101.22|20
1627482710000|2021-07-28 14:31:50|101.26|101.2|101.28|101.22|101.28|101.24|101.24|101.2|17667
1627482720000|2021-07-28 14:32:00|101.26|101.2|101.28|101.22|101.28|101.22|101.24|101.18|25884
1627482730000|2021-07-28 14:32:10|101.26|101.2|101.24|101.2|101.26|101.2|101.24|101.18|3310
1627482740000|2021-07-28 14:32:20||101.18||101.18||101.18||101.18|0
1627482750000|2021-07-28 14:32:30|101.22|101.16|101.2|101.14|101.24|101.2|101.18|101.14|24339
1627482760000|2021-07-28 14:32:40|101.22|101.16|101.24|101.2|101.24|101.2|101.22|101.16|3704
1627482790000|2021-07-28 14:33:10|101.26|101.22|101.26|101.22|101.26|101.22|101.26|101.22|5939
1627482800000|2021-07-28 14:33:20|101.24|101.2|101.26|101.2|101.26|101.2|101.22|101.18|2575
1627482820000|2021-07-28 14:33:40|101.24|101.18|101.24|101.16|101.24|101.2|101.2|101.14|21322
1627482830000|2021-07-28 14:33:50|101.22|101.14|101.22|101.16|101.22|101.16|101.2|101.14|9826
1627482840000|2021-07-28 14:34:00|101.2|101.18|101.16|101.12|101.2|101.18|101.16|101.1|19602
1627482850000|2021-07-28 14:34:10|101.18|101.14|101.16|101.14|101.2|101.14|101.16|101.12|9409
1627482860000|2021-07-28 14:34:20||101.12||101.12||101.12||101.12|2386
1627482870000|2021-07-28 14:34:30||101.14||101.14||101.14||101.14|7
1627482900000|2021-07-28 14:35:00||101.12||101.12||101.12||101.12|1149
1627482910000|2021-07-28 14:35:10|101.14|101.14|101.16|101.12|101.16|101.14|101.14|101.1|17301
1627482930000|2021-07-28 14:35:30|101.14|101.1|101.18|101.12|101.18|101.14|101.14|101.08|3112
1627482960000|2021-07-28 14:36:00|101.16|101.1|101.2|101.14|101.24|101.18|101.12|101.08|56689
1627482970000|2021-07-28 14:36:10|101.22|101.16|101.2|101.14|101.22|101.18|101.2|101.14|2691
1627482990000|2021-07-28 14:36:30|101.18|101.12|101.2|101.16|101.2|101.16|101.16|101.1|17634
1627483000000|2021-07-28 14:36:40|101.22|101.18|101.24|101.2|101.24|101.22|101.22|101.18|23129
1627483010000|2021-07-28 14:36:50|||||||||1000
1627483020000|2021-07-28 14:37:00||101.22||101.2||101.22||101.2|520
1627483030000|2021-07-28 14:37:10|101.26|101.22|101.3|101.24|101.32|101.26|101.26|101.2|16206
1627483040000|2021-07-28 14:37:20|101.28|101.22|101.26|101.24|101.28|101.24|101.26|101.22|22518
1627483050000|2021-07-28 14:37:30|101.24|101.22|101.24|101.22|101.24|101.22|101.24|101.22|4473
1627483060000|2021-07-28 14:37:40|101.26|101.26|101.3|101.26|101.32|101.28|101.26|101.22|8274
1627483070000|2021-07-28 14:37:50|||||||||1125
1627483080000|2021-07-28 14:38:00|101.32|101.28|101.34|101.28|101.34|101.3|101.32|101.28|3245
1627483090000|2021-07-28 14:38:10|101.36|101.3|101.28|101.24|101.4|101.34|101.24|101.16|101901
1627483100000|2021-07-28 14:38:20|101.3|101.28|101.3|101.24|101.3|101.28|101.26|101.22|21595
1627483120000|2021-07-28 14:38:40|101.28|101.22|101.22|101.16|101.28|101.22|101.2|101.14|16143
1627483130000|2021-07-28 14:38:50||101.14||101.16||101.16||101.14|0
1627483140000|2021-07-28 14:39:00|101.2|101.14|101.16|101.1|101.2|101.14|101.12|101.08|39645
1627483150000|2021-07-28 14:39:10|101.14|101.12|101.18|101.12|101.18|101.12|101.14|101.08|8941
1627483170000|2021-07-28 14:39:30|101.12|101.1|101.18|101.12|101.18|101.12|101.12|101.08|29000
1627483180000|2021-07-28 14:39:40|101.12|101.1|101.08|101.04|101.12|101.1|101.08|101.04|27012
1627483190000|2021-07-28 14:39:50|101.06|101.02|101.08|101.02|101.08|101.04|101.06|101|5876
1627483200000|2021-07-28 14:40:00|101.06|101|101.06|101.02|101.08|101.02|101.06|101|5683
1627483210000|2021-07-28 14:40:10|101.08|101.04|101|100.94|101.08|101.04|100.96|100.9|67428
1627483220000|2021-07-28 14:40:20|100.98|100.96|100.96|100.9|100.98|100.96|100.9|100.86|24822
1627483230000|2021-07-28 14:40:30|100.98|100.92|101|100.96|101|100.96|100.98|100.92|18565
1627483250000|2021-07-28 14:40:50|100.96|100.94|100.94|100.9|100.98|100.94|100.94|100.9|20000
1627483260000|2021-07-28 14:41:00|100.96|100.92|100.98|100.94|100.98|100.94|100.94|100.92|31419
1627483270000|2021-07-28 14:41:10|100.96|100.92|100.94|100.9|100.96|100.92|100.9|100.84|15767
1627483280000|2021-07-28 14:41:20|100.96|100.92|100.96|100.92|100.98|100.92|100.96|100.92|2935
1627483300000|2021-07-28 14:41:40|100.94|100.9|100.94|100.9|100.94|100.92|100.92|100.88|7353
1627483310000|2021-07-28 14:41:50|||||||||9221
1627483330000|2021-07-28 14:42:10|100.96|100.92|100.98|100.94|101|100.96|100.96|100.9|22502
1627483340000|2021-07-28 14:42:20|100.96||100.96||100.96||100.96||0
1627483360000|2021-07-28 14:42:40|100.94|100.92|100.96|100.92|100.96|100.94|100.94|100.9|8674
1627483370000|2021-07-28 14:42:50|||||||||2454
1627483380000|2021-07-28 14:43:00|100.98|100.94|100.98|100.94|101|100.98|100.96|100.92|11891
1627483390000|2021-07-28 14:43:10|101|100.96|101|100.96|101|100.96|101|100.94|7974
1627483400000|2021-07-28 14:43:20|101.02|100.98|101.1|101.06|101.1|101.06|101.02|100.98|14802
1627483410000|2021-07-28 14:43:30|101.12|101.08|101.14|101.1|101.14|101.12|101.12|101.08|580
1627483420000|2021-07-28 14:43:40|101.16|101.12|101.2|101.16|101.26|101.2|101.16|101.08|46330
1627483430000|2021-07-28 14:43:50|101.18|101.18|101.16|101.1|101.2|101.18|101.16|101.08|37672
1627483440000|2021-07-28 14:44:00||101.08||101.08||101.08||101.08|10
1627483450000|2021-07-28 14:44:10|101.14|101.06|101.16|101.12|101.2|101.14|101.1|101.04|7267
1627483470000|2021-07-28 14:44:30|101.14|101.08|101.1|101.04|101.14|101.1|101.1|101.04|5969
1627483480000|2021-07-28 14:44:40|101.14|101.08|101.1|101.04|101.14|101.08|101.1|101.04|3740
1627483500000|2021-07-28 14:45:00|101.08|101.02|101.1|101.04|101.1|101.04|101.06|101|11171
1627483520000|2021-07-28 14:45:20|101.12|101.06|101.14|101.08|101.14|101.08|101.1|101.06|7572
1627483540000|2021-07-28 14:45:40|101.16||101.1||101.16||101.1||1004
1627483550000|2021-07-28 14:45:50|101.14||101.16||101.16||101.14||19672
1627483560000|2021-07-28 14:46:00|101.14||101.14||101.14||101.14||100
1627483580000|2021-07-28 14:46:20|101.1||101.1||101.1||101.1||0
1627483600000|2021-07-28 14:46:40|101.14|101.1|101.2|101.18|101.2|101.18|101.14|101.1|22911
1627483610000|2021-07-28 14:46:50|||||||||103
1627483620000|2021-07-28 14:47:00|101.18|101.16|101.2|101.16|101.2|101.16|101.18|101.14|18724
1627483650000|2021-07-28 14:47:30|101.24|101.18|101.22|101.2|101.28|101.22|101.22|101.18|5089
1627483660000|2021-07-28 14:47:40|||||||||41
1627483670000|2021-07-28 14:47:50|101.2|101.16|101.22|101.16|101.22|101.2|101.18|101.16|6047
1627483680000|2021-07-28 14:48:00|101.2|101.18|101.2|101.18|101.2|101.18|101.2|101.18|0
1627483690000|2021-07-28 14:48:10|||||||||3839
1627483700000|2021-07-28 14:48:20|101.18|101.16|101.18|101.16|101.18|101.16|101.18|101.16|2793
1627483710000|2021-07-28 14:48:30|101.2|101.18|101.24|101.2|101.24|101.2|101.2|101.18|9162
1627483730000|2021-07-28 14:48:50|101.26|101.22|101.28|101.24|101.3|101.26|101.26|101.2|13251
1627483780000|2021-07-28 14:49:40|||||||||10314
1627483800000|2021-07-28 14:50:00|101.3|101.26|101.3|101.28|101.34|101.28|101.3|101.24|20429
1627483810000|2021-07-28 14:50:10|101.28|101.26|101.34|101.3|101.34|101.3|101.26|101.2|113250
1627483820000|2021-07-28 14:50:20|101.32|101.28|101.28|101.2|101.32|101.28|101.24|101.2|41962
1627483830000|2021-07-28 14:50:30||101.22||101.22||101.22||101.22|976
1627483840000|2021-07-28 14:50:40|101.3|101.24|101.24|101.2|101.32|101.28|101.24|101.18|42225
1627483850000|2021-07-28 14:50:50|101.26|101.24|101.28|101.24|101.28|101.24|101.26|101.24|2500
1627483860000|2021-07-28 14:51:00|101.26||101.28||101.28||101.26||5327
1627483870000|2021-07-28 14:51:10|101.32|101.26|101.32|101.28|101.32|101.28|101.32|101.24|1557
1627483890000|2021-07-28 14:51:30|101.36|101.3|101.36|101.3|101.36|101.3|101.34|101.28|3320
1627483900000|2021-07-28 14:51:40|101.34|101.32|101.36|101.32|101.36|101.34|101.34|101.32|8342
1627483910000|2021-07-28 14:51:50|101.34|101.3|101.34|101.28|101.34|101.3|101.34|101.28|6501
1627483930000|2021-07-28 14:52:10||101.3||101.3||101.3||101.3|8562
1627483940000|2021-07-28 14:52:20|101.36|101.32|101.36|101.34|101.36|101.34|101.36|101.32|7010
1627483950000|2021-07-28 14:52:30|101.38|101.36|101.4|101.36|101.4|101.36|101.38|101.36|1914
1627483980000|2021-07-28 14:53:00|101.42|101.38|101.42|101.36|101.44|101.38|101.42|101.36|11845
1627483990000|2021-07-28 14:53:10|101.4|101.34|101.44|101.4|101.44|101.4|101.36|101.34|45018
1627484000000|2021-07-28 14:53:20||101.38||101.4||101.42||101.38|642
1627484010000|2021-07-28 14:53:30|101.46|101.42|101.48|101.44|101.5|101.44|101.46|101.42|7711
1627484020000|2021-07-28 14:53:40||101.46||101.46||101.46||101.46|566
1627484040000|2021-07-28 14:54:00|101.46|101.44|101.44|101.4|101.46|101.44|101.44|101.4|27539
1627484050000|2021-07-28 14:54:10|101.42|101.38|101.4|101.38|101.44|101.4|101.4|101.38|12433
1627484060000|2021-07-28 14:54:20|101.38|101.34|101.38|101.34|101.4|101.38|101.38|101.34|6161
1627484070000|2021-07-28 14:54:30|101.36|101.36|101.38|101.34|101.38|101.36|101.36|101.34|17301
1627484080000|2021-07-28 14:54:40|101.4|101.36|101.4|101.36|101.4|101.36|101.4|101.34|4849
1627484110000|2021-07-28 14:55:10|101.38||101.38||101.38||101.38||5155
1627484120000|2021-07-28 14:55:20|101.36|101.34|101.38|101.34|101.38|101.34|101.36|101.34|9766
1627484130000|2021-07-28 14:55:30|101.36|101.36|101.38|101.34|101.38|101.36|101.34|101.3|9596
1627484150000|2021-07-28 14:55:50|101.36|101.32|101.36|101.32|101.36|101.32|101.34|101.3|21996
1627484160000|2021-07-28 14:56:00|101.34|101.3|101.34|101.3|101.34|101.3|101.34|101.3|9995
1627484170000|2021-07-28 14:56:10|101.32|101.28|101.3|101.26|101.32|101.28|101.28|101.26|8469
1627484180000|2021-07-28 14:56:20|101.34|101.28|101.34|101.3|101.34|101.3|101.34|101.28|6870
1627484200000|2021-07-28 14:56:40|||||||||6084
1627484210000|2021-07-28 14:56:50|101.36|101.32|101.36|101.34|101.38|101.34|101.36|101.32|10373
1627484220000|2021-07-28 14:57:00|101.38||101.36||101.38||101.36||10176
1627484240000|2021-07-28 14:57:20|101.38|101.36|101.36|101.34|101.38|101.36|101.36|101.34|1914
1627484250000|2021-07-28 14:57:30|101.38|101.36|101.38|101.36|101.38|101.36|101.38|101.34|8732
1627484260000|2021-07-28 14:57:40|101.36|101.34|101.36|101.34|101.36|101.34|101.36|101.34|511
1627484290000|2021-07-28 14:58:10|||||||||363
1627484300000|2021-07-28 14:58:20||101.32||101.32||101.32||101.32|3219
1627484310000|2021-07-28 14:58:30|101.38|101.34|101.38|101.36|101.38|101.36|101.38|101.34|3738
1627484320000|2021-07-28 14:58:40|101.4|101.38|101.44|101.38|101.44|101.4|101.38|101.36|13564
1627484330000|2021-07-28 14:58:50|||||||||6687
1627484350000|2021-07-28 14:59:10||101.4||101.4||101.4||101.4|106
1627484360000|2021-07-28 14:59:20||101.42||101.42||101.42||101.42|7752
1627484370000|2021-07-28 14:59:30|101.46|101.44|101.46|101.44|101.46|101.44|101.44|101.42|6674
1627484390000|2021-07-28 14:59:50|101.48|101.46|101.5|101.46|101.5|101.48|101.48|101.44|13216
1627484400000|2021-07-28 15:00:00|101.48|101.44|101.48|101.44|101.5|101.46|101.48|101.44|8657
1627484410000|2021-07-28 15:00:10|101.5|101.46|101.44|101.4|101.5|101.46|101.44|101.4|35001
1627484420000|2021-07-28 15:00:20|101.42|101.36|101.42|101.36|101.42|101.4|101.4|101.36|20283
1627484440000|2021-07-28 15:00:40|101.44|101.38|101.44|101.42|101.44|101.42|101.44|101.38|2048
1627484450000|2021-07-28 15:00:50|101.46|101.44|101.5|101.46|101.5|101.46|101.44|101.44|6681
1627484460000|2021-07-28 15:01:00|101.48|101.42|101.46|101.42|101.48|101.42|101.44|101.4|7361
1627484470000|2021-07-28 15:01:10|101.48|101.4|101.54|101.52|101.56|101.52|101.48|101.4|48349
1627484480000|2021-07-28 15:01:20||101.5||101.52||101.52||101.5|2482
1627484490000|2021-07-28 15:01:30|101.56|101.54|101.56|101.52|101.56|101.54|101.56|101.52|305
1627484500000|2021-07-28 15:01:40|101.54|101.54|101.54|101.5|101.54|101.54|101.54|101.5|10978
1627484510000|2021-07-28 15:01:50|101.52|101.52|101.54|101.52|101.54|101.52|101.52|101.5|4004
1627484520000|2021-07-28 15:02:00|101.56|101.54|101.6|101.56|101.62|101.56|101.56|101.54|10796
1627484530000|2021-07-28 15:02:10|101.62|101.58|101.64|101.58|101.66|101.58|101.62|101.58|1725
1627484540000|2021-07-28 15:02:20|101.66|101.6|101.66|101.62|101.66|101.62|101.66|101.6|5394
1627484550000|2021-07-28 15:02:30|101.64|101.6|101.68|101.64|101.7|101.64|101.62|101.58|5445
1627484560000|2021-07-28 15:02:40|101.66|101.6|101.62|101.6|101.66|101.62|101.62|101.6|6269
1627484570000|2021-07-28 15:02:50|101.64|101.62|101.68|101.62|101.68|101.62|101.64|101.62|4300
1627484590000|2021-07-28 15:03:10|101.66|101.6|101.62|101.58|101.66|101.62|101.56|101.54|58324
1627484600000|2021-07-28 15:03:20|101.6|101.56|101.6|101.56|101.6|101.56|101.6|101.56|0
1627484610000|2021-07-28 15:03:30|||||||||3000
1627484620000|2021-07-28 15:03:40|101.62|101.58|101.62|101.58|101.62|101.58|101.6|101.58|16297
1627484630000|2021-07-28 15:03:50|101.64|101.6|101.68|101.62|101.68|101.62|101.64|101.6|1452
1627484640000|2021-07-28 15:04:00||101.64||101.64||101.64||101.64|1485
1627484650000|2021-07-28 15:04:10|101.66|101.62|101.68|101.64|101.68|101.64|101.66|101.62|5245
1627484670000|2021-07-28 15:04:30|||||||||1215
1627484680000|2021-07-28 15:04:40|101.66|101.62|101.66|101.64|101.66|101.64|101.66|101.62|39203
1627484690000|2021-07-28 15:04:50|101.68|101.66|101.68|101.66|101.68|101.66|101.68|101.64|1342
1627484700000|2021-07-28 15:05:00|101.72|101.68|101.72|101.7|101.72|101.7|101.66|101.62|41150
1627484710000|2021-07-28 15:05:10|101.74|101.72|101.76|101.72|101.78|101.72|101.74|101.72|6982
1627484730000|2021-07-28 15:05:30|101.74|101.74|101.74|101.68|101.74|101.74|101.72|101.68|15940
1627484740000|2021-07-28 15:05:40|101.72||101.72||101.72||101.72||7
1627484750000|2021-07-28 15:05:50|||||||||50428
1627484760000|2021-07-28 15:06:00|101.7|101.7|101.7|101.68|101.72|101.7|101.7|101.68|17294
1627484800000|2021-07-28 15:06:40|101.72|101.7|101.7|101.68|101.74|101.7|101.68|101.66|22228
1627484810000|2021-07-28 15:06:50|101.72||101.72||101.72||101.72||6746
1627484820000|2021-07-28 15:07:00|101.7|101.66|101.68|101.66|101.7|101.66|101.68|101.64|16169
1627484830000|2021-07-28 15:07:10||101.64||101.66||101.66||101.64|1475
1627484880000|2021-07-28 15:08:00|||||||||141
1627484890000|2021-07-28 15:08:10||101.64||101.66||101.66||101.64|19809
1627484900000|2021-07-28 15:08:20|||||||||3903
1627484940000|2021-07-28 15:09:00|||||||||1153
1627484950000|2021-07-28 15:09:10|101.7|101.68|101.72|101.68|101.72|101.68|101.7|101.68|7485
1627484960000|2021-07-28 15:09:20||101.66||101.68||101.68||101.66|0
1627484980000|2021-07-28 15:09:40|101.7|101.66|101.7|101.66|101.72|101.66|101.68|101.66|6164
1627485030000|2021-07-28 15:10:30|101.68|101.64|101.6|101.56|101.68|101.64|101.56|101.54|85082
1627485040000|2021-07-28 15:10:40|101.62|101.58|101.66|101.62|101.66|101.62|101.62|101.58|10056
1627485050000|2021-07-28 15:10:50|101.68|101.64|101.68|101.64|101.7|101.66|101.68|101.64|3278
1627485060000|2021-07-28 15:11:00|101.7|101.66|101.68|101.64|101.7|101.66|101.68|101.64|517
1627485070000|2021-07-28 15:11:10|101.7|101.66|101.7|101.68|101.7|101.68|101.7|101.66|10332
1627485080000|2021-07-28 15:11:20|101.72|101.7|101.72|101.7|101.72|101.7|101.72|101.7|4229
1627485090000|2021-07-28 15:11:30|101.74|101.72|101.72|101.7|101.74|101.72|101.72|101.7|5550
1627485100000|2021-07-28 15:11:40|101.7|101.68|101.74|101.7|101.74|101.7|101.7|101.66|19183
1627485110000|2021-07-28 15:11:50|||||||||844
1627485120000|2021-07-28 15:12:00||101.72||101.72||101.72||101.72|2000
1627485130000|2021-07-28 15:12:10|101.76|101.74|101.8|101.76|101.82|101.76|101.76|101.72|16334
1627485140000|2021-07-28 15:12:20||101.78||101.78||101.78||101.78|1711
1627485150000|2021-07-28 15:12:30|||||||||1100
1627485160000|2021-07-28 15:12:40|101.78|101.76|101.78|101.74|101.78|101.76|101.74|101.72|18638
1627485170000|2021-07-28 15:12:50|101.8|101.76|101.8|101.78|101.8|101.78|101.8|101.76|5456
1627485180000|2021-07-28 15:13:00|101.82|101.8|101.84|101.8|101.86|101.8|101.82|101.78|5452
1627485190000|2021-07-28 15:13:10|101.86|101.82|101.84|101.82|101.86|101.82|101.84|101.8|4336
1627485200000|2021-07-28 15:13:20|||||||||1360
1627485210000|2021-07-28 15:13:30|||||||||9759
1627485220000|2021-07-28 15:13:40|101.82|101.8|101.84|101.8|101.84|101.8|101.82|101.8|17425
1627485230000|2021-07-28 15:13:50|101.82|101.78|101.82|101.8|101.84|101.8|101.8|101.78|13194
1627485240000|2021-07-28 15:14:00|101.84|101.78|101.8|101.78|101.84|101.82|101.8|101.78|29699
1627485250000|2021-07-28 15:14:10||101.76||101.76||101.76||101.76|14373
1627485260000|2021-07-28 15:14:20||101.78||101.78||101.78||101.76|102
1627485270000|2021-07-28 15:14:30|101.82|101.76|101.84|101.8|101.84|101.8|101.82|101.76|1842
1627485290000|2021-07-28 15:14:50|101.82||101.82||101.82||101.82||0
1627485300000|2021-07-28 15:15:00|101.88|101.75|101.86|101.77|101.93|101.84|101.86|101.75|4652
1627485310000|2021-07-28 15:15:10|101.91|101.82|101.91|101.82|101.91|101.82|101.91|101.82|0
1627485320000|2021-07-28 15:15:20|101.86|101.84|101.86|101.77|101.91|101.84|101.86|101.77|0
1627485330000|2021-07-28 15:15:30|101.91|101.82|101.86|101.77|101.91|101.82|101.86|101.77|0
1627485340000|2021-07-28 15:15:40|101.91|101.82|101.91|101.82|101.91|101.82|101.86|101.77|0
1627485350000|2021-07-28 15:15:50|101.86|101.79|101.86|101.79|101.86|101.79|101.86|101.79|0
1627485360000|2021-07-28 15:16:00|101.91|101.84|101.91|101.84|101.91|101.84|101.86|101.79|0
1627485370000|2021-07-28 15:16:10|101.86|101.77|101.91|101.82|101.91|101.84|101.86|101.77|210
1627485380000|2021-07-28 15:16:20|101.86|101.79|101.85|101.78|101.91|101.84|101.8|101.71|3294
1627485390000|2021-07-28 15:16:30|101.8|101.73|101.82|101.75|101.87|101.8|101.8|101.73|580
1627485400000|2021-07-28 15:16:40|101.84|101.77|101.87|101.8|101.89|101.8|101.82|101.75|2764
1627485410000|2021-07-28 15:16:50|101.82|101.75|101.82|101.75|101.82|101.75|101.82|101.75|0
1627485420000|2021-07-28 15:17:00|101.8|101.73|101.79|101.7|101.85|101.74|101.76|101.65|2362
1627485430000|2021-07-28 15:17:10|101.74|101.65|101.79|101.72|101.79|101.72|101.74|101.65|0
1627485440000|2021-07-28 15:17:20|101.74|101.67|101.79|101.72|101.79|101.72|101.74|101.67|0
1627485450000|2021-07-28 15:17:30|101.72|101.63|101.7|101.63|101.77|101.68|101.7|101.63|549
1627485460000|2021-07-28 15:17:40|101.75|101.68|101.75|101.68|101.75|101.68|101.7|101.63|0
1627485470000|2021-07-28 15:17:50|101.7|101.63|101.75|101.68|101.75|101.68|101.7|101.63|0
1627485480000|2021-07-28 15:18:00|101.72|101.63|101.77|101.7|101.77|101.7|101.72|101.63|3510
1627485490000|2021-07-28 15:18:10|101.72|101.65|101.77|101.7|101.77|101.7|101.72|101.65|0
1627485500000|2021-07-28 15:18:20|101.72|101.65|101.72|101.65|101.72|101.65|101.72|101.65|0
1627485510000|2021-07-28 15:18:30|101.77|101.7|101.77|101.7|101.77|101.7|101.77|101.7|0
1627485520000|2021-07-28 15:18:40|101.7|101.63|101.7|101.63|101.75|101.68|101.7|101.63|0
1627485530000|2021-07-28 15:18:50|101.75|101.68|101.68|101.59|101.75|101.68|101.68|101.59|408
1627485540000|2021-07-28 15:19:00|101.73|101.64|101.73|101.64|101.73|101.64|101.68|101.59|0
1627485550000|2021-07-28 15:19:10|101.68|101.59|101.68|101.59|101.73|101.64|101.68|101.59|0
1627485560000|2021-07-28 15:19:20|101.73|101.64|101.73|101.64|101.73|101.64|101.68|101.59|0
1627485570000|2021-07-28 15:19:30|101.68|101.59|101.68|101.59|101.68|101.59|101.68|101.59|0
1627485580000|2021-07-28 15:19:40|101.73|101.64|101.75|101.66|101.75|101.66|101.7|101.59|0
1627485590000|2021-07-28 15:19:50|101.7|101.61|101.75|101.66|101.75|101.66|101.7|101.61|0
1627485600000|2021-07-28 15:20:00|101.7|101.63|101.75|101.68|101.75|101.68|101.7|101.63|626
1627485610000|2021-07-28 15:20:10|101.7|101.63|101.75|101.68|101.75|101.68|101.7|101.63|0
1627485620000|2021-07-28 15:20:20|101.7|101.63|101.7|101.63|101.7|101.63|101.7|101.63|0
1627485630000|2021-07-28 15:20:30|101.72||101.72||101.72||101.72||0
1627485640000|2021-07-28 15:20:40|101.77|101.68|101.81|101.72|101.81|101.72|101.72|101.63|1464
1627485650000|2021-07-28 15:20:50|101.76|101.67|101.72|101.65|101.79|101.7|101.72|101.65|11955
1627485660000|2021-07-28 15:21:00|101.77|101.7|101.77|101.7|101.77|101.7|101.72|101.65|17247
1627485670000|2021-07-28 15:21:10|101.72|101.65|101.77|101.7|101.77|101.7|101.72|101.65|2095
1627485680000|2021-07-28 15:21:20|101.72|101.65|101.7|101.63|101.75|101.68|101.7|101.63|0
1627485690000|2021-07-28 15:21:30|101.75|101.68|101.75|101.68|101.75|101.68|101.75|101.68|0
1627485700000|2021-07-28 15:21:40|101.72|101.63|101.77|101.7|101.77|101.7|101.72|101.63|553
1627485710000|2021-07-28 15:21:50|101.72|101.65|101.74|101.67|101.79|101.72|101.72|101.65|0
1627485720000|2021-07-28 15:22:00|101.77|101.7|101.7|101.63|101.77|101.7|101.7|101.63|220
1627485730000|2021-07-28 15:22:10|101.75|101.68|101.75|101.66|101.75|101.68|101.7|101.63|1020
1627485740000|2021-07-28 15:22:20|101.7|101.61|101.75|101.66|101.75|101.66|101.7|101.61|0
1627485750000|2021-07-28 15:22:30|101.7|101.61|101.68|101.61|101.75|101.68|101.68|101.61|0
1627485760000|2021-07-28 15:22:40|101.73|101.66|101.68|101.61|101.73|101.66|101.68|101.61|2110
1627485770000|2021-07-28 15:22:50|101.73|101.66|101.68|101.61|101.73|101.66|101.68|101.61|0
1627485780000|2021-07-28 15:23:00|101.73|101.66|101.73|101.66|101.73|101.66|101.73|101.66|0
1627485790000|2021-07-28 15:23:10|101.77|101.68|101.75|101.68|101.77|101.68|101.7|101.63|958
1627485800000|2021-07-28 15:23:20|101.7|101.63|101.68|101.61|101.75|101.66|101.68|101.61|11
1627485830000|2021-07-28 15:23:50|101.73|101.66|101.73|101.66|101.73|101.66|101.73|101.66|0
1627485840000|2021-07-28 15:24:00|101.68|101.61|101.73|101.66|101.73|101.66|101.68|101.61|0
1627485850000|2021-07-28 15:24:10|101.68|101.61|101.68|101.61|101.73|101.66|101.68|101.61|0
1627485860000|2021-07-28 15:24:20|101.73|101.66|101.73|101.66|101.75|101.66|101.7|101.61|0
1627485870000|2021-07-28 15:24:30|101.75|101.61|101.68|101.61|101.75|101.61|101.68|101.61|0
1627485880000|2021-07-28 15:24:40|101.7|101.66|101.75|101.66|101.75|101.66|101.7|101.66|0
1627485890000|2021-07-28 15:24:50|101.68|101.61|101.68|101.61|101.73|101.66|101.68|101.61|0
1627485900000|2021-07-28 15:25:00|101.7|101.66|101.68|101.61|101.73|101.66|101.68|101.61|0
1627485910000|2021-07-28 15:25:10|101.73|101.66|101.74|101.67|101.79|101.72|101.7|101.61|233
1627485920000|2021-07-28 15:25:20|101.76|101.72|101.81|101.74|101.81|101.74|101.76|101.67|4793
1627485930000|2021-07-28 15:25:30|101.76|101.69|101.8|101.71|101.91|101.8|101.76|101.69|9009
1627485940000|2021-07-28 15:25:40|101.85|101.76|101.85|101.76|101.85|101.76|101.8|101.71|0
1627485950000|2021-07-28 15:25:50|101.8|101.71|101.85|101.76|101.85|101.76|101.8|101.71|0
1627485960000|2021-07-28 15:26:00|101.8|101.71|101.85|101.76|101.85|101.76|101.8|101.71|0
1627485970000|2021-07-28 15:26:10|101.8|101.73|101.84|101.75|101.89|101.8|101.8|101.73|389
1627485980000|2021-07-28 15:26:20|101.89|101.8|101.82|101.73|101.89|101.8|101.82|101.73|0
1627485990000|2021-07-28 15:26:30|101.87|101.78|101.82|101.75|101.87|101.78|101.82|101.73|0
1627486000000|2021-07-28 15:26:40|101.87|101.8|101.86|101.77|101.93|101.82|101.82|101.75|50
1627486010000|2021-07-28 15:26:50|101.91|101.82|101.86|101.79|101.91|101.84|101.86|101.77|1045
1627486020000|2021-07-28 15:27:00|101.91|101.77|101.91|101.84|101.91|101.84|101.86|101.77|637
1627486030000|2021-07-28 15:27:10|101.86|101.79|101.86|101.79|101.91|101.84|101.86|101.79|0
1627486040000|2021-07-28 15:27:20|101.91|101.84|101.89|101.82|101.91|101.84|101.84|101.77|2570
1627486050000|2021-07-28 15:27:30|101.84|101.77|101.84|101.77|101.89|101.82|101.84|101.77|0
1627486060000|2021-07-28 15:27:40|101.89|101.82|101.84|101.77|101.89|101.82|101.84|101.77|0
1627486070000|2021-07-28 15:27:50|101.89|101.82|101.84|101.77|101.89|101.82|101.84|101.77|0
1627486080000|2021-07-28 15:28:00|101.89|101.82|101.91|101.82|101.91|101.82|101.84|101.77|2
1627486090000|2021-07-28 15:28:10|101.86|101.77|101.89|101.82|101.93|101.84|101.84|101.77|7166
1627486100000|2021-07-28 15:28:20|101.84|101.77|101.82|101.75|101.87|101.8|101.82|101.75|0
1627486110000|2021-07-28 15:28:30|101.87|101.8|101.85|101.78|101.87|101.8|101.8|101.73|200
1627486120000|2021-07-28 15:28:40|101.82|101.75|101.82|101.75|101.87|101.8|101.82|101.75|0
1627486130000|2021-07-28 15:28:50|101.87|101.8|101.8|101.71|101.87|101.8|101.78|101.71|5
1627486140000|2021-07-28 15:29:00|101.83|101.76|101.79|101.68|101.83|101.76|101.7|101.59|8126
1627486150000|2021-07-28 15:29:10|101.83|101.72|101.78|101.67|101.83|101.72|101.78|101.67|10
1627486160000|2021-07-28 15:29:20|101.83|101.72|101.81|101.72|101.83|101.74|101.76|101.67|4607
1627486170000|2021-07-28 15:29:30|101.76|101.67|101.79|101.68|101.81|101.72|101.74|101.67|2579
1627486180000|2021-07-28 15:29:40|101.74|101.63|101.75|101.64|101.79|101.68|101.7|101.59|1062
1627486190000|2021-07-28 15:29:50|101.7|101.59|101.71|101.64|101.75|101.64|101.66|101.59|1062
1627542000000|2021-07-29 07:00:00|102.68|101.9|102.18|101.82|102.76|102.06|102.18|101.82|5026
1627542010000|2021-07-29 07:00:10|102.16|101.8|102.12|101.72|102.16|101.8|102.12|101.7|22562
1627542020000|2021-07-29 07:00:20|102.1|101.7|102.12|101.72|102.12|101.72|102.1|101.7|19535
1627542030000|2021-07-29 07:00:30|102.1|101.74|102.56|102.14|102.6|102.14|102.04|101.72|49128
1627542040000|2021-07-29 07:00:40|||||||||31470
1627542050000|2021-07-29 07:00:50|102.58|102.16|102.56|102.16|102.66|102.26|102.5|102.14|8646
1627542060000|2021-07-29 07:01:00|102.54|102.18|102.8|102.42|102.92|102.54|102.5|102.18|21175
1627542070000|2021-07-29 07:01:10|102.78|102.44|102.94|102.58|103|102.66|102.76|102.44|18966
1627542080000|2021-07-29 07:01:20|102.92|102.6|102.82|102.52|102.96|102.66|102.82|102.5|31837
1627542090000|2021-07-29 07:01:30|102.96|102.54|102.98|102.68|103|102.98|102.82|102.54|42629
1627542100000|2021-07-29 07:01:40|102.96|102.66|102.98|102.72|102.98|102.72|102.92|102.66|46
1627542110000|2021-07-29 07:01:50|103|102.74|103|102.86|103.12|102.88|103|102.74|53734
1627542120000|2021-07-29 07:02:00|103.16|102.88|103.16|102.9|103.28|102.92|103|102.8|11069
1627542130000|2021-07-29 07:02:10|103.26|102.92|103.2|102.94|103.28|103.04|103.04|102.92|72382
1627542140000|2021-07-29 07:02:20|103.26|102.96|103.14|102.94|103.4|103.06|103.14|102.94|51650
1627542150000|2021-07-29 07:02:30|103.12|102.82|102.92|102.76|103.12|102.82|102.92|102.6|13559
1627542160000|2021-07-29 07:02:40|102.9|102.66|102.64|102.44|102.9|102.66|102.64|102.42|29094
1627542180000|2021-07-29 07:03:00|102.66|102.46|102.86|102.6|102.86|102.6|102.66|102.46|766
1627542190000|2021-07-29 07:03:10|102.88|102.62|102.82|102.58|102.92|102.72|102.74|102.54|25248
1627542200000|2021-07-29 07:03:20|102.8|102.54|102.7|102.52|102.8|102.54|102.68|102.42|349
1627542210000|2021-07-29 07:03:30|102.68|102.48|102.6|102.42|102.7|102.52|102.6|102.4|216
1627542220000|2021-07-29 07:03:40|102.58|102.38|102.6|102.42|102.62|102.42|102.58|102.38|729
1627542230000|2021-07-29 07:03:50|102.62|102.44|102.44|102.34|102.7|102.52|102.44|102.2|49137
1627542240000|2021-07-29 07:04:00|102.42|102.3|102.24|102.12|102.42|102.32|102.24|102.02|17851
1627542250000|2021-07-29 07:04:10|102.22|101.98|102.16|102.02|102.22|102.08|102.16|101.98|11243
1627542260000|2021-07-29 07:04:20|102.14||102.14||102.14||102.14||18557
1627542270000|2021-07-29 07:04:30|102.12|101.96|102.04|101.94|102.12|101.96|102.04|101.92|8206
1627542280000|2021-07-29 07:04:40|102.06|101.96|102.28|102.1|102.32|102.1|102.06|101.96|14514
1627542290000|2021-07-29 07:04:50|102.3|102.12|102.28|102.18|102.36|102.18|102.28|102.12|21000
1627542300000|2021-07-29 07:05:00|102.26|102.1|102.26|102.18|102.34|102.18|102.26|102.06|49184
1627542310000|2021-07-29 07:05:10|102.3|102.3|102.3|102.1|102.38|102.3|102.22|102.06|53209
1627542320000|2021-07-29 07:05:20||102.12||102.18||102.18||102.12|280
1627542330000|2021-07-29 07:05:30|102.42|102.2|102.44|102.28|102.46|102.28|102.42|102.2|3467
1627542340000|2021-07-29 07:05:40|102.42|102.3|102.32|102.12|102.42|102.3|102.22|102.1|20514
1627542350000|2021-07-29 07:05:50|102.3|102.14|102.16|102.06|102.3|102.18|102.12|101.96|20010
1627542360000|2021-07-29 07:06:00|102.14|102.02|102.1|101.98|102.14|102.04|101.96|101.9|48933
1627542370000|2021-07-29 07:06:10|102.12|102|102.1|102|102.12|102.02|102.04|101.94|20060
1627542380000|2021-07-29 07:06:20||101.94||101.96||101.96||101.94|3940
1627542390000|2021-07-29 07:06:30|102.12|101.98|102.28|102.12|102.34|102.18|102.12|101.98|12787
1627542400000|2021-07-29 07:06:40|102.26|102.14|102.26|102.12|102.3|102.14|102.2|102.12|18285
1627542410000|2021-07-29 07:06:50|102.24|102.14|102.24|102.08|102.28|102.14|102.12|101.98|31901
1627542420000|2021-07-29 07:07:00|102.22|102.1|102.22|102.06|102.24|102.1|102.08|102|2006
1627542430000|2021-07-29 07:07:10|102.2|102.08|102.18|102.06|102.26|102.1|102.1|102.04|111446
1627542440000|2021-07-29 07:07:20|102.22|102.2|102.34|102.22|102.4|102.26|102.22|102.06|25660
1627542450000|2021-07-29 07:07:30|102.32|102.24|102.28|102.2|102.32|102.26|102.24|102.08|14034
1627542460000|2021-07-29 07:07:40|102.32|102.14|102.28|102.12|102.34|102.22|102.18|102.06|16925
1627542470000|2021-07-29 07:07:50|102.24||102.26||102.32||102.24||848
1627542480000|2021-07-29 07:08:00|102.24|102.1|102.18|102.06|102.24|102.1|102.18|102.04|4065
1627542490000|2021-07-29 07:08:10|102.16|102.02|102.04|101.92|102.16|102.02|102.02|101.88|4851
1627542510000|2021-07-29 07:08:30|102.02|101.88|102.1|101.94|102.12|101.94|102|101.88|14
1627542520000|2021-07-29 07:08:40|102.08|101.96|102.02|101.88|102.08|101.96|101.98|101.88|8976
1627542530000|2021-07-29 07:08:50|102|101.9|101.94|101.84|102|101.9|101.94|101.84|4258
1627542540000|2021-07-29 07:09:00|101.96|101.86|102|101.92|102.08|101.96|101.96|101.86|9208
1627542550000|2021-07-29 07:09:10|101.98|101.88|102.02|101.86|102.04|101.92|101.96|101.84|29248
1627542560000|2021-07-29 07:09:20|102.06|101.88|102.06|101.94|102.1|101.94|102.06|101.86|39129
1627542570000|2021-07-29 07:09:30|102.1|101.96|102.14|102|102.16|102|102.06|101.96|537
1627542580000|2021-07-29 07:09:40|102.02|102.02|102.12|101.98|102.14|102.02|102.02|101.96|20794
1627542590000|2021-07-29 07:09:50|102.1|101.96|102.18|102.06|102.18|102.06|102.08|101.96|5726
1627542600000|2021-07-29 07:10:00|102.24|102.08|102.34|102.22|102.34|102.22|102.24|102.08|43532
1627542610000|2021-07-29 07:10:10|102.32|102.2|102.38|102.22|102.4|102.22|102.22|102.14|22637
1627542620000|2021-07-29 07:10:20|102.36|102.2|102.14|102.08|102.36|102.2|102.14|101.98|59878
1627542630000|2021-07-29 07:10:30|102.16|102.16|102.2|102.08|102.26|102.16|102.16|102.02|172019
1627542640000|2021-07-29 07:10:40|102.18|102.06|102.18|102.04|102.2|102.06|102.16|102.02|4479
1627542650000|2021-07-29 07:10:50|102.16|102.02|102.16|102.04|102.18|102.04|102.12|101.96|5662
1627542660000|2021-07-29 07:11:00||102||101.98||102||101.98|76
1627542670000|2021-07-29 07:11:10||102||102||102||101.96|2878
1627542680000|2021-07-29 07:11:20|102.14|101.96|102.06|101.94|102.14|102|102|101.9|29221
1627542700000|2021-07-29 07:11:40|102.04|101.92|102.06|101.96|102.06|101.98|102.04|101.9|3396
1627542710000|2021-07-29 07:11:50|102.04|101.94|102.04|101.92|102.06|101.94|102.04|101.92|9753
1627542730000|2021-07-29 07:12:10|102.02|101.9|101.96|101.84|102.02|101.92|101.96|101.84|11227
1627542740000|2021-07-29 07:12:20||101.86||101.84||101.86||101.84|500
1627542750000|2021-07-29 07:12:30|101.94|101.82|101.88|101.74|101.94|101.82|101.88|101.72|6852
1627542760000|2021-07-29 07:12:40|||||||||23173
1627542770000|2021-07-29 07:12:50|101.9|101.76|102|101.88|102|101.88|101.84|101.76|3093
1627542780000|2021-07-29 07:13:00|102.04|101.9|102.08|101.96|102.1|101.98|102.04|101.9|1863
1627542790000|2021-07-29 07:13:10|102.12|101.98|102.16|101.98|102.18|101.98|102.12|101.96|2523
1627542800000|2021-07-29 07:13:20|102.18|102|102.22|102.1|102.24|102.1|102.04|102|7613
1627542810000|2021-07-29 07:13:30|102.26|102.12|102.12|102.04|102.26|102.12|102.12|102.04|3904
1627542820000|2021-07-29 07:13:40|102.18|102.06|102.18|102.06|102.2|102.06|102.16|102.06|7
1627542830000|2021-07-29 07:13:50|102.2|102.08|102.26|102.12|102.28|102.12|102.2|102.08|6409
1627542840000|2021-07-29 07:14:00|102.28|102.14|102.34|102.2|102.34|102.2|102.28|102.14|3486
1627542850000|2021-07-29 07:14:10||102.22||102.26||102.26||102.22|0
1627542860000|2021-07-29 07:14:20|102.38|102.28|102.34|102.24|102.38|102.28|102.3|102.2|14685
1627542870000|2021-07-29 07:14:30|102.32|102.2|102.18|102.08|102.32|102.22|102.18|102.04|13039
1627542880000|2021-07-29 07:14:40|102.16|102.04|102.16|102.04|102.16|102.04|102.16|102|0
1627542890000|2021-07-29 07:14:50|102.18|102.06|102.16|102.02|102.18|102.06|102.16|102.02|7500
1627542900000|2021-07-29 07:15:00|102.18|102.04|102.18|102.06|102.18|102.06|102.18|102.04|3118
1627542910000|2021-07-29 07:15:10||102.08||102.1||102.1||102.08|0
1627542920000|2021-07-29 07:15:20|102.24|102.12|102.38|102.26|102.38|102.26|102.24|102.12|7246
1627542930000|2021-07-29 07:15:30|102.36|102.24|102.38|102.28|102.38|102.28|102.36|102.2|526
1627542940000|2021-07-29 07:15:40|102.36|102.24|102.52|102.38|102.52|102.38|102.36|102.24|5432
1627542950000|2021-07-29 07:15:50|||||||||2
1627542960000|2021-07-29 07:16:00|102.5|102.36|102.48|102.36|102.5|102.36|102.48|102.34|6666
1627542970000|2021-07-29 07:16:10|102.5|102.38|102.58|102.44|102.6|102.44|102.5|102.38|185
1627542980000|2021-07-29 07:16:20|102.52|102.4|102.46|102.34|102.52|102.4|102.46|102.34|6292
1627542990000|2021-07-29 07:16:30|102.48|102.4|102.52|102.42|102.52|102.42|102.48|102.4|4
1627543000000|2021-07-29 07:16:40|102.56|102.44|102.56|102.46|102.56|102.46|102.56|102.44|10919
1627543010000|2021-07-29 07:16:50|102.54||102.54||102.54||102.54||1122
1627543020000|2021-07-29 07:17:00|102.52|102.48|102.62|102.48|102.62|102.48|102.52|102.48|21178
1627543030000|2021-07-29 07:17:10|102.6|102.5|102.6|102.48|102.7|102.6|102.6|102.48|29153
1627543040000|2021-07-29 07:17:20||102.46||102.46||102.46||102.44|4969
1627543050000|2021-07-29 07:17:30|102.58|102.48|102.62|102.5|102.62|102.5|102.58|102.48|180
1627543060000|2021-07-29 07:17:40|102.64|102.52|102.56|102.46|102.68|102.58|102.56|102.36|11673
1627543070000|2021-07-29 07:17:50|102.58|102.48|102.76|102.62|102.78|102.62|102.58|102.48|19605
1627543080000|2021-07-29 07:18:00|102.74|102.64|102.84|102.68|102.84|102.68|102.72|102.64|6233
1627543090000|2021-07-29 07:18:10|102.82||102.82||102.88||102.82||20000
1627543100000|2021-07-29 07:18:20|102.84||102.84||102.86||102.84||9460
1627543110000|2021-07-29 07:18:30|102.82||102.86||102.86||102.82||1796
1627543120000|2021-07-29 07:18:40|102.84|102.7|102.86|102.72|102.86|102.72|102.82|102.7|1443
1627543130000|2021-07-29 07:18:50|102.88|102.74|102.9|102.8|103|102.98|102.86|102.74|56217
1627543140000|2021-07-29 07:19:00|||||||||5081
1627543150000|2021-07-29 07:19:10|102.92|102.82|102.98|102.88|103|102.9|102.92|102.82|19571
1627543160000|2021-07-29 07:19:20|103|102.92|103.14|103.02|103.16|103.02|103|102.92|54644
1627543170000|2021-07-29 07:19:30|103.16|103.04|103.08|103|103.18|103.06|103.08|103|5572
1627543180000|2021-07-29 07:19:40|103.1||103.1||103.1||103.1||13035
1627543190000|2021-07-29 07:19:50|103.08|102.98|102.98|102.88|103.08|102.98|102.98|102.82|22579
1627543200000|2021-07-29 07:20:00|103|102.9|103.14|102.98|103.16|102.98|103|102.86|6537
1627543210000|2021-07-29 07:20:10|103.12|102.96|103.04|102.96|103.12|102.96|103.04|102.96|0
1627543220000|2021-07-29 07:20:20|103.02|102.92|102.98|102.92|103.04|102.92|102.98|102.9|13571
1627543230000|2021-07-29 07:20:30|103|102.9|103|102.9|103|102.94|103|102.9|13503
1627543240000|2021-07-29 07:20:40|102.98||102.98||102.98||102.98||2030
1627543250000|2021-07-29 07:20:50||102.92||102.9||102.92||102.9|837
1627543260000|2021-07-29 07:21:00|102.96|102.86|102.82|102.7|102.98|102.86|102.8|102.68|1825
1627543270000|2021-07-29 07:21:10|102.8|102.72|102.64|102.5|102.8|102.72|102.64|102.48|22077
1627543280000|2021-07-29 07:21:20|102.62|102.48|102.54|102.44|102.62|102.48|102.54|102.42|3208
1627543290000|2021-07-29 07:21:30|||||||||6004
1627543300000|2021-07-29 07:21:40|102.52|102.42|102.44|102.28|102.52|102.42|102.44|102.24|10632
1627543310000|2021-07-29 07:21:50|102.42|102.26|102.36|102.24|102.42|102.26|102.36|102.24|4990
1627543320000|2021-07-29 07:22:00|102.34|102.18|102.46|102.32|102.5|102.32|102.28|102.14|7821
1627543340000|2021-07-29 07:22:20|102.36|102.34|102.48|102.36|102.48|102.36|102.36|102.34|248
1627543350000|2021-07-29 07:22:30|102.5||102.5||102.5||102.5||11
1627543360000|2021-07-29 07:22:40|102.52|102.38|102.68|102.56|102.7|102.56|102.5|102.38|10026
1627543370000|2021-07-29 07:22:50|102.66|102.54|102.7|102.56|102.72|102.56|102.64|102.54|0
1627543380000|2021-07-29 07:23:00|102.72||102.72||102.72||102.68||9683
1627543400000|2021-07-29 07:23:20|102.74|102.58|102.78|102.62|102.82|102.62|102.72|102.58|4918
1627543410000|2021-07-29 07:23:30|102.8|102.64|102.82|102.7|102.82|102.7|102.78|102.64|300
1627543420000|2021-07-29 07:23:40|102.86|102.72|102.88|102.74|102.9|102.76|102.86|102.72|3419
1627543430000|2021-07-29 07:23:50|102.86|102.76|102.84|102.74|102.86|102.76|102.84|102.74|0
1627543440000|2021-07-29 07:24:00|102.88|102.76|103.06|102.92|103.08|102.94|102.86|102.76|13230
1627543450000|2021-07-29 07:24:10|103.04|102.9|102.84|102.66|103.04|102.9|102.72|102.54|48632
1627543460000|2021-07-29 07:24:20|102.82|102.68|102.98|102.84|103|102.84|102.8|102.68|60232
1627543470000|2021-07-29 07:24:30|103|102.86|103.18|103.06|103.2|103.08|103|102.86|11817
1627543480000|2021-07-29 07:24:40|103.16|103.08|103.18|103.1|103.28|103.14|103.14|103.02|19668
1627543490000|2021-07-29 07:24:50|103.16|103.14|103.26|103.1|103.26|103.14|103.08|103|53617
1627543500000|2021-07-29 07:25:00|103.24|103.08|103.2|103.1|103.24|103.1|103.2|103.08|15660
1627543510000|2021-07-29 07:25:10|103.22|103.12|103.22|103.12|103.28|103.18|103.22|103.12|13718
1627543520000|2021-07-29 07:25:20|103.24|103.14|103.26|103.18|103.28|103.18|103.22|103.14|10646
1627543530000|2021-07-29 07:25:30|103.24|103.16|103.16|103.08|103.24|103.16|103.14|103.08|57473
1627543540000|2021-07-29 07:25:40|103.14|103.1|103.22|103.1|103.24|103.1|103.14|103.08|21534
1627543550000|2021-07-29 07:25:50|103.2||103.2||103.2||103.2||0
1627543560000|2021-07-29 07:26:00|103.22|103.12|103.26|103.18|103.26|103.18|103.2|103.12|13999
1627543570000|2021-07-29 07:26:10|103.28|103.22|103.26|103.2|103.28|103.26|103.26|103.18|16840
1627543580000|2021-07-29 07:26:20|103.28|103.26|103.34|103.22|103.36|103.26|103.26|103.2|16850
1627543590000|2021-07-29 07:26:30|103.36|103.24|103.5|103.4|103.5|103.4|103.36|103.24|4884
1627543600000|2021-07-29 07:26:40|103.52|103.42|103.48|103.42|103.52|103.48|103.48|103.4|47682
1627543610000|2021-07-29 07:26:50|103.5|103.4|103.48|103.4|103.5|103.4|103.44|103.38|24158
1627543620000|2021-07-29 07:27:00||103.42||103.42||103.42||103.42|0
1627543630000|2021-07-29 07:27:10||103.4||103.38||103.4||103.38|2871
1627543640000|2021-07-29 07:27:20||103.4||103.4||103.4||103.4|14985
1627543650000|2021-07-29 07:27:30|103.5|103.42|103.5|103.44|103.5|103.46|103.5|103.42|6770
1627543660000|2021-07-29 07:27:40|103.48|103.42|103.48|103.38|103.48|103.42|103.44|103.38|5040
1627543670000|2021-07-29 07:27:50|103.5|103.4|103.5|103.44|103.52|103.44|103.5|103.4|11576
1627543680000|2021-07-29 07:28:00|103.48|103.42|103.48|103.42|103.48|103.42|103.48|103.42|2453
1627543690000|2021-07-29 07:28:10|103.5|103.44|103.5|103.48|103.6|103.48|103.5|103.44|486069
1627543700000|2021-07-29 07:28:20|103.56|103.46|103.5|103.48|103.56|103.48|103.5|103.46|48686
1627543710000|2021-07-29 07:28:30|103.56|103.46|103.5|103.46|103.56|103.48|103.48|103.44|91695
1627543720000|2021-07-29 07:28:40|103.48|103.44|103.46|103.4|103.48|103.44|103.42|103.38|10158
1627543730000|2021-07-29 07:28:50|103.44||103.46||103.46||103.44||13062
1627543740000|2021-07-29 07:29:00|103.48|103.42|103.5|103.46|103.56|103.48|103.48|103.42|145615
1627543750000|2021-07-29 07:29:10|103.52|103.44|103.5|103.44|103.52|103.46|103.48|103.4|39680
1627543760000|2021-07-29 07:29:20|103.48|103.46|103.5|103.44|103.56|103.48|103.4|103.38|55997
1627543770000|2021-07-29 07:29:30|103.54|103.46|103.62|103.52|103.68|103.52|103.5|103.44|204765
1627543780000|2021-07-29 07:29:40|103.64|103.54|103.7|103.64|103.76|103.64|103.64|103.54|24062
1627543790000|2021-07-29 07:29:50|103.72|103.66|103.78|103.68|103.8|103.68|103.72|103.66|30397
1627543800000|2021-07-29 07:30:00|103.76|103.66|103.54|103.42|103.76|103.66|103.54|103.42|26531
1627543810000|2021-07-29 07:30:10|103.56|103.46|103.48|103.46|103.56|103.48|103.48|103.44|14968
1627543820000|2021-07-29 07:30:20|103.54|103.44|103.38|103.28|103.58|103.44|103.38|103.26|7133
1627543840000|2021-07-29 07:30:40|103.4|103.3|103.46|103.36|103.48|103.44|103.38|103.3|41951
1627543850000|2021-07-29 07:30:50|103.36|103.32|103.4|103.3|103.4|103.32|103.28|103.22|14435
1627543860000|2021-07-29 07:31:00|103.38|103.26|103.32|103.22|103.38|103.26|103.28|103.2|13698
1627543870000|2021-07-29 07:31:10|103.36|103.24|103.36|103.3|103.38|103.3|103.26|103.22|44173
1627543880000|2021-07-29 07:31:20|103.4|103.32|103.52|103.4|103.54|103.4|103.4|103.32|11600
1627543890000|2021-07-29 07:31:30||103.38||103.4||103.4||103.38|50
1627543910000|2021-07-29 07:31:50|103.5|103.42|103.4|103.28|103.5|103.42|103.34|103.28|36077
1627543920000|2021-07-29 07:32:00|103.38|103.3|103.44|103.32|103.48|103.38|103.38|103.3|4627
1627543940000|2021-07-29 07:32:20|103.42|103.34|103.28|103.18|103.42|103.34|103.28|103.16|10280
1627543950000|2021-07-29 07:32:30|103.32|103.2|103.36|103.22|103.36|103.22|103.32|103.2|0
1627543960000|2021-07-29 07:32:40|103.34|103.24|103.28|103.16|103.38|103.24|103.28|103.14|11552
1627543970000|2021-07-29 07:32:50|103.26|103.18|103.26|103.18|103.26|103.18|103.26|103.18|1
1627543980000|2021-07-29 07:33:00|103.3|103.16|103.32|103.2|103.34|103.22|103.3|103.16|2502
1627543990000|2021-07-29 07:33:10|103.34|103.22|103.32|103.22|103.34|103.22|103.32|103.22|1637
1627544010000|2021-07-29 07:33:30|103.34|103.24|103.36|103.26|103.36|103.26|103.34|103.24|483
1627544020000|2021-07-29 07:33:40|103.38|103.28|103.42|103.32|103.44|103.32|103.38|103.28|1690
1627544030000|2021-07-29 07:33:50|||||||||17500
1627544040000|2021-07-29 07:34:00|103.4||103.4||103.4||103.4||1341
1627544050000|2021-07-29 07:34:10|103.44|103.34|103.46|103.36|103.48|103.36|103.44|103.34|28133
1627544060000|2021-07-29 07:34:20|||||||||2027
1627544070000|2021-07-29 07:34:30|103.34|103.34|103.5|103.36|103.5|103.36|103.34|103.32|54016
1627544080000|2021-07-29 07:34:40|103.48|103.38|103.58|103.52|103.64|103.52|103.48|103.38|37965
1627544090000|2021-07-29 07:34:50|||||||||127784
1627544100000|2021-07-29 07:35:00|103.48|103.5|103.64|103.54|103.64|103.54|103.48|103.46|94857
1627544110000|2021-07-29 07:35:10|103.66|103.56|103.66|103.56|103.68|103.56|103.66|103.56|7157
1627544130000|2021-07-29 07:35:30|103.68|103.58|103.72|103.62|103.74|103.64|103.66|103.58|21966
1627544140000|2021-07-29 07:35:40|103.7||103.7||103.7||103.68||0
1627544150000|2021-07-29 07:35:50||103.64||103.64||103.64||103.64|5000
1627544160000|2021-07-29 07:36:00|103.72|103.66|103.8|103.74|103.8|103.74|103.72|103.66|23760
1627544170000|2021-07-29 07:36:10|103.78|103.72|103.8|103.72|103.84|103.74|103.78|103.7|39975
1627544180000|2021-07-29 07:36:20||103.74||103.74||103.74||103.74|0
1627544190000|2021-07-29 07:36:30|103.82|103.76|103.76|103.68|103.82|103.76|103.76|103.68|13029
1627544200000|2021-07-29 07:36:40|103.78|103.7|103.78|103.7|103.78|103.7|103.78|103.7|27500
1627544220000|2021-07-29 07:37:00|103.76|103.68|103.72|103.64|103.76|103.68|103.72|103.64|15487
1627544230000|2021-07-29 07:37:10|103.7|103.6|103.66|103.56|103.7|103.6|103.66|103.56|888
1627544240000|2021-07-29 07:37:20|103.68||103.64||103.68||103.64||2000
1627544250000|2021-07-29 07:37:30|103.62|103.54|103.6|103.5|103.62|103.54|103.6|103.5|4586
1627544270000|2021-07-29 07:37:50|||||||||25000
1627544280000|2021-07-29 07:38:00|103.58|103.48|103.5|103.46|103.58|103.48|103.46|103.38|29271
1627544290000|2021-07-29 07:38:10|103.52|103.48|103.4|103.34|103.54|103.48|103.36|103.3|77294
1627544300000|2021-07-29 07:38:20|103.42|103.36|103.5|103.42|103.5|103.42|103.42|103.36|28350
1627544310000|2021-07-29 07:38:30|103.48|103.4|103.42|103.32|103.48|103.4|103.42|103.3|12161
1627544320000|2021-07-29 07:38:40|103.4|103.3|103.3|103.2|103.4|103.3|103.3|103.2|12315
1627544330000|2021-07-29 07:38:50|103.32|103.22|103.34|103.22|103.34|103.24|103.32|103.22|0
1627544340000|2021-07-29 07:39:00|103.32|103.24|103.32|103.24|103.32|103.24|103.3|103.24|2500
1627544350000|2021-07-29 07:39:10|103.34||103.38||103.38||103.34||1053
1627544360000|2021-07-29 07:39:20|103.36|103.26|103.4|103.28|103.4|103.28|103.34|103.26|0
1627544370000|2021-07-29 07:39:30|103.42||103.42||103.42||103.42||18636
1627544380000|2021-07-29 07:39:40|103.4|103.3|103.42|103.32|103.44|103.32|103.4|103.3|5
1627544390000|2021-07-29 07:39:50|103.44|103.34|103.4|103.32|103.46|103.38|103.4|103.32|12168
1627544400000|2021-07-29 07:40:00|103.38|103.34|103.32|103.24|103.38|103.34|103.28|103.2|12027
1627544410000|2021-07-29 07:40:10|103.3|103.22|103.26|103.16|103.3|103.22|103.22|103.16|56343
1627544420000|2021-07-29 07:40:20|103.24||103.26||103.26||103.22||0
1627544430000|2021-07-29 07:40:30|103.3|103.18|103.32|103.22|103.32|103.22|103.3|103.18|0
1627544440000|2021-07-29 07:40:40|103.34||103.36||103.36||103.34||25833
1627544450000|2021-07-29 07:40:50|103.38|103.24|103.46|103.34|103.48|103.34|103.38|103.24|29143
1627544460000|2021-07-29 07:41:00|103.48||103.48||103.48||103.46||1
1627544470000|2021-07-29 07:41:10|103.46||103.44||103.48||103.44||1469
1627544500000|2021-07-29 07:41:40|103.46|103.36|103.46|103.36|103.46|103.36|103.46|103.36|6779
1627544510000|2021-07-29 07:41:50|||||||||10100
1627544520000|2021-07-29 07:42:00|103.5|103.38|103.46|103.42|103.64|103.52|103.46|103.38|39543
1627544530000|2021-07-29 07:42:10|103.5|103.44|103.52|103.42|103.56|103.44|103.5|103.42|200
1627544540000|2021-07-29 07:42:20||103.44||103.44||103.44||103.44|3732
1627544570000|2021-07-29 07:42:50|103.5||103.5||103.5||103.5||15261
1627544580000|2021-07-29 07:43:00|103.48|103.38|103.46|103.34|103.5|103.46|103.4|103.32|36755
1627544590000|2021-07-29 07:43:10|103.44|103.32|103.5|103.4|103.5|103.4|103.4|103.3|0
1627544600000|2021-07-29 07:43:20|||||||||6219
1627544610000|2021-07-29 07:43:30|||||||||1816
1627544620000|2021-07-29 07:43:40|103.52|103.44|103.48|103.4|103.52|103.44|103.48|103.4|18475
1627544640000|2021-07-29 07:44:00|103.5|103.42|103.56|103.46|103.56|103.46|103.5|103.42|300
1627544650000|2021-07-29 07:44:10|103.58||103.58||103.58||103.58||21961
1627544680000|2021-07-29 07:44:40|103.6|103.48|103.68|103.58|103.68|103.58|103.6|103.48|7375
1627544690000|2021-07-29 07:44:50|103.66||103.7||103.7||103.66||269
1627544700000|2021-07-29 07:45:00|103.68|103.54|103.64|103.56|103.68|103.58|103.58|103.54|9730
1627544710000|2021-07-29 07:45:10|103.66|103.58|103.7|103.6|103.7|103.62|103.66|103.56|4187
1627544720000|2021-07-29 07:45:20|103.74|103.62|103.76|103.68|103.78|103.68|103.74|103.6|123
1627544730000|2021-07-29 07:45:30|||||||||7682
1627544740000|2021-07-29 07:45:40|103.74|103.66|103.74|103.66|103.74|103.66|103.72|103.66|1443
1627544750000|2021-07-29 07:45:50|103.76|103.68|103.78|103.7|103.78|103.7|103.76|103.68|0
1627544760000|2021-07-29 07:46:00|103.76|103.68|103.56|103.46|103.76|103.68|103.56|103.46|13439
1627544770000|2021-07-29 07:46:10|103.54|103.44|103.54|103.44|103.54|103.44|103.54|103.42|9853
1627544780000|2021-07-29 07:46:20|103.52|103.42|103.5|103.4|103.52|103.42|103.5|103.36|1005
1627544790000|2021-07-29 07:46:30|103.48|103.38|103.44|103.34|103.48|103.38|103.44|103.32|5897
1627544800000|2021-07-29 07:46:40|103.46|103.36|103.5|103.42|103.5|103.42|103.46|103.36|4075
1627544810000|2021-07-29 07:46:50|103.52|103.4|103.46|103.38|103.54|103.46|103.46|103.36|16181
1627544820000|2021-07-29 07:47:00|103.44|103.36|103.5|103.4|103.5|103.42|103.42|103.34|8458
1627544830000|2021-07-29 07:47:10|103.48|103.38|103.5|103.4|103.52|103.42|103.46|103.36|12162
1627544840000|2021-07-29 07:47:20|103.52|103.42|103.48|103.36|103.54|103.48|103.48|103.36|3560
1627544850000|2021-07-29 07:47:30|103.46|103.38|103.5|103.42|103.5|103.42|103.46|103.36|12695
1627544860000|2021-07-29 07:47:40|103.52|103.44|103.48|103.4|103.54|103.46|103.48|103.4|13165
1627544870000|2021-07-29 07:47:50|103.46|103.36|103.42|103.38|103.46|103.4|103.4|103.36|128061
1627544880000|2021-07-29 07:48:00|103.4|103.36|103.52|103.44|103.54|103.44|103.4|103.36|8645
1627544890000|2021-07-29 07:48:10|103.54|103.46|103.54|103.46|103.54|103.48|103.5|103.46|7519
1627544900000|2021-07-29 07:48:20|103.58|103.48|103.62|103.54|103.62|103.54|103.56|103.48|9939
1627544910000|2021-07-29 07:48:30|103.6|103.52|103.6|103.52|103.6|103.52|103.56|103.48|5977
1627544920000|2021-07-29 07:48:40|103.62|103.54|103.56|103.48|103.66|103.56|103.56|103.46|69000
1627544930000|2021-07-29 07:48:50|103.58|103.5|103.68|103.6|103.7|103.6|103.58|103.5|45639
1627544940000|2021-07-29 07:49:00|103.7|103.62|103.68|103.62|103.7|103.64|103.68|103.62|10644
1627544950000|2021-07-29 07:49:10|103.66|103.6|103.58|103.52|103.68|103.62|103.58|103.52|61714
1627544960000|2021-07-29 07:49:20|103.6|103.54|103.68|103.62|103.68|103.62|103.6|103.5|49986
1627544970000|2021-07-29 07:49:30|103.7|103.64|103.76|103.68|103.76|103.68|103.7|103.64|31198
1627544980000|2021-07-29 07:49:40|103.74|103.66|103.64|103.56|103.74|103.66|103.6|103.52|32843
1627544990000|2021-07-29 07:49:50|103.66|103.58|103.66|103.58|103.66|103.58|103.66|103.58|0
1627545000000|2021-07-29 07:50:00|103.64|103.6|103.72|103.62|103.72|103.62|103.64|103.56|12518
1627545010000|2021-07-29 07:50:10|103.7||103.72||103.72||103.7||0
1627545020000|2021-07-29 07:50:20|103.68|103.64|103.72|103.66|103.72|103.66|103.68|103.64|7503
1627545030000|2021-07-29 07:50:30|103.74|103.68|103.78|103.74|103.78|103.74|103.74|103.68|1180
1627545040000|2021-07-29 07:50:40|103.8|103.76|103.8|103.72|103.88|103.8|103.76|103.72|73472
1627545050000|2021-07-29 07:50:50||103.74||103.72||103.74||103.72|1500
1627545060000|2021-07-29 07:51:00|103.78|103.68|103.7|103.64|103.78|103.68|103.7|103.64|2075
1627545070000|2021-07-29 07:51:10|||||||||31590
1627545080000|2021-07-29 07:51:20|103.72|103.66|103.8|103.7|103.8|103.7|103.72|103.66|14213
1627545090000|2021-07-29 07:51:30|||||||||19272
1627545100000|2021-07-29 07:51:40|103.82|103.72|103.86|103.78|103.9|103.84|103.8|103.72|47761
1627545110000|2021-07-29 07:51:50|103.84|103.76|103.84|103.78|103.84|103.78|103.84|103.76|3131
1627545120000|2021-07-29 07:52:00|103.86|103.8|103.88|103.8|103.9|103.82|103.86|103.8|401
1627545130000|2021-07-29 07:52:10|103.9|103.84|103.96|103.9|103.98|103.9|103.9|103.84|11896
1627545140000|2021-07-29 07:52:20|103.98|103.92|103.96|103.9|103.98|103.92|103.96|103.9|7574
1627545150000|2021-07-29 07:52:30|103.98|103.92|103.96|103.86|103.98|103.92|103.92|103.86|115856
1627545160000|2021-07-29 07:52:40|103.94|103.88|103.92|103.82|103.94|103.88|103.92|103.82|3586
1627545170000|2021-07-29 07:52:50||103.84||103.82||103.84||103.82|2845
1627545180000|2021-07-29 07:53:00|103.9||103.88||103.9||103.88||23353
1627545190000|2021-07-29 07:53:10|103.76|103.8|103.88|103.8|103.92|103.82|103.76|103.74|34464
1627545200000|2021-07-29 07:53:20||103.78||103.78||103.78||103.78|25861
1627545210000|2021-07-29 07:53:30||103.76||103.8||103.8||103.76|5016
1627545220000|2021-07-29 07:53:40||103.78||103.8||103.8||103.78|2461
1627545230000|2021-07-29 07:53:50|103.9|103.82|103.96|103.92|103.96|103.92|103.9|103.82|7548
1627545240000|2021-07-29 07:54:00|103.98|103.94|104.02|103.94|104.04|104|103.98|103.92|254707
1627545250000|2021-07-29 07:54:10|104.04|103.96|104.02|103.98|104.08|104.02|104.02|103.96|53109
1627545260000|2021-07-29 07:54:20|104.04||104.06||104.06||104.04||1037
1627545270000|2021-07-29 07:54:30|104.08|104|104.12|104.04|104.12|104.08|104.08|104|20547
1627545280000|2021-07-29 07:54:40|104.14|104.12|104.16|104.08|104.18|104.12|104.08|104.04|51291
1627545300000|2021-07-29 07:55:00|104.18|104.12|104.2|104.14|104.2|104.14|104.18|104.12|12283
1627545310000|2021-07-29 07:55:10|||||||||4638
1627545320000|2021-07-29 07:55:20|104.22|104.16|104.26|104.16|104.26|104.18|104.18|104.12|31444
1627545330000|2021-07-29 07:55:30|||||||||1000
1627545340000|2021-07-29 07:55:40|104.24|104.14|104.28|104.18|104.3|104.18|104.12|104.06|33511
1627545350000|2021-07-29 07:55:50|104.26|104.16|104.16|104.08|104.26|104.16|104.08|104.04|20879
1627545360000|2021-07-29 07:56:00|104.18|104.1|104.24|104.14|104.24|104.16|104.18|104.1|7792
1627545370000|2021-07-29 07:56:10|104.22|104.12|104.18|104.1|104.22|104.12|104.18|104.1|1643
1627545380000|2021-07-29 07:56:20|104.16||104.16||104.18||104.12||16320
1627545390000|2021-07-29 07:56:30|104.18|104.12|104.16|104.08|104.2|104.12|104.12|104.08|20779
1627545400000|2021-07-29 07:56:40|104.14|104.06|104.1|104.02|104.14|104.06|104.08|103.96|61972
1627545410000|2021-07-29 07:56:50|104.12|104.04|104.2|104.1|104.2|104.1|104.12|104.04|20118
1627545420000|2021-07-29 07:57:00|||||||||534
1627545430000|2021-07-29 07:57:10|104.18||104.18||104.2||104.16||0
1627545440000|2021-07-29 07:57:20|104.2||104.18||104.2||104.18||0
1627545450000|2021-07-29 07:57:30|104.16|104.06|104.06|103.98|104.16|104.06|104.04|103.98|77808
1627545460000|2021-07-29 07:57:40|104.08|104.02|104.14|104.04|104.18|104.12|104.08|104.02|24872
1627545470000|2021-07-29 07:57:50|104.16|104.06|104.1|104.04|104.16|104.08|104.08|104|14635
1627545480000|2021-07-29 07:58:00|104.12|104.06|104.16|104.08|104.24|104.18|104.1|104.06|32491
1627545490000|2021-07-29 07:58:10|104.18|104.1|104.22|104.12|104.22|104.12|104.18|104.1|6589
1627545500000|2021-07-29 07:58:20|104.24||104.22||104.24||104.22||22388
1627545510000|2021-07-29 07:58:30|104.24|104.14|104.3|104.24|104.4|104.3|104.24|104.14|67800
1627545520000|2021-07-29 07:58:40|104.32|104.26|104.16|104.1|104.34|104.28|104.16|104.1|291997
1627545530000|2021-07-29 07:58:50|104.1|104.08|104.16|104.08|104.22|104.14|104.1|104.08|12288
1627545540000|2021-07-29 07:59:00|104.14|104.06|104.14|104.06|104.14|104.06|104.14|104.06|205704
1627545550000|2021-07-29 07:59:10|104.02|104.08|104.04|103.98|104.12|104.08|104.02|103.98|112336
1627545560000|2021-07-29 07:59:20|104.02|103.94|103.92|103.8|104.02|103.94|103.92|103.78|15595
1627545570000|2021-07-29 07:59:30|103.9|103.82|103.88|103.8|103.9|103.88|103.88|103.8|91170
1627545580000|2021-07-29 07:59:40|103.86|103.76|103.86|103.78|103.94|103.86|103.8|103.76|65942
1627545590000|2021-07-29 07:59:50|103.84|103.76|103.84|103.78|103.84|103.78|103.84|103.76|41500
1627545600000|2021-07-29 08:00:00|103.82|103.76|103.82|103.76|103.82|103.76|103.78|103.68|21996
1627545610000|2021-07-29 08:00:10|103.84|103.78|103.9|103.84|103.92|103.86|103.84|103.76|19064
1627545620000|2021-07-29 08:00:20|103.92|103.86|103.98|103.88|104|103.88|103.9|103.86|8584
1627545630000|2021-07-29 08:00:30|103.84|103.9|103.76|103.68|103.96|103.9|103.76|103.66|135175
1627545640000|2021-07-29 08:00:40|103.74|103.7|103.74|103.7|103.74|103.7|103.74|103.7|21662
1627545650000|2021-07-29 08:00:50|103.72|103.68|103.7|103.62|103.72|103.68|103.7|103.62|1895
1627545660000|2021-07-29 08:01:00|103.68|103.6|103.66|103.56|103.68|103.6|103.66|103.56|4445
1627545670000|2021-07-29 08:01:10||103.58||103.6||103.6||103.58|8
1627545680000|2021-07-29 08:01:20|103.64|103.56|103.78|103.7|103.78|103.7|103.54|103.46|27430
1627545690000|2021-07-29 08:01:30|103.8||103.8||103.8||103.8||0
1627545700000|2021-07-29 08:01:40|103.82|103.72|103.84|103.76|103.86|103.78|103.82|103.72|176
1627545710000|2021-07-29 08:01:50|103.82|103.74|103.78|103.7|103.82|103.74|103.74|103.66|15057
1627545720000|2021-07-29 08:02:00|103.8|103.72|103.78|103.7|103.82|103.74|103.78|103.7|58
1627545730000|2021-07-29 08:02:10|103.76||103.76||103.76||103.76||39665
1627545740000|2021-07-29 08:02:20||103.72||103.7||103.72||103.7|340
1627545750000|2021-07-29 08:02:30|103.78|103.72|103.84|103.76|103.86|103.76|103.78|103.72|1897
1627545760000|2021-07-29 08:02:40|103.88|103.78|103.82|103.76|103.88|103.8|103.78|103.72|9928
1627545770000|2021-07-29 08:02:50|103.8|103.72|103.78|103.7|103.8|103.72|103.78|103.68|7727
1627545800000|2021-07-29 08:03:20|||||||||2935
1627545810000|2021-07-29 08:03:30|103.82|103.72|103.8|103.76|103.86|103.78|103.8|103.72|3282
1627545820000|2021-07-29 08:03:40|103.84|103.78|103.92|103.84|103.94|103.84|103.84|103.78|822
1627545860000|2021-07-29 08:04:20||103.86||103.84||103.86||103.84|10458
1627545870000|2021-07-29 08:04:30|103.9|103.82|103.88|103.8|103.9|103.82|103.88|103.8|41836
1627545880000|2021-07-29 08:04:40|103.9|103.82|103.92|103.82|103.92|103.82|103.9|103.8|12074
1627545890000|2021-07-29 08:04:50|103.94|103.84|103.96|103.88|103.98|103.88|103.94|103.84|11088
1627545900000|2021-07-29 08:05:00|103.98|103.9|104|103.94|104|103.96|103.98|103.88|15706
1627545910000|2021-07-29 08:05:10|103.98|103.96|104.06|104|104.12|104.04|103.98|103.96|44590
1627545920000|2021-07-29 08:05:20|104.04|103.96|104.06|104|104.06|104|104.04|103.94|1537
1627545930000|2021-07-29 08:05:30|||||||||35113
1627545940000|2021-07-29 08:05:40|104.1|104.02|104.14|104.08|104.14|104.08|104.1|104.02|21509
1627545950000|2021-07-29 08:05:50|104.12|104.06|104.02|103.96|104.12|104.06|104.02|103.94|18371
1627545960000|2021-07-29 08:06:00|104|103.98|104.12|104.04|104.12|104.04|104|103.98|18633
1627545970000|2021-07-29 08:06:10|104.16|104.06|104.12|104.06|104.16|104.08|104.12|104.04|9213
1627545980000|2021-07-29 08:06:20|104.16|104.08|104.16|104.08|104.16|104.08|104.16|104.08|1050
1627545990000|2021-07-29 08:06:30|104.18|104.1|104.26|104.2|104.3|104.2|104.18|104.1|21364
1627546000000|2021-07-29 08:06:40|104.28|104.22|104.28|104.22|104.28|104.22|104.28|104.22|24647
1627546010000|2021-07-29 08:06:50|104.3|104.24|104.26|104.22|104.3|104.26|104.26|104.22|10446
1627546020000|2021-07-29 08:07:00|104.24|104.2|104.28|104.24|104.28|104.24|104.22|104.18|10169
1627546030000|2021-07-29 08:07:10|104.3|104.26|104.26|104.2|104.3|104.26|104.26|104.18|5721
1627546040000|2021-07-29 08:07:20|||||||||10665
1627546050000|2021-07-29 08:07:30|||||||||31810
1627546060000|2021-07-29 08:07:40|104.28|104.22|104.36|104.3|104.38|104.3|104.28|104.22|9628
1627546070000|2021-07-29 08:07:50|104.34|104.28|104.24|104.2|104.34|104.28|104.2|104.16|67716
1627546080000|2021-07-29 08:08:00|104.26|104.18|104.24|104.16|104.28|104.18|104.24|104.16|15010
1627546090000|2021-07-29 08:08:10|104.16|104.14|104.1|104.06|104.16|104.14|104.1|104.04|15205
1627546100000|2021-07-29 08:08:20|104.08|104.04|104.08|104|104.1|104.06|104.04|103.98|13003
1627546110000|2021-07-29 08:08:30|104.06|103.98|103.94|103.88|104.06|103.98|103.94|103.88|28399
1627546120000|2021-07-29 08:08:40|103.96|103.84|103.98|103.92|104|103.96|103.96|103.84|16531
1627546130000|2021-07-29 08:08:50|103.96|103.9|103.94|103.88|103.96|103.9|103.9|103.86|22904
1627546140000|2021-07-29 08:09:00|103.92|103.86|103.92|103.86|103.92|103.86|103.9|103.86|26678
1627546150000|2021-07-29 08:09:10|103.94|103.88|104|103.92|104|103.92|103.94|103.88|1753
1627546160000|2021-07-29 08:09:20|103.98||103.98||104||103.98||3144
1627546170000|2021-07-29 08:09:30|104|103.94|103.98|103.94|104|103.98|103.98|103.92|15087
1627546180000|2021-07-29 08:09:40|103.96|103.92|103.9|103.86|103.96|103.92|103.9|103.86|11773
1627546190000|2021-07-29 08:09:50|103.94|103.88|104|103.92|104|103.92|103.94|103.88|14317
1627546210000|2021-07-29 08:10:10|104.02|103.94|104.08|104|104.1|104|104.02|103.94|6455
1627546220000|2021-07-29 08:10:20|104.1||104.1||104.1||104.1||34759
1627546230000|2021-07-29 08:10:30|104.12|104.02|104.16|104.12|104.16|104.12|104.12|104.02|15321
1627546240000|2021-07-29 08:10:40|||||||||44
1627546250000|2021-07-29 08:10:50|104.14|104.1|104.1|104|104.16|104.1|104.1|104|24111
1627546270000|2021-07-29 08:11:10|||||||||25
1627546280000|2021-07-29 08:11:20||104.02||104.02||104.02||104.02|10780
1627546290000|2021-07-29 08:11:30|||||||||5590
1627546300000|2021-07-29 08:11:40|104.08|104|103.88|103.8|104.08|104|103.84|103.78|27491
1627546310000|2021-07-29 08:11:50|103.86|103.78|103.86|103.78|103.86|103.78|103.86|103.78|0
1627546320000|2021-07-29 08:12:00|103.84|103.8|103.7|103.58|103.84|103.8|103.7|103.56|69267
1627546330000|2021-07-29 08:12:10|103.72|103.6|103.9|103.78|103.94|103.78|103.72|103.6|37227
1627546340000|2021-07-29 08:12:20|103.88||103.86||103.88||103.86||0
1627546350000|2021-07-29 08:12:30|103.88|103.8|103.86|103.78|103.88|103.8|103.86|103.78|5332
1627546360000|2021-07-29 08:12:40|||||||||965
1627546370000|2021-07-29 08:12:50|103.88|103.8|103.86|103.78|103.88|103.8|103.86|103.78|2565
1627546380000|2021-07-29 08:13:00|103.84|103.76|103.82|103.7|103.84|103.76|103.82|103.7|13718
1627546390000|2021-07-29 08:13:10||103.74||103.74||103.74||103.74|0
1627546410000|2021-07-29 08:13:30|||||||||6663
1627546420000|2021-07-29 08:13:40|103.8|103.72|103.66|103.58|103.8|103.72|103.66|103.58|5242
1627546450000|2021-07-29 08:14:10|103.68|103.6|103.74|103.68|103.78|103.7|103.68|103.6|3513
1627546460000|2021-07-29 08:14:20||103.7||103.7||103.7||103.68|4790
1627546480000|2021-07-29 08:14:40|103.78|103.72|103.76|103.7|103.86|103.78|103.74|103.7|16292
1627546490000|2021-07-29 08:14:50|103.74||103.76||103.76||103.74||4789
1627546500000|2021-07-29 08:15:00|103.78|103.72|103.86|103.76|103.88|103.76|103.78|103.72|15072
1627546510000|2021-07-29 08:15:10|103.84|103.8|103.84|103.76|103.84|103.8|103.84|103.76|324
1627546530000|2021-07-29 08:15:30|103.82|103.74|103.8|103.7|103.82|103.74|103.76|103.68|60258
1627546550000|2021-07-29 08:15:50|103.78||103.76||103.8||103.76||284
1627546560000|2021-07-29 08:16:00|103.74|103.68|103.7|103.64|103.74|103.68|103.7|103.64|5704
1627546570000|2021-07-29 08:16:10|103.68|103.62|103.66|103.56|103.68|103.62|103.66|103.54|14936
1627546580000|2021-07-29 08:16:20|103.64|103.54|103.62|103.52|103.64|103.54|103.62|103.5|0
1627546590000|2021-07-29 08:16:30||103.5||103.5||103.5||103.5|4483
1627546600000|2021-07-29 08:16:40|103.6|103.52|103.6|103.52|103.62|103.52|103.58|103.52|39074
1627546610000|2021-07-29 08:16:50|103.58|103.5|103.66|103.56|103.66|103.56|103.5|103.44|41270
1627546620000|2021-07-29 08:17:00|103.64|103.54|103.62|103.52|103.66|103.56|103.62|103.52|7535
1627546630000|2021-07-29 08:17:10|103.6|103.5|103.62|103.54|103.62|103.54|103.58|103.5|3609
1627546640000|2021-07-29 08:17:20|103.66|103.56|103.66|103.54|103.7|103.62|103.66|103.54|22255
1627546650000|2021-07-29 08:17:30|103.62|103.52|103.6|103.54|103.62|103.54|103.6|103.5|3937
1627546660000|2021-07-29 08:17:40|103.54|103.52|103.56|103.5|103.6|103.54|103.54|103.5|2213
1627546670000|2021-07-29 08:17:50|103.6||103.6||103.6||103.6||0
1627546680000|2021-07-29 08:18:00|103.58||103.58||103.58||103.58||0
1627546690000|2021-07-29 08:18:10||103.52||103.52||103.52||103.52|0
1627546720000|2021-07-29 08:18:40||103.54||103.52||103.54||103.52|255
1627546730000|2021-07-29 08:18:50|103.6|103.54|103.6|103.52|103.62|103.54|103.6|103.52|2883
1627546740000|2021-07-29 08:19:00|103.62|103.56|103.58|103.56|103.62|103.56|103.58|103.56|0
1627546750000|2021-07-29 08:19:10|103.62|103.58|103.74|103.64|103.74|103.64|103.62|103.58|3429
1627546760000|2021-07-29 08:19:20|||||||||2178
1627546780000|2021-07-29 08:19:40|||||||||14858
1627546790000|2021-07-29 08:19:50|||||||||137
1627546800000|2021-07-29 08:20:00||103.66||103.66||103.66||103.66|8344
1627546810000|2021-07-29 08:20:10|103.76|103.68|103.8|103.74|103.84|103.76|103.72|103.66|34730
1627546820000|2021-07-29 08:20:20|103.82|103.76|103.88|103.8|103.9|103.8|103.82|103.76|10888
1627546830000|2021-07-29 08:20:30|||||||||52600
1627546840000|2021-07-29 08:20:40|103.9|103.82|103.88|103.86|103.9|103.86|103.84|103.76|18061
1627546850000|2021-07-29 08:20:50|||||||||3000
1627546860000|2021-07-29 08:21:00|103.9|103.9|104.12|104.04|104.14|104.04|103.9|103.9|20185
1627546870000|2021-07-29 08:21:10|104.1|104.02|104.06|103.98|104.1|104.04|104.02|103.98|11948
1627546880000|2021-07-29 08:21:20|104.08|104|104|103.94|104.08|104|104|103.94|15559
1627546890000|2021-07-29 08:21:30|104.02|103.96|104|103.94|104.06|104|104|103.94|11808
1627546900000|2021-07-29 08:21:40|103.98|103.92|104.04|103.94|104.04|103.94|103.98|103.92|3758
1627546910000|2021-07-29 08:21:50|104.02||104.04||104.04||104.02||218
1627546920000|2021-07-29 08:22:00|104.02||104.02||104.02||104.02||0
1627546930000|2021-07-29 08:22:10|104.04||104.04||104.04||104.04||9
1627546940000|2021-07-29 08:22:20|||||||||18402
1627546950000|2021-07-29 08:22:30|104.06|103.98|104.24|104.16|104.26|104.16|104.06|103.98|20212
1627546960000|2021-07-29 08:22:40|104.12|104.14|104.14|104.04|104.22|104.14|104.1|104.04|78484
1627546970000|2021-07-29 08:22:50|104.12|104.02|103.98|103.92|104.12|104.02|103.98|103.92|11542
1627546980000|2021-07-29 08:23:00|104||104||104||104||201
1627547000000|2021-07-29 08:23:20|103.98|103.94|104.06|103.94|104.06|103.94|103.98|103.94|83717
1627547010000|2021-07-29 08:23:30|104.02||104||104.02||104||0
1627547030000|2021-07-29 08:23:50|103.98|103.92|103.94|103.86|103.98|103.94|103.9|103.86|31347
1627547040000|2021-07-29 08:24:00|103.96|103.84|103.94|103.84|103.96|103.9|103.94|103.84|1738
1627547050000|2021-07-29 08:24:10||103.86||103.86||103.86||103.86|400
1627547060000|2021-07-29 08:24:20|||||||||4000
1627547070000|2021-07-29 08:24:30|||||||||20000
1627547080000|2021-07-29 08:24:40|103.92|103.82|103.9|103.82|103.92|103.86|103.86|103.82|3713
1627547090000|2021-07-29 08:24:50|||||||||8432
1627547110000|2021-07-29 08:25:10|103.92|103.86|103.88|103.82|103.96|103.9|103.88|103.82|21307
1627547120000|2021-07-29 08:25:20|||||||||965
1627547130000|2021-07-29 08:25:30|103.9|103.84|104.04|103.98|104.04|103.98|103.9|103.84|20885
1627547140000|2021-07-29 08:25:40|104.08|104|104.14|104.1|104.14|104.1|104.08|104|10601
1627547150000|2021-07-29 08:25:50||104.08||104.08||104.1||104.08|20
1627547160000|2021-07-29 08:26:00|104.18|104.1|104.2|104.12|104.2|104.12|104.18|104.1|543
1627547170000|2021-07-29 08:26:10|104.18|104.14|104.12|104.04|104.18|104.16|104.1|104.04|20780
1627547180000|2021-07-29 08:26:20|104.14|104.06|104.16|104.08|104.16|104.08|104.14|104.04|0
1627547190000|2021-07-29 08:26:30|104.14|104.06|104.06|104|104.14|104.06|104.06|103.98|8145
1627547200000|2021-07-29 08:26:40|104.08|104.02|104.06|104|104.08|104.02|104.06|104|39172
1627547210000|2021-07-29 08:26:50|104.08|104.02|104.08|104.02|104.08|104.02|104.06|104|10538
1627547220000|2021-07-29 08:27:00|104.1|104.04|104.18|104.1|104.18|104.1|104.1|104.04|10366
1627547260000|2021-07-29 08:27:40|||||||||9000
1627547270000|2021-07-29 08:27:50|||||||||4000
1627547290000|2021-07-29 08:28:10||104.12||104.1||104.12||104.1|3107
1627547300000|2021-07-29 08:28:20|||||||||888
1627547310000|2021-07-29 08:28:30||104.12||104.1||104.12||104.1|11472
1627547320000|2021-07-29 08:28:40|||||||||1097
1627547330000|2021-07-29 08:28:50||104.12||104.12||104.12||104.12|2665
1627547340000|2021-07-29 08:29:00|104.16|104.1|104.2|104.12|104.2|104.12|104.14|104.1|11965
1627547350000|2021-07-29 08:29:10|||||||||80292
1627547360000|2021-07-29 08:29:20|104.18|104.1|104.26|104.18|104.26|104.18|104.16|104.1|40857
1627547380000|2021-07-29 08:29:40|||||||||944
1627547400000|2021-07-29 08:30:00|104.24||104.24||104.24||104.24||3589
1627547410000|2021-07-29 08:30:10|||||||||1300
1627547430000|2021-07-29 08:30:30|||||||||3200
1627547440000|2021-07-29 08:30:40|104.26|104.2|104.24|104.18|104.26|104.2|104.24|104.18|14570
1627547450000|2021-07-29 08:30:50|104.26|104.2|104.26|104.2|104.26|104.2|104.26|104.2|0
1627547460000|2021-07-29 08:31:00|104.24|104.18|104.24|104.18|104.26|104.2|104.16|104.08|28509
1627547470000|2021-07-29 08:31:10|104.26|104.2|104.24|104.18|104.26|104.2|104.24|104.18|2500
1627547480000|2021-07-29 08:31:20|104.26||104.24||104.26||104.24||0
1627547490000|2021-07-29 08:31:30|104.22|104.16|104.24|104.18|104.24|104.18|104.18|104.12|4011
1627547510000|2021-07-29 08:31:50|104.26|104.2|104.26|104.2|104.26|104.2|104.26|104.2|88
1627547530000|2021-07-29 08:32:10|104.3||104.3||104.3||104.3||4794
1627547540000|2021-07-29 08:32:20|||||||||6004
1627547560000|2021-07-29 08:32:40|104.28|104.18|104.38|104.3|104.4|104.3|104.2|104.18|102449
1627547570000|2021-07-29 08:32:50|104.36|104.32|104.36|104.3|104.36|104.34|104.36|104.28|10223
1627547580000|2021-07-29 08:33:00|||||||||8408
1627547590000|2021-07-29 08:33:10|104.34|104.28|104.32|104.24|104.34|104.28|104.32|104.24|4455
1627547600000|2021-07-29 08:33:20||104.26||104.24||104.26||104.24|6
1627547620000|2021-07-29 08:33:40|||||||||4997
1627547630000|2021-07-29 08:33:50|||||||||5000
1627547640000|2021-07-29 08:34:00|104.34|104.28|104.36|104.28|104.36|104.3|104.32|104.28|30705
1627547650000|2021-07-29 08:34:10|104.38|104.26|104.38|104.34|104.38|104.34|104.38|104.26|8336
1627547660000|2021-07-29 08:34:20|||||||||8385
1627547670000|2021-07-29 08:34:30|104.4|104.36|104.4|104.36|104.4|104.36|104.4|104.36|35439
1627547680000|2021-07-29 08:34:40|104.44|104.38|104.3|104.24|104.48|104.4|104.3|104.22|14133
1627547690000|2021-07-29 08:34:50|104.34|104.22|104.22|104.14|104.34|104.24|104.22|104.12|8230
1627547700000|2021-07-29 08:35:00|104.24|104.16|104.24|104.16|104.28|104.16|104.22|104.14|100
1627547710000|2021-07-29 08:35:10|104.22|104.14|104.2|104.14|104.22|104.14|104.2|104.14|0
1627547720000|2021-07-29 08:35:20|104.24|104.16|104.22|104.16|104.24|104.16|104.22|104.16|12202
1627547740000|2021-07-29 08:35:40|104.2|104.14|104.2|104.1|104.2|104.14|104.16|104.1|45495
1627547750000|2021-07-29 08:35:50|104.14|104.08|104.12|104.06|104.14|104.12|104.12|104.06|26468
1627547760000|2021-07-29 08:36:00|||||||||945
1627547770000|2021-07-29 08:36:10|104.06|104.04|104.04|104|104.06|104.04|104.04|104|6388
1627547780000|2021-07-29 08:36:20|104.06|104.02|104.1|104.04|104.12|104.06|104.06|104.02|28431
1627547790000|2021-07-29 08:36:30|104.08|104.02|104|103.94|104.08|104.02|104|103.92|1581
1627547800000|2021-07-29 08:36:40|103.98|103.92|104|103.94|104|103.94|103.98|103.92|2500
1627547820000|2021-07-29 08:37:00|103.98|103.92|104|103.94|104|103.94|103.98|103.92|0
1627547830000|2021-07-29 08:37:10|||||||||57622
1627547840000|2021-07-29 08:37:20|103.98|103.9|103.88|103.82|103.98|103.9|103.88|103.82|114917
1627547850000|2021-07-29 08:37:30|||||||||635
1627547870000|2021-07-29 08:37:50|103.86|103.8|103.74|103.7|103.86|103.8|103.74|103.7|8823
1627547880000|2021-07-29 08:38:00|||||||||1214
1627547890000|2021-07-29 08:38:10|103.76|103.72|103.86|103.78|103.88|103.78|103.76|103.72|10819
1627547900000|2021-07-29 08:38:20|103.88|103.8|103.86|103.8|103.88|103.82|103.86|103.8|3423
1627547910000|2021-07-29 08:38:30|||||||||3365
1627547930000|2021-07-29 08:38:50|103.84|103.78|103.78|103.7|103.84|103.78|103.72|103.7|8542
1627547940000|2021-07-29 08:39:00|||||||||375
1627547950000|2021-07-29 08:39:10|||||||||9479
1627547960000|2021-07-29 08:39:20|103.76|103.68|103.72|103.66|103.76|103.68|103.7|103.62|2146
1627547970000|2021-07-29 08:39:30|103.74|103.68|103.78|103.72|103.82|103.72|103.74|103.68|6387
1627547980000|2021-07-29 08:39:40|103.76|103.74|103.78|103.72|103.78|103.74|103.76|103.72|4625
1627547990000|2021-07-29 08:39:50|103.8|103.76|103.9|103.78|103.9|103.78|103.8|103.76|10918
1627548000000|2021-07-29 08:40:00||103.8||103.82||103.82||103.8|100
1627548010000|2021-07-29 08:40:10|103.92|103.84|103.92|103.86|103.94|103.86|103.92|103.84|2887
1627548020000|2021-07-29 08:40:20|||||||||6740
1627548030000|2021-07-29 08:40:30|103.98|103.88|103.98|103.92|103.98|103.92|103.98|103.88|169
1627548040000|2021-07-29 08:40:40|||||||||1500
1627548050000|2021-07-29 08:40:50||103.94||103.94||103.94||103.94|40
1627548060000|2021-07-29 08:41:00|103.94|103.92|103.94|103.86|103.98|103.92|103.94|103.86|9976
1627548070000|2021-07-29 08:41:10|||||||||687
1627548100000|2021-07-29 08:41:40|||||||||12500
1627548110000|2021-07-29 08:41:50|103.92|103.84|103.86|103.76|103.92|103.84|103.86|103.74|9021
1627548120000|2021-07-29 08:42:00|103.84|103.74|103.82|103.76|103.84|103.76|103.82|103.74|2843
1627548130000|2021-07-29 08:42:10|103.8|103.78|103.86|103.78|103.86|103.8|103.8|103.78|9547
1627548140000|2021-07-29 08:42:20|103.88|103.8|103.94|103.86|103.94|103.86|103.88|103.8|1402
1627548150000|2021-07-29 08:42:30|103.96|103.88|103.9|103.82|103.98|103.9|103.88|103.82|7367
1627548170000|2021-07-29 08:42:50|103.92|103.84|103.94|103.86|103.94|103.86|103.92|103.84|2949
1627548190000|2021-07-29 08:43:10|103.92|103.84|103.9|103.82|103.92|103.84|103.84|103.8|11955
1627548200000|2021-07-29 08:43:20||103.8||103.8||103.8||103.8|0
1627548210000|2021-07-29 08:43:30||103.82||103.82||103.82||103.82|0
1627548220000|2021-07-29 08:43:40|||||||||5033
1627548230000|2021-07-29 08:43:50|103.94|103.84|103.94|103.9|103.98|103.9|103.94|103.84|837
1627548250000|2021-07-29 08:44:10|103.92|103.88|103.82|103.78|103.92|103.88|103.82|103.78|6255
1627548260000|2021-07-29 08:44:20|103.84||103.84||103.84||103.84||0
1627548270000|2021-07-29 08:44:30|103.82|103.74|103.8|103.72|103.82|103.74|103.78|103.72|689
1627548280000|2021-07-29 08:44:40|103.82|103.74|103.84|103.78|103.88|103.8|103.82|103.74|14500
1627548290000|2021-07-29 08:44:50|||||||||1909
1627548300000|2021-07-29 08:45:00|103.88|103.8|103.8|103.72|103.92|103.84|103.8|103.72|12719
1627548310000|2021-07-29 08:45:10|103.78||103.78||103.78||103.78||288
1627548320000|2021-07-29 08:45:20|103.76||103.78||103.8||103.76||0
1627548330000|2021-07-29 08:45:30|103.8|103.74|103.8|103.74|103.8|103.74|103.8|103.74|0
1627548340000|2021-07-29 08:45:40|103.82|103.76|103.82|103.76|103.82|103.76|103.82|103.76|5580
1627548350000|2021-07-29 08:45:50|103.84|103.78|103.8|103.72|103.86|103.78|103.76|103.7|12737
1627548360000|2021-07-29 08:46:00|103.82|103.7|103.94|103.88|103.94|103.9|103.82|103.7|14204
1627548370000|2021-07-29 08:46:10||103.9||103.9||103.9||103.88|140748
1627548380000|2021-07-29 08:46:20|||||||||6372
1627548390000|2021-07-29 08:46:30|103.92|103.88|103.92|103.86|103.92|103.88|103.9|103.86|3154
1627548400000|2021-07-29 08:46:40|103.9|103.84|103.92|103.86|103.92|103.86|103.86|103.8|7154
1627548410000|2021-07-29 08:46:50|103.86|103.84|103.92|103.84|103.92|103.86|103.86|103.82|6557
1627548420000|2021-07-29 08:47:00|103.9|103.82|103.9|103.86|103.94|103.88|103.88|103.82|4207
1627548440000|2021-07-29 08:47:20|103.92|103.88|103.94|103.9|103.94|103.9|103.92|103.88|336
1627548450000|2021-07-29 08:47:30||103.88||103.88||103.88||103.88|261
1627548460000|2021-07-29 08:47:40|103.92||103.94||103.94||103.92||0
1627548470000|2021-07-29 08:47:50|103.92|103.86|103.9|103.84|103.92|103.86|103.88|103.84|2734
1627548480000|2021-07-29 08:48:00||103.86||103.86||103.86||103.84|0
1627548490000|2021-07-29 08:48:10|103.94|103.88|103.94|103.88|103.94|103.88|103.94|103.88|819
1627548500000|2021-07-29 08:48:20|103.92||103.9||103.92||103.9||203
1627548510000|2021-07-29 08:48:30||103.86||103.86||103.88||103.86|8534
1627548520000|2021-07-29 08:48:40|103.92|103.88|103.9|103.86|103.94|103.88|103.9|103.86|6594
1627548530000|2021-07-29 08:48:50|103.92|103.88|104|103.96|104|103.96|103.92|103.88|18089
1627548540000|2021-07-29 08:49:00|104.02|103.98|104.08|104.02|104.1|104.02|104.02|103.94|58521
1627548560000|2021-07-29 08:49:20|104.06|104|104|103.96|104.06|104|104|103.96|7874
1627548570000|2021-07-29 08:49:30|103.98|103.94|103.98|103.94|103.98|103.94|103.98|103.94|2388
1627548580000|2021-07-29 08:49:40|104|103.96|104|103.94|104.04|103.96|104|103.94|4023
1627548600000|2021-07-29 08:50:00|103.98||103.98||103.98||103.98||0
1627548610000|2021-07-29 08:50:10|||||||||1000
1627548650000|2021-07-29 08:50:50|104|103.96|104|103.94|104.04|103.96|104|103.94|155
1627548660000|2021-07-29 08:51:00|||||||||1256
1627548670000|2021-07-29 08:51:10|104.02|103.96|104.08|104.02|104.08|104.04|104.02|103.96|3067
1627548680000|2021-07-29 08:51:20|104.06|104|104.1|104|104.1|104|104.06|104|14501
1627548690000|2021-07-29 08:51:30|||||||||7120
1627548700000|2021-07-29 08:51:40||104.02||104.02||104.02||104.02|0
1627548710000|2021-07-29 08:51:50|104.14|104.04|104.12|104.06|104.14|104.08|104.1|104.04|5504
1627548720000|2021-07-29 08:52:00|104.1|104.04|104.12|104.06|104.12|104.06|104.06|104|20729
1627548730000|2021-07-29 08:52:10|104.1|104.04|104.08|104|104.1|104.04|104.08|104|5565
1627548750000|2021-07-29 08:52:30|104.1|104.02|104.08|104.04|104.12|104.04|104.08|104.02|13071
1627548760000|2021-07-29 08:52:40|104.06|104.02|104.04|103.98|104.08|104.02|104|103.96|13005
1627548770000|2021-07-29 08:52:50||103.96||103.96||103.96||103.96|0
1627548790000|2021-07-29 08:53:10|104.02|103.94|104|103.94|104.02|103.94|103.98|103.94|2984
1627548800000|2021-07-29 08:53:20|104.02|103.96|104.08|104.02|104.08|104.02|104.02|103.96|3803
1627548820000|2021-07-29 08:53:40|104.06|104|104.04|103.96|104.06|104|104|103.94|12168
1627548830000|2021-07-29 08:53:50|104.02|104.02|104.02|103.96|104.02|104.02|104.02|103.94|1657
1627548840000|2021-07-29 08:54:00|104.04|103.98|103.96|103.92|104.04|103.98|103.92|103.9|11669
1627548870000|2021-07-29 08:54:30|103.98|103.9|104|103.92|104|103.92|103.98|103.9|8723
1627548880000|2021-07-29 08:54:40|103.98|103.9|103.96|103.92|103.98|103.92|103.96|103.9|8268
1627548890000|2021-07-29 08:54:50|103.98||104||104||103.98||2415
1627548900000|2021-07-29 08:55:00|103.98|103.9|103.86|103.8|103.98|103.9|103.86|103.78|107094
1627548910000|2021-07-29 08:55:10|103.84|103.78|103.84|103.78|103.86|103.78|103.84|103.78|0
1627548920000|2021-07-29 08:55:20|103.78|103.76|103.78|103.74|103.84|103.76|103.78|103.72|13691
1627548930000|2021-07-29 08:55:30||103.7||103.72||103.72||103.7|4170
1627548950000|2021-07-29 08:55:50|||||||||400
1627548970000|2021-07-29 08:56:10||103.74||103.74||103.76||103.74|0
1627548980000|2021-07-29 08:56:20|103.8|103.76|103.9|103.84|103.9|103.84|103.78|103.76|16216
1627549000000|2021-07-29 08:56:40|||||||||1500
1627549010000|2021-07-29 08:56:50|||||||||9569
1627549020000|2021-07-29 08:57:00|||||||||8755
1627549030000|2021-07-29 08:57:10|||||||||1000
1627549040000|2021-07-29 08:57:20|103.88|103.82|103.8|103.76|103.88|103.82|103.8|103.76|15332
1627549060000|2021-07-29 08:57:40|103.82|103.78|103.84|103.78|103.84|103.8|103.82|103.78|1363
1627549070000|2021-07-29 08:57:50|||||||||14665
1627549080000|2021-07-29 08:58:00|103.86|103.82|103.9|103.86|103.9|103.86|103.86|103.82|2702
1627549090000|2021-07-29 08:58:10|||||||||5174
1627549100000|2021-07-29 08:58:20|||||||||4493
1627549120000|2021-07-29 08:58:40|103.92|103.88|103.94|103.9|103.94|103.9|103.92|103.88|10600
1627549140000|2021-07-29 08:59:00|103.9|103.88|103.88|103.82|103.92|103.88|103.88|103.82|4661
1627549160000|2021-07-29 08:59:20|103.86|103.84|103.82|103.76|103.86|103.84|103.82|103.76|8607
1627549170000|2021-07-29 08:59:30|103.8|103.72|103.78|103.72|103.8|103.72|103.78|103.72|358
1627549180000|2021-07-29 08:59:40||103.74||103.72||103.74||103.72|936
1627549190000|2021-07-29 08:59:50|103.76||103.76||103.76||103.76||4317
1627549200000|2021-07-29 09:00:00|||||||||1150
1627549210000|2021-07-29 09:00:10|103.78|103.74|103.84|103.78|103.84|103.8|103.78|103.74|6771
1627549220000|2021-07-29 09:00:20|103.82|103.76|103.86|103.78|103.88|103.78|103.8|103.76|6453
1627549230000|2021-07-29 09:00:30|103.88|103.8|103.94|103.86|103.94|103.86|103.88|103.8|0
1627549250000|2021-07-29 09:00:50||103.88||103.88||103.88||103.88|22187
1627549260000|2021-07-29 09:01:00|103.92|103.86|103.92|103.86|103.92|103.86|103.92|103.86|4600
1627549280000|2021-07-29 09:01:20|103.94||103.94||103.94||103.94||14436
1627549290000|2021-07-29 09:01:30|103.98|103.88|103.98|103.92|104|103.94|103.96|103.88|9601
1627549300000|2021-07-29 09:01:40|103.96|103.9|103.96|103.9|103.96|103.9|103.96|103.9|4109
1627549310000|2021-07-29 09:01:50|||||||||9622
1627549320000|2021-07-29 09:02:00|103.94|103.86|103.98|103.94|103.98|103.94|103.86|103.82|10506
1627549340000|2021-07-29 09:02:20|104|103.96|103.98|103.92|104.02|103.98|103.94|103.88|6819
1627549350000|2021-07-29 09:02:30|104|103.94|103.96|103.92|104.02|103.96|103.9|103.88|35364
1627549360000|2021-07-29 09:02:40|103.94|103.9|103.94|103.9|103.94|103.9|103.94|103.9|2500
1627549370000|2021-07-29 09:02:50||103.88||103.88||103.88||103.88|4823
1627549390000|2021-07-29 09:03:10|103.92|103.86|103.86|103.78|103.92|103.86|103.86|103.78|2845
1627549400000|2021-07-29 09:03:20|||||||||6706
1627549410000|2021-07-29 09:03:30|103.84||103.84||103.84||103.84||7630
1627549420000|2021-07-29 09:03:40|103.86|103.8|103.92|103.86|103.92|103.86|103.86|103.8|4978
1627549430000|2021-07-29 09:03:50|||||||||24378
1627549440000|2021-07-29 09:04:00|103.9|103.82|103.92|103.86|103.94|103.88|103.88|103.78|13650
1627549460000|2021-07-29 09:04:20|||||||||1624
1627549490000|2021-07-29 09:04:50|103.94|103.88|104|103.94|104|103.94|103.94|103.88|3918
1627549510000|2021-07-29 09:05:10||103.96||103.96||103.96||103.96|0
1627549520000|2021-07-29 09:05:20|||||||||500
1627549530000|2021-07-29 09:05:30|103.98||103.98||103.98||103.98||20637
1627549540000|2021-07-29 09:05:40|103.96|103.92|103.96|103.9|103.96|103.92|103.96|103.9|5000
1627549550000|2021-07-29 09:05:50|103.94|103.88|103.92|103.86|103.94|103.88|103.9|103.84|8834
1627549560000|2021-07-29 09:06:00|103.9|103.84|103.88|103.84|103.9|103.84|103.88|103.84|1
1627549570000|2021-07-29 09:06:10|103.9||103.9||103.9||103.9||0
1627549580000|2021-07-29 09:06:20|103.88|103.86|103.9|103.84|103.9|103.86|103.88|103.84|0
1627549600000|2021-07-29 09:06:40|103.92|103.86|103.9|103.84|103.94|103.88|103.9|103.84|2198
1627549620000|2021-07-29 09:07:00|103.88|103.82|103.82|103.74|103.88|103.82|103.82|103.74|7147
1627549630000|2021-07-29 09:07:10|103.84|103.76|103.86|103.78|103.86|103.8|103.84|103.76|1592
1627549640000|2021-07-29 09:07:20|103.84|103.8|103.82|103.78|103.84|103.8|103.82|103.78|51908
1627549650000|2021-07-29 09:07:30|103.8|103.74|103.8|103.74|103.82|103.74|103.8|103.72|4908
1627549700000|2021-07-29 09:08:20|103.78|103.72|103.74|103.68|103.78|103.74|103.7|103.62|40307
1627549710000|2021-07-29 09:08:30|103.72|103.66|103.72|103.64|103.72|103.66|103.7|103.64|42
1627549720000|2021-07-29 09:08:40|103.7|103.62|103.64|103.56|103.7|103.62|103.64|103.54|3479
1627549730000|2021-07-29 09:08:50||103.54||103.54||103.54||103.54|750
1627549740000|2021-07-29 09:09:00|103.62|103.52|103.56|103.48|103.62|103.52|103.56|103.46|12143
1627549750000|2021-07-29 09:09:10|103.54|103.46|103.46|103.4|103.54|103.46|103.46|103.4|5012
1627549760000|2021-07-29 09:09:20|103.44|103.38|103.44|103.36|103.44|103.38|103.44|103.34|0
1627549770000|2021-07-29 09:09:30|103.42|103.34|103.4|103.36|103.42|103.36|103.4|103.34|296
1627549780000|2021-07-29 09:09:40|103.44|103.38|103.38|103.3|103.48|103.44|103.38|103.28|23091
1627549790000|2021-07-29 09:09:50|||||||||185
1627549800000|2021-07-29 09:10:00|103.36|103.28|103.3|103.24|103.36|103.28|103.3|103.24|10548
1627549810000|2021-07-29 09:10:10|||||||||3919
1627549820000|2021-07-29 09:10:20|103.28||103.28||103.28||103.28||40900
1627549830000|2021-07-29 09:10:30|103.3|103.26|103.28|103.2|103.3|103.28|103.2|103.18|44994
1627549860000|2021-07-29 09:11:00|103.34|103.22|103.32|103.24|103.34|103.26|103.32|103.22|232
1627549870000|2021-07-29 09:11:10||103.26||103.26||103.26||103.26|169
1627549880000|2021-07-29 09:11:20|||||||||2896
1627549890000|2021-07-29 09:11:30|103.34|103.28|103.34|103.28|103.38|103.3|103.26|103.2|24728
1627549900000|2021-07-29 09:11:40|||||||||145
1627549930000|2021-07-29 09:12:10|||||||||24684
1627549950000|2021-07-29 09:12:30|103.36|103.3|103.32|103.28|103.36|103.3|103.32|103.28|8102
1627549960000|2021-07-29 09:12:40|103.3|103.26|103.3|103.24|103.3|103.26|103.26|103.24|12241
1627549970000|2021-07-29 09:12:50|||||||||3600
1627549980000|2021-07-29 09:13:00|103.28|103.22|103.24|103.18|103.28|103.24|103.24|103.16|2329
1627549990000|2021-07-29 09:13:10|||||||||2000
1627550000000|2021-07-29 09:13:20|103.26|103.2|103.32|103.28|103.36|103.3|103.26|103.2|9350
1627550020000|2021-07-29 09:13:40||103.3||103.28||103.3||103.28|16080
1627550040000|2021-07-29 09:14:00|103.3|103.26|103.32|103.26|103.34|103.26|103.26|103.18|22000
1627550050000|2021-07-29 09:14:10|103.3||103.3||103.3||103.3||10109
1627550060000|2021-07-29 09:14:20|103.26|103.24|103.32|103.26|103.34|103.26|103.26|103.24|23350
1627550070000|2021-07-29 09:14:30|103.3|103.24|103.24|103.18|103.3|103.24|103.24|103.18|10316
1627550090000|2021-07-29 09:14:50|103.22|103.16|103.22|103.16|103.22|103.16|103.22|103.16|2232
1627550100000|2021-07-29 09:15:00|103.2|103.14|103.16|103.1|103.2|103.14|103.16|103.1|1007
1627550110000|2021-07-29 09:15:10|||||||||51
1627550120000|2021-07-29 09:15:20|||||||||100
1627550150000|2021-07-29 09:15:50|||||||||162
1627550160000|2021-07-29 09:16:00|103.18|103.12|103.24|103.18|103.24|103.2|103.18|103.12|45868
1627550170000|2021-07-29 09:16:10|103.22||103.22||103.22||103.22||3067
1627550180000|2021-07-29 09:16:20|103.2|103.16|103.22|103.16|103.22|103.16|103.18|103.16|1959
1627550190000|2021-07-29 09:16:30|||||||||1945
1627550200000|2021-07-29 09:16:40||103.18||103.18||103.18||103.16|6357
1627550230000|2021-07-29 09:17:10|103.24|103.2|103.24|103.2|103.24|103.2|103.24|103.2|9726
1627550240000|2021-07-29 09:17:20|103.26|103.22|103.34|103.28|103.36|103.28|103.26|103.22|19708
1627550250000|2021-07-29 09:17:30|103.32|103.26|103.3|103.24|103.32|103.26|103.28|103.24|8000
1627550280000|2021-07-29 09:18:00|||||||||1100
1627550290000|2021-07-29 09:18:10|103.32|103.26|103.32|103.26|103.32|103.26|103.32|103.26|0
1627550300000|2021-07-29 09:18:20|103.34|103.28|103.36|103.3|103.36|103.3|103.34|103.28|100
1627550310000|2021-07-29 09:18:30|||||||||1
1627550360000|2021-07-29 09:19:20|103.38|103.32|103.38|103.34|103.38|103.34|103.38|103.32|250
1627550370000|2021-07-29 09:19:30|103.4|103.36|103.4|103.34|103.4|103.38|103.36|103.34|5139
1627550390000|2021-07-29 09:19:50|103.42|103.36|103.44|103.38|103.44|103.38|103.42|103.36|4241
1627550400000|2021-07-29 09:20:00|103.46|103.4|103.5|103.42|103.52|103.42|103.46|103.4|6532
1627550420000|2021-07-29 09:20:20|103.52|103.44|103.52|103.46|103.54|103.46|103.52|103.44|4117
1627550430000|2021-07-29 09:20:30|103.5|103.42|103.42|103.36|103.5|103.42|103.4|103.36|10190
1627550450000|2021-07-29 09:20:50|||||||||1010
1627550460000|2021-07-29 09:21:00|103.44|103.34|103.38|103.3|103.44|103.34|103.38|103.3|18848
1627550470000|2021-07-29 09:21:10||103.32||103.32||103.32||103.32|0
1627550500000|2021-07-29 09:21:40|||||||||142
1627550510000|2021-07-29 09:21:50|103.4|103.34|103.44|103.4|103.46|103.4|103.4|103.34|2100
1627550530000|2021-07-29 09:22:10|103.48|103.42|103.5|103.42|103.5|103.42|103.48|103.42|183
1627550550000|2021-07-29 09:22:30|||||||||8712
1627550560000|2021-07-29 09:22:40|103.48|103.4|103.42|103.34|103.48|103.4|103.38|103.3|10323
1627550580000|2021-07-29 09:23:00|103.4|103.32|103.38|103.32|103.4|103.32|103.32|103.24|10176
1627550610000|2021-07-29 09:23:30|103.4|103.34|103.4|103.32|103.4|103.34|103.4|103.32|1051
1627550620000|2021-07-29 09:23:40|103.38||103.38||103.38||103.38||0
1627550640000|2021-07-29 09:24:00|103.4|103.34|103.44|103.4|103.46|103.4|103.4|103.34|4100
1627550660000|2021-07-29 09:24:20|103.46|103.42|103.5|103.42|103.5|103.44|103.46|103.42|18874
1627550690000|2021-07-29 09:24:50|||||||||2369
1627550700000|2021-07-29 09:25:00|||||||||3200
1627550710000|2021-07-29 09:25:10|103.48|103.44|103.5|103.42|103.5|103.44|103.48|103.42|2695
1627550720000|2021-07-29 09:25:20|103.48||103.5||103.5||103.48||500
1627550730000|2021-07-29 09:25:30|||||||||1807
1627550740000|2021-07-29 09:25:40|103.48||103.48||103.48||103.48||19
1627550750000|2021-07-29 09:25:50|103.5|103.44|103.5|103.46|103.5|103.46|103.5|103.44|1771
1627550770000|2021-07-29 09:26:10|||||||||20000
1627550810000|2021-07-29 09:26:50|||||||||2080
1627550820000|2021-07-29 09:27:00|103.48|103.44|103.44|103.4|103.48|103.44|103.44|103.4|9247
1627550830000|2021-07-29 09:27:10|103.46||103.46||103.46||103.46||0
1627550850000|2021-07-29 09:27:30|103.44|103.38|103.36|103.3|103.44|103.38|103.36|103.26|9839
1627550860000|2021-07-29 09:27:40|103.38|103.32|103.44|103.36|103.44|103.36|103.38|103.32|2698
1627550880000|2021-07-29 09:28:00|103.46|103.38|103.48|103.42|103.48|103.42|103.46|103.38|1202
1627550890000|2021-07-29 09:28:10|103.5|103.44|103.52|103.48|103.54|103.48|103.5|103.44|4000
1627550910000|2021-07-29 09:28:30|103.56||103.54||103.56||103.54||2502
1627550940000|2021-07-29 09:29:00|103.56|103.5|103.56|103.5|103.56|103.52|103.56|103.5|2980
1627550950000|2021-07-29 09:29:10|103.54|103.52|103.5|103.44|103.54|103.52|103.5|103.44|5186
1627550960000|2021-07-29 09:29:20|103.52|103.48|103.52|103.48|103.52|103.48|103.52|103.48|974
1627550970000|2021-07-29 09:29:30|103.5|103.44|103.5|103.44|103.5|103.44|103.5|103.44|2393
1627550990000|2021-07-29 09:29:50|103.48|103.4|103.42|103.36|103.48|103.4|103.42|103.36|3264
1627551000000|2021-07-29 09:30:00|||||||||15285
1627551020000|2021-07-29 09:30:20|||||||||6236
1627551030000|2021-07-29 09:30:30|||||||||6000
1627551060000|2021-07-29 09:31:00|103.4|103.32|103.4|103.32|103.4|103.32|103.38|103.32|1699
1627551080000|2021-07-29 09:31:20||103.34||103.34||103.34||103.34|0
1627551110000|2021-07-29 09:31:50|103.38|103.32|103.32|103.24|103.38|103.32|103.32|103.24|4901
1627551120000|2021-07-29 09:32:00||103.22||103.24||103.26||103.22|50
1627551130000|2021-07-29 09:32:10||103.26||103.26||103.26||103.26|0
1627551140000|2021-07-29 09:32:20|||||||||150
1627551160000|2021-07-29 09:32:40|103.3||103.32||103.32||103.3||14435
1627551170000|2021-07-29 09:32:50|103.3|103.24|103.28|103.22|103.3|103.26|103.28|103.22|2068
1627551190000|2021-07-29 09:33:10|103.26||103.28||103.28||103.26||478
1627551200000|2021-07-29 09:33:20|103.3|103.24|103.36|103.3|103.36|103.32|103.3|103.24|4910
1627551210000|2021-07-29 09:33:30|103.38|103.32|103.5|103.4|103.5|103.4|103.38|103.32|48803
1627551230000|2021-07-29 09:33:50|103.48|103.38|103.48|103.4|103.48|103.4|103.46|103.36|9592
1627551240000|2021-07-29 09:34:00|103.5|103.38|103.42|103.36|103.5|103.38|103.42|103.36|12152
1627551260000|2021-07-29 09:34:20|103.4|103.34|103.36|103.28|103.4|103.34|103.36|103.28|8248
1627551300000|2021-07-29 09:35:00|103.34|103.26|103.32|103.24|103.34|103.26|103.28|103.22|10211
1627551320000|2021-07-29 09:35:20|103.34|103.26|103.44|103.36|103.44|103.36|103.34|103.26|8577
1627551330000|2021-07-29 09:35:30|103.46|103.38|103.5|103.42|103.5|103.42|103.44|103.38|4996
1627551340000|2021-07-29 09:35:40|103.52||103.52||103.52||103.5||0
1627551350000|2021-07-29 09:35:50|103.5|103.44|103.54|103.48|103.54|103.48|103.5|103.44|0
1627551360000|2021-07-29 09:36:00|103.52|103.46|103.54|103.46|103.54|103.46|103.52|103.46|12812
1627551390000|2021-07-29 09:36:30|103.56|103.48|103.56|103.5|103.56|103.5|103.56|103.46|1000
1627551400000|2021-07-29 09:36:40|103.54|103.52|103.54|103.48|103.54|103.54|103.54|103.48|4000
1627551420000|2021-07-29 09:37:00||103.5||103.48||103.5||103.48|0
1627551430000|2021-07-29 09:37:10||103.5||103.5||103.5||103.5|0
1627551440000|2021-07-29 09:37:20|103.56|103.48|103.6|103.54|103.62|103.56|103.56|103.48|1314
1627551450000|2021-07-29 09:37:30|||||||||35000
1627551460000|2021-07-29 09:37:40|103.62|103.56|103.64|103.58|103.66|103.6|103.62|103.56|1464
1627551480000|2021-07-29 09:38:00||103.6||103.58||103.6||103.58|2751
1627551490000|2021-07-29 09:38:10|103.66|103.6|103.58|103.54|103.66|103.6|103.58|103.54|2023
1627551500000|2021-07-29 09:38:20|103.56|103.52|103.56|103.52|103.56|103.52|103.56|103.52|1727
1627551560000|2021-07-29 09:39:20|103.54|103.48|103.46|103.44|103.54|103.48|103.46|103.44|13840
1627551570000|2021-07-29 09:39:30|103.52||103.46||103.52||103.46||7750
1627551580000|2021-07-29 09:39:40|103.5||103.46||103.52||103.46||1535
1627551590000|2021-07-29 09:39:50|||||||||4715
1627551600000|2021-07-29 09:40:00|103.5||103.46||103.52||103.46||1673
1627551610000|2021-07-29 09:40:10|103.5||103.46||103.5||103.46||1200
1627551630000|2021-07-29 09:40:30|||||||||202
1627551640000|2021-07-29 09:40:40|||||||||1000
1627551660000|2021-07-29 09:41:00|103.44|103.42|103.52|103.48|103.54|103.48|103.44|103.4|12618
1627551670000|2021-07-29 09:41:10||103.5||103.5||103.5||103.5|5000
1627551680000|2021-07-29 09:41:20|103.56|103.48|103.46|103.42|103.56|103.52|103.46|103.4|13177
1627551690000|2021-07-29 09:41:30||103.4||103.4||103.4||103.4|264
1627551700000|2021-07-29 09:41:40|103.48|103.42|103.48|103.42|103.5|103.42|103.48|103.42|386
1627551720000|2021-07-29 09:42:00|103.5||103.5||103.52||103.5||0
1627551740000|2021-07-29 09:42:20|103.52|103.44|103.56|103.5|103.58|103.5|103.52|103.44|4655
1627551780000|2021-07-29 09:43:00|103.54|103.48|103.52|103.44|103.54|103.48|103.48|103.42|23996
1627551790000|2021-07-29 09:43:10|103.5|103.42|103.52|103.46|103.52|103.46|103.48|103.42|0
1627551800000|2021-07-29 09:43:20|103.54|103.44|103.56|103.5|103.56|103.5|103.54|103.44|739
1627551810000|2021-07-29 09:43:30||103.52||103.52||103.52||103.52|500
1627551820000|2021-07-29 09:43:40|103.54|103.5|103.46|103.4|103.54|103.5|103.46|103.4|25857
1627551830000|2021-07-29 09:43:50|103.44|103.38|103.36|103.32|103.44|103.38|103.36|103.32|27726
1627551840000|2021-07-29 09:44:00|103.38|103.3|103.28|103.24|103.38|103.3|103.24|103.22|95585
1627551850000|2021-07-29 09:44:10|103.26|103.22|103.38|103.3|103.38|103.3|103.26|103.22|13492
1627551860000|2021-07-29 09:44:20||103.32||103.32||103.32||103.32|323
1627551870000|2021-07-29 09:44:30||103.34||103.34||103.34||103.34|3014
1627551880000|2021-07-29 09:44:40|||||||||47
1627551890000|2021-07-29 09:44:50|103.36|103.3|103.2|103.14|103.38|103.3|103.12|103.06|79487
1627551900000|2021-07-29 09:45:00|103.24|103.16|103.26|103.2|103.28|103.2|103.24|103.16|4675
1627551920000|2021-07-29 09:45:20|103.24||103.24||103.24||103.24||66
1627551930000|2021-07-29 09:45:30|103.3|103.22|103.3|103.24|103.3|103.24|103.24|103.2|6938
1627551940000|2021-07-29 09:45:40|||||||||9680
1627551960000|2021-07-29 09:46:00||103.26||103.24||103.26||103.24|2535
1627551970000|2021-07-29 09:46:10|103.32|103.26|103.34|103.28|103.34|103.28|103.32|103.26|2620
1627551980000|2021-07-29 09:46:20|103.38|103.3|103.36|103.3|103.38|103.3|103.36|103.3|2550
1627551990000|2021-07-29 09:46:30|103.38|103.32|103.44|103.36|103.46|103.38|103.38|103.32|3681
1627552000000|2021-07-29 09:46:40|103.42|103.34|103.36|103.28|103.42|103.34|103.36|103.28|13404
1627552010000|2021-07-29 09:46:50|||||||||2689
1627552030000|2021-07-29 09:47:10||103.3||103.3||103.3||103.3|1962
1627552050000|2021-07-29 09:47:30|||||||||1991
1627552060000|2021-07-29 09:47:40|103.38|103.32|103.36|103.3|103.38|103.32|103.36|103.3|300
1627552070000|2021-07-29 09:47:50|103.34|103.28|103.32|103.26|103.34|103.28|103.3|103.26|12514
1627552080000|2021-07-29 09:48:00|103.3||103.3||103.3||103.3||0
1627552090000|2021-07-29 09:48:10|103.32|103.28|103.36|103.32|103.4|103.32|103.32|103.28|16226
1627552100000|2021-07-29 09:48:20|103.34|103.3|103.34|103.26|103.34|103.3|103.3|103.24|14225
1627552110000|2021-07-29 09:48:30||103.28||103.28||103.28||103.28|1400
1627552120000|2021-07-29 09:48:40|103.36|103.3|103.34|103.28|103.36|103.3|103.34|103.28|1806
1627552130000|2021-07-29 09:48:50|103.36|103.3|103.36|103.3|103.36|103.3|103.36|103.3|493
1627552140000|2021-07-29 09:49:00|||||||||2144
1627552150000|2021-07-29 09:49:10||103.32||103.32||103.32||103.32|0
1627552160000|2021-07-29 09:49:20|103.34|103.3|103.34|103.3|103.36|103.34|103.34|103.28|12461
1627552170000|2021-07-29 09:49:30|103.36|103.32|103.36|103.32|103.36|103.32|103.36|103.32|0
1627552220000|2021-07-29 09:50:20||103.34||103.34||103.34||103.34|50207
1627552230000|2021-07-29 09:50:30|103.4|103.36|103.44|103.38|103.44|103.38|103.4|103.36|3290
1627552240000|2021-07-29 09:50:40|103.36|103.36|103.34|103.3|103.36|103.36|103.34|103.3|4105
1627552250000|2021-07-29 09:50:50|103.36|103.32|103.44|103.38|103.46|103.42|103.36|103.32|59805
1627552280000|2021-07-29 09:51:20|103.48|103.4|103.52|103.46|103.54|103.46|103.48|103.4|94
1627552320000|2021-07-29 09:52:00|||||||||2852
1627552350000|2021-07-29 09:52:30|||||||||2900
1627552380000|2021-07-29 09:53:00|103.5|103.44|103.46|103.4|103.5|103.46|103.46|103.4|13176
1627552390000|2021-07-29 09:53:10|103.44|103.38|103.46|103.4|103.46|103.4|103.44|103.38|0
1627552410000|2021-07-29 09:53:30|103.44|103.38|103.4|103.36|103.44|103.38|103.4|103.36|2425
1627552440000|2021-07-29 09:54:00|103.38|103.34|103.38|103.32|103.4|103.34|103.36|103.32|4041
1627552450000|2021-07-29 09:54:10|103.36||103.36||103.36||103.36||2183
1627552470000|2021-07-29 09:54:30|103.34|103.28|103.3|103.24|103.34|103.28|103.28|103.24|5235
1627552480000|2021-07-29 09:54:40|||||||||582
1627552490000|2021-07-29 09:54:50||103.22||103.22||103.22||103.22|0
1627552530000|2021-07-29 09:55:30|103.32|103.24|103.36|103.32|103.36|103.32|103.3|103.24|6327
1627552540000|2021-07-29 09:55:40|103.4|103.34|103.4|103.32|103.4|103.34|103.4|103.32|2102
1627552550000|2021-07-29 09:55:50|103.38||103.38||103.38||103.38||0
1627552570000|2021-07-29 09:56:10||103.34||103.34||103.34||103.32|822
1627552590000|2021-07-29 09:56:30|||||||||524
1627552600000|2021-07-29 09:56:40|||||||||313
1627552620000|2021-07-29 09:57:00|103.4|103.36|103.52|103.44|103.52|103.44|103.4|103.36|11886
1627552630000|2021-07-29 09:57:10|103.5||103.52||103.52||103.5||0
1627552660000|2021-07-29 09:57:40|103.5||103.5||103.5||103.5||2801
1627552680000|2021-07-29 09:58:00|103.54|103.46|103.58|103.52|103.6|103.52|103.54|103.46|2
1627552690000|2021-07-29 09:58:10|103.6||103.6||103.6||103.6||0
1627552720000|2021-07-29 09:58:40|103.62|103.54|103.56|103.52|103.64|103.58|103.56|103.52|10602
1627552730000|2021-07-29 09:58:50|103.54|103.48|103.54|103.48|103.54|103.48|103.54|103.48|16489
1627552740000|2021-07-29 09:59:00|||||||||136
1627552750000|2021-07-29 09:59:10|||||||||4819
1627552780000|2021-07-29 09:59:40||103.5||103.5||103.5||103.5|1000
1627552800000|2021-07-29 10:00:00|103.52|103.48|103.52|103.48|103.52|103.48|103.52|103.48|8855
1627552810000|2021-07-29 10:00:10|103.5|103.44|103.5|103.44|103.5|103.44|103.5|103.42|10448
1627552830000|2021-07-29 10:00:30||103.48||103.48||103.48||103.48|894
1627552840000|2021-07-29 10:00:40|103.52|103.5|103.58|103.52|103.58|103.52|103.5|103.5|1567
1627552860000|2021-07-29 10:01:00|103.56|103.5|103.54|103.48|103.56|103.5|103.52|103.48|990
1627552890000|2021-07-29 10:01:30|||||||||4364
1627552900000|2021-07-29 10:01:40|103.52|103.46|103.5|103.44|103.52|103.46|103.5|103.44|4439
1627552930000|2021-07-29 10:02:10|||||||||3600
1627552940000|2021-07-29 10:02:20|103.52|103.46|103.52|103.48|103.52|103.48|103.52|103.46|223
1627552950000|2021-07-29 10:02:30|103.54|103.5|103.58|103.52|103.58|103.52|103.54|103.5|2048
1627552960000|2021-07-29 10:02:40|103.6|103.54|103.62|103.54|103.62|103.54|103.6|103.54|0
1627552970000|2021-07-29 10:02:50|103.6|103.52|103.58|103.52|103.6|103.52|103.56|103.52|1214
1627552980000|2021-07-29 10:03:00|103.6|103.54|103.58|103.52|103.6|103.54|103.58|103.52|0
1627552990000|2021-07-29 10:03:10|103.6|103.54|103.6|103.54|103.6|103.54|103.58|103.52|468
1627553000000|2021-07-29 10:03:20|103.58|103.52|103.6|103.54|103.6|103.54|103.58|103.52|0
1627553020000|2021-07-29 10:03:40||103.56||103.56||103.56||103.56|90
1627553030000|2021-07-29 10:03:50|103.62|103.58|103.62|103.58|103.64|103.58|103.62|103.58|3684
1627553040000|2021-07-29 10:04:00|103.64|103.6|103.66|103.6|103.66|103.6|103.64|103.6|576
1627553050000|2021-07-29 10:04:10|103.64|103.58|103.64|103.58|103.64|103.58|103.64|103.58|0
1627553060000|2021-07-29 10:04:20|103.62|103.56|103.62|103.58|103.62|103.58|103.6|103.56|1444
1627553070000|2021-07-29 10:04:30|103.64|103.6|103.62|103.58|103.64|103.6|103.62|103.58|900
1627553080000|2021-07-29 10:04:40|103.6|103.56|103.56|103.48|103.6|103.56|103.54|103.48|2002
1627553100000|2021-07-29 10:05:00|103.58|103.5|103.6|103.56|103.62|103.58|103.58|103.5|10289
1627553110000|2021-07-29 10:05:10|103.58|103.54|103.54|103.48|103.58|103.54|103.52|103.46|3779
1627553130000|2021-07-29 10:05:30|||||||||2000
1627553140000|2021-07-29 10:05:40|103.56|103.5|103.58|103.54|103.6|103.56|103.56|103.5|11996
1627553160000|2021-07-29 10:06:00|103.6|103.56|103.6|103.54|103.6|103.56|103.6|103.54|922
1627553170000|2021-07-29 10:06:10||103.56||103.56||103.56||103.56|0
1627553180000|2021-07-29 10:06:20|||||||||4836
1627553190000|2021-07-29 10:06:30|103.58|103.54|103.58|103.54|103.58|103.54|103.58|103.54|16515
1627553200000|2021-07-29 10:06:40|||||||||96
1627553210000|2021-07-29 10:06:50||103.56||103.54||103.56||103.54|314
1627553220000|2021-07-29 10:07:00|103.6||103.6||103.6||103.6||3527
1627553230000|2021-07-29 10:07:10|103.58|103.52|103.56|103.52|103.58|103.52|103.56|103.5|2438
1627553270000|2021-07-29 10:07:50|||||||||600
1627553290000|2021-07-29 10:08:10|103.54|103.5|103.5|103.44|103.54|103.5|103.5|103.44|1610
1627553310000|2021-07-29 10:08:30|||||||||743
1627553330000|2021-07-29 10:08:50|103.48|103.42|103.56|103.48|103.56|103.48|103.46|103.4|15810
1627553340000|2021-07-29 10:09:00|||||||||3853
1627553350000|2021-07-29 10:09:10|||||||||924
1627553370000|2021-07-29 10:09:30|103.54||103.56||103.56||103.54||0
1627553410000|2021-07-29 10:10:10|||||||||4514
1627553430000|2021-07-29 10:10:30|103.54||103.56||103.56||103.54||5
1627553460000|2021-07-29 10:11:00|||||||||500
1627553500000|2021-07-29 10:11:40|103.54|103.5|103.5|103.48|103.54|103.52|103.5|103.48|12984
1627553510000|2021-07-29 10:11:50|103.54||103.54||103.54||103.5||7919
1627553520000|2021-07-29 10:12:00||103.5||103.5||103.5||103.5|145
1627553540000|2021-07-29 10:12:20|103.52|103.48|103.48|103.42|103.52|103.5|103.48|103.42|10405
1627553560000|2021-07-29 10:12:40||103.44||103.44||103.44||103.44|0
1627553570000|2021-07-29 10:12:50|||||||||3023
1627553580000|2021-07-29 10:13:00|103.5|103.46|103.54|103.5|103.54|103.5|103.5|103.46|1862
1627553590000|2021-07-29 10:13:10|103.56|103.48|103.5|103.44|103.56|103.48|103.5|103.42|1472
1627553600000|2021-07-29 10:13:20|||||||||1000
1627553620000|2021-07-29 10:13:40|||||||||4939
1627553630000|2021-07-29 10:13:50|103.48|103.46|103.5|103.46|103.5|103.46|103.48|103.46|1506
1627553640000|2021-07-29 10:14:00|103.52|103.48|103.6|103.54|103.6|103.54|103.52|103.48|5798
1627553650000|2021-07-29 10:14:10|103.62|103.56|103.58|103.54|103.62|103.58|103.58|103.54|654
1627553660000|2021-07-29 10:14:20|103.56|103.52|103.52|103.46|103.56|103.52|103.52|103.46|9624
1627553670000|2021-07-29 10:14:30|103.54|103.48|103.58|103.5|103.58|103.52|103.54|103.48|206
1627553680000|2021-07-29 10:14:40|||||||||1338
1627553710000|2021-07-29 10:15:10|||||||||9788
1627553720000|2021-07-29 10:15:20|103.6|103.52|103.58|103.52|103.6|103.54|103.58|103.52|0
1627553730000|2021-07-29 10:15:30|103.56||103.56||103.56||103.56||0
1627553750000|2021-07-29 10:15:50|||||||||180
1627553760000|2021-07-29 10:16:00|103.6|103.54|103.66|103.58|103.66|103.58|103.6|103.54|3551
1627553770000|2021-07-29 10:16:10|103.68|103.6|103.72|103.66|103.74|103.66|103.68|103.6|6859
1627553790000|2021-07-29 10:16:30|103.7|103.68|103.72|103.66|103.74|103.68|103.7|103.66|2097
1627553810000|2021-07-29 10:16:50|||||||||170
1627553840000|2021-07-29 10:17:20|103.74|103.68|103.72|103.66|103.76|103.7|103.72|103.66|1051
1627553850000|2021-07-29 10:17:30||103.68||103.68||103.68||103.68|0
1627553860000|2021-07-29 10:17:40||103.66||103.68||103.68||103.66|1800
1627553890000|2021-07-29 10:18:10||103.66||103.66||103.66||103.66|0
1627553900000|2021-07-29 10:18:20|||||||||908
1627553910000|2021-07-29 10:18:30|||||||||54
1627553930000|2021-07-29 10:18:50|103.7||103.72||103.72||103.7||0
1627553960000|2021-07-29 10:19:20|103.7|103.64|103.7|103.66|103.72|103.66|103.7|103.64|4195
1627553980000|2021-07-29 10:19:40|103.68|103.64|103.7|103.64|103.7|103.64|103.68|103.64|3054
1627553990000|2021-07-29 10:19:50|103.68||103.68||103.68||103.68||1044
1627554010000|2021-07-29 10:20:10|103.7||103.7||103.7||103.7||1258
1627554020000|2021-07-29 10:20:20|103.72|103.66|103.72|103.66|103.72|103.66|103.72|103.66|515
1627554030000|2021-07-29 10:20:30|103.7||103.72||103.72||103.7||1009
1627554040000|2021-07-29 10:20:40|103.74|103.68|103.8|103.72|103.82|103.76|103.74|103.68|1882
1627554050000|2021-07-29 10:20:50|103.78|103.74|103.72|103.66|103.82|103.78|103.72|103.64|21899
1627554070000|2021-07-29 10:21:10||103.64||103.64||103.64||103.64|20
1627554110000|2021-07-29 10:21:50|103.7||103.68||103.7||103.68||0
1627554150000|2021-07-29 10:22:30|103.66|103.62|103.66|103.62|103.66|103.62|103.66|103.62|2754
1627554160000|2021-07-29 10:22:40|||||||||1000
1627554170000|2021-07-29 10:22:50|103.68|103.64|103.72|103.66|103.76|103.7|103.68|103.64|6747
1627554180000|2021-07-29 10:23:00|||||||||1500
1627554190000|2021-07-29 10:23:10|103.7|103.64|103.76|103.68|103.76|103.68|103.7|103.64|5295
1627554210000|2021-07-29 10:23:30|103.74|103.66|103.7|103.64|103.74|103.66|103.7|103.64|10125
1627554220000|2021-07-29 10:23:40|103.72||103.72||103.72||103.72||64
1627554230000|2021-07-29 10:23:50|103.7||103.72||103.72||103.7||0
1627554280000|2021-07-29 10:24:40|||||||||438
1627554300000|2021-07-29 10:25:00|103.7|103.62|103.64|103.58|103.7|103.62|103.62|103.58|3689
1627554310000|2021-07-29 10:25:10|||||||||1104
1627554320000|2021-07-29 10:25:20|103.66|103.6|103.72|103.64|103.72|103.66|103.66|103.6|4627
1627554330000|2021-07-29 10:25:30|103.74|103.66|103.78|103.72|103.8|103.72|103.74|103.66|602
1627554340000|2021-07-29 10:25:40|103.8|103.74|103.8|103.74|103.8|103.74|103.8|103.74|0
1627554350000|2021-07-29 10:25:50|103.78|103.72|103.78|103.74|103.78|103.74|103.78|103.72|0
1627554360000|2021-07-29 10:26:00|103.8|103.72|103.8|103.74|103.82|103.78|103.8|103.72|11
1627554390000|2021-07-29 10:26:30|||||||||72369
1627554400000|2021-07-29 10:26:40||103.76||103.76||103.76||103.76|900
1627554410000|2021-07-29 10:26:50|103.78|103.74|103.8|103.74|103.8|103.74|103.78|103.74|1000
1627554420000|2021-07-29 10:27:00|103.78|103.72|103.7|103.66|103.78|103.72|103.7|103.66|4286
1627554430000|2021-07-29 10:27:10|103.68|103.62|103.72|103.64|103.72|103.66|103.66|103.62|5128
1627554440000|2021-07-29 10:27:20|103.7|103.66|103.7|103.66|103.72|103.66|103.7|103.66|0
1627554480000|2021-07-29 10:28:00|103.68|103.62|103.7|103.66|103.7|103.66|103.66|103.62|4205
1627554490000|2021-07-29 10:28:10|103.72|103.68|103.76|103.68|103.76|103.7|103.72|103.68|9966
1627554520000|2021-07-29 10:28:40|103.78|103.7|103.82|103.78|103.84|103.78|103.78|103.7|1663
1627554530000|2021-07-29 10:28:50|103.84||103.84||103.86||103.84||0
1627554540000|2021-07-29 10:29:00|103.86|103.8|103.86|103.8|103.88|103.8|103.84|103.78|2409
1627554550000|2021-07-29 10:29:10||103.78||103.8||103.8||103.78|0
1627554560000|2021-07-29 10:29:20|103.88||103.88||103.88||103.88||0
1627554570000|2021-07-29 10:29:30|103.9|103.82|103.92|103.86|103.92|103.86|103.9|103.82|1000
1627554580000|2021-07-29 10:29:40|103.9|103.84|103.94|103.88|103.94|103.88|103.9|103.84|496
1627554590000|2021-07-29 10:29:50|103.92|103.86|103.9|103.86|103.92|103.88|103.88|103.84|5679
1627554600000|2021-07-29 10:30:00|103.88|103.84|103.88|103.84|103.88|103.84|103.86|103.82|2074
1627554610000|2021-07-29 10:30:10|103.86|103.82|103.86|103.82|103.86|103.82|103.86|103.82|1427
1627554620000|2021-07-29 10:30:20|103.88|103.84|103.9|103.84|103.9|103.86|103.88|103.82|4153
1627554630000|2021-07-29 10:30:30|103.92|103.86|103.92|103.86|103.92|103.86|103.92|103.86|0
1627554640000|2021-07-29 10:30:40||103.84||103.84||103.84||103.84|0
1627554670000|2021-07-29 10:31:10|103.9|103.86|103.92|103.86|103.92|103.86|103.9|103.86|2488
1627554690000|2021-07-29 10:31:30|103.94|103.88|103.98|103.92|104|103.92|103.94|103.88|1136
1627554700000|2021-07-29 10:31:40|103.96|103.9|103.9|103.84|103.96|103.9|103.88|103.84|12920
1627554710000|2021-07-29 10:31:50|103.92|103.86|103.92|103.86|103.92|103.86|103.92|103.86|0
1627554720000|2021-07-29 10:32:00|103.94||103.94||103.94||103.94||372
1627554730000|2021-07-29 10:32:10|103.92|103.88|103.94|103.88|103.94|103.88|103.9|103.88|758
1627554760000|2021-07-29 10:32:40|||||||||5000
1627554770000|2021-07-29 10:32:50|103.92|103.86|103.94|103.86|103.94|103.86|103.92|103.86|0
1627554780000|2021-07-29 10:33:00|103.92||103.9||103.92||103.9||2888
1627554790000|2021-07-29 10:33:10|||||||||19267
1627554810000|2021-07-29 10:33:30|103.88|103.84|103.9|103.84|103.9|103.84|103.86|103.84|6528
1627554820000|2021-07-29 10:33:40|103.88||103.88||103.88||103.86||0
1627554830000|2021-07-29 10:33:50|103.9|103.86|103.9|103.86|103.94|103.88|103.84|103.82|29420
1627554840000|2021-07-29 10:34:00|103.88|103.82|103.86|103.82|103.88|103.82|103.86|103.82|2485
1627554850000|2021-07-29 10:34:10|||||||||600
1627554880000|2021-07-29 10:34:40|103.88||103.86||103.9||103.86||1350
1627554900000|2021-07-29 10:35:00|103.88||103.88||103.9||103.88||0
1627554910000|2021-07-29 10:35:10|103.9|103.84|103.9|103.84|103.9|103.84|103.9|103.84|0
1627554920000|2021-07-29 10:35:20|103.88|103.82|103.86|103.82|103.88|103.82|103.86|103.82|0
1627554930000|2021-07-29 10:35:30|103.88||103.86||103.88||103.86||196
1627554940000|2021-07-29 10:35:40|103.88||103.88||103.88||103.88||0
1627554960000|2021-07-29 10:36:00|||||||||2500
1627554970000|2021-07-29 10:36:10|103.9|103.84|103.94|103.88|103.96|103.9|103.9|103.84|8347
1627554980000|2021-07-29 10:36:20|103.92|103.86|103.9|103.84|103.92|103.86|103.88|103.84|16320
1627554990000|2021-07-29 10:36:30|103.88|103.82|103.9|103.82|103.9|103.82|103.84|103.82|82
1627555000000|2021-07-29 10:36:40|||||||||946
1627555020000|2021-07-29 10:37:00||103.84||103.82||103.84||103.82|2103
1627555040000|2021-07-29 10:37:20||103.84||103.84||103.84||103.84|0
1627555050000|2021-07-29 10:37:30|103.92|103.88|104|103.94|104|103.94|103.92|103.88|0
1627555060000|2021-07-29 10:37:40|103.98|103.92|103.98|103.94|103.98|103.94|103.98|103.92|100
1627555080000|2021-07-29 10:38:00|||||||||4500
1627555090000|2021-07-29 10:38:10|||||||||144
1627555100000|2021-07-29 10:38:20|||||||||5000
1627555110000|2021-07-29 10:38:30|103.96||103.98||103.98||103.96||1735
1627555120000|2021-07-29 10:38:40|||||||||5984
1627555130000|2021-07-29 10:38:50|103.96|103.92|103.98|103.92|103.98|103.92|103.94|103.92|5612
1627555140000|2021-07-29 10:39:00|103.96||103.98||103.98||103.96||0
1627555150000|2021-07-29 10:39:10|103.96||103.96||103.96||103.96||0
1627555160000|2021-07-29 10:39:20|103.98||103.96||103.98||103.96||0
1627555180000|2021-07-29 10:39:40|103.98||103.98||103.98||103.98||3587
1627555190000|2021-07-29 10:39:50||103.94||103.94||103.94||103.94|0
1627555200000|2021-07-29 10:40:00|103.96|103.92|103.94|103.9|103.96|103.92|103.92|103.88|9800
1627555220000|2021-07-29 10:40:20|||||||||26195
1627555230000|2021-07-29 10:40:30|103.96|103.92|103.96|103.92|103.96|103.92|103.96|103.92|1809
1627555240000|2021-07-29 10:40:40|103.94|103.9|103.8|103.74|103.94|103.9|103.8|103.74|105243
1627555250000|2021-07-29 10:40:50|103.82|103.76|103.8|103.72|103.84|103.78|103.8|103.72|4329
1627555270000|2021-07-29 10:41:10||103.74||103.72||103.74||103.72|259
1627555290000|2021-07-29 10:41:30||103.74||103.72||103.74||103.72|0
1627555320000|2021-07-29 10:42:00|103.78|103.7|103.76|103.74|103.78|103.74|103.7|103.68|37321
1627555330000|2021-07-29 10:42:10||103.72||103.72||103.72||103.72|2475
1627555340000|2021-07-29 10:42:20|103.74|103.7|103.76|103.72|103.78|103.74|103.74|103.68|32111
1627555370000|2021-07-29 10:42:50|103.78|103.74|103.78|103.74|103.78|103.74|103.78|103.74|641
1627555380000|2021-07-29 10:43:00||103.72||103.74||103.74||103.72|0
1627555390000|2021-07-29 10:43:10||103.72||103.72||103.72||103.72|0
1627555400000|2021-07-29 10:43:20||103.74||103.74||103.74||103.74|535
1627555410000|2021-07-29 10:43:30|103.8|103.76|103.88|103.82|103.88|103.82|103.8|103.76|1278
1627555430000|2021-07-29 10:43:50|103.9|103.84|103.8|103.78|103.92|103.84|103.8|103.76|45576
1627555440000|2021-07-29 10:44:00|103.84|103.76|103.8|103.76|103.84|103.76|103.8|103.76|8162
1627555460000|2021-07-29 10:44:20|||||||||333
1627555470000|2021-07-29 10:44:30|||||||||11414
1627555490000|2021-07-29 10:44:50|||||||||115
1627555500000|2021-07-29 10:45:00|||||||||394
1627555510000|2021-07-29 10:45:10|||||||||5006
1627555550000|2021-07-29 10:45:50|103.82|103.78|103.84|103.8|103.86|103.8|103.82|103.78|47
1627555560000|2021-07-29 10:46:00|103.82|103.78|103.82|103.76|103.82|103.78|103.78|103.74|14418
1627555580000|2021-07-29 10:46:20||103.74||103.74||103.74||103.74|1000
1627555610000|2021-07-29 10:46:50|103.8|103.76|103.82|103.76|103.82|103.76|103.78|103.76|3331
1627555620000|2021-07-29 10:47:00|||||||||629
1627555640000|2021-07-29 10:47:20|||||||||3529
1627555680000|2021-07-29 10:48:00|103.8|103.74|103.74|103.7|103.8|103.74|103.74|103.7|8996
1627555700000|2021-07-29 10:48:20|103.72|103.66|103.7|103.64|103.72|103.66|103.7|103.62|4058
1627555710000|2021-07-29 10:48:30|||||||||3559
1627555730000|2021-07-29 10:48:50|||||||||5000
1627555740000|2021-07-29 10:49:00|103.72|103.66|103.76|103.7|103.76|103.7|103.72|103.66|465
1627555750000|2021-07-29 10:49:10|||||||||481
1627555760000|2021-07-29 10:49:20|103.78||103.78||103.78||103.78||5
1627555770000|2021-07-29 10:49:30|||||||||9000
1627555780000|2021-07-29 10:49:40|103.76|103.72|103.74|103.7|103.76|103.72|103.74|103.7|5471
1627555790000|2021-07-29 10:49:50|103.76|103.72|103.76|103.72|103.76|103.72|103.76|103.72|4860
1627555800000|2021-07-29 10:50:00||103.7||103.7||103.7||103.7|0
1627555810000|2021-07-29 10:50:10|103.74||103.74||103.74||103.74||0
1627555820000|2021-07-29 10:50:20|103.72|103.68|103.66|103.6|103.72|103.68|103.66|103.6|12379
1627555830000|2021-07-29 10:50:30|103.68|103.62|103.74|103.68|103.74|103.7|103.68|103.62|13846
1627555850000|2021-07-29 10:50:50|||||||||949
1627555860000|2021-07-29 10:51:00|||||||||95886
1627555870000|2021-07-29 10:51:10|103.76|103.7|103.76|103.7|103.76|103.7|103.76|103.7|190
1627555890000|2021-07-29 10:51:30|||||||||2162
1627555910000|2021-07-29 10:51:50|103.74|103.68|103.72|103.68|103.74|103.68|103.72|103.68|5282
1627555920000|2021-07-29 10:52:00|103.74||103.74||103.74||103.74||948
1627555930000|2021-07-29 10:52:10|103.72|103.66|103.76|103.7|103.76|103.7|103.7|103.66|3407
1627555940000|2021-07-29 10:52:20|103.74|103.68|103.74|103.7|103.74|103.7|103.74|103.68|0
1627555970000|2021-07-29 10:52:50|103.72|103.68|103.7|103.66|103.72|103.68|103.7|103.66|42749
1627555980000|2021-07-29 10:53:00|103.68|103.62|103.66|103.6|103.68|103.62|103.66|103.6|2145
1627555990000|2021-07-29 10:53:10|103.58|103.58|103.58|103.52|103.58|103.58|103.56|103.5|3881
1627556000000|2021-07-29 10:53:20|103.56|103.5|103.56|103.5|103.58|103.52|103.52|103.5|1776
1627556050000|2021-07-29 10:54:10|103.58|103.52|103.56|103.52|103.58|103.52|103.56|103.52|12
1627556060000|2021-07-29 10:54:20|103.58||103.58||103.58||103.58||0
1627556080000|2021-07-29 10:54:40||103.54||103.54||103.54||103.54|50
1627556090000|2021-07-29 10:54:50|103.6|103.56|103.58|103.54|103.62|103.56|103.58|103.54|10126
1627556100000|2021-07-29 10:55:00|103.62|103.56|103.58|103.56|103.62|103.56|103.58|103.54|8122
1627556110000|2021-07-29 10:55:10|||||||||9
1627556130000|2021-07-29 10:55:30||103.54||103.54||103.54||103.54|5002
1627556140000|2021-07-29 10:55:40|103.62|103.56|103.62|103.56|103.64|103.56|103.58|103.56|2940
1627556150000|2021-07-29 10:55:50|103.64||103.64||103.64||103.64||0
1627556160000|2021-07-29 10:56:00|||||||||1000
1627556170000|2021-07-29 10:56:10|103.62|103.58|103.7|103.64|103.7|103.64|103.62|103.58|0
1627556180000|2021-07-29 10:56:20|103.72||103.7||103.72||103.7||700
1627556190000|2021-07-29 10:56:30|||||||||100
1627556230000|2021-07-29 10:57:10|||||||||1938
1627556240000|2021-07-29 10:57:20|103.72|103.66|103.76|103.7|103.76|103.72|103.72|103.66|3269
1627556260000|2021-07-29 10:57:40|103.74|103.68|103.74|103.68|103.74|103.68|103.7|103.68|4040
1627556270000|2021-07-29 10:57:50|103.72||103.74||103.74||103.72||2019
1627556280000|2021-07-29 10:58:00|103.72||103.74||103.74||103.72||0
1627556290000|2021-07-29 10:58:10|103.72||103.72||103.72||103.72||0
1627556300000|2021-07-29 10:58:20|103.74|103.7|103.76|103.7|103.76|103.7|103.74|103.7|3
1627556310000|2021-07-29 10:58:30|103.78|103.72|103.84|103.76|103.84|103.76|103.78|103.72|2784
1627556320000|2021-07-29 10:58:40||103.78||103.78||103.8||103.76|2500
1627556350000|2021-07-29 10:59:10||103.8||103.78||103.8||103.78|563
1627556360000|2021-07-29 10:59:20|103.86|103.8|103.88|103.82|103.9|103.82|103.86|103.8|440
1627556370000|2021-07-29 10:59:30|||||||||11932
1627556390000|2021-07-29 10:59:50|103.9|103.84|103.92|103.84|103.92|103.84|103.9|103.84|0
1627556420000|2021-07-29 11:00:20|103.94|103.86|103.98|103.92|104|103.92|103.94|103.86|14201
1627556430000|2021-07-29 11:00:30|103.96|103.88|103.94|103.86|103.96|103.88|103.92|103.86|3335
1627556440000|2021-07-29 11:00:40|||||||||2014
1627556450000|2021-07-29 11:00:50||103.88||103.88||103.88||103.88|1165
1627556470000|2021-07-29 11:01:10||103.86||103.86||103.86||103.86|100
1627556500000|2021-07-29 11:01:40|103.96|103.88|103.98|103.92|104|103.94|103.96|103.88|3613
1627556520000|2021-07-29 11:02:00|104|103.94|103.98|103.94|104|103.94|103.98|103.94|4173
1627556530000|2021-07-29 11:02:10|104|103.96|104|103.96|104|103.96|104|103.96|4049
1627556540000|2021-07-29 11:02:20|||||||||2000
1627556550000|2021-07-29 11:02:30|103.96|103.94|103.98|103.92|104|103.94|103.94|103.92|10669
1627556560000|2021-07-29 11:02:40|104|103.94|103.98|103.92|104|103.94|103.98|103.92|0
1627556580000|2021-07-29 11:03:00|||||||||1657
1627556590000|2021-07-29 11:03:10|103.96|103.9|104.04|103.96|104.04|104|103.92|103.9|31552
1627556600000|2021-07-29 11:03:20|104.02||104.02||104.02||104.02||3370
1627556610000|2021-07-29 11:03:30|104.04|103.98|104.02|103.98|104.04|103.98|104.02|103.96|0
1627556620000|2021-07-29 11:03:40|104.04|104|104.06|104.02|104.06|104.02|104.04|104|54671
1627556640000|2021-07-29 11:04:00|||||||||54981
1627556650000|2021-07-29 11:04:10|104.1|104.04|104.14|104.08|104.14|104.08|104.1|104.02|10781
1627556660000|2021-07-29 11:04:20|104.12|104.04|104.1|104.04|104.12|104.06|104.1|104.04|196796
1627556670000|2021-07-29 11:04:30|104|104.02|104.02|103.92|104.08|104.02|103.98|103.92|108878
1627556680000|2021-07-29 11:04:40|104||104||104.02||104||4103
1627556700000|2021-07-29 11:05:00|104.02|103.94|104.06|104|104.06|104|104.02|103.94|1660
1627556710000|2021-07-29 11:05:10|104.04|103.98|103.96|103.92|104.06|104|103.96|103.92|9286
1627556720000|2021-07-29 11:05:20|103.98||103.98||103.98||103.98||250
1627556740000|2021-07-29 11:05:40|103.96||103.96||103.96||103.96||0
1627556750000|2021-07-29 11:05:50|103.94|103.88|103.92|103.9|103.94|103.9|103.92|103.88|7097
1627556780000|2021-07-29 11:06:20|103.94|103.88|104|103.92|104|103.92|103.94|103.88|7563
1627556790000|2021-07-29 11:06:30||103.94||103.92||103.94||103.92|0
1627556800000|2021-07-29 11:06:40|103.98|103.94|104|103.92|104|103.94|103.98|103.92|1441
1627556810000|2021-07-29 11:06:50|103.98||104||104||103.98||9400
1627556820000|2021-07-29 11:07:00|104.02|103.94|103.98|103.92|104.02|103.96|103.98|103.92|12221
1627556830000|2021-07-29 11:07:10|104|103.94|104.06|103.98|104.06|104|103.98|103.94|22925
1627556840000|2021-07-29 11:07:20|104.04||104.02||104.06||104.02||0
1627556850000|2021-07-29 11:07:30|104.04|104|104.04|103.98|104.06|104|104.04|103.98|1712
1627556860000|2021-07-29 11:07:40|104.02|104|104.06|104|104.06|104|104.02|104|2310
1627556870000|2021-07-29 11:07:50|104.04|103.98|104|103.96|104.04|103.98|104|103.96|6351
1627556880000|2021-07-29 11:08:00|103.98|103.94|104|103.96|104.02|103.96|103.96|103.92|7061
1627556890000|2021-07-29 11:08:10|103.88|103.94|103.88|103.86|104|103.94|103.88|103.84|161676
1627556900000|2021-07-29 11:08:20|||||||||1726
1627556910000|2021-07-29 11:08:30||103.84||103.84||103.84||103.84|9667
1627556920000|2021-07-29 11:08:40|103.86|103.8|103.82|103.76|103.86|103.8|103.82|103.74|9292
1627556930000|2021-07-29 11:08:50|103.84|103.78|103.88|103.84|103.9|103.84|103.84|103.78|5819
1627556940000|2021-07-29 11:09:00|103.9|103.86|103.88|103.84|103.9|103.86|103.88|103.84|11057
1627556950000|2021-07-29 11:09:10|103.92|103.86|103.88|103.86|103.94|103.86|103.88|103.86|4623
1627556960000|2021-07-29 11:09:20|103.92|103.88|104|103.96|104.02|103.98|103.92|103.88|11200
1627556970000|2021-07-29 11:09:30|104.02|103.98|104.02|103.98|104.04|103.98|104.02|103.98|1500
1627557000000|2021-07-29 11:10:00|104.04||104.04||104.04||104.04||0
1627557010000|2021-07-29 11:10:10||104||103.98||104||103.98|0
1627557020000|2021-07-29 11:10:20|104.06|104|104.06|104|104.06|104|104.06|104|2864
1627557040000|2021-07-29 11:10:40|104.08|104.02|104.04|104|104.08|104.04|104.04|104|4322
1627557050000|2021-07-29 11:10:50|104.06|104.02|104.08|104.02|104.08|104.02|104.06|104.02|8000
1627557060000|2021-07-29 11:11:00|||||||||10000
1627557070000|2021-07-29 11:11:10|104.06|104|104.04|104|104.06|104|104.02|104|6015
1627557090000|2021-07-29 11:11:30|104.06||104.04||104.06||104.04||265
1627557100000|2021-07-29 11:11:40|104.06||104.06||104.06||104.06||1090
1627557110000|2021-07-29 11:11:50|104.04||104.04||104.04||104.04||0
1627557120000|2021-07-29 11:12:00|104.06||104.06||104.06||104.06||3699
1627557130000|2021-07-29 11:12:10|104.08|104.02|104.1|104.06|104.1|104.06|104.06|104.02|14788
1627557140000|2021-07-29 11:12:20|104.12|104.08|104.14|104.06|104.16|104.08|104.1|104.06|9158
1627557150000|2021-07-29 11:12:30|||||||||4
1627557160000|2021-07-29 11:12:40||104.08||104.06||104.08||104.06|0
1627557170000|2021-07-29 11:12:50|104.16|104.08|104.18|104.12|104.2|104.16|104.16|104.06|14926
1627557190000|2021-07-29 11:13:10||104.14||104.12||104.14||104.12|157
1627557210000|2021-07-29 11:13:30|104.14|104.14|104.18|104.12|104.18|104.14|104.14|104.12|4447
1627557240000|2021-07-29 11:14:00|104.2|104.14|104.2|104.14|104.2|104.14|104.2|104.14|7302
1627557250000|2021-07-29 11:14:10|104.12|104.12|104.14|104.08|104.18|104.12|104.12|104.08|29000
1627557260000|2021-07-29 11:14:20|104.16||104.14||104.16||104.12||2403
1627557270000|2021-07-29 11:14:30|104.16|104.1|104.16|104.1|104.16|104.1|104.16|104.1|400
1627557280000|2021-07-29 11:14:40|||||||||10000
1627557300000|2021-07-29 11:15:00|104.18||104.18||104.18||104.18||1096
1627557320000|2021-07-29 11:15:20|104.16|104.08|104.12|104.06|104.16|104.08|104.12|104.06|14442
1627557330000|2021-07-29 11:15:30|104.14|104.08|104.14|104.08|104.16|104.08|104.14|104.08|4000
1627557340000|2021-07-29 11:15:40|104.16||104.16||104.16||104.14||4689
1627557350000|2021-07-29 11:15:50|104.14||104.12||104.14||104.12||7076
1627557370000|2021-07-29 11:16:10|104.16|104.1|104.2|104.16|104.2|104.16|104.16|104.1|3164
1627557380000|2021-07-29 11:16:20|104.18|104.12|104.14|104.1|104.18|104.12|104.14|104.1|2766
1627557390000|2021-07-29 11:16:30|104.12|104.08|104.1|104.06|104.12|104.08|104.1|104.06|6853
1627557400000|2021-07-29 11:16:40|104.08|104.04|104.04|104|104.1|104.04|104.02|104|17876
1627557410000|2021-07-29 11:16:50|||||||||4000
1627557430000|2021-07-29 11:17:10|104.02||104.02||104.02||104.02||178
1627557440000|2021-07-29 11:17:20|104|103.98|104.06|104|104.08|104.04|104|103.98|30244
1627557450000|2021-07-29 11:17:30|||||||||96153
1627557460000|2021-07-29 11:17:40|||||||||9670
1627557490000|2021-07-29 11:18:10|104.04|103.98|103.98|103.94|104.04|103.98|103.98|103.94|5187
1627557500000|2021-07-29 11:18:20|104||104||104||104||325
1627557510000|2021-07-29 11:18:30||103.96||103.96||103.96||103.96|1500
1627557520000|2021-07-29 11:18:40|||||||||4100
1627557540000|2021-07-29 11:19:00|104.02|103.98|104.06|104|104.08|104.02|104.02|103.98|8665
1627557550000|2021-07-29 11:19:10|104.08||104.08||104.08||104.08||0
1627557580000|2021-07-29 11:19:40|104.06||104.04||104.06||104.04||4764
1627557590000|2021-07-29 11:19:50|104.02|103.96|104|103.96|104.02|103.96|104|103.96|1957
1627557600000|2021-07-29 11:20:00|103.96|103.94|103.96|103.9|103.98|103.94|103.94|103.88|2570
1627557610000|2021-07-29 11:20:10|||||||||1000
1627557620000|2021-07-29 11:20:20|103.98|103.92|104|103.96|104|103.96|103.98|103.92|0
1627557630000|2021-07-29 11:20:30|104.02|103.98|104.04|103.96|104.04|103.98|104|103.96|53692
1627557640000|2021-07-29 11:20:40|104||104||104||104||0
1627557650000|2021-07-29 11:20:50|104.04||104.04||104.04||104.04||0
1627557660000|2021-07-29 11:21:00|104.02||104.02||104.02||104.02||5001
1627557670000|2021-07-29 11:21:10|104|103.94|103.98|103.9|104|103.94|103.96|103.9|4708
1627557680000|2021-07-29 11:21:20|103.96||103.96||103.96||103.96||0
1627557700000|2021-07-29 11:21:40|103.94||103.94||103.94||103.94||479
1627557710000|2021-07-29 11:21:50|103.9|103.88|103.9|103.88|103.9|103.88|103.9|103.88|3026
1627557720000|2021-07-29 11:22:00|103.92||103.92||103.92||103.92||0
1627557730000|2021-07-29 11:22:10|103.9||103.9||103.9||103.9||0
1627557780000|2021-07-29 11:23:00|||||||||6000
1627557790000|2021-07-29 11:23:10|103.88|103.86|103.9|103.84|103.94|103.88|103.88|103.84|1828
1627557800000|2021-07-29 11:23:20|103.88|103.82|103.9|103.82|103.9|103.82|103.86|103.8|3842
1627557810000|2021-07-29 11:23:30|103.88|103.8|103.86|103.8|103.88|103.8|103.86|103.8|0
1627557820000|2021-07-29 11:23:40|||||||||883
1627557840000|2021-07-29 11:24:00|103.88|103.82|103.9|103.82|103.9|103.86|103.88|103.82|5006
1627557860000|2021-07-29 11:24:20|103.88|103.8|103.86|103.8|103.88|103.8|103.86|103.8|4000
1627557870000|2021-07-29 11:24:30|103.84|103.78|103.82|103.76|103.84|103.8|103.8|103.74|3578
1627557890000|2021-07-29 11:24:50|103.84||103.82||103.86||103.82||0
1627557900000|2021-07-29 11:25:00|||||||||46
1627557910000|2021-07-29 11:25:10|103.84|103.78|103.9|103.84|103.9|103.84|103.84|103.78|2326
1627557920000|2021-07-29 11:25:20|103.88||103.88||103.88||103.88||0
1627557930000|2021-07-29 11:25:30|103.9||103.9||103.9||103.9||0
1627557950000|2021-07-29 11:25:50|103.92|103.86|103.92|103.86|103.92|103.86|103.92|103.86|0
1627557980000|2021-07-29 11:26:20||103.88||103.88||103.88||103.88|0
1627557990000|2021-07-29 11:26:30|103.94|103.9|103.96|103.9|103.96|103.9|103.94|103.9|5634
1627558000000|2021-07-29 11:26:40|103.9|103.88|103.92|103.88|103.96|103.88|103.9|103.88|6774
1627558010000|2021-07-29 11:26:50|103.94|103.9|103.94|103.88|103.96|103.9|103.94|103.88|5620
1627558020000|2021-07-29 11:27:00|103.92|103.9|103.9|103.84|103.94|103.9|103.88|103.82|8444
1627558030000|2021-07-29 11:27:10|103.84|103.82|103.88|103.8|103.88|103.82|103.84|103.8|17982
1627558040000|2021-07-29 11:27:20||103.82||103.8||103.82||103.8|673
1627558080000|2021-07-29 11:28:00|103.86|103.78|103.8|103.72|103.86|103.78|103.8|103.7|11291
1627558100000|2021-07-29 11:28:20|103.78|103.7|103.76|103.68|103.78|103.7|103.66|103.62|50396
1627558110000|2021-07-29 11:28:30|103.78|103.7|103.78|103.72|103.78|103.72|103.78|103.7|2500
1627558120000|2021-07-29 11:28:40|103.8|103.74|103.8|103.76|103.8|103.76|103.8|103.74|1093
1627558150000|2021-07-29 11:29:10|103.84|103.78|103.86|103.78|103.86|103.8|103.84|103.78|7411
1627558180000|2021-07-29 11:29:40|103.84||103.84||103.84||103.84||220
1627558210000|2021-07-29 11:30:10|103.82|103.76|103.76|103.68|103.82|103.76|103.76|103.68|3930
1627558220000|2021-07-29 11:30:20||103.7||103.7||103.7||103.7|0
1627558230000|2021-07-29 11:30:30|103.78|103.72|103.78|103.74|103.78|103.74|103.78|103.72|0
1627558240000|2021-07-29 11:30:40||103.72||103.72||103.72||103.72|2
1627558260000|2021-07-29 11:31:00|103.76|103.7|103.76|103.72|103.78|103.72|103.76|103.7|149
1627558270000|2021-07-29 11:31:10|103.72|103.7|103.76|103.7|103.76|103.72|103.7|103.68|2522
1627558280000|2021-07-29 11:31:20||103.68||103.68||103.68||103.68|0
1627558290000|2021-07-29 11:31:30||103.7||103.7||103.7||103.7|130
1627558300000|2021-07-29 11:31:40||103.72||103.72||103.72||103.72|959
1627558320000|2021-07-29 11:32:00|103.74|103.68|103.7|103.62|103.74|103.68|103.7|103.62|1746
1627558330000|2021-07-29 11:32:10||103.66||103.64||103.66||103.62|0
1627558340000|2021-07-29 11:32:20|103.68|103.62|103.66|103.62|103.68|103.66|103.66|103.62|0
1627558390000|2021-07-29 11:33:10|103.64|103.6|103.62|103.58|103.64|103.6|103.62|103.58|3382
1627558410000|2021-07-29 11:33:30|103.6|103.6|103.64|103.58|103.68|103.62|103.6|103.58|15803
1627558430000|2021-07-29 11:33:50|||||||||849
1627558440000|2021-07-29 11:34:00|103.62|103.54|103.62|103.54|103.62|103.58|103.58|103.52|9797
1627558450000|2021-07-29 11:34:10||103.56||103.58||103.58||103.56|424
1627558470000|2021-07-29 11:34:30|||||||||965
1627558480000|2021-07-29 11:34:40|103.66|103.6|103.66|103.62|103.66|103.62|103.66|103.6|1520
1627558490000|2021-07-29 11:34:50|103.68||103.68||103.68||103.68||0
1627558510000|2021-07-29 11:35:10|103.7||103.66||103.7||103.66||314
1627558540000|2021-07-29 11:35:40|||||||||1000
1627558560000|2021-07-29 11:36:00|103.68|103.64|103.68|103.62|103.68|103.64|103.66|103.62|11636
1627558570000|2021-07-29 11:36:10|103.66|103.6|103.6|103.54|103.66|103.6|103.58|103.54|14222
1627558580000|2021-07-29 11:36:20|103.58||103.58||103.6||103.58||2580
1627558600000|2021-07-29 11:36:40|103.6||103.6||103.6||103.6||472
1627558610000|2021-07-29 11:36:50||103.56||103.56||103.56||103.56|0
1627558640000|2021-07-29 11:37:20|103.58||103.6||103.6||103.58||2570
1627558650000|2021-07-29 11:37:30|103.62|103.58|103.54|103.48|103.66|103.6|103.52|103.48|171830
1627558690000|2021-07-29 11:38:10|103.52|103.46|103.46|103.4|103.52|103.48|103.46|103.4|8124
1627558720000|2021-07-29 11:38:40|103.44|103.38|103.42|103.34|103.44|103.38|103.38|103.3|8758
1627558750000|2021-07-29 11:39:10||103.36||103.36||103.36||103.34|60
1627558760000|2021-07-29 11:39:20|103.44|103.38|103.44|103.38|103.44|103.38|103.44|103.38|0
1627558770000|2021-07-29 11:39:30|103.42|103.36|103.38|103.3|103.42|103.36|103.36|103.3|6997
1627558780000|2021-07-29 11:39:40|103.36||103.36||103.36||103.36||490
1627558790000|2021-07-29 11:39:50|103.38|103.32|103.38|103.32|103.38|103.32|103.38|103.32|3
1627558800000|2021-07-29 11:40:00|103.36|103.3|103.38|103.32|103.38|103.32|103.36|103.3|403
1627558810000|2021-07-29 11:40:10|103.4||103.4||103.4||103.4||0
1627558830000|2021-07-29 11:40:30|103.42|103.34|103.44|103.4|103.44|103.4|103.42|103.34|3580
1627558840000|2021-07-29 11:40:40|103.42|103.36|103.38|103.32|103.42|103.38|103.38|103.32|7116
1627558850000|2021-07-29 11:40:50|103.4|103.34|103.38|103.34|103.42|103.34|103.38|103.34|7193
1627558860000|2021-07-29 11:41:00|103.36|103.32|103.36|103.28|103.36|103.32|103.32|103.26|6644
1627558870000|2021-07-29 11:41:10|103.34|103.26|103.32|103.26|103.34|103.26|103.32|103.26|0
1627558880000|2021-07-29 11:41:20|103.3|103.24|103.22|103.18|103.3|103.24|103.22|103.14|14220
1627558900000|2021-07-29 11:41:40|103.2|103.16|103.14|103.12|103.2|103.16|103.12|103.06|56819
1627558910000|2021-07-29 11:41:50|103.18|103.14|103.18|103.12|103.22|103.14|103.14|103.12|30873
1627558920000|2021-07-29 11:42:00||103.1||103.12||103.12||103.1|8
1627558930000|2021-07-29 11:42:10|103.2|103.14|103.26|103.22|103.3|103.22|103.2|103.14|2011
1627558940000|2021-07-29 11:42:20|103.28|103.24|103.32|103.24|103.32|103.24|103.28|103.24|980
1627558950000|2021-07-29 11:42:30|||||||||10000
1627558970000|2021-07-29 11:42:50|103.34|103.26|103.34|103.28|103.34|103.28|103.34|103.26|50
1627558980000|2021-07-29 11:43:00|103.32|103.26|103.32|103.24|103.32|103.26|103.28|103.24|8250
1627558990000|2021-07-29 11:43:10|103.28||103.28||103.28||103.28||222
1627559000000|2021-07-29 11:43:20|103.32|103.26|103.34|103.28|103.34|103.28|103.32|103.26|4157
1627559010000|2021-07-29 11:43:30|||||||||60
1627559020000|2021-07-29 11:43:40|103.32|103.26|103.32|103.26|103.32|103.26|103.32|103.26|0
1627559040000|2021-07-29 11:44:00|103.34|103.28|103.4|103.32|103.42|103.32|103.34|103.28|15817
1627559050000|2021-07-29 11:44:10|103.42||103.42||103.44||103.42||0
1627559060000|2021-07-29 11:44:20||103.34||103.34||103.34||103.34|0
1627559070000|2021-07-29 11:44:30|103.44|103.36|103.44|103.36|103.44|103.36|103.44|103.36|0
1627559110000|2021-07-29 11:45:10||103.38||103.38||103.38||103.38|0
1627559120000|2021-07-29 11:45:20|||||||||42
1627559150000|2021-07-29 11:45:50|103.46|103.4|103.48|103.4|103.5|103.4|103.46|103.4|4475
1627559160000|2021-07-29 11:46:00|103.5||103.48||103.5||103.48||0
1627559170000|2021-07-29 11:46:10||103.42||103.44||103.44||103.42|91
1627559190000|2021-07-29 11:46:30|||||||||25000
1627559200000|2021-07-29 11:46:40|103.46|103.42|103.4|103.32|103.46|103.42|103.38|103.32|8066
1627559220000|2021-07-29 11:47:00|103.38||103.4||103.4||103.36||0
1627559230000|2021-07-29 11:47:10|103.38|103.3|103.36|103.28|103.38|103.3|103.36|103.28|5423
1627559240000|2021-07-29 11:47:20||103.26||103.26||103.26||103.26|0
1627559250000|2021-07-29 11:47:30|103.32||103.32||103.32||103.32||0
1627559270000|2021-07-29 11:47:50|103.28|103.28|103.32|103.28|103.32|103.28|103.28|103.28|310
1627559280000|2021-07-29 11:48:00|103.36|103.3|103.48|103.42|103.48|103.42|103.36|103.3|23484
1627559290000|2021-07-29 11:48:10|103.46|103.4|103.5|103.42|103.5|103.44|103.46|103.4|5619
1627559300000|2021-07-29 11:48:20|103.48||103.48||103.48||103.48||0
1627559310000|2021-07-29 11:48:30|103.5||103.5||103.5||103.5||483
1627559320000|2021-07-29 11:48:40||103.44||103.44||103.44||103.44|12629
1627559330000|2021-07-29 11:48:50||103.46||103.48||103.48||103.46|241
1627559340000|2021-07-29 11:49:00|103.48|103.46|103.44|103.4|103.48|103.46|103.44|103.4|785
1627559360000|2021-07-29 11:49:20|103.46||103.48||103.48||103.46||2500
1627559370000|2021-07-29 11:49:30|||||||||1
1627559390000|2021-07-29 11:49:50|103.4|103.38|103.4|103.34|103.44|103.4|103.4|103.34|24313
1627559400000|2021-07-29 11:50:00|103.44|103.36|103.44|103.38|103.44|103.38|103.44|103.36|878
1627559410000|2021-07-29 11:50:10|||||||||78
1627559440000|2021-07-29 11:50:40|||||||||11721
1627559450000|2021-07-29 11:50:50|103.46|103.4|103.44|103.38|103.5|103.44|103.44|103.38|3261
1627559460000|2021-07-29 11:51:00|103.42||103.42||103.42||103.42||962
1627559470000|2021-07-29 11:51:10|103.4|103.36|103.4|103.34|103.42|103.38|103.4|103.34|6434
1627559480000|2021-07-29 11:51:20|103.38|103.32|103.36|103.28|103.38|103.34|103.36|103.28|4232
1627559500000|2021-07-29 11:51:40|103.34|103.3|103.38|103.36|103.42|103.36|103.34|103.3|4871
1627559510000|2021-07-29 11:51:50|||||||||3
1627559540000|2021-07-29 11:52:20|||||||||964
1627559560000|2021-07-29 11:52:40|103.42||103.4||103.42||103.4||28
1627559580000|2021-07-29 11:53:00|||||||||97153
1627559610000|2021-07-29 11:53:30|103.38|103.32|103.4|103.34|103.4|103.34|103.38|103.32|4170
1627559620000|2021-07-29 11:53:40|103.42|103.36|103.42|103.34|103.42|103.38|103.42|103.34|1731
1627559660000|2021-07-29 11:54:20|103.4||103.38||103.4||103.38||2512
1627559680000|2021-07-29 11:54:40|||||||||35587
1627559690000|2021-07-29 11:54:50|103.36||103.36||103.36||103.36||251
1627559700000|2021-07-29 11:55:00|103.38||103.36||103.38||103.36||0
1627559710000|2021-07-29 11:55:10|103.38|103.3|103.34|103.28|103.38|103.3|103.32|103.28|2877
1627559730000|2021-07-29 11:55:30|103.36|103.3|103.36|103.3|103.36|103.3|103.36|103.3|604
1627559740000|2021-07-29 11:55:40|103.34|103.28|103.38|103.34|103.38|103.34|103.34|103.26|221
1627559750000|2021-07-29 11:55:50|103.4|103.36|103.42|103.38|103.46|103.38|103.4|103.36|24624
1627559760000|2021-07-29 11:56:00|103.46|103.4|103.48|103.42|103.48|103.42|103.46|103.4|4908
1627559770000|2021-07-29 11:56:10|103.46|103.44|103.5|103.44|103.52|103.44|103.46|103.44|35587
1627559780000|2021-07-29 11:56:20||103.46||103.44||103.46||103.44|932
1627559790000|2021-07-29 11:56:30||103.46||103.44||103.46||103.44|88
1627559830000|2021-07-29 11:57:10|||||||||966
1627559860000|2021-07-29 11:57:40|103.48|103.46|103.48|103.44|103.5|103.46|103.44|103.4|13631
1627559870000|2021-07-29 11:57:50|103.5|103.4|103.46|103.4|103.5|103.44|103.46|103.4|0
1627559880000|2021-07-29 11:58:00|103.5|103.44|103.5|103.44|103.5|103.44|103.5|103.44|4355
1627559890000|2021-07-29 11:58:10|103.48|103.4|103.48|103.42|103.48|103.42|103.48|103.4|0
1627559900000|2021-07-29 11:58:20|103.46||103.46||103.46||103.46||0
1627559910000|2021-07-29 11:58:30|103.48||103.48||103.48||103.48||0
1627559920000|2021-07-29 11:58:40|||||||||711
1627559940000|2021-07-29 11:59:00|||||||||1679
1627559950000|2021-07-29 11:59:10|103.5|103.44|103.48|103.44|103.5|103.44|103.48|103.44|100
1627559960000|2021-07-29 11:59:20|103.46||103.48||103.48||103.46||1
1627559990000|2021-07-29 11:59:50|103.46|103.4|103.44|103.4|103.46|103.4|103.44|103.4|2286
1627560000000|2021-07-29 12:00:00|103.46|103.42|103.48|103.42|103.5|103.42|103.44|103.42|2130
1627560030000|2021-07-29 12:00:30|103.5|103.44|103.52|103.48|103.52|103.48|103.5|103.44|27120
1627560040000|2021-07-29 12:00:40|103.54|103.46|103.54|103.5|103.54|103.5|103.54|103.46|0
1627560060000|2021-07-29 12:01:00|103.56|103.52|103.56|103.5|103.58|103.52|103.54|103.5|5754
1627560070000|2021-07-29 12:01:10|103.58|103.52|103.58|103.52|103.6|103.52|103.58|103.52|150
1627560080000|2021-07-29 12:01:20|103.6|103.54|103.62|103.56|103.62|103.56|103.6|103.54|2500
1627560090000|2021-07-29 12:01:30||103.58||103.6||103.6||103.58|0
1627560100000|2021-07-29 12:01:40|||||||||3500
1627560110000|2021-07-29 12:01:50|103.66||103.66||103.68||103.64||0
1627560120000|2021-07-29 12:02:00|103.68|103.62|103.68|103.62|103.68|103.62|103.66|103.62|0
1627560130000|2021-07-29 12:02:10|103.66|103.64|103.66|103.6|103.66|103.64|103.62|103.6|6872
1627560170000|2021-07-29 12:02:50||103.62||103.62||103.62||103.62|53
1627560180000|2021-07-29 12:03:00|103.62|103.6|103.66|103.58|103.66|103.6|103.62|103.56|3960
1627560210000|2021-07-29 12:03:30|103.68|103.6|103.68|103.62|103.68|103.64|103.66|103.6|0
1627560220000|2021-07-29 12:03:40||103.64||103.64||103.64||103.64|970
1627560230000|2021-07-29 12:03:50|103.7|103.66|103.76|103.7|103.78|103.7|103.7|103.66|1310
1627560240000|2021-07-29 12:04:00|103.78|103.72|103.86|103.8|103.86|103.82|103.78|103.72|132638
1627560260000|2021-07-29 12:04:20|103.88|103.82|103.94|103.86|103.96|103.9|103.88|103.82|33438
1627560280000|2021-07-29 12:04:40|103.96|103.88|103.96|103.9|103.98|103.9|103.96|103.88|0
1627560290000|2021-07-29 12:04:50|103.98|103.92|103.98|103.9|104|103.94|103.98|103.9|5201
1627560320000|2021-07-29 12:05:20|104|103.92|104|103.96|104|103.96|104|103.92|3208
1627560330000|2021-07-29 12:05:30|104.02|103.98|104.04|104|104.08|104.02|104.02|103.98|18408
1627560340000|2021-07-29 12:05:40|104.06|104.02|104.08|104.04|104.08|104.04|104.06|104.02|6301
1627560350000|2021-07-29 12:05:50|104.1|104.06|104.1|104.04|104.1|104.06|104.1|104.04|10625
1627560360000|2021-07-29 12:06:00||104.06||104.06||104.06||104.06|0
1627560380000|2021-07-29 12:06:20|104.08|104.04|104.04|103.98|104.08|104.04|103.98|103.94|41094
1627560410000|2021-07-29 12:06:50||103.96||103.94||103.96||103.94|11
1627560420000|2021-07-29 12:07:00|104.02|103.92|103.96|103.88|104.02|103.92|103.96|103.88|7851
1627560430000|2021-07-29 12:07:10|103.94|103.86|103.92|103.86|103.94|103.86|103.92|103.86|1500
1627560440000|2021-07-29 12:07:20|103.9|103.84|103.92|103.86|103.92|103.86|103.88|103.84|7700
1627560450000|2021-07-29 12:07:30||103.84||103.84||103.84||103.84|1600
1627560460000|2021-07-29 12:07:40|103.9|103.82|103.88|103.84|103.9|103.84|103.88|103.82|5000
1627560470000|2021-07-29 12:07:50|103.9|103.86|103.96|103.88|103.96|103.88|103.9|103.86|3145
1627560480000|2021-07-29 12:08:00|103.94|103.86|103.84|103.8|103.94|103.86|103.84|103.8|4117
1627560490000|2021-07-29 12:08:10|103.82|103.78|103.76|103.7|103.82|103.78|103.76|103.68|492
1627560500000|2021-07-29 12:08:20|103.78||103.78||103.78||103.78||0
1627560520000|2021-07-29 12:08:40|||||||||260
1627560540000|2021-07-29 12:09:00|103.8|103.72|103.84|103.78|103.84|103.78|103.8|103.72|864
1627560550000|2021-07-29 12:09:10|||||||||30
1627560560000|2021-07-29 12:09:20|103.82|103.76|103.78|103.72|103.82|103.76|103.78|103.72|18324
1627560580000|2021-07-29 12:09:40|103.8|103.74|103.88|103.82|103.88|103.82|103.8|103.74|29259
1627560590000|2021-07-29 12:09:50|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.82|90
1627560600000|2021-07-29 12:10:00|103.94|103.86|103.96|103.88|103.96|103.88|103.88|103.86|2962
1627560620000|2021-07-29 12:10:20|103.94|103.9|103.94|103.88|103.94|103.9|103.94|103.88|2000
1627560630000|2021-07-29 12:10:30|||||||||4111
1627560640000|2021-07-29 12:10:40|103.92||103.94||103.94||103.92||2900
1627560650000|2021-07-29 12:10:50|103.96|103.9|104|103.92|104|103.92|103.96|103.9|4037
1627560660000|2021-07-29 12:11:00||103.94||103.94||103.94||103.94|2914
1627560670000|2021-07-29 12:11:10|104.02|103.96|104.08|104|104.08|104|104.02|103.96|5050
1627560680000|2021-07-29 12:11:20||104.02||104.02||104.02||104.02|0
1627560690000|2021-07-29 12:11:30|104.06|104|104.04|104|104.06|104|104.04|103.94|12999
1627560700000|2021-07-29 12:11:40|||||||||1165
1627560710000|2021-07-29 12:11:50|104.06||104.06||104.08||104.06||0
1627560720000|2021-07-29 12:12:00|104.04|103.96|104|103.94|104.04|103.96|104|103.94|1105
1627560730000|2021-07-29 12:12:10|104.02|103.96|104.04|103.98|104.04|103.98|104.02|103.96|4150
1627560750000|2021-07-29 12:12:30|104.02|103.94|104|103.94|104.02|103.94|104|103.94|2710
1627560760000|2021-07-29 12:12:40|104.02|103.96|104|103.94|104.02|103.98|103.96|103.94|7384
1627560790000|2021-07-29 12:13:10|104.02|103.96|104|103.92|104.02|103.96|103.94|103.9|12519
1627560800000|2021-07-29 12:13:20|||||||||1644
1627560820000|2021-07-29 12:13:40|103.98||103.96||103.98||103.96||0
1627560830000|2021-07-29 12:13:50|103.94|103.9|103.92|103.84|103.94|103.9|103.88|103.84|10809
1627560840000|2021-07-29 12:14:00|103.9||103.9||103.9||103.88||10000
1627560850000|2021-07-29 12:14:10|103.88|103.86|103.92|103.86|103.92|103.86|103.88|103.86|0
1627560860000|2021-07-29 12:14:20|103.9|103.84|103.86|103.78|103.9|103.84|103.84|103.78|3528
1627560870000|2021-07-29 12:14:30|103.84||103.84||103.86||103.84||0
1627560880000|2021-07-29 12:14:40|||||||||1205
1627560900000|2021-07-29 12:15:00|103.82|103.76|103.82|103.74|103.82|103.76|103.82|103.74|0
1627560910000|2021-07-29 12:15:10|103.84|103.76|103.76|103.7|103.84|103.76|103.76|103.7|3283
1627560920000|2021-07-29 12:15:20|103.74||103.74||103.76||103.74||265
1627560930000|2021-07-29 12:15:30|103.72|103.68|103.74|103.66|103.74|103.68|103.72|103.64|1722
1627560940000|2021-07-29 12:15:40|||||||||6000
1627560970000|2021-07-29 12:16:10|103.72||103.74||103.74||103.72||0
1627560980000|2021-07-29 12:16:20|||||||||10000
1627561010000|2021-07-29 12:16:50||103.68||103.68||103.7||103.68|83
1627561020000|2021-07-29 12:17:00|103.72|103.66|103.66|103.6|103.72|103.66|103.64|103.6|8427
1627561050000|2021-07-29 12:17:30|103.64|103.58|103.64|103.6|103.64|103.6|103.62|103.56|1726
1627561060000|2021-07-29 12:17:40|103.62||103.64||103.64||103.62||0
1627561070000|2021-07-29 12:17:50|103.62|103.58|103.62|103.56|103.62|103.58|103.6|103.56|1795
1627561090000|2021-07-29 12:18:10|||||||||28
1627561100000|2021-07-29 12:18:20|103.64|103.58|103.68|103.62|103.7|103.62|103.64|103.58|6815
1627561110000|2021-07-29 12:18:30|103.66||103.68||103.68||103.66||20
1627561120000|2021-07-29 12:18:40||103.64||103.64||103.64||103.64|0
1627561130000|2021-07-29 12:18:50|103.72|103.66|103.72|103.64|103.72|103.66|103.72|103.64|2650
1627561180000|2021-07-29 12:19:40|||||||||1450
1627561190000|2021-07-29 12:19:50|103.74|103.66|103.76|103.68|103.76|103.68|103.74|103.66|967
1627561250000|2021-07-29 12:20:50|103.7|103.7|103.78|103.72|103.82|103.74|103.7|103.7|1009
1627561260000|2021-07-29 12:21:00|||||||||1000
1627561270000|2021-07-29 12:21:10|103.8|103.7|103.78|103.72|103.8|103.72|103.74|103.66|6214
1627561280000|2021-07-29 12:21:20|103.7|103.7|103.76|103.72|103.78|103.72|103.7|103.66|11500
1627561300000|2021-07-29 12:21:40||103.68||103.68||103.68||103.68|0
1627561310000|2021-07-29 12:21:50||103.7||103.74||103.74||103.7|50
1627561330000|2021-07-29 12:22:10|103.78|103.72|103.78|103.7|103.78|103.72|103.74|103.66|7242
1627561350000|2021-07-29 12:22:30|||||||||2127
1627561360000|2021-07-29 12:22:40|103.76||103.76||103.76||103.76||120
1627561370000|2021-07-29 12:22:50|103.74||103.74||103.74||103.74||5
1627561390000|2021-07-29 12:23:10|103.72|103.68|103.72|103.66|103.72|103.68|103.72|103.66|1210
1627561400000|2021-07-29 12:23:20|103.7|103.64|103.74|103.68|103.74|103.68|103.66|103.62|13035
1627561420000|2021-07-29 12:23:40|103.76||103.74||103.76||103.74||0
1627561430000|2021-07-29 12:23:50|103.76|103.7|103.76|103.7|103.76|103.7|103.76|103.7|0
1627561480000|2021-07-29 12:24:40|103.74||103.76||103.76||103.74||120
1627561500000|2021-07-29 12:25:00|103.74|103.68|103.68|103.64|103.74|103.68|103.68|103.62|4533
1627561510000|2021-07-29 12:25:10||103.62||103.62||103.62||103.62|7111
1627561520000|2021-07-29 12:25:20||103.64||103.64||103.64||103.62|0
1627561530000|2021-07-29 12:25:30|||||||||530
1627561540000|2021-07-29 12:25:40|103.7|103.66|103.74|103.68|103.74|103.68|103.7|103.66|3110
1627561550000|2021-07-29 12:25:50|103.76||103.74||103.76||103.74||5
1627561570000|2021-07-29 12:26:10|103.76|103.7|103.76|103.7|103.76|103.72|103.76|103.7|3750
1627561600000|2021-07-29 12:26:40|103.74|103.68|103.74|103.68|103.74|103.68|103.72|103.68|50
1627561620000|2021-07-29 12:27:00|103.72|103.64|103.7|103.64|103.72|103.64|103.7|103.62|1635
1627561630000|2021-07-29 12:27:10|103.68|103.62|103.66|103.62|103.68|103.62|103.66|103.62|1465
1627561650000|2021-07-29 12:27:30|103.64|103.6|103.66|103.62|103.66|103.62|103.62|103.56|2263
1627561670000|2021-07-29 12:27:50|||||||||5000
1627561680000|2021-07-29 12:28:00|103.64|103.58|103.66|103.62|103.66|103.62|103.64|103.58|4461
1627561710000|2021-07-29 12:28:30|103.68|103.64|103.7|103.66|103.7|103.66|103.68|103.64|1076
1627561730000|2021-07-29 12:28:50|103.72|103.64|103.68|103.62|103.72|103.64|103.68|103.62|951
1627561740000|2021-07-29 12:29:00|103.66|103.58|103.66|103.58|103.66|103.58|103.66|103.58|4206
1627561790000|2021-07-29 12:29:50|103.7|103.6|103.7|103.62|103.7|103.62|103.7|103.6|3293
1627561810000|2021-07-29 12:30:10||103.64||103.64||103.64||103.64|2
1627561830000|2021-07-29 12:30:30|103.74|103.66|103.74|103.66|103.74|103.66|103.72|103.64|0
1627561840000|2021-07-29 12:30:40|103.7||103.7||103.7||103.7||0
1627561850000|2021-07-29 12:30:50|103.68|103.64|103.74|103.66|103.74|103.66|103.68|103.64|6475
1627561860000|2021-07-29 12:31:00|103.72|103.64|103.6|103.54|103.72|103.64|103.6|103.52|18040
1627561870000|2021-07-29 12:31:10|103.58|103.5|103.54|103.48|103.58|103.5|103.54|103.48|1138
1627561900000|2021-07-29 12:31:40|103.52||103.52||103.52||103.52||7677
1627561910000|2021-07-29 12:31:50|103.54|103.5|103.54|103.5|103.54|103.5|103.54|103.5|0
1627561920000|2021-07-29 12:32:00|103.56|103.52|103.54|103.48|103.6|103.56|103.52|103.46|60474
1627561930000|2021-07-29 12:32:10|103.52|103.46|103.52|103.46|103.52|103.46|103.52|103.46|0
1627561940000|2021-07-29 12:32:20|103.5|103.48|103.58|103.52|103.58|103.52|103.5|103.48|2512
1627561950000|2021-07-29 12:32:30|103.6|103.54|103.62|103.54|103.62|103.54|103.6|103.54|2500
1627561970000|2021-07-29 12:32:50|103.64|103.56|103.62|103.56|103.66|103.58|103.6|103.56|2821
1627561980000|2021-07-29 12:33:00|103.6|103.54|103.6|103.54|103.62|103.56|103.58|103.54|14752
1627561990000|2021-07-29 12:33:10|103.62|103.56|103.6|103.56|103.62|103.56|103.6|103.56|0
1627562000000|2021-07-29 12:33:20|103.62|103.58|103.7|103.62|103.7|103.62|103.62|103.58|6654
1627562010000|2021-07-29 12:33:30||103.64||103.64||103.64||103.64|5
1627562020000|2021-07-29 12:33:40||103.62||103.62||103.62||103.62|2800
1627562030000|2021-07-29 12:33:50||103.64||103.64||103.64||103.64|0
1627562040000|2021-07-29 12:34:00|103.68|103.62|103.68|103.62|103.68|103.62|103.66|103.62|0
1627562050000|2021-07-29 12:34:10|103.66||103.64||103.68||103.64||0
1627562080000|2021-07-29 12:34:40|103.66|103.64|103.74|103.68|103.74|103.68|103.66|103.64|9562
1627562090000|2021-07-29 12:34:50|103.76||103.76||103.76||103.76||0
1627562100000|2021-07-29 12:35:00|103.74|103.66|103.72|103.66|103.74|103.66|103.7|103.66|1454
1627562110000|2021-07-29 12:35:10|103.7|103.64|103.68|103.62|103.7|103.64|103.68|103.62|2530
1627562120000|2021-07-29 12:35:20|103.7|103.64|103.68|103.62|103.72|103.64|103.68|103.62|2148
1627562130000|2021-07-29 12:35:30|103.64|103.64|103.68|103.64|103.68|103.64|103.64|103.62|7000
1627562150000|2021-07-29 12:35:50||103.66||103.66||103.66||103.66|26
1627562200000|2021-07-29 12:36:40|103.66|103.64|103.62|103.58|103.66|103.64|103.6|103.58|4618
1627562220000|2021-07-29 12:37:00|103.6|103.56|103.62|103.56|103.62|103.56|103.58|103.52|2016
1627562230000|2021-07-29 12:37:10|||||||||1000
1627562240000|2021-07-29 12:37:20|103.64|103.58|103.7|103.62|103.7|103.62|103.64|103.58|5558
1627562250000|2021-07-29 12:37:30||103.64||103.62||103.64||103.62|31205
1627562260000|2021-07-29 12:37:40|103.62|103.6|103.7|103.62|103.7|103.62|103.62|103.6|32000
1627562270000|2021-07-29 12:37:50||103.64||103.64||103.64||103.64|778
1627562280000|2021-07-29 12:38:00|103.68|103.62|103.62|103.56|103.68|103.62|103.62|103.56|6566
1627562290000|2021-07-29 12:38:10|103.64|103.58|103.68|103.62|103.68|103.62|103.62|103.58|4031
1627562300000|2021-07-29 12:38:20|103.7||103.7||103.7||103.7||0
1627562310000|2021-07-29 12:38:30|103.68|103.6|103.6|103.56|103.68|103.6|103.6|103.56|10324
1627562330000|2021-07-29 12:38:50|103.58|103.54|103.56|103.48|103.58|103.54|103.54|103.48|5446
1627562350000|2021-07-29 12:39:10|103.54||103.52||103.56||103.52||0
1627562360000|2021-07-29 12:39:20|103.48|103.46|103.48|103.46|103.52|103.46|103.48|103.42|1988
1627562380000|2021-07-29 12:39:40|103.52||103.52||103.52||103.52||4962
1627562390000|2021-07-29 12:39:50|103.54|103.48|103.56|103.5|103.56|103.5|103.52|103.48|4000
1627562400000|2021-07-29 12:40:00|103.54||103.54||103.54||103.54||0
1627562410000|2021-07-29 12:40:10|||||||||25667
1627562440000|2021-07-29 12:40:40||103.52||103.52||103.52||103.52|100
1627562450000|2021-07-29 12:40:50|103.58|103.54|103.66|103.62|103.68|103.62|103.58|103.54|25620
1627562460000|2021-07-29 12:41:00|103.64|103.6|103.62|103.56|103.64|103.6|103.6|103.56|4352
1627562470000|2021-07-29 12:41:10|103.64|103.58|103.64|103.6|103.64|103.6|103.64|103.58|0
1627562480000|2021-07-29 12:41:20|103.62|103.58|103.62|103.56|103.62|103.58|103.62|103.56|2407
1627562490000|2021-07-29 12:41:30|103.64|103.58|103.64|103.58|103.64|103.58|103.62|103.58|0
1627562500000|2021-07-29 12:41:40|103.66|103.6|103.72|103.66|103.74|103.66|103.66|103.6|605
1627562510000|2021-07-29 12:41:50|103.74|103.68|103.72|103.66|103.74|103.68|103.72|103.66|2500
1627562520000|2021-07-29 12:42:00|103.74|103.68|103.76|103.72|103.84|103.78|103.74|103.68|7671
1627562540000|2021-07-29 12:42:20|103.74|103.7|103.74|103.7|103.74|103.7|103.72|103.66|2324
1627562550000|2021-07-29 12:42:30|103.72|103.66|103.7|103.64|103.72|103.66|103.7|103.64|2017
1627562560000|2021-07-29 12:42:40|103.72|103.66|103.78|103.7|103.78|103.7|103.72|103.66|8268
1627562570000|2021-07-29 12:42:50|103.76|103.68|103.78|103.72|103.78|103.72|103.74|103.68|0
1627562580000|2021-07-29 12:43:00|103.76|103.7|103.78|103.7|103.78|103.72|103.74|103.7|1408
1627562590000|2021-07-29 12:43:10|103.8|103.72|103.78|103.72|103.8|103.72|103.78|103.72|0
1627562610000|2021-07-29 12:43:30|103.76|103.7|103.74|103.7|103.76|103.7|103.74|103.7|1942
1627562620000|2021-07-29 12:43:40|103.76||103.76||103.76||103.76||0
1627562630000|2021-07-29 12:43:50|103.74||103.74||103.74||103.74||377
1627562650000|2021-07-29 12:44:10|103.72|103.68|103.7|103.66|103.72|103.68|103.7|103.64|4092
1627562660000|2021-07-29 12:44:20|103.74|103.68|103.8|103.72|103.8|103.72|103.74|103.68|10
1627562680000|2021-07-29 12:44:40|103.78|103.7|103.72|103.66|103.78|103.7|103.7|103.66|6154
1627562690000|2021-07-29 12:44:50|||||||||965
1627562700000|2021-07-29 12:45:00|103.7|103.62|103.66|103.62|103.7|103.62|103.66|103.62|2448
1627562710000|2021-07-29 12:45:10|103.68||103.66||103.68||103.66||3281
1627562720000|2021-07-29 12:45:20|103.64|103.64|103.68|103.62|103.7|103.66|103.64|103.62|6376
1627562740000|2021-07-29 12:45:40|||||||||1
1627562750000|2021-07-29 12:45:50|103.7|103.64|103.74|103.68|103.74|103.68|103.7|103.64|185
1627562760000|2021-07-29 12:46:00|103.76|103.7|103.78|103.7|103.78|103.72|103.76|103.7|659
1627562770000|2021-07-29 12:46:10|103.7|103.72|103.78|103.7|103.78|103.72|103.7|103.68|8000
1627562780000|2021-07-29 12:46:20|103.8|103.72|103.78|103.72|103.8|103.72|103.78|103.72|0
1627562810000|2021-07-29 12:46:50|103.76|103.7|103.76|103.72|103.76|103.72|103.76|103.7|0
1627562830000|2021-07-29 12:47:10|103.74|103.68|103.72|103.66|103.74|103.68|103.72|103.66|1817
1627562840000|2021-07-29 12:47:20|103.7||103.7||103.7||103.7||0
1627562850000|2021-07-29 12:47:30|103.72||103.72||103.72||103.72||0
1627562870000|2021-07-29 12:47:50|||||||||329
1627562890000|2021-07-29 12:48:10|||||||||50
1627562900000|2021-07-29 12:48:20|103.7||103.7||103.7||103.7||2450
1627562910000|2021-07-29 12:48:30|103.72|103.68|103.78|103.74|103.82|103.76|103.72|103.68|25608
1627562920000|2021-07-29 12:48:40|103.8||103.78||103.8||103.78||0
1627562930000|2021-07-29 12:48:50|103.8||103.78||103.8||103.78||0
1627562940000|2021-07-29 12:49:00|103.8||103.8||103.8||103.8||0
1627562950000|2021-07-29 12:49:10||103.76||103.76||103.76||103.76|0
1627562960000|2021-07-29 12:49:20||103.74||103.74||103.74||103.74|0
1627562970000|2021-07-29 12:49:30|103.78||103.78||103.78||103.78||0
1627562990000|2021-07-29 12:49:50|103.76|103.7|103.78|103.74|103.78|103.74|103.74|103.68|4863
1627563000000|2021-07-29 12:50:00|103.76|103.72|103.74|103.68|103.76|103.74|103.74|103.68|7540
1627563010000|2021-07-29 12:50:10|103.72||103.72||103.72||103.72||0
1627563040000|2021-07-29 12:50:40|103.74|103.7|103.76|103.72|103.76|103.72|103.74|103.7|1157
1627563050000|2021-07-29 12:50:50|103.78|103.74|103.8|103.76|103.8|103.76|103.78|103.74|5243
1627563070000|2021-07-29 12:51:10|||||||||2023
1627563080000|2021-07-29 12:51:20|103.78|103.74|103.74|103.7|103.78|103.74|103.74|103.7|3885
1627563090000|2021-07-29 12:51:30|||||||||269
1627563100000|2021-07-29 12:51:40|103.76||103.76||103.76||103.76||21
1627563110000|2021-07-29 12:51:50|103.74||103.74||103.74||103.74||0
1627563120000|2021-07-29 12:52:00|103.76||103.76||103.76||103.76||0
1627563130000|2021-07-29 12:52:10|103.78|103.72|103.78|103.72|103.78|103.72|103.76|103.7|0
1627563140000|2021-07-29 12:52:20|103.74|103.74|103.82|103.78|103.84|103.8|103.74|103.74|11586
1627563160000|2021-07-29 12:52:40|103.8|103.74|103.78|103.74|103.8|103.74|103.78|103.74|2636
1627563180000|2021-07-29 12:53:00|||||||||947
1627563190000|2021-07-29 12:53:10|103.8||103.78||103.8||103.78||60
1627563200000|2021-07-29 12:53:20|103.76|103.72|103.72|103.68|103.76|103.72|103.72|103.66|7086
1627563210000|2021-07-29 12:53:30|103.76|103.7|103.76|103.7|103.78|103.72|103.76|103.7|6468
1627563220000|2021-07-29 12:53:40|||||||||368
1627563230000|2021-07-29 12:53:50|103.78|103.72|103.76|103.68|103.78|103.72|103.76|103.68|0
1627563260000|2021-07-29 12:54:20|103.74|103.7|103.74|103.68|103.74|103.7|103.7|103.64|8835
1627563270000|2021-07-29 12:54:30|103.76||103.72||103.76||103.72||0
1627563300000|2021-07-29 12:55:00||103.7||103.7||103.7||103.7|2026
1627563310000|2021-07-29 12:55:10|103.76|103.68|103.7|103.64|103.76|103.7|103.68|103.64|14287
1627563320000|2021-07-29 12:55:20|103.68|103.62|103.6|103.54|103.68|103.62|103.6|103.54|9324
1627563340000|2021-07-29 12:55:40|103.58|103.5|103.7|103.64|103.7|103.64|103.54|103.46|29702
1627563360000|2021-07-29 12:56:00|103.68|103.62|103.68|103.64|103.7|103.66|103.64|103.6|22756
1627563370000|2021-07-29 12:56:10|103.7|103.66|103.7|103.66|103.7|103.66|103.7|103.66|39
1627563380000|2021-07-29 12:56:20|103.74|103.68|103.66|103.64|103.74|103.7|103.66|103.64|36376
1627563390000|2021-07-29 12:56:30|||||||||30257
1627563410000|2021-07-29 12:56:50|103.64|103.6|103.66|103.6|103.66|103.6|103.64|103.58|2448
1627563460000|2021-07-29 12:57:40|103.68|103.62|103.76|103.68|103.78|103.7|103.68|103.62|10369
1627563490000|2021-07-29 12:58:10|||||||||48
1627563510000|2021-07-29 12:58:30|103.74|103.66|103.76|103.7|103.76|103.7|103.68|103.64|34241
1627563520000|2021-07-29 12:58:40|103.78|103.72|103.76|103.7|103.82|103.78|103.76|103.7|7039
1627563530000|2021-07-29 12:58:50|103.78|103.72|103.8|103.72|103.8|103.72|103.78|103.72|0
1627563550000|2021-07-29 12:59:10|103.78|103.7|103.72|103.64|103.78|103.7|103.7|103.64|7828
1627563560000|2021-07-29 12:59:20|103.7|103.66|103.7|103.64|103.7|103.66|103.7|103.64|0
1627563570000|2021-07-29 12:59:30|103.68||103.7||103.7||103.68||0
1627563580000|2021-07-29 12:59:40||103.66||103.66||103.66||103.66|0
1627563590000|2021-07-29 12:59:50|103.72|103.68|103.8|103.72|103.8|103.72|103.72|103.68|4243
1627563600000|2021-07-29 13:00:00|103.78|103.7|103.72|103.66|103.78|103.7|103.72|103.66|5225
1627563610000|2021-07-29 13:00:10|103.7|103.64|103.7|103.64|103.7|103.64|103.66|103.64|7974
1627563620000|2021-07-29 13:00:20|103.72|103.66|103.72|103.66|103.72|103.66|103.72|103.64|0
1627563630000|2021-07-29 13:00:30|103.74|103.68|103.76|103.7|103.78|103.7|103.74|103.68|1335
1627563650000|2021-07-29 13:00:50|103.78|103.72|103.8|103.76|103.82|103.76|103.78|103.72|2107
1627563670000|2021-07-29 13:01:10|||||||||4000
1627563680000|2021-07-29 13:01:20|103.82||103.82||103.84||103.82||236
1627563690000|2021-07-29 13:01:30|103.84|103.78|103.98|103.92|104|103.92|103.84|103.78|33722
1627563700000|2021-07-29 13:01:40|103.96|103.88|103.98|103.9|103.98|103.92|103.94|103.86|6827
1627563710000|2021-07-29 13:01:50|104|103.92|104|103.96|104|103.96|104|103.92|0
1627563730000|2021-07-29 13:02:10|104.02|103.98|104.1|104.04|104.1|104.04|104.02|103.98|8274
1627563740000|2021-07-29 13:02:20|104.08|104.02|103.98|103.94|104.08|104.02|103.96|103.94|11333
1627563750000|2021-07-29 13:02:30|103.96||103.96||103.96||103.96||0
1627563770000|2021-07-29 13:02:50|103.94|103.92|103.9|103.84|103.94|103.92|103.9|103.82|12492
1627563780000|2021-07-29 13:03:00|103.88|103.82|103.9|103.84|103.9|103.84|103.88|103.82|0
1627563790000|2021-07-29 13:03:10|103.88|103.82|103.84|103.78|103.88|103.82|103.84|103.78|1673
1627563800000|2021-07-29 13:03:20|103.86|103.76|103.74|103.68|103.86|103.76|103.72|103.68|11056
1627563810000|2021-07-29 13:03:30|103.72|103.64|103.74|103.68|103.74|103.68|103.68|103.62|7666
1627563820000|2021-07-29 13:03:40||103.7||103.7||103.7||103.7|0
1627563840000|2021-07-29 13:04:00|||||||||2359
1627563860000|2021-07-29 13:04:20|103.72|103.68|103.72|103.66|103.72|103.68|103.68|103.6|4091
1627563880000|2021-07-29 13:04:40|103.7|103.62|103.7|103.62|103.72|103.62|103.68|103.62|835
1627563890000|2021-07-29 13:04:50|103.72||103.7||103.72||103.7||0
1627563900000|2021-07-29 13:05:00|103.72||103.7||103.72||103.7||3000
1627563910000|2021-07-29 13:05:10|103.68||103.68||103.68||103.68||0
1627563920000|2021-07-29 13:05:20|103.66|103.6|103.64|103.56|103.66|103.6|103.64|103.54|2763
1627563930000|2021-07-29 13:05:30||103.58||103.58||103.58||103.58|10686
1627563940000|2021-07-29 13:05:40|103.62|103.56|103.56|103.5|103.62|103.56|103.54|103.48|23320
1627563950000|2021-07-29 13:05:50|||||||||300
1627563980000|2021-07-29 13:06:20|||||||||9002
1627563990000|2021-07-29 13:06:30|103.58|103.52|103.56|103.54|103.62|103.54|103.56|103.52|3184
1627564010000|2021-07-29 13:06:50|103.54|103.52|103.52|103.5|103.56|103.52|103.48|103.46|43405
1627564020000|2021-07-29 13:07:00|103.56|103.52|103.6|103.52|103.62|103.56|103.56|103.52|18435
1627564030000|2021-07-29 13:07:10|103.62|103.54|103.62|103.56|103.64|103.56|103.62|103.54|2500
1627564050000|2021-07-29 13:07:30|103.6|103.52|103.58|103.52|103.6|103.52|103.56|103.48|6034
1627564060000|2021-07-29 13:07:40|103.6|103.54|103.6|103.54|103.6|103.54|103.6|103.54|0
1627564080000|2021-07-29 13:08:00|103.62|103.56|103.68|103.6|103.68|103.62|103.62|103.56|5384
1627564090000|2021-07-29 13:08:10||103.62||103.62||103.62||103.62|0
1627564130000|2021-07-29 13:08:50|103.66|103.6|103.62|103.56|103.66|103.6|103.6|103.54|5774
1627564140000|2021-07-29 13:09:00||103.58||103.58||103.58||103.58|0
1627564150000|2021-07-29 13:09:10||103.56||103.56||103.56||103.56|0
1627564160000|2021-07-29 13:09:20|103.64|103.58|103.64|103.58|103.64|103.58|103.62|103.56|1899
1627564180000|2021-07-29 13:09:40|103.62|103.56|103.56|103.52|103.62|103.56|103.56|103.48|13149
1627564190000|2021-07-29 13:09:50||103.54||103.52||103.54||103.52|0
1627564200000|2021-07-29 13:10:00|103.58|103.54|103.62|103.54|103.62|103.56|103.58|103.54|874
1627564230000|2021-07-29 13:10:30|103.6|103.56|103.6|103.56|103.6|103.56|103.6|103.56|300
1627564240000|2021-07-29 13:10:40|103.62||103.62||103.62||103.62||0
1627564250000|2021-07-29 13:10:50|103.6||103.6||103.6||103.6||0
1627564260000|2021-07-29 13:11:00|103.62|103.58|103.62|103.58|103.68|103.64|103.6|103.54|33539
1627564270000|2021-07-29 13:11:10||103.54||103.54||103.54||103.54|0
1627564290000|2021-07-29 13:11:30|103.6||103.6||103.6||103.6||289
1627564320000|2021-07-29 13:12:00|103.62||103.62||103.62||103.62||0
1627564340000|2021-07-29 13:12:20|103.64|103.56|103.56|103.48|103.64|103.58|103.54|103.48|6409
1627564350000|2021-07-29 13:12:30||103.5||103.5||103.5||103.5|0
1627564360000|2021-07-29 13:12:40|103.54|103.48|103.54|103.48|103.54|103.48|103.54|103.48|96
1627564370000|2021-07-29 13:12:50|103.56|103.46|103.48|103.42|103.56|103.46|103.48|103.4|5923
1627564390000|2021-07-29 13:13:10|103.5|103.44|103.52|103.46|103.54|103.46|103.5|103.44|803
1627564400000|2021-07-29 13:13:20|103.54||103.54||103.54||103.54||10
1627564440000|2021-07-29 13:14:00|103.52||103.52||103.52||103.52||957
1627564470000|2021-07-29 13:14:30|103.5|103.44|103.48|103.4|103.5|103.44|103.48|103.4|1428
1627564480000|2021-07-29 13:14:40|103.46|103.42|103.48|103.42|103.48|103.42|103.46|103.4|1500
1627564490000|2021-07-29 13:14:50|103.5|103.44|103.58|103.5|103.58|103.5|103.5|103.42|1588
1627564510000|2021-07-29 13:15:10||103.52||103.52||103.52||103.52|1184
1627564520000|2021-07-29 13:15:20|103.6|103.54|103.58|103.52|103.62|103.54|103.5|103.46|21243
1627564530000|2021-07-29 13:15:30|103.56|103.5|103.5|103.42|103.56|103.52|103.44|103.38|44203
1627564550000|2021-07-29 13:15:50|103.52|103.44|103.5|103.44|103.52|103.44|103.5|103.44|5017
1627564560000|2021-07-29 13:16:00|103.52||103.5||103.52||103.5||100
1627564570000|2021-07-29 13:16:10|103.48||103.48||103.48||103.48||0
1627564580000|2021-07-29 13:16:20|103.5|103.46|103.5|103.44|103.52|103.46|103.5|103.44|3910
1627564590000|2021-07-29 13:16:30|103.48||103.48||103.48||103.48||0
1627564600000|2021-07-29 13:16:40|103.5|103.46|103.5|103.44|103.52|103.46|103.5|103.44|2360
1627564610000|2021-07-29 13:16:50|103.52|103.46|103.56|103.48|103.56|103.5|103.52|103.46|1741
1627564620000|2021-07-29 13:17:00|103.54|103.5|103.58|103.52|103.58|103.52|103.54|103.5|4782
1627564630000|2021-07-29 13:17:10|103.6|103.54|103.64|103.58|103.64|103.58|103.6|103.54|310
1627564640000|2021-07-29 13:17:20|103.66|103.6|103.66|103.62|103.66|103.62|103.66|103.58|20849
1627564650000|2021-07-29 13:17:30|103.68||103.66||103.68||103.66||0
1627564670000|2021-07-29 13:17:50|||||||||28340
1627564680000|2021-07-29 13:18:00|103.6|103.6|103.64|103.58|103.7|103.66|103.6|103.58|43534
1627564690000|2021-07-29 13:18:10|103.62|103.56|103.6|103.54|103.62|103.56|103.6|103.54|19692
1627564700000|2021-07-29 13:18:20|103.62|103.58|103.6|103.54|103.62|103.6|103.6|103.54|4468
1627564710000|2021-07-29 13:18:30|103.54|103.52|103.6|103.52|103.6|103.52|103.52|103.46|16796
1627564720000|2021-07-29 13:18:40||103.54||103.54||103.54||103.54|13
1627564730000|2021-07-29 13:18:50|103.58|103.52|103.52|103.46|103.58|103.52|103.52|103.44|5666
1627564740000|2021-07-29 13:19:00|103.5|103.44|103.5|103.46|103.52|103.46|103.48|103.42|2422
1627564770000|2021-07-29 13:19:30|103.48|103.42|103.44|103.38|103.48|103.42|103.44|103.38|3016
1627564790000|2021-07-29 13:19:50|103.42||103.42||103.42||103.42||0
1627564800000|2021-07-29 13:20:00|103.44|103.4|103.48|103.42|103.52|103.48|103.44|103.38|12785
1627564810000|2021-07-29 13:20:10|103.46|103.4|103.46|103.4|103.46|103.4|103.46|103.4|0
1627564820000|2021-07-29 13:20:20|103.44|103.38|103.48|103.4|103.48|103.4|103.42|103.38|7685
1627564840000|2021-07-29 13:20:40|103.5||103.5||103.5||103.5||0
1627564850000|2021-07-29 13:20:50|103.48||103.48||103.48||103.48||2
1627564860000|2021-07-29 13:21:00|103.46||103.44||103.46||103.44||540
1627564870000|2021-07-29 13:21:10|103.42|103.38|103.46|103.4|103.48|103.4|103.4|103.38|4001
1627564880000|2021-07-29 13:21:20|103.44|103.38|103.4|103.36|103.44|103.38|103.36|103.3|11828
1627564920000|2021-07-29 13:22:00|103.38|103.34|103.34|103.3|103.38|103.34|103.34|103.3|5351
1627564930000|2021-07-29 13:22:10|103.32|103.28|103.36|103.28|103.36|103.28|103.3|103.26|2748
1627564940000|2021-07-29 13:22:20|103.34||103.36||103.36||103.34||0
1627564950000|2021-07-29 13:22:30|103.38|103.3|103.38|103.32|103.4|103.36|103.38|103.3|19079
1627564960000|2021-07-29 13:22:40|103.4||103.4||103.4||103.4||0
1627564980000|2021-07-29 13:23:00|103.38||103.38||103.38||103.38||2406
1627564990000|2021-07-29 13:23:10|103.4|103.34|103.38|103.32|103.4|103.34|103.38|103.32|3
1627565000000|2021-07-29 13:23:20|103.4||103.4||103.4||103.4||0
1627565010000|2021-07-29 13:23:30|103.38|103.34|103.4|103.34|103.4|103.36|103.34|103.32|9943
1627565020000|2021-07-29 13:23:40|103.42|103.36|103.46|103.42|103.48|103.42|103.42|103.36|21539
1627565030000|2021-07-29 13:23:50|103.44||103.44||103.44||103.44||0
1627565050000|2021-07-29 13:24:10|103.42|103.4|103.38|103.34|103.42|103.4|103.38|103.34|11464
1627565060000|2021-07-29 13:24:20|103.36|103.32|103.36|103.28|103.36|103.32|103.34|103.28|2627
1627565070000|2021-07-29 13:24:30|||||||||1907
1627565090000|2021-07-29 13:24:50|103.34|103.26|103.3|103.26|103.34|103.26|103.26|103.18|4042
1627565100000|2021-07-29 13:25:00|103.32|103.28|103.44|103.36|103.46|103.38|103.3|103.26|38509
1627565160000|2021-07-29 13:26:00|103.46|103.38|103.48|103.4|103.48|103.44|103.46|103.38|6226
1627565190000|2021-07-29 13:26:30|||||||||1918
1627565210000|2021-07-29 13:26:50|103.5|103.42|103.56|103.48|103.58|103.48|103.5|103.42|2417
1627565220000|2021-07-29 13:27:00|103.58|103.5|103.56|103.48|103.58|103.54|103.52|103.48|3983
1627565250000|2021-07-29 13:27:30|103.58|103.5|103.56|103.5|103.58|103.52|103.56|103.5|0
1627565260000|2021-07-29 13:27:40|103.54|103.48|103.48|103.42|103.54|103.48|103.46|103.42|8855
1627565270000|2021-07-29 13:27:50|103.5|103.44|103.48|103.42|103.5|103.44|103.48|103.42|0
1627565290000|2021-07-29 13:28:10|103.5|103.44|103.48|103.42|103.5|103.44|103.48|103.42|0
1627565310000|2021-07-29 13:28:30|103.5|103.44|103.5|103.44|103.5|103.44|103.5|103.44|0
1627565330000|2021-07-29 13:28:50|103.48|103.42|103.42|103.38|103.48|103.42|103.42|103.38|5561
1627565340000|2021-07-29 13:29:00|103.44|103.4|103.44|103.4|103.48|103.42|103.44|103.4|4440
1627565350000|2021-07-29 13:29:10||103.38||103.38||103.38||103.38|0
1627565370000|2021-07-29 13:29:30|103.46|103.4|103.52|103.46|103.52|103.46|103.46|103.4|8673
1627565380000|2021-07-29 13:29:40|103.54|103.48|103.58|103.52|103.6|103.54|103.54|103.48|2517
1627565390000|2021-07-29 13:29:50|103.56|103.48|103.52|103.44|103.56|103.48|103.5|103.44|12898
1627565400000|2021-07-29 13:30:00|103.5|103.42|103.3|103.24|103.5|103.42|103.3|103.24|30670
1627565410000|2021-07-29 13:30:10|103.32|103.26|103.36|103.3|103.38|103.36|103.26|103.24|68383
1627565420000|2021-07-29 13:30:20|103.3|103.28|103.32|103.26|103.42|103.36|103.3|103.26|68335
1627565430000|2021-07-29 13:30:30|103.3|103.24|103.28|103.22|103.3|103.26|103.26|103.2|45197
1627565440000|2021-07-29 13:30:40||103.24||103.24||103.24||103.22|0
1627565450000|2021-07-29 13:30:50|103.26|103.22|103.2|103.18|103.26|103.24|103.2|103.18|6756
1627565460000|2021-07-29 13:31:00|103.18|103.14|103.18|103.12|103.18|103.14|103.18|103.1|1201
1627565470000|2021-07-29 13:31:10|103.2|103.14|103.24|103.2|103.28|103.2|103.2|103.14|16344
1627565480000|2021-07-29 13:31:20|103.22|103.16|103.2|103.16|103.24|103.22|103.2|103.14|3500
1627565490000|2021-07-29 13:31:30|103.22|103.18|103.3|103.24|103.34|103.28|103.22|103.18|23850
1627565500000|2021-07-29 13:31:40|103.34|103.26|103.36|103.3|103.38|103.3|103.3|103.24|7720
1627565510000|2021-07-29 13:31:50|103.34|103.32|103.34|103.3|103.4|103.32|103.34|103.3|2229
1627565520000|2021-07-29 13:32:00|103.32|103.28|103.26|103.22|103.32|103.3|103.26|103.22|9491
1627565530000|2021-07-29 13:32:10|103.24|103.2|103.24|103.18|103.24|103.22|103.24|103.18|1842
1627565540000|2021-07-29 13:32:20|103.22|103.16|103.14|103.1|103.26|103.2|103.14|103.1|16640
1627565550000|2021-07-29 13:32:30|103.18|103.12|103.16|103.1|103.2|103.14|103.14|103.1|12700
1627565560000|2021-07-29 13:32:40|103.14|103.08|103.08|103.04|103.14|103.1|103.08|103.04|34018
1627565580000|2021-07-29 13:33:00|103.06|103.02|103.1|103.04|103.14|103.06|103.06|103|14773
1627565590000|2021-07-29 13:33:10|103.14|103.06|103.12|103.08|103.2|103.16|103.12|103.06|34472
1627565600000|2021-07-29 13:33:20|103.14|103.1|103.12|103.08|103.18|103.1|103.12|103.06|9334
1627565610000|2021-07-29 13:33:30|103.1|103.06|103.12|103.08|103.26|103.14|103.06|103|89363
1627565620000|2021-07-29 13:33:40|103.14|103.06|103.08|103.02|103.14|103.06|103.06|103|6479
1627565630000|2021-07-29 13:33:50|103.06|103.04|103.1|103.04|103.1|103.06|103.04|103|46536
1627565640000|2021-07-29 13:34:00|103.08|103.02|103|102.96|103.1|103.06|103|102.94|58178
1627565650000|2021-07-29 13:34:10|102.98|102.92|103|102.94|103.02|103|102.96|102.9|21810
1627565660000|2021-07-29 13:34:20|103.02|102.96|103.06|103|103.08|103.02|103.02|102.96|16617
1627565670000|2021-07-29 13:34:30|103.04|102.98|102.96|102.9|103.06|103.02|102.94|102.9|82983
1627565680000|2021-07-29 13:34:40|102.98|102.92|103.04|103|103.06|103.02|102.98|102.92|32439
1627565690000|2021-07-29 13:34:50|103.02|102.96|103.02|102.96|103.04|102.96|103|102.92|7107
1627565700000|2021-07-29 13:35:00|103|102.94|103.06|103|103.12|103.04|102.96|102.9|52193
1627565710000|2021-07-29 13:35:10|103.08|103.02|102.96|102.92|103.08|103.04|102.96|102.92|28517
1627565720000|2021-07-29 13:35:20|103|102.9|102.96|102.92|103|102.92|102.96|102.9|0
1627565730000|2021-07-29 13:35:30|102.94|102.9|102.94|102.88|102.94|102.9|102.9|102.82|32500
1627565740000|2021-07-29 13:35:40|102.92|102.84|102.84|102.8|102.92|102.84|102.82|102.74|19301
1627565750000|2021-07-29 13:35:50|102.82|102.78|102.74|102.68|102.82|102.78|102.7|102.68|23823
1627565760000|2021-07-29 13:36:00|102.72||102.72||102.72||102.72||5424
1627565770000|2021-07-29 13:36:10|102.74|102.7|102.82|102.76|102.84|102.76|102.74|102.7|22011
1627565780000|2021-07-29 13:36:20|102.84|102.78|102.88|102.84|102.88|102.84|102.84|102.78|11289
1627565790000|2021-07-29 13:36:30|102.86|102.8|102.82|102.76|102.86|102.8|102.78|102.72|24621
1627565810000|2021-07-29 13:36:50|102.8||102.8||102.8||102.8||0
1627565820000|2021-07-29 13:37:00|102.82|102.78|102.82|102.78|102.82|102.78|102.82|102.78|1044
1627565830000|2021-07-29 13:37:10|102.84|102.8|102.84|102.8|102.84|102.8|102.84|102.78|1143
1627565840000|2021-07-29 13:37:20|102.86|102.82|102.88|102.84|102.88|102.84|102.86|102.82|11332
1627565860000|2021-07-29 13:37:40|102.86|102.8|102.78|102.74|102.86|102.8|102.78|102.74|23494
1627565870000|2021-07-29 13:37:50|102.76|102.7|102.78|102.72|102.78|102.72|102.76|102.7|2000
1627565880000|2021-07-29 13:38:00|102.76|102.7|102.82|102.74|102.82|102.76|102.72|102.68|29864
1627565890000|2021-07-29 13:38:10|102.8|102.76|102.8|102.74|102.82|102.76|102.78|102.74|4200
1627565900000|2021-07-29 13:38:20|102.82|102.76|102.82|102.78|102.82|102.78|102.8|102.74|4825
1627565930000|2021-07-29 13:38:50|||||||||177
1627565940000|2021-07-29 13:39:00|102.8|102.76|102.86|102.82|102.9|102.82|102.78|102.72|23874
1627565950000|2021-07-29 13:39:10|102.84|102.78|102.82|102.76|102.86|102.8|102.82|102.76|15589
1627565970000|2021-07-29 13:39:30|102.84|102.78|102.82|102.8|102.86|102.8|102.82|102.78|120
1627565980000|2021-07-29 13:39:40|102.86|102.82|102.88|102.82|102.88|102.82|102.86|102.8|2268
1627565990000|2021-07-29 13:39:50|102.9|102.84|102.9|102.86|102.94|102.86|102.88|102.84|7605
1627566000000|2021-07-29 13:40:00|102.94|102.9|102.98|102.92|102.98|102.92|102.92|102.88|52559
1627566010000|2021-07-29 13:40:10||102.94||102.94||102.94||102.94|1521
1627566020000|2021-07-29 13:40:20|103|102.96|103.1|103.04|103.12|103.04|103|102.96|11933
1627566040000|2021-07-29 13:40:40|103.08|103.02|103.06|103.02|103.08|103.02|103.02|102.98|13633
1627566070000|2021-07-29 13:41:10|||||||||6666
1627566090000|2021-07-29 13:41:30|103.04|103|103.04|103|103.04|103|103.02|103|9728
1627566100000|2021-07-29 13:41:40|103.02|102.98|102.98|102.92|103.02|103|102.98|102.9|31841
1627566110000|2021-07-29 13:41:50|102.96||102.98||102.98||102.96||165
1627566120000|2021-07-29 13:42:00|102.96||102.98||102.98||102.96||207
1627566130000|2021-07-29 13:42:10|102.96|102.94|103.02|102.98|103.04|103.02|102.96|102.94|24958
1627566160000|2021-07-29 13:42:40|103.04||103.02||103.04||103.02||47
1627566170000|2021-07-29 13:42:50|103|102.96|102.9|102.82|103|102.96|102.88|102.82|20004
1627566200000|2021-07-29 13:43:20||102.84||102.82||102.84||102.82|0
1627566210000|2021-07-29 13:43:30|102.88|102.78|102.86|102.8|102.9|102.84|102.82|102.78|18404
1627566230000|2021-07-29 13:43:50|102.88|102.82|102.84|102.78|102.9|102.86|102.82|102.78|10921
1627566250000|2021-07-29 13:44:10|102.82|102.76|102.76|102.72|102.82|102.8|102.76|102.72|39488
1627566260000|2021-07-29 13:44:20|102.78|102.74|102.78|102.74|102.78|102.74|102.78|102.74|4011
1627566270000|2021-07-29 13:44:30|102.76|102.76|102.76|102.74|102.78|102.76|102.76|102.72|5624
1627566280000|2021-07-29 13:44:40|102.74|102.72|102.74|102.7|102.76|102.72|102.74|102.7|3521
1627566290000|2021-07-29 13:44:50|102.76|102.72|102.62|102.56|102.76|102.72|102.6|102.54|18200
1627566300000|2021-07-29 13:45:00|102.6|102.54|102.58|102.54|102.62|102.58|102.56|102.52|12625
1627566310000|2021-07-29 13:45:10|102.56|102.52|102.52|102.46|102.56|102.52|102.5|102.44|9273
1627566330000|2021-07-29 13:45:30|102.5|102.48|102.58|102.52|102.58|102.54|102.5|102.48|71344
1627566340000|2021-07-29 13:45:40|102.56|102.54|102.5|102.46|102.56|102.54|102.5|102.46|11883
1627566350000|2021-07-29 13:45:50|102.52|102.48|102.46|102.44|102.52|102.48|102.46|102.42|67325
1627566360000|2021-07-29 13:46:00|102.48|102.42|102.46|102.4|102.52|102.44|102.38|102.34|80819
1627566370000|2021-07-29 13:46:10|102.48|102.42|102.46|102.44|102.48|102.44|102.46|102.4|19013
1627566380000|2021-07-29 13:46:20||102.42||102.4||102.42||102.4|3797
1627566390000|2021-07-29 13:46:30|102.48|102.42|102.5|102.46|102.56|102.52|102.48|102.42|28541
1627566410000|2021-07-29 13:46:50|102.48|102.42|102.46|102.4|102.48|102.42|102.46|102.4|4506
1627566430000|2021-07-29 13:47:10|102.48|102.42|102.54|102.48|102.54|102.48|102.46|102.42|16787
1627566440000|2021-07-29 13:47:20|||||||||72
1627566460000|2021-07-29 13:47:40|102.52|102.46|102.5|102.44|102.52|102.46|102.46|102.44|15065
1627566470000|2021-07-29 13:47:50|102.52|102.46|102.38|102.32|102.52|102.46|102.38|102.32|19649
1627566490000|2021-07-29 13:48:10|102.36|102.3|102.34|102.26|102.36|102.3|102.34|102.24|3754
1627566500000|2021-07-29 13:48:20|102.38|102.28|102.46|102.42|102.46|102.42|102.38|102.28|12391
1627566520000|2021-07-29 13:48:40|102.44|102.38|102.42|102.34|102.44|102.38|102.42|102.34|1620
1627566560000|2021-07-29 13:49:20|||||||||4000
1627566570000|2021-07-29 13:49:30|102.4|102.3|102.34|102.26|102.4|102.3|102.32|102.26|15788
1627566580000|2021-07-29 13:49:40|102.32||102.32||102.32||102.32||0
1627566600000|2021-07-29 13:50:00|102.34|102.28|102.4|102.36|102.4|102.36|102.3|102.26|32099
1627566610000|2021-07-29 13:50:10|102.42|102.34|102.46|102.38|102.46|102.38|102.42|102.34|4631
1627566620000|2021-07-29 13:50:20|102.48|102.4|102.52|102.46|102.52|102.46|102.48|102.4|5375
1627566630000|2021-07-29 13:50:30|||||||||2749
1627566640000|2021-07-29 13:50:40||102.48||102.48||102.48||102.48|1000
1627566650000|2021-07-29 13:50:50|102.56|102.5|102.56|102.52|102.56|102.52|102.56|102.5|7142
1627566660000|2021-07-29 13:51:00|102.54|102.5|102.42|102.34|102.54|102.5|102.42|102.34|10506
1627566670000|2021-07-29 13:51:10|102.4|102.36|102.38|102.32|102.4|102.36|102.38|102.32|2011
1627566680000|2021-07-29 13:51:20|102.4|102.3|102.34|102.28|102.42|102.3|102.34|102.26|5602
1627566690000|2021-07-29 13:51:30|102.32|102.26|102.34|102.28|102.36|102.32|102.32|102.24|10468
1627566720000|2021-07-29 13:52:00|102.36|102.3|102.34|102.28|102.4|102.32|102.34|102.28|28137
1627566730000|2021-07-29 13:52:10|102.32|102.26|102.24|102.16|102.32|102.28|102.24|102.16|46950
1627566740000|2021-07-29 13:52:20|102.22|102.18|102.26|102.18|102.26|102.18|102.22|102.16|5585
1627566750000|2021-07-29 13:52:30|102.24|102.2|102.24|102.18|102.24|102.2|102.24|102.18|0
1627566770000|2021-07-29 13:52:50|102.28|102.2|102.18|102.12|102.28|102.22|102.18|102.1|9572
1627566780000|2021-07-29 13:53:00|102.22|102.14|102.2|102.12|102.22|102.16|102.16|102.12|3828
1627566790000|2021-07-29 13:53:10|102.22|102.14|102.3|102.24|102.38|102.3|102.22|102.14|5791
1627566800000|2021-07-29 13:53:20|102.34||102.34||102.34||102.34||0
1627566810000|2021-07-29 13:53:30|102.3||102.3||102.3||102.3||0
1627566840000|2021-07-29 13:54:00|||||||||3921
1627566850000|2021-07-29 13:54:10|102.28||102.3||102.3||102.28||4298
1627566860000|2021-07-29 13:54:20|102.28||102.3||102.3||102.28||1
1627566870000|2021-07-29 13:54:30|||||||||139
1627566880000|2021-07-29 13:54:40|102.28|102.22|102.24|102.18|102.28|102.24|102.24|102.18|6073
1627566890000|2021-07-29 13:54:50||102.2||102.18||102.2||102.18|761
1627566900000|2021-07-29 13:55:00|102.22|102.2|102.2|102.14|102.22|102.22|102.2|102.14|3027
1627566910000|2021-07-29 13:55:10|102.22|102.16|102.24|102.18|102.26|102.22|102.22|102.16|3521
1627566920000|2021-07-29 13:55:20|102.26|102.2|102.28|102.24|102.3|102.26|102.26|102.2|10002
1627566930000|2021-07-29 13:55:30|102.3|102.26|102.34|102.3|102.34|102.3|102.3|102.24|5046
1627566940000|2021-07-29 13:55:40|102.36|102.32|102.38|102.34|102.38|102.34|102.34|102.3|29
1627566950000|2021-07-29 13:55:50|102.42|102.36|102.42|102.36|102.42|102.36|102.42|102.36|1822
1627566960000|2021-07-29 13:56:00|102.4|102.34|102.36|102.3|102.4|102.34|102.36|102.3|11719
1627566980000|2021-07-29 13:56:20|102.38|102.32|102.4|102.34|102.4|102.34|102.38|102.32|2705
1627566990000|2021-07-29 13:56:30|102.44|102.36|102.44|102.36|102.44|102.36|102.42|102.36|2326
1627567000000|2021-07-29 13:56:40|102.42||102.42||102.42||102.42||0
1627567010000|2021-07-29 13:56:50|102.44||102.44||102.44||102.44||30
1627567020000|2021-07-29 13:57:00|102.42|102.32|102.3|102.22|102.42|102.32|102.3|102.22|7565
1627567060000|2021-07-29 13:57:40||102.24||102.24||102.24||102.24|2
1627567070000|2021-07-29 13:57:50|102.28|102.22|102.34|102.3|102.34|102.32|102.26|102.22|11011
1627567080000|2021-07-29 13:58:00|102.36|102.32|102.34|102.3|102.36|102.34|102.34|102.3|16564
1627567090000|2021-07-29 13:58:10|102.36||102.34||102.36||102.34||5341
1627567100000|2021-07-29 13:58:20|||||||||27253
1627567120000|2021-07-29 13:58:40|||||||||978
1627567150000|2021-07-29 13:59:10|102.36|102.32|102.36|102.3|102.38|102.34|102.34|102.3|17831
1627567160000|2021-07-29 13:59:20|102.34|102.34|102.34|102.3|102.34|102.34|102.34|102.3|448
1627567190000|2021-07-29 13:59:50|102.36|102.32|102.4|102.32|102.44|102.38|102.36|102.32|12194
1627567210000|2021-07-29 14:00:10|102.38|102.3|102.28|102.22|102.38|102.32|102.28|102.22|33188
1627567220000|2021-07-29 14:00:20|102.26|102.24|102.34|102.28|102.34|102.28|102.26|102.24|9178
1627567230000|2021-07-29 14:00:30|102.32||102.34||102.34||102.32||2500
1627567240000|2021-07-29 14:00:40|102.36|102.3|102.36|102.3|102.36|102.3|102.36|102.28|11
1627567260000|2021-07-29 14:01:00|102.34|102.32|102.44|102.42|102.44|102.42|102.34|102.32|22633
1627567270000|2021-07-29 14:01:10|102.46||102.48||102.5||102.46||4162
1627567280000|2021-07-29 14:01:20|102.46|102.38|102.44|102.42|102.46|102.42|102.44|102.38|1863
1627567290000|2021-07-29 14:01:30|102.42|102.4|102.4|102.32|102.42|102.4|102.38|102.32|4158
1627567300000|2021-07-29 14:01:40|102.38||102.38||102.38||102.38||60
1627567310000|2021-07-29 14:01:50|102.4|102.34|102.46|102.36|102.46|102.38|102.38|102.34|6151
1627567320000|2021-07-29 14:02:00|102.44||102.42||102.44||102.42||1595
1627567330000|2021-07-29 14:02:10|102.4|102.4|102.46|102.38|102.46|102.4|102.36|102.28|11287
1627567340000|2021-07-29 14:02:20|102.44|102.36|102.4|102.34|102.44|102.36|102.4|102.34|1425
1627567350000|2021-07-29 14:02:30|102.38|102.32|102.28|102.22|102.38|102.32|102.28|102.2|6748
1627567360000|2021-07-29 14:02:40|102.26|102.2|102.28|102.22|102.28|102.22|102.26|102.18|0
1627567370000|2021-07-29 14:02:50|102.32|102.24|102.26|102.18|102.36|102.3|102.26|102.18|37944
1627567380000|2021-07-29 14:03:00|102.24|102.16|102.18|102.1|102.24|102.18|102.18|102.1|4228
1627567390000|2021-07-29 14:03:10|102.16||102.14||102.16||102.14||31
1627567400000|2021-07-29 14:03:20|102.16|102.12|102.22|102.16|102.22|102.2|102.16|102.12|10014
1627567410000|2021-07-29 14:03:30|102.2||102.2||102.2||102.2||5
1627567420000|2021-07-29 14:03:40|102.22|102.18|102.22|102.18|102.22|102.2|102.22|102.18|15690
1627567430000|2021-07-29 14:03:50||102.16||102.16||102.18||102.16|0
1627567440000|2021-07-29 14:04:00|102.2||102.22||102.22||102.2||2500
1627567460000|2021-07-29 14:04:20|102.2|102.14|102.12|102.06|102.2|102.14|102.12|102.06|18926
1627567470000|2021-07-29 14:04:30|102.1|102.02|102.06|102|102.12|102.06|102.06|102|3062
1627567480000|2021-07-29 14:04:40|102.04|102.02|102.08|102.06|102.12|102.06|102.04|102.02|21074
1627567490000|2021-07-29 14:04:50|102.06|102.04|102.08|102.02|102.08|102.04|102.06|102|2179
1627567500000|2021-07-29 14:05:00|102.06|102|102.08|102.02|102.08|102.04|102.04|102|13809
1627567520000|2021-07-29 14:05:20|||||||||778
1627567530000|2021-07-29 14:05:30|102.06||102.06||102.06||102.06||2758
1627567540000|2021-07-29 14:05:40|102.08|102|101.98|101.96|102.08|102|101.98|101.94|68199
1627567550000|2021-07-29 14:05:50|101.96|101.92|101.96|101.92|101.96|101.92|101.96|101.9|2099
1627567560000|2021-07-29 14:06:00|101.98|101.9|101.98|101.92|101.98|101.96|101.98|101.9|19754
1627567570000|2021-07-29 14:06:10|101.96|101.9|101.96|101.9|101.96|101.9|101.94|101.86|17738
1627567580000|2021-07-29 14:06:20|101.94|101.86|101.92|101.86|101.94|101.88|101.92|101.84|3885
1627567590000|2021-07-29 14:06:30|101.9|101.84|101.86|101.82|101.9|101.84|101.86|101.82|24332
1627567600000|2021-07-29 14:06:40|101.88|101.84|101.88|101.84|101.88|101.84|101.86|101.82|1295
1627567610000|2021-07-29 14:06:50|101.86|101.82|101.88|101.82|101.88|101.82|101.86|101.8|3268
1627567620000|2021-07-29 14:07:00|101.86|101.8|101.82|101.76|101.86|101.8|101.8|101.76|4188
1627567630000|2021-07-29 14:07:10|101.84|101.78|101.82|101.78|101.86|101.84|101.82|101.76|34436
1627567640000|2021-07-29 14:07:20|101.8|101.76|101.8|101.74|101.8|101.76|101.8|101.74|485
1627567650000|2021-07-29 14:07:30|||||||||134147
1627567660000|2021-07-29 14:07:40|101.7|101.72|101.68|101.62|101.78|101.72|101.66|101.6|26077
1627567670000|2021-07-29 14:07:50|101.7||101.68||101.7||101.66||7530
1627567680000|2021-07-29 14:08:00|101.6|101.6|101.7|101.64|101.74|101.68|101.6|101.58|77961
1627567690000|2021-07-29 14:08:10|101.68|101.66|101.7|101.66|101.7|101.66|101.68|101.64|1654
1627567700000|2021-07-29 14:08:20|101.72|101.68|101.7|101.66|101.72|101.68|101.7|101.66|34
1627567710000|2021-07-29 14:08:30|101.72|101.68|101.84|101.76|101.84|101.76|101.72|101.68|9211
1627567720000|2021-07-29 14:08:40|101.86|101.78|101.82|101.78|101.86|101.8|101.82|101.78|110
1627567730000|2021-07-29 14:08:50|101.84|101.8|101.88|101.8|101.9|101.82|101.82|101.8|11087
1627567740000|2021-07-29 14:09:00|101.86|101.82|101.86|101.84|101.86|101.84|101.86|101.82|24
1627567750000|2021-07-29 14:09:10|101.9|101.86|101.96|101.9|101.98|101.9|101.88|101.86|11154
1627567760000|2021-07-29 14:09:20|101.98|101.92|102.02|101.98|102.02|101.98|101.96|101.9|24221
1627567770000|2021-07-29 14:09:30|102|101.96|102|101.92|102|101.96|101.96|101.9|14380
1627567780000|2021-07-29 14:09:40|102.02|101.94|102.04|101.96|102.04|101.96|102.02|101.94|29365
1627567790000|2021-07-29 14:09:50|102.06|101.98|102.06|102|102.08|102|102.06|101.98|2500
1627567800000|2021-07-29 14:10:00|102.1|102.02|102.1|102.02|102.12|102.04|102.1|102.02|2500
1627567810000|2021-07-29 14:10:10|102.08||102.06||102.1||102.06||125
1627567820000|2021-07-29 14:10:20|102.08||102.06||102.08||102.06||1970
1627567840000|2021-07-29 14:10:40|102.04|102|102.1|102.08|102.1|102.08|102.04|102|21210
1627567850000|2021-07-29 14:10:50|102.12|102.1|102.2|102.14|102.22|102.14|102.12|102.1|9043
1627567860000|2021-07-29 14:11:00|102.24|102.16|102.28|102.22|102.3|102.22|102.24|102.16|1231
1627567870000|2021-07-29 14:11:10|102.26||102.28||102.28||102.26||0
1627567890000|2021-07-29 14:11:30|102.3|102.24|102.3|102.24|102.3|102.24|102.3|102.24|100
1627567900000|2021-07-29 14:11:40|102.28|102.22|102.26|102.2|102.28|102.24|102.24|102.2|18971
1627567920000|2021-07-29 14:12:00|102.28||102.26||102.28||102.26||0
1627567930000|2021-07-29 14:12:10|102.24|102.18|102.32|102.24|102.32|102.26|102.16|102.14|31978
1627567940000|2021-07-29 14:12:20|102.3|102.22|102.28|102.22|102.32|102.22|102.28|102.22|892
1627567950000|2021-07-29 14:12:30|102.3|102.24|102.34|102.28|102.36|102.32|102.3|102.24|39236
1627567960000|2021-07-29 14:12:40|102.32|102.26|102.34|102.28|102.36|102.3|102.32|102.26|3219
1627567970000|2021-07-29 14:12:50|||||||||8537
1627567980000|2021-07-29 14:13:00|102.36|102.3|102.38|102.3|102.38|102.3|102.36|102.3|0
1627567990000|2021-07-29 14:13:10|102.36||102.36||102.36||102.36||1444
1627568000000|2021-07-29 14:13:20|102.34||102.34||102.34||102.34||0
1627568010000|2021-07-29 14:13:30|102.32|102.28|102.26|102.2|102.34|102.28|102.26|102.2|13503
1627568020000|2021-07-29 14:13:40|102.22|102.22|102.14|102.1|102.24|102.22|102.14|102.1|29731
1627568030000|2021-07-29 14:13:50|102.16|102.12|102.2|102.14|102.2|102.14|102.16|102.12|9931
1627568040000|2021-07-29 14:14:00|102.18|102.12|102.18|102.12|102.2|102.14|102.14|102.1|37288
1627568050000|2021-07-29 14:14:10|102.16|102.1|102.28|102.2|102.28|102.2|102.16|102.1|13119
1627568060000|2021-07-29 14:14:20|102.26|102.22|102.28|102.2|102.3|102.24|102.26|102.2|16065
1627568070000|2021-07-29 14:14:30|102.3|102.22|102.28|102.2|102.3|102.22|102.28|102.2|4713
1627568100000|2021-07-29 14:15:00|||||||||1955
1627568110000|2021-07-29 14:15:10|102.3|102.22|102.3|102.24|102.3|102.26|102.3|102.22|1373
1627568140000|2021-07-29 14:15:40|102.32|102.26|102.34|102.3|102.36|102.32|102.32|102.26|10587
1627568150000|2021-07-29 14:15:50|102.3|102.28|102.28|102.22|102.3|102.28|102.26|102.22|8508
1627568170000|2021-07-29 14:16:10||102.24||102.24||102.24||102.24|9776
1627568190000|2021-07-29 14:16:30|102.32|102.26|102.34|102.28|102.38|102.32|102.32|102.26|8613
1627568220000|2021-07-29 14:17:00|||||||||30000
1627568240000|2021-07-29 14:17:20|102.32|102.26|102.24|102.2|102.32|102.26|102.22|102.18|7516
1627568250000|2021-07-29 14:17:30|102.28|102.22|102.28|102.24|102.28|102.24|102.28|102.22|7
1627568260000|2021-07-29 14:17:40|102.32|102.26|102.34|102.28|102.34|102.28|102.32|102.26|5017
1627568280000|2021-07-29 14:18:00|102.3|102.3|102.34|102.28|102.34|102.3|102.3|102.28|2350
1627568290000|2021-07-29 14:18:10|||||||||2082
1627568300000|2021-07-29 14:18:20|102.28|102.26|102.26|102.22|102.28|102.26|102.26|102.2|61226
1627568320000|2021-07-29 14:18:40|102.24|102.24|102.24|102.2|102.26|102.24|102.24|102.2|3877
1627568330000|2021-07-29 14:18:50|102.22|102.18|102.18|102.12|102.22|102.18|102.18|102.12|9247
1627568340000|2021-07-29 14:19:00|102.16|102.1|102.16|102.1|102.18|102.1|102.12|102.08|8338
1627568380000|2021-07-29 14:19:40|102.14|102.08|102.12|102.08|102.14|102.1|102.12|102.08|1842
1627568400000|2021-07-29 14:20:00|102.1|102.06|102.08|102.02|102.1|102.06|102.06|102|8867
1627568410000|2021-07-29 14:20:10|||||||||14288
1627568420000|2021-07-29 14:20:20|102.1|102.04|102.12|102.06|102.12|102.08|102.1|102.04|11678
1627568430000|2021-07-29 14:20:30|102.1||102.12||102.12||102.1||3154
1627568440000|2021-07-29 14:20:40|102.06|102.04|102.04|102.02|102.08|102.04|102.04|102.02|8889
1627568450000|2021-07-29 14:20:50|102.08|102.04|102.06|102.04|102.08|102.04|102.06|102.04|26321
1627568460000|2021-07-29 14:21:00|102.08|102.06|102.18|102.12|102.22|102.16|102.08|102.06|45619
1627568480000|2021-07-29 14:21:20|102.16|102.1|102.18|102.08|102.18|102.12|102.14|102.08|4227
1627568490000|2021-07-29 14:21:30|102.2|102.1|102.18|102.12|102.2|102.12|102.18|102.1|438
1627568500000|2021-07-29 14:21:40|102.16|102.1|102.16|102.08|102.16|102.1|102.08|102.06|7628
1627568510000|2021-07-29 14:21:50||102.1||102.1||102.1||102.1|20005
1627568540000|2021-07-29 14:22:20|102.14|102.08|102.14|102.1|102.14|102.1|102.1|102.06|4051
1627568550000|2021-07-29 14:22:30|102.16|102.12|102.18|102.16|102.18|102.16|102.14|102.12|7597
1627568560000|2021-07-29 14:22:40|102.22|102.18|102.22|102.16|102.24|102.18|102.18|102.16|54063
1627568570000|2021-07-29 14:22:50|102.2|102.14|102.16|102.1|102.2|102.14|102.16|102.1|8122
1627568580000|2021-07-29 14:23:00|102.18|102.12|102.22|102.14|102.22|102.14|102.18|102.12|43
1627568590000|2021-07-29 14:23:10|102.24|102.16|102.26|102.2|102.28|102.2|102.24|102.16|0
1627568600000|2021-07-29 14:23:20|102.24|102.18|102.22|102.16|102.24|102.2|102.22|102.14|7153
1627568620000|2021-07-29 14:23:40|102.24|102.18|102.26|102.18|102.26|102.18|102.24|102.18|5074
1627568630000|2021-07-29 14:23:50|102.24|102.16|102.24|102.2|102.24|102.2|102.2|102.12|4240
1627568640000|2021-07-29 14:24:00||102.18||102.18||102.2||102.18|0
1627568650000|2021-07-29 14:24:10|102.22|102.16|102.16|102.1|102.22|102.16|102.12|102.1|50806
1627568660000|2021-07-29 14:24:20|102.14|102.08|102.1|102.04|102.14|102.08|102.1|102.04|4925
1627568670000|2021-07-29 14:24:30|102.08||102.08||102.08||102.08||0
1627568730000|2021-07-29 14:25:30|102.1|102.06|102.14|102.1|102.18|102.12|102.1|102.06|11637
1627568750000|2021-07-29 14:25:50|102.16|102.12|102.18|102.1|102.18|102.12|102.16|102.1|3987
1627568760000|2021-07-29 14:26:00||102.12||102.12||102.12||102.12|8490
1627568780000|2021-07-29 14:26:20|102.22|102.14|102.22|102.18|102.24|102.18|102.22|102.14|2632
1627568790000|2021-07-29 14:26:30|102.24||102.24||102.24||102.24||0
1627568800000|2021-07-29 14:26:40|102.26|102.2|102.28|102.2|102.28|102.2|102.26|102.2|1189
1627568810000|2021-07-29 14:26:50|102.26|102.22|102.26|102.2|102.28|102.22|102.26|102.2|10
1627568820000|2021-07-29 14:27:00|102.28|102.22|102.28|102.24|102.28|102.24|102.28|102.22|4845
1627568830000|2021-07-29 14:27:10|102.3|102.26|102.3|102.24|102.34|102.3|102.3|102.24|13270
1627568840000|2021-07-29 14:27:20|102.28|102.26|102.26|102.22|102.28|102.26|102.24|102.2|18640
1627568850000|2021-07-29 14:27:30|102.28|102.24|102.28|102.24|102.3|102.26|102.26|102.22|19101
1627568860000|2021-07-29 14:27:40|102.3|102.26|102.28|102.24|102.3|102.26|102.28|102.24|14535
1627568870000|2021-07-29 14:27:50|102.26|102.22|102.22|102.16|102.26|102.22|102.2|102.16|9188
1627568890000|2021-07-29 14:28:10|||||||||2
1627568900000|2021-07-29 14:28:20|102.2|102.14|102.2|102.14|102.2|102.14|102.18|102.12|3842
1627568910000|2021-07-29 14:28:30|102.22|102.16|102.22|102.18|102.24|102.2|102.22|102.16|8855
1627568920000|2021-07-29 14:28:40|||||||||17
1627568940000|2021-07-29 14:29:00|102.2|102.16|102.2|102.14|102.2|102.16|102.2|102.14|2063
1627568950000|2021-07-29 14:29:10|102.18|102.12|102.16|102.1|102.18|102.12|102.14|102.1|2151
1627568960000|2021-07-29 14:29:20|102.14|102.08|102.1|102.06|102.14|102.08|102.08|102.06|3138
1627568980000|2021-07-29 14:29:40|102.12|102.08|102.1|102.06|102.12|102.08|102.1|102.06|10520
1627568990000|2021-07-29 14:29:50|102.08|102.04|102.08|102|102.08|102.04|102.06|101.98|3158
1627569020000|2021-07-29 14:30:20|102.06||102.06||102.06||102.06||30
1627569040000|2021-07-29 14:30:40|102.08|102.02|102.04|102.02|102.1|102.06|102.04|102|21115
1627569060000|2021-07-29 14:31:00|102.08|102.04|102.08|102.02|102.1|102.04|102.04|102.02|27114
1627569070000|2021-07-29 14:31:10|102.1|102.04|102.16|102.1|102.16|102.1|102.08|102.04|24840
1627569080000|2021-07-29 14:31:20|102.14|102.08|102.08|102.06|102.14|102.1|102.08|102.06|14232
1627569090000|2021-07-29 14:31:30|102.12|102.08|102.12|102.08|102.14|102.08|102.12|102.08|8057
1627569100000|2021-07-29 14:31:40|102.1|102.06|102.06|102.02|102.1|102.06|102.04|102.02|8538
1627569110000|2021-07-29 14:31:50|102.1|102.04|102.1|102.06|102.14|102.06|102.1|102.04|45
1627569120000|2021-07-29 14:32:00|102.08|102.04|102.04|102|102.08|102.04|102.04|102|1717
1627569140000|2021-07-29 14:32:20|102.02|101.96|101.98|101.96|102.02|101.96|101.98|101.96|3247
1627569150000|2021-07-29 14:32:30|102|101.98|102|101.96|102.02|101.98|102|101.96|48
1627569160000|2021-07-29 14:32:40|||||||||1000
1627569170000|2021-07-29 14:32:50|||||||||5000
1627569180000|2021-07-29 14:33:00|102.02|101.98|102.04|101.98|102.04|102|102.02|101.98|6262
1627569190000|2021-07-29 14:33:10|102.06|102|102.22|102.14|102.22|102.14|102.06|102|8929
1627569200000|2021-07-29 14:33:20|102.2|102.16|102.22|102.16|102.22|102.16|102.2|102.16|2
1627569210000|2021-07-29 14:33:30|102.2|102.14|102.18|102.14|102.2|102.14|102.18|102.14|2019
1627569230000|2021-07-29 14:33:50|102.22|102.16|102.24|102.16|102.24|102.16|102.22|102.16|3585
1627569240000|2021-07-29 14:34:00|102.26|102.18|102.28|102.22|102.3|102.22|102.24|102.18|2156
1627569250000|2021-07-29 14:34:10|102.3|102.24|102.28|102.24|102.3|102.26|102.28|102.24|5051
1627569260000|2021-07-29 14:34:20|102.3|102.26|102.34|102.28|102.34|102.3|102.3|102.26|2836
1627569280000|2021-07-29 14:34:40|102.36|102.3|102.34|102.3|102.38|102.3|102.3|102.26|37299
1627569290000|2021-07-29 14:34:50|102.32|102.28|102.32|102.28|102.32|102.28|102.3|102.28|433
1627569310000|2021-07-29 14:35:10|102.3|102.26|102.3|102.26|102.32|102.26|102.26|102.24|36923
1627569320000|2021-07-29 14:35:20|102.28|102.24|102.3|102.26|102.3|102.26|102.26|102.24|1860
1627569330000|2021-07-29 14:35:30||102.24||102.24||102.24||102.24|0
1627569340000|2021-07-29 14:35:40|102.28||102.28||102.28||102.28||7
1627569350000|2021-07-29 14:35:50|102.26|102.22|102.24|102.2|102.28|102.22|102.24|102.2|3097
1627569360000|2021-07-29 14:36:00||102.22||102.2||102.22||102.2|4673
1627569370000|2021-07-29 14:36:10|102.26|102.22|102.26|102.2|102.26|102.22|102.26|102.2|5055
1627569380000|2021-07-29 14:36:20||102.18||102.2||102.2||102.18|1963
1627569390000|2021-07-29 14:36:30||102.22||102.22||102.22||102.22|0
1627569420000|2021-07-29 14:37:00|102.24|102.2|102.18|102.14|102.26|102.22|102.18|102.14|80078
1627569430000|2021-07-29 14:37:10|102.16|102.12|102.16|102.12|102.16|102.14|102.16|102.12|1
1627569440000|2021-07-29 14:37:20|102.14|102.08|102.08|102.04|102.14|102.08|102.08|102.04|8284
1627569450000|2021-07-29 14:37:30|102.06|102.06|102.06|102.04|102.08|102.06|102.06|102.04|5182
1627569460000|2021-07-29 14:37:40||102.02||102.02||102.02||102.02|0
1627569480000|2021-07-29 14:38:00|102.08|102.04|102.1|102.06|102.1|102.06|102.08|102.04|13528
1627569500000|2021-07-29 14:38:20|102.12|102.08|102.12|102.06|102.12|102.1|102.12|102.06|4048
1627569510000|2021-07-29 14:38:30|102.1||102.1||102.1||102.1||0
1627569530000|2021-07-29 14:38:50|||||||||7550
1627569540000|2021-07-29 14:39:00|102.08|102.08|102.08|102.02|102.08|102.08|102.06|102|23761
1627569550000|2021-07-29 14:39:10|102.06|102.04|102.08|102.04|102.08|102.06|102.06|102.02|2301
1627569560000|2021-07-29 14:39:20||102.02||102.04||102.04||102.02|201
1627569570000|2021-07-29 14:39:30|102.06|102.02|102.06|102.02|102.06|102.02|102.06|102.02|3154
1627569590000|2021-07-29 14:39:50|||||||||1628
1627569600000|2021-07-29 14:40:00|102.04|102|102.02|101.96|102.04|102|102.02|101.96|13274
1627569610000|2021-07-29 14:40:10|||||||||2457
1627569630000|2021-07-29 14:40:30|102.04|101.98|102.06|102.02|102.06|102.04|102.04|101.98|9866
1627569650000|2021-07-29 14:40:50|102.04|102|102.02|101.98|102.04|102|102.02|101.98|7082
1627569660000|2021-07-29 14:41:00|102|101.96|101.98|101.96|102|101.96|101.98|101.96|6000
1627569670000|2021-07-29 14:41:10|102|101.98|102|101.96|102|101.98|102|101.96|4925
1627569690000|2021-07-29 14:41:30|||||||||1962
1627569710000|2021-07-29 14:41:50|102.02|101.98|102.02|101.98|102.02|102|102|101.96|10881
1627569720000|2021-07-29 14:42:00|102.04|102|102.12|102.06|102.14|102.08|102.02|102|13417
1627569740000|2021-07-29 14:42:20||102.08||102.08||102.08||102.08|0
1627569750000|2021-07-29 14:42:30|102.1|102.06|102.12|102.06|102.12|102.08|102.08|102.06|5009
1627569780000|2021-07-29 14:43:00|102.14|102.08|102.12|102.08|102.14|102.1|102.1|102.06|2681
1627569790000|2021-07-29 14:43:10|||||||||5
1627569800000|2021-07-29 14:43:20|102.16|102.1|102.16|102.1|102.16|102.12|102.12|102.08|9982
1627569810000|2021-07-29 14:43:30|102.18|102.12|102.2|102.14|102.24|102.18|102.16|102.12|15457
1627569820000|2021-07-29 14:43:40|102.18|102.12|102.16|102.1|102.18|102.14|102.12|102.08|10218
1627569830000|2021-07-29 14:43:50|102.14|102.08|102.12|102.08|102.14|102.08|102.12|102.08|190
1627569840000|2021-07-29 14:44:00|102.14|102.1|102.12|102.08|102.14|102.1|102.12|102.08|785
1627569850000|2021-07-29 14:44:10|102.14|102.1|102.12|102.1|102.14|102.1|102.12|102.1|0
1627569870000|2021-07-29 14:44:30|102.1|102.08|102.14|102.12|102.14|102.12|102.1|102.06|13983
1627569880000|2021-07-29 14:44:40||102.1||102.12||102.12||102.1|0
1627569890000|2021-07-29 14:44:50|102.12|102.1|102.1|102.04|102.14|102.1|102.1|102.04|6254
1627569900000|2021-07-29 14:45:00|102.12|102.06|102.14|102.1|102.14|102.12|102.12|102.06|6329
1627569940000|2021-07-29 14:45:40|102.16|102.12|102.14|102.12|102.16|102.12|102.14|102.12|7297
1627569950000|2021-07-29 14:45:50|102.18|102.14|102.16|102.12|102.18|102.14|102.16|102.12|348
1627569960000|2021-07-29 14:46:00|102.14|102.1|102.12|102.06|102.14|102.1|102.08|102.04|12902
1627569970000|2021-07-29 14:46:10||102.08||102.08||102.08||102.08|23
1627569980000|2021-07-29 14:46:20|102.14|102.1|102.16|102.1|102.16|102.14|102.14|102.08|6887
1627570020000|2021-07-29 14:47:00|102.14||102.14||102.16||102.14||500
1627570030000|2021-07-29 14:47:10|102.16|102.12|102.18|102.14|102.18|102.14|102.14|102.12|3220
1627570040000|2021-07-29 14:47:20|102.2|102.16|102.2|102.16|102.2|102.16|102.18|102.16|5334
1627570050000|2021-07-29 14:47:30|102.24|102.18|102.28|102.22|102.3|102.24|102.24|102.16|4337
1627570060000|2021-07-29 14:47:40|102.3|102.24|102.3|102.24|102.32|102.24|102.3|102.24|0
1627570080000|2021-07-29 14:48:00|102.32|102.26|102.3|102.26|102.34|102.28|102.3|102.26|3198
1627570100000|2021-07-29 14:48:20|102.34|102.28|102.3|102.26|102.36|102.3|102.3|102.26|3624
1627570110000|2021-07-29 14:48:30|102.32|102.28|102.34|102.28|102.34|102.28|102.32|102.26|144
1627570120000|2021-07-29 14:48:40|102.3|102.26|102.3|102.26|102.3|102.26|102.3|102.26|2787
1627570130000|2021-07-29 14:48:50|102.28|102.24|102.28|102.24|102.3|102.26|102.28|102.24|8119
1627570150000|2021-07-29 14:49:10|102.26|102.22|102.22|102.16|102.26|102.22|102.18|102.14|27472
1627570160000|2021-07-29 14:49:20|102.24|102.18|102.24|102.2|102.24|102.22|102.24|102.18|1344
1627570170000|2021-07-29 14:49:30|||||||||10000
1627570180000|2021-07-29 14:49:40|102.22|102.18|102.14|102.08|102.22|102.18|102.1|102.06|86448
1627570200000|2021-07-29 14:50:00|102.12|102.06|102.06|102.02|102.12|102.06|102.06|102|992
1627570210000|2021-07-29 14:50:10|102.04|102|102.02|101.98|102.04|102|102.02|101.96|6685
1627570220000|2021-07-29 14:50:20|||||||||3308
1627570230000|2021-07-29 14:50:30|102.04|102|102.02|101.98|102.04|102|102.02|101.98|4358
1627570260000|2021-07-29 14:51:00|102.04|102|102.04|102|102.04|102|102.02|102|5812
1627570270000|2021-07-29 14:51:10|102.06|102.02|102.04|102|102.08|102.04|102.02|102|9791
1627570280000|2021-07-29 14:51:20|102.02||102.04||102.04||102.02||1722
1627570290000|2021-07-29 14:51:30|102.02||102.04||102.04||102.02||0
1627570300000|2021-07-29 14:51:40|102.02|101.98|102.04|102|102.04|102|102|101.98|2696
1627570310000|2021-07-29 14:51:50|102.02|102.02|102.04|102|102.04|102.02|102.02|101.98|20027
1627570330000|2021-07-29 14:52:10||102.02||102||102.02||102|916
1627570360000|2021-07-29 14:52:40|||||||||280
1627570380000|2021-07-29 14:53:00|||||||||2921
1627570400000|2021-07-29 14:53:20|102.06|102.02|102.04|101.98|102.08|102.02|102|101.96|52960
1627570410000|2021-07-29 14:53:30|102.02|101.96|102|101.96|102.02|101.98|101.98|101.96|1702
1627570420000|2021-07-29 14:53:40|101.98||101.98||101.98||101.98||2025
1627570430000|2021-07-29 14:53:50|101.96|101.94|101.96|101.92|101.98|101.94|101.96|101.9|3216
1627570440000|2021-07-29 14:54:00|101.98|101.94|102.04|102|102.04|102|101.96|101.94|16573
1627570460000|2021-07-29 14:54:20||101.98||101.96||102||101.96|366
1627570470000|2021-07-29 14:54:30|102.02|102|102.04|101.98|102.04|102|102.02|101.96|970
1627570480000|2021-07-29 14:54:40|102.02||102.02||102.02||102.02||0
1627570500000|2021-07-29 14:55:00|102.04|102|102.06|102|102.08|102.02|102.02|102|4843
1627570510000|2021-07-29 14:55:10|102.04|102.02|102.04|102|102.04|102.02|102.02|102|2420
1627570520000|2021-07-29 14:55:20|102.02|101.98|102.02|101.96|102.02|101.98|102.02|101.96|636
1627570530000|2021-07-29 14:55:30|102.04|101.98|102.04|101.98|102.04|101.98|102.04|101.98|20065
1627570540000|2021-07-29 14:55:40|102.02|101.96|101.96|101.92|102.02|101.96|101.96|101.92|5238
1627570550000|2021-07-29 14:55:50|101.98|101.9|101.98|101.92|102|101.96|101.98|101.9|3043
1627570560000|2021-07-29 14:56:00||101.94||101.94||101.94||101.94|0
1627570570000|2021-07-29 14:56:10|101.96|101.92|101.96|101.92|101.96|101.94|101.96|101.92|775
1627570580000|2021-07-29 14:56:20|101.94||101.96||101.96||101.94||746
1627570590000|2021-07-29 14:56:30|||||||||1500
1627570620000|2021-07-29 14:57:00|101.94|101.9|101.88|101.84|101.94|101.9|101.88|101.82|9717
1627570630000|2021-07-29 14:57:10||101.82||101.82||101.82||101.82|490
1627570640000|2021-07-29 14:57:20||101.84||101.84||101.84||101.84|0
1627570660000|2021-07-29 14:57:40|101.9|101.86|101.88|101.86|101.9|101.86|101.88|101.84|1039
1627570680000|2021-07-29 14:58:00|101.9|101.88|101.96|101.92|101.96|101.92|101.9|101.86|18986
1627570690000|2021-07-29 14:58:10|||||||||518
1627570730000|2021-07-29 14:58:50||101.94||101.92||101.94||101.92|1031
1627570740000|2021-07-29 14:59:00|101.94|101.9|101.98|101.94|101.98|101.94|101.94|101.88|5439
1627570750000|2021-07-29 14:59:10|101.96|101.92|101.96|101.92|101.96|101.92|101.96|101.92|5827
1627570760000|2021-07-29 14:59:20|||||||||50000
1627570770000|2021-07-29 14:59:30|101.98|101.94|101.98|101.92|101.98|101.94|101.98|101.92|5188
1627570790000|2021-07-29 14:59:50|||||||||27788
1627570800000|2021-07-29 15:00:00|101.96|101.9|101.88|101.86|101.96|101.9|101.88|101.84|105344
1627570810000|2021-07-29 15:00:10|101.86|101.82|101.88|101.82|101.88|101.82|101.86|101.8|14348
1627570820000|2021-07-29 15:00:20|||||||||32326
1627570830000|2021-07-29 15:00:30|101.9|101.84|101.92|101.86|101.92|101.86|101.86|101.82|34059
1627570860000|2021-07-29 15:01:00|101.88||101.88||101.88||101.88||80
1627570890000|2021-07-29 15:01:30|101.9|101.88|101.88|101.86|101.92|101.9|101.88|101.86|12243
1627570910000|2021-07-29 15:01:50|101.86|101.84|101.92|101.88|101.92|101.88|101.84|101.8|65365
1627570920000|2021-07-29 15:02:00|101.9|101.86|101.84|101.8|101.9|101.86|101.84|101.8|15073
1627570930000|2021-07-29 15:02:10|101.88|101.82|101.84|101.82|101.88|101.82|101.84|101.8|18
1627570950000|2021-07-29 15:02:30|101.86|101.8|101.86|101.82|101.86|101.82|101.86|101.8|20
1627570960000|2021-07-29 15:02:40|||||||||10000
1627570970000|2021-07-29 15:02:50|101.9|101.84|101.9|101.84|101.9|101.86|101.88|101.82|9121
1627570980000|2021-07-29 15:03:00|101.88|101.86|101.88|101.84|101.88|101.86|101.88|101.84|1513
1627570990000|2021-07-29 15:03:10|101.86|101.82|101.86|101.82|101.86|101.82|101.84|101.8|9625
1627571010000|2021-07-29 15:03:30|101.84|101.8|101.82|101.78|101.84|101.8|101.82|101.78|4003
1627571030000|2021-07-29 15:03:50|101.8||101.82||101.82||101.8||7
1627571040000|2021-07-29 15:04:00|101.86|101.8|101.86|101.82|101.86|101.82|101.86|101.8|10445
1627571050000|2021-07-29 15:04:10|101.84|101.8|101.84|101.82|101.84|101.82|101.84|101.8|25
1627571060000|2021-07-29 15:04:20|101.82|101.8|101.82|101.78|101.82|101.8|101.82|101.78|5026
1627571070000|2021-07-29 15:04:30||101.8||101.78||101.8||101.78|0
1627571080000|2021-07-29 15:04:40|||||||||11276
1627571100000|2021-07-29 15:05:00|101.8||101.8||101.8||101.8||76
1627571110000|2021-07-29 15:05:10|101.82||101.82||101.82||101.82||3460
1627571130000|2021-07-29 15:05:30|101.84|101.8|101.82|101.78|101.84|101.8|101.82|101.78|8692
1627571140000|2021-07-29 15:05:40|101.84|101.82|101.82|101.8|101.84|101.82|101.82|101.78|10000
1627571160000|2021-07-29 15:06:00|101.8|101.78|101.78|101.74|101.8|101.78|101.76|101.74|22438
1627571170000|2021-07-29 15:06:10|101.8|101.76|101.76|101.72|101.82|101.78|101.76|101.72|9066
1627571180000|2021-07-29 15:06:20|||||||||97743
1627571200000|2021-07-29 15:06:40|101.74|101.7|101.72|101.68|101.74|101.7|101.72|101.66|8576
1627571210000|2021-07-29 15:06:50||101.66||101.68||101.68||101.64|0
1627571220000|2021-07-29 15:07:00|101.74|101.7|101.76|101.7|101.76|101.72|101.74|101.7|6479
1627571230000|2021-07-29 15:07:10|101.74||101.74||101.74||101.74||0
1627571270000|2021-07-29 15:07:50|101.76|101.72|101.74|101.7|101.76|101.74|101.74|101.7|8941
1627571280000|2021-07-29 15:08:00|101.76|101.72|101.82|101.78|101.82|101.78|101.76|101.72|27701
1627571290000|2021-07-29 15:08:10|101.84|101.8|101.88|101.84|101.88|101.84|101.84|101.78|6092
1627571300000|2021-07-29 15:08:20||101.86||101.86||101.86||101.86|52502
1627571310000|2021-07-29 15:08:30|101.9|101.88|101.96|101.88|101.96|101.88|101.9|101.86|838
1627571320000|2021-07-29 15:08:40||101.9||101.9||101.92||101.9|586
1627571330000|2021-07-29 15:08:50|101.94|101.88|101.92|101.88|101.96|101.9|101.92|101.86|12554
1627571340000|2021-07-29 15:09:00|101.94|101.9|101.96|101.9|101.96|101.9|101.94|101.9|0
1627571370000|2021-07-29 15:09:30|||||||||10000
1627571380000|2021-07-29 15:09:40|101.98|101.96|102.02|101.98|102.02|101.98|101.98|101.96|2863
1627571400000|2021-07-29 15:10:00|102|101.96|101.98|101.94|102|101.96|101.98|101.94|14875
1627571420000|2021-07-29 15:10:20|||||||||3427
1627571470000|2021-07-29 15:11:10|||||||||16762
1627571480000|2021-07-29 15:11:20|101.96|101.98|101.98|101.96|102|101.98|101.96|101.94|30897
1627571490000|2021-07-29 15:11:30||101.94||101.96||101.96||101.94|0
1627571500000|2021-07-29 15:11:40||101.94||101.94||101.94||101.94|0
1627571510000|2021-07-29 15:11:50||101.96||101.96||101.96||101.96|0
1627571520000|2021-07-29 15:12:00||101.94||101.94||101.94||101.94|0
1627571550000|2021-07-29 15:12:30||101.96||101.96||101.96||101.96|0
1627571560000|2021-07-29 15:12:40||101.94||101.94||101.94||101.94|5866
1627571570000|2021-07-29 15:12:50|101.96||101.98||101.98||101.96||488
1627571580000|2021-07-29 15:13:00|||||||||2950
1627571600000|2021-07-29 15:13:20|101.96|101.92|101.98|101.94|101.98|101.94|101.94|101.9|38193
1627571610000|2021-07-29 15:13:30||101.96||101.94||101.96||101.94|0
1627571620000|2021-07-29 15:13:40||101.96||101.94||101.96||101.94|10
1627571630000|2021-07-29 15:13:50||101.96||101.94||101.96||101.94|26
1627571640000|2021-07-29 15:14:00|||||||||1455
1627571660000|2021-07-29 15:14:20|101.96|101.9|101.94|101.92|101.98|101.92|101.94|101.9|16026
1627571670000|2021-07-29 15:14:30|101.92|101.9|101.9|101.84|101.94|101.9|101.9|101.84|12235
1627571680000|2021-07-29 15:14:40|101.88|101.86|101.88|101.86|101.9|101.86|101.88|101.86|2589
1627571690000|2021-07-29 15:14:50|101.9|101.88|101.96|101.92|101.96|101.92|101.9|101.88|33012
1627571700000|2021-07-29 15:15:00|101.98|101.94|101.98|101.94|101.98|101.94|101.96|101.94|1508
1627571720000|2021-07-29 15:15:20|102|101.98|101.98|101.94|102|101.98|101.98|101.94|18000
1627571730000|2021-07-29 15:15:30|102|101.96|102|101.96|102|101.96|102|101.96|743
1627571760000|2021-07-29 15:16:00|102.02|101.98|102.02|101.98|102.02|101.98|102.02|101.98|813
1627571770000|2021-07-29 15:16:10|||||||||73958
1627571780000|2021-07-29 15:16:20|102.04|102|102.02|101.98|102.04|102.02|102.02|101.98|17160
1627571790000|2021-07-29 15:16:30|102|101.96|101.94|101.92|102.02|102|101.94|101.92|79843
1627571800000|2021-07-29 15:16:40||101.9||101.9||101.9||101.9|3291
1627571810000|2021-07-29 15:16:50||101.92||101.92||101.92||101.92|100
1627571820000|2021-07-29 15:17:00|101.96|101.9|101.96|101.9|101.96|101.94|101.96|101.9|51025
1627571830000|2021-07-29 15:17:10||101.92||101.92||101.92||101.92|3019
1627571840000|2021-07-29 15:17:20|||||||||19509
1627571850000|2021-07-29 15:17:30|101.98|101.96|101.96|101.92|101.98|101.96|101.94|101.92|28701
1627571880000|2021-07-29 15:18:00||101.94||101.92||101.94||101.92|0
1627571890000|2021-07-29 15:18:10|101.98|101.94|101.98|101.94|102|101.96|101.98|101.92|8972
1627571900000|2021-07-29 15:18:20|102|101.96|102.02|101.96|102.1|102.04|102|101.96|173985
1627571910000|2021-07-29 15:18:30|102|101.98|102.04|102.02|102.04|102.02|102|101.96|23505
1627571920000|2021-07-29 15:18:40|102.06|102.04|102.06|102.04|102.06|102.04|102.04|102.02|739
1627571930000|2021-07-29 15:18:50|102.04|102.02|102.06|102.02|102.06|102.02|102.04|102.02|10774
1627571950000|2021-07-29 15:19:10|102.04|102|102.04|102.02|102.04|102.02|102.04|102|12814
1627571960000|2021-07-29 15:19:20|||||||||23
1627571970000|2021-07-29 15:19:30|||||||||1238
1627572000000|2021-07-29 15:20:00|102.06|102|102.06|102.02|102.06|102.04|102.04|102|11845
1627572020000|2021-07-29 15:20:20|102.08|102.04|102.08|102.04|102.08|102.06|102.06|102.04|10548
1627572030000|2021-07-29 15:20:30|102.1|102.06|102.12|102.08|102.12|102.1|102.08|102.06|12916
1627572040000|2021-07-29 15:20:40|102.14|102.1|102.18|102.16|102.18|102.16|102.14|102.1|16356
1627572050000|2021-07-29 15:20:50|102.16|102.14|102.14|102.1|102.18|102.16|102.14|102.08|12212
1627572060000|2021-07-29 15:21:00|102.16|102.12|102.14|102.1|102.22|102.18|102.14|102.08|27872
1627572070000|2021-07-29 15:21:10|102.16|102.08|102.14|102.08|102.16|102.08|102.12|102.08|1106
1627572080000|2021-07-29 15:21:20|102.12||102.12||102.12||102.12||5000
1627572090000|2021-07-29 15:21:30|102.1||102.12||102.12||102.1||5966
1627572100000|2021-07-29 15:21:40|102.14|102.1|102.14|102.1|102.14|102.1|102.14|102.1|8
1627572110000|2021-07-29 15:21:50|102.16|102.12|102.16|102.12|102.16|102.12|102.14|102.12|49
1627572140000|2021-07-29 15:22:20|102.14|102.1|102.1|102.06|102.14|102.1|102.06|102.02|32542
1627572150000|2021-07-29 15:22:30|102.12|102.08|102.16|102.08|102.16|102.1|102.12|102.08|12720
1627572160000|2021-07-29 15:22:40|102.14|102.1|102.14|102.08|102.14|102.1|102.14|102.08|1056
1627572170000|2021-07-29 15:22:50|102.12||102.1||102.14||102.1||0
1627572180000|2021-07-29 15:23:00|102.12|102.1|102.12|102.1|102.16|102.1|102.12|102.08|13377
1627572190000|2021-07-29 15:23:10|102.1|102.08|102.06|102.02|102.1|102.1|102.06|102.02|12188
1627572220000|2021-07-29 15:23:40||102.04||102.02||102.04||102.02|3036
1627572230000|2021-07-29 15:23:50|||||||||3000
1627572240000|2021-07-29 15:24:00|||||||||4869
1627572250000|2021-07-29 15:24:10|||||||||4030
1627572260000|2021-07-29 15:24:20|102.08|102.04|102.06|102.02|102.08|102.04|102.04|102.02|14372
1627572280000|2021-07-29 15:24:40|102.04||102.04||102.06||102.04||1702
1627572290000|2021-07-29 15:24:50|102.06|102.04|102.06|102.02|102.06|102.04|102.06|102.02|7512
1627572300000|2021-07-29 15:25:00|102.08|102.04|102.08|102.04|102.08|102.04|102.06|102.04|1412
1627572310000|2021-07-29 15:25:10|102.06|102.02|102.06|102.02|102.08|102.04|102.04|102.02|9302
1627572320000|2021-07-29 15:25:20|102.04|102|102.08|102.04|102.1|102.04|102.04|102|46538
1627572330000|2021-07-29 15:25:30|102.06|102.02|102.06|102.02|102.06|102.04|102.06|102|26368
1627572340000|2021-07-29 15:25:40|||||||||6
1627572350000|2021-07-29 15:25:50|||||||||4500
1627572360000|2021-07-29 15:26:00||102.04||102.04||102.04||102.04|1959
1627572370000|2021-07-29 15:26:10|102.08|102.08|102.1|102.06|102.1|102.08|102.08|102.04|68688
1627572420000|2021-07-29 15:27:00|102.08|102.04|102.08|102.02|102.08|102.06|102.04|102.02|73749
1627572430000|2021-07-29 15:27:10|102.1|102.04|102.1|102.04|102.1|102.06|102.08|102.04|18000
1627572450000|2021-07-29 15:27:30|102.08|102.02|102.08|102.06|102.08|102.06|102|101.98|79414
1627572470000|2021-07-29 15:27:50|102.06|102.04|102.12|102.06|102.12|102.08|102.06|102|67513
1627572480000|2021-07-29 15:28:00||102.08||102.08||102.08||102.08|5000
1627572490000|2021-07-29 15:28:10|102.14|102.1|102.16|102.1|102.16|102.1|102.14|102.1|13155
1627572500000|2021-07-29 15:28:20||102.12||102.14||102.14||102.12|0
1627572510000|2021-07-29 15:28:30|102.14|102.12|102.14|102.1|102.14|102.12|102.12|102.08|25540
1627572530000|2021-07-29 15:28:50|||||||||3632
1627572540000|2021-07-29 15:29:00|102.16|102.12|102.08|102.04|102.16|102.12|102.06|101.98|40332
1627572550000|2021-07-29 15:29:10|102.1|102.02|102.16|102.1|102.16|102.1|102.1|102.02|18352
1627572560000|2021-07-29 15:29:20|102.14|102.12|102.12|102.1|102.14|102.12|102.12|102.1|15757
1627572570000|2021-07-29 15:29:30|||||||||1000
1627572580000|2021-07-29 15:29:40|102.1|102.04|102.1|102.04|102.1|102.04|102.08|102.04|2618
1627572590000|2021-07-29 15:29:50||102.02||102.02||102.04||102.02|97
1627628420000|2021-07-30 07:00:20|100.9|100.36|100.8|100.48|100.9|100.6|100.7|100.36|58835
1627628430000|2021-07-30 07:00:30|100.82|100.82|100.82|100.56|100.86|100.82|100.82|100.5|50590
1627628440000|2021-07-30 07:00:40|100.86|100.82|100.84|100.5|100.9|100.82|100.8|100.48|31180
1627628450000|2021-07-30 07:00:50|100.9|100.58|100.9|100.6|100.9|100.6|100.9|100.58|4848
1627628460000|2021-07-30 07:01:00|100.88|100.62|100.92|100.6|100.96|100.7|100.7|100.58|8388
1627628470000|2021-07-30 07:01:10|100.96|100.62|100.9|100.64|100.96|100.66|100.9|100.58|30929
1627628480000|2021-07-30 07:01:20|100.88|100.58|100.78|100.6|100.88|100.6|100.78|100.58|30
1627628490000|2021-07-30 07:01:30|100.76|100.58|100.62|100.36|100.92|100.58|100.6|100.24|6215
1627628500000|2021-07-30 07:01:40|100.6|100.26|100.58|100.32|100.64|100.34|100.56|100.26|20
1627628510000|2021-07-30 07:01:50|100.56|100.3|100.6|100.3|100.62|100.3|100.56|100.3|497
1627628520000|2021-07-30 07:02:00|100.54|100.2|100.32|100.06|100.54|100.24|100.3|100.02|7062
1627628530000|2021-07-30 07:02:10|100.3||100.3||100.36||100.3||8169
1627628540000|2021-07-30 07:02:20|100.28|100.02|100.36|100.1|100.38|100.3|100.26|100.02|904
1627628550000|2021-07-30 07:02:30|100.38|100.12|100.5|100.3|100.5|100.3|100.38|100.1|81829
1627628560000|2021-07-30 07:02:40|100.52|100.32|100.54|100.3|100.66|100.36|100.52|100.3|6675
1627628570000|2021-07-30 07:02:50|100.3|100.2|100.72|100.48|100.72|100.52|100.3|100.12|40952
1627628580000|2021-07-30 07:03:00|100.7|100.46|100.6|100.46|100.7|100.46|100.6|100.46|9186
1627628590000|2021-07-30 07:03:10|||||||||3137
1627628600000|2021-07-30 07:03:20|100.62|100.48|100.58|100.46|100.62|100.48|100.58|100.46|2816
1627628610000|2021-07-30 07:03:30|100.56|100.34|100.44|100.24|100.56|100.34|100.44|100.12|12510
1627628620000|2021-07-30 07:03:40||100.26||100.26||100.26||100.12|10503
1627628630000|2021-07-30 07:03:50|100.46|100.28|100.42|100.28|100.46|100.32|100.42|100.22|4941
1627628640000|2021-07-30 07:04:00|100.4||100.42||100.42||100.4||1292
1627628650000|2021-07-30 07:04:10|100.4|100.24|100.54|100.3|100.58|100.36|100.4|100.22|1321
1627628660000|2021-07-30 07:04:20||100.32||100.32||100.4||100.28|3198
1627628670000|2021-07-30 07:04:30|100.52|100.24|100.52|100.34|100.54|100.38|100.52|100.24|1928
1627628680000|2021-07-30 07:04:40|100.54|100.36|100.5|100.4|100.54|100.4|100.5|100.36|10915
1627628690000|2021-07-30 07:04:50|100.52|100.42|100.54|100.42|100.54|100.42|100.52|100.36|2199
1627628700000|2021-07-30 07:05:00|100.56|100.44|100.48|100.3|100.56|100.44|100.48|100.22|13771
1627628710000|2021-07-30 07:05:10|||||||||15422
1627628720000|2021-07-30 07:05:20|100.46||100.44||100.46||100.44||20
1627628730000|2021-07-30 07:05:30|100.42||100.42||100.42||100.42||0
1627628750000|2021-07-30 07:05:50|||||||||2669
1627628760000|2021-07-30 07:06:00|100.4|100.28|100.18|100.02|100.4|100.28|100.18|100|52665
1627628770000|2021-07-30 07:06:10|100.2|100.04|100.26|100.1|100.3|100.1|100.2|100.04|8551
1627628780000|2021-07-30 07:06:20|100.24|100.08|100.2|100.1|100.24|100.1|100.16|100.02|124692
1627628790000|2021-07-30 07:06:30|100.2|100.05|100.17|100.02|100.23|100.1|100.12|99.97|3429
1627628800000|2021-07-30 07:06:40|100.12|99.97|100.06|99.87|100.17|100|99.99|99.71|10268
1627628810000|2021-07-30 07:06:50|100.11|99.89|100.04|99.87|100.11|99.89|100.04|99.87|0
1627628820000|2021-07-30 07:07:00|100.09|99.89|100.09|99.88|100.09|99.89|100.09|99.88|0
1627628830000|2021-07-30 07:07:10|100.04|99.89|100.04|99.88|100.04|99.89|100.04|99.87|0
1627628840000|2021-07-30 07:07:20|100.09|99.9|99.82|99.68|100.09|99.9|99.77|99.59|42796
1627628850000|2021-07-30 07:07:30|99.94|99.73|99.86|99.7|99.98|99.79|99.86|99.7|500
1627628860000|2021-07-30 07:07:40|99.9|99.72|99.94|99.76|99.96|99.76|99.9|99.72|0
1627628870000|2021-07-30 07:07:50|99.92|99.74|99.78|99.63|99.92|99.74|99.76|99.6|3178
1627628880000|2021-07-30 07:08:00|99.76|99.61|99.64|99.5|99.78|99.62|99.64|99.5|8845
1627628890000|2021-07-30 07:08:10|99.59|99.48|99.63|99.52|99.66|99.55|99.58|99.48|635
1627628900000|2021-07-30 07:08:20|99.61|99.51|99.67|99.54|99.76|99.59|99.61|99.49|2568
1627628910000|2021-07-30 07:08:30|99.69|99.52|99.54|99.42|99.69|99.52|99.51|99.4|4592
1627628920000|2021-07-30 07:08:40|99.58|99.52|99.68|99.57|99.72|99.59|99.58|99.52|1402
1627628930000|2021-07-30 07:08:50|99.7|99.55|99.7|99.57|99.7|99.57|99.67|99.51|0
1627628940000|2021-07-30 07:09:00|99.68|99.55|99.84|99.68|99.86|99.7|99.68|99.55|300
1627628950000|2021-07-30 07:09:10|99.86|99.7|99.85|99.71|99.87|99.73|99.85|99.7|0
1627628960000|2021-07-30 07:09:20|99.87|99.73|99.98|99.79|100.02|99.83|99.85|99.71|5
1627628970000|2021-07-30 07:09:30|99.87|99.67|99.93|99.73|99.94|99.73|99.86|99.67|2
1627628980000|2021-07-30 07:09:40|99.91|99.71|99.91|99.73|99.93|99.73|99.91|99.71|0
1627628990000|2021-07-30 07:09:50|99.89|99.71|99.99|99.8|99.99|99.8|99.89|99.71|0
1627629000000|2021-07-30 07:10:00|99.96|99.75|99.94|99.75|99.98|99.77|99.92|99.73|0
1627629010000|2021-07-30 07:10:10|99.92|99.73|100.11|99.85|100.11|99.85|99.92|99.71|645
1627629020000|2021-07-30 07:10:20|100.06|99.83|100.06|99.83|100.06|99.83|100.06|99.83|0
1627629030000|2021-07-30 07:10:30|100.11|99.85|100.11|99.85|100.11|99.85|100.11|99.85|0
1627629040000|2021-07-30 07:10:40|100.06|99.83|100.11|99.86|100.11|99.86|100.06|99.83|0
1627629050000|2021-07-30 07:10:50|100.06|99.84|100.06|99.84|100.06|99.84|100.06|99.84|0
1627629060000|2021-07-30 07:11:00|100.11|99.86|100.04|99.83|100.11|99.86|100.04|99.82|0
1627629070000|2021-07-30 07:11:10|100.09|99.85|100.11|99.88|100.11|99.88|100.06|99.85|0
1627629080000|2021-07-30 07:11:20|100.06|99.87|100.07|99.87|100.09|99.89|100.02|99.85|0
1627629090000|2021-07-30 07:11:30|100.02|99.85|100.19|99.99|100.19|99.99|100.02|99.85|17
1627629100000|2021-07-30 07:11:40|100.21|100.18|100.25|100.04|100.35|100.18|100.2|99.99|3788
1627629110000|2021-07-30 07:11:50|100.2|99.99|100.32|100.09|100.37|100.14|100.2|99.99|0
1627629120000|2021-07-30 07:12:00|100.37|100.14|100.22|99.99|100.37|100.14|100.22|99.99|2000
1627629130000|2021-07-30 07:12:10|100.27|100.04|100.19|99.96|100.27|100.04|100.14|99.92|0
1627629140000|2021-07-30 07:12:20|100.14|99.94|100.14|99.94|100.19|99.96|100.14|99.94|0
1627629150000|2021-07-30 07:12:30|100.19|99.96|100.19|99.96|100.19|99.96|100.19|99.96|0
1627629160000|2021-07-30 07:12:40|100.14|99.94|100.12|99.94|100.14|99.94|100.12|99.94|0
1627629170000|2021-07-30 07:12:50|100.17|99.96|100.12|99.94|100.17|99.96|100.12|99.94|0
1627629180000|2021-07-30 07:13:00|100.17|100|100.17|99.96|100.17|100|100.1|99.94|5348
1627629200000|2021-07-30 07:13:20|100.12|99.94|100.15|99.93|100.15|99.96|100.08|99.91|3016
1627629210000|2021-07-30 07:13:30|100.02|99.83|99.96|99.85|100.07|99.85|99.94|99.83|1596
1627629220000|2021-07-30 07:13:40|99.87|99.69|99.97|99.84|99.97|99.84|99.87|99.69|7756
1627629230000|2021-07-30 07:13:50|99.95|99.81|100.06|99.9|100.11|99.92|99.95|99.81|1378
1627629240000|2021-07-30 07:14:00|100.11|99.92|100.11|99.88|100.11|99.92|100.06|99.86|0
1627629250000|2021-07-30 07:14:10|100.06|99.86|100.11|99.89|100.11|99.89|100.06|99.86|0
1627629260000|2021-07-30 07:14:20|100.06|99.88|100.06|99.87|100.06|99.88|100.06|99.86|0
1627629270000|2021-07-30 07:14:30|100.09|99.89|100.09|99.89|100.09|99.89|100.09|99.89|0
1627629280000|2021-07-30 07:14:40|100.04|99.87|100.09|99.89|100.09|99.89|100.04|99.87|0
1627629290000|2021-07-30 07:14:50|100.04|99.87|100.09|99.88|100.09|99.88|100.04|99.85|4292
1627629300000|2021-07-30 07:15:00|100.04|99.86|100.07|99.92|100.07|99.93|100.02|99.86|0
1627629310000|2021-07-30 07:15:10|99.99|99.82|99.97|99.8|99.99|99.82|99.97|99.79|1680
1627629320000|2021-07-30 07:15:20|99.99|99.82|99.99|99.82|99.99|99.82|99.97|99.79|0
1627629330000|2021-07-30 07:15:30|99.97|99.8|99.86|99.7|99.99|99.83|99.84|99.7|3800
1627629340000|2021-07-30 07:15:40|99.88|99.72|99.84|99.68|99.88|99.72|99.84|99.65|0
1627629350000|2021-07-30 07:15:50|99.86|99.7|99.84|99.69|99.86|99.7|99.84|99.68|0
1627629360000|2021-07-30 07:16:00|99.85|99.7|99.8|99.64|99.85|99.72|99.8|99.64|5007
1627629370000|2021-07-30 07:16:10|99.82|99.66|99.85|99.7|99.85|99.71|99.8|99.64|0
1627629380000|2021-07-30 07:16:20|99.82|99.68|99.9|99.77|99.93|99.84|99.82|99.68|3732
1627629390000|2021-07-30 07:16:30|99.92|99.79|99.99|99.82|100.02|99.91|99.89|99.75|1500
1627629400000|2021-07-30 07:16:40|99.97|99.83|100.19|99.98|100.19|99.98|99.95|99.81|468
1627629410000|2021-07-30 07:16:50|100.14|99.96|100.16|99.97|100.21|100.02|100.14|99.96|0
1627629420000|2021-07-30 07:17:00|100.21|100.02|100.1|99.96|100.21|100.04|100.1|99.96|1250
1627629430000|2021-07-30 07:17:10|100.12|99.97|100.17|100.02|100.19|100.06|100.12|99.97|0
1627629440000|2021-07-30 07:17:20|100.12|99.97|100.12|99.97|100.17|100.02|100.12|99.97|0
1627629450000|2021-07-30 07:17:30|100.17|100.02|100.31|100.14|100.35|100.14|100.12|99.97|3356
1627629460000|2021-07-30 07:17:40|100.26|100.09|100.33|100.14|100.33|100.14|100.26|100.09|0
1627629470000|2021-07-30 07:17:50|100.28|100.09|100.27|100.14|100.29|100.14|100.24|100.09|0
1627629480000|2021-07-30 07:18:00|100.22|100.09|100.08|99.96|100.27|100.14|100.08|99.96|1673
1627629490000|2021-07-30 07:18:10|100.13|99.98|100.08|99.98|100.19|100.02|100.08|99.95|463
1627629500000|2021-07-30 07:18:20|100.13|100|100.1|99.97|100.15|100.02|100.08|99.97|0
1627629510000|2021-07-30 07:18:30|100.15|100.02|100.17|100.04|100.19|100.08|100.1|99.97|324
1627629520000|2021-07-30 07:18:40|100.12|99.99|100.14|99.97|100.17|100.02|100.12|99.97|256
1627629530000|2021-07-30 07:18:50|100.19|99.99|100.12|99.97|100.19|100.04|100.12|99.97|0
1627629540000|2021-07-30 07:19:00|100.17|100.02|100.12|99.98|100.17|100.02|100.12|99.98|0
1627629550000|2021-07-30 07:19:10|100.17|100|100.28|100.15|100.31|100.18|100.14|99.98|1616
1627629560000|2021-07-30 07:19:20|100.33|100.2|100.28|100.13|100.33|100.2|100.26|100.13|0
1627629570000|2021-07-30 07:19:30|100.33|100.18|100.37|100.2|100.39|100.2|100.26|100.13|1090
1627629580000|2021-07-30 07:19:40|100.33|100.18|100.28|100.13|100.33|100.18|100.28|100.13|0
1627629590000|2021-07-30 07:19:50|100.3||100.3||100.3||100.3||0
1627629600000|2021-07-30 07:20:00|100.35|100.15|100.21|100.06|100.35|100.2|100.18|100.01|3283
1627629610000|2021-07-30 07:20:10|100.16|100.04|100.27|100.1|100.29|100.14|100.16|99.99|1890
1627629620000|2021-07-30 07:20:20|100.22|100.05|100.27|100.1|100.31|100.14|100.22|100.05|0
1627629630000|2021-07-30 07:20:30|100.22|100.05|100.37|100.22|100.39|100.22|100.22|100.05|3338
1627629640000|2021-07-30 07:20:40|100.34|100.17|100.37|100.22|100.39|100.22|100.32|100.17|0
1627629650000|2021-07-30 07:20:50|100.32|100.17|100.32|100.17|100.32|100.17|100.32|100.17|0
1627629660000|2021-07-30 07:21:00|100.37|100.13|100.33|100.16|100.37|100.22|100.28|100.11|0
1627629670000|2021-07-30 07:21:10|100.28|100.11|100.28|100.11|100.35|100.18|100.28|100.11|0
1627629680000|2021-07-30 07:21:20|100.33|100.16|100.26|100.11|100.33|100.16|100.26|100.11|0
1627629690000|2021-07-30 07:21:30|100.31|100.16|100.31|100.16|100.31|100.16|100.31|100.16|0
1627629700000|2021-07-30 07:21:40||100.14||100.16||100.16||100.14|0
1627629710000|2021-07-30 07:21:50|100.28|100.18|100.34|100.24|100.34|100.24|100.26|100.18|1514
1627629720000|2021-07-30 07:22:00|100.36|100.26|100.52|100.4|100.52|100.4|100.36|100.26|6597
1627629730000|2021-07-30 07:22:10|100.5|100.38|100.48|100.34|100.5|100.38|100.46|100.34|5047
1627629740000|2021-07-30 07:22:20|100.46|100.36|100.48|100.38|100.48|100.38|100.46|100.34|932
1627629750000|2021-07-30 07:22:30|100.46|100.36|100.34|100.22|100.46|100.36|100.32|100.22|62769
1627629760000|2021-07-30 07:22:40|100.32||100.32||100.34||100.32||1450
1627629770000|2021-07-30 07:22:50|100.3|100.18|100.28|100.16|100.3|100.18|100.28|100.16|0
1627629780000|2021-07-30 07:23:00||100.12||100.16||100.16||100.12|1386
1627629790000|2021-07-30 07:23:10|100.26||100.26||100.26||100.26||10678
1627629800000|2021-07-30 07:23:20|100.24|100.14|100.24|100.16|100.26|100.16|100.24|100.12|0
1627629810000|2021-07-30 07:23:30|100.26|100.12|100.32|100.22|100.32|100.22|100.26|100.12|2903
1627629830000|2021-07-30 07:23:50|100.34|100.24|100.46|100.34|100.46|100.34|100.34|100.24|2257
1627629840000|2021-07-30 07:24:00|100.44|100.3|100.4|100.28|100.46|100.3|100.4|100.28|7831
1627629850000|2021-07-30 07:24:10|100.38||100.38||100.38||100.38||542
1627629870000|2021-07-30 07:24:30|100.4|100.3|100.42|100.32|100.46|100.36|100.4|100.3|5506
1627629880000|2021-07-30 07:24:40|100.44||100.44||100.46||100.42||4111
1627629890000|2021-07-30 07:24:50|100.46|100.34|100.46|100.38|100.48|100.4|100.44|100.34|10387
1627629900000|2021-07-30 07:25:00|100.48|100.4|100.46|100.34|100.48|100.42|100.46|100.34|8952
1627629910000|2021-07-30 07:25:10|100.44|100.32|100.32|100.22|100.44|100.32|100.32|100.22|4682
1627629920000|2021-07-30 07:25:20|100.34||100.32||100.34||100.32||943
1627629930000|2021-07-30 07:25:30|||||||||1500
1627629940000|2021-07-30 07:25:40|100.36|100.24|100.44|100.34|100.44|100.34|100.36|100.24|1229
1627629950000|2021-07-30 07:25:50|100.48|100.36|100.48|100.4|100.48|100.42|100.44|100.36|6473
1627629960000|2021-07-30 07:26:00|100.46||100.46||100.48||100.46||0
1627629970000|2021-07-30 07:26:10|100.44|100.38|100.44|100.38|100.46|100.38|100.42|100.34|2143
1627629980000|2021-07-30 07:26:20|100.42||100.42||100.46||100.42||20
1627629990000|2021-07-30 07:26:30|100.46|100.4|100.56|100.5|100.6|100.54|100.44|100.4|24382
1627630010000|2021-07-30 07:26:50|100.58|100.52|100.7|100.6|100.7|100.6|100.58|100.52|3740
1627630020000|2021-07-30 07:27:00|100.72|100.62|100.82|100.74|100.82|100.74|100.7|100.62|4962
1627630030000|2021-07-30 07:27:10|100.8|100.76|100.82|100.76|100.82|100.76|100.8|100.76|2255
1627630040000|2021-07-30 07:27:20|100.86|100.78|100.92|100.86|100.94|100.86|100.84|100.78|6569
1627630050000|2021-07-30 07:27:30|100.9|100.84|100.88|100.82|100.92|100.86|100.88|100.82|23234
1627630060000|2021-07-30 07:27:40|100.86|100.8|100.96|100.88|100.96|100.88|100.84|100.76|23132
1627630070000|2021-07-30 07:27:50||100.9||100.88||100.9||100.88|1064
1627630080000|2021-07-30 07:28:00|100.94|100.9|100.92|100.84|100.94|100.9|100.9|100.84|33526
1627630100000|2021-07-30 07:28:20|100.9||100.9||100.9||100.9||5
1627630110000|2021-07-30 07:28:30|||||||||3143
1627630120000|2021-07-30 07:28:40|100.92|100.86|101|100.96|101.02|100.98|100.92|100.86|21981
1627630130000|2021-07-30 07:28:50|100.98|100.92|100.98|100.9|100.98|100.92|100.96|100.9|8393
1627630140000|2021-07-30 07:29:00|100.96|100.88|100.98|100.86|100.98|100.88|100.9|100.84|15828
1627630150000|2021-07-30 07:29:10|100.96|100.88|101|100.9|101.02|100.9|100.96|100.88|34900
1627630160000|2021-07-30 07:29:20|100.98|100.88|100.94|100.84|100.98|100.88|100.94|100.8|8656
1627630170000|2021-07-30 07:29:30|100.96|100.86|100.88|100.82|100.96|100.86|100.88|100.8|14411
1627630180000|2021-07-30 07:29:40|100.86|100.8|100.72|100.6|100.86|100.8|100.7|100.58|14582
1627630190000|2021-07-30 07:29:50|100.7|100.56|100.7|100.58|100.7|100.58|100.7|100.56|1200
1627630200000|2021-07-30 07:30:00|100.68|100.6|100.6|100.5|100.68|100.62|100.6|100.48|11845
1627630210000|2021-07-30 07:30:10|100.56|100.46|100.5|100.44|100.56|100.5|100.5|100.38|3916
1627630220000|2021-07-30 07:30:20|100.52|100.4|100.54|100.46|100.56|100.5|100.52|100.4|112477
1627630230000|2021-07-30 07:30:30|100.56|100.48|100.46|100.4|100.6|100.56|100.44|100.38|99190
1627630240000|2021-07-30 07:30:40|100.44|100.38|100.36|100.28|100.44|100.38|100.36|100.26|15586
1627630250000|2021-07-30 07:30:50|||||||||1089
1627630260000|2021-07-30 07:31:00|100.38|100.3|100.4|100.32|100.44|100.32|100.38|100.3|12263
1627630270000|2021-07-30 07:31:10|100.38|100.3|100.24|100.14|100.38|100.3|100.24|100.12|24080
1627630280000|2021-07-30 07:31:20|100.22||100.24||100.24||100.22||29
1627630290000|2021-07-30 07:31:30|||||||||4909
1627630300000|2021-07-30 07:31:40|100.22||100.22||100.22||100.22||880
1627630320000|2021-07-30 07:32:00|100.2|100.12|100.36|100.28|100.36|100.28|100.2|100.12|65418
1627630330000|2021-07-30 07:32:10|100.38|100.3|100.34|100.28|100.38|100.32|100.34|100.28|19155
1627630340000|2021-07-30 07:32:20|100.36|100.3|100.36|100.3|100.36|100.3|100.36|100.28|3293
1627630350000|2021-07-30 07:32:30|100.34|100.28|100.24|100.18|100.34|100.28|100.24|100.18|34755
1627630360000|2021-07-30 07:32:40|100.26||100.24||100.26||100.24||5054
1627630370000|2021-07-30 07:32:50|100.26|100.2|100.38|100.3|100.4|100.3|100.26|100.2|13418
1627630380000|2021-07-30 07:33:00|||||||||12284
1627630390000|2021-07-30 07:33:10||100.28||100.28||100.28||100.28|0
1627630400000|2021-07-30 07:33:20|100.36|100.26|100.22|100.14|100.36|100.26|100.22|100.14|36319
1627630410000|2021-07-30 07:33:30|100.24|100.16|100.28|100.18|100.28|100.18|100.24|100.16|4628
1627630420000|2021-07-30 07:33:40|100.26||100.26||100.28||100.26||0
1627630440000|2021-07-30 07:34:00|100.28|100.2|100.34|100.28|100.38|100.3|100.28|100.2|8254
1627630450000|2021-07-30 07:34:10||100.24||100.24||100.24||100.2|2654
1627630460000|2021-07-30 07:34:20|100.32|100.2|100.24|100.14|100.32|100.2|100.22|100.14|6626
1627630470000|2021-07-30 07:34:30|||||||||420
1627630480000|2021-07-30 07:34:40|100.26|100.16|100.3|100.22|100.3|100.22|100.26|100.16|5329
1627630490000|2021-07-30 07:34:50|100.28|100.18|100.28|100.18|100.28|100.18|100.28|100.18|13
1627630500000|2021-07-30 07:35:00|100.3|100.2|100.3|100.22|100.3|100.22|100.3|100.2|0
1627630510000|2021-07-30 07:35:10|100.28|100.18|100.34|100.26|100.36|100.26|100.26|100.16|29899
1627630520000|2021-07-30 07:35:20|100.32|100.24|100.52|100.42|100.52|100.42|100.3|100.18|38893
1627630530000|2021-07-30 07:35:30|100.56|100.44|100.56|100.46|100.56|100.46|100.56|100.44|0
1627630540000|2021-07-30 07:35:40||100.44||100.42||100.44||100.42|1967
1627630550000|2021-07-30 07:35:50||100.44||100.46||100.46||100.44|1970
1627630560000|2021-07-30 07:36:00|100.6|100.48|100.6|100.54|100.6|100.54|100.6|100.48|2186
1627630570000|2021-07-30 07:36:10|100.62|100.56|100.66|100.58|100.66|100.58|100.62|100.56|125
1627630580000|2021-07-30 07:36:20|100.64|100.56|100.58|100.46|100.64|100.56|100.58|100.46|64071
1627630590000|2021-07-30 07:36:30|100.6|100.48|100.6|100.5|100.62|100.5|100.6|100.48|0
1627630600000|2021-07-30 07:36:40|100.58||100.58||100.58||100.58||19529
1627630610000|2021-07-30 07:36:50|100.56|100.46|100.48|100.38|100.56|100.46|100.48|100.38|4403
1627630630000|2021-07-30 07:37:10|100.46|100.36|100.4|100.3|100.46|100.36|100.4|100.3|3094
1627630640000|2021-07-30 07:37:20||100.26||100.26||100.26||100.26|600
1627630650000|2021-07-30 07:37:30|100.38|100.28|100.36|100.26|100.38|100.3|100.36|100.26|0
1627630660000|2021-07-30 07:37:40|||||||||99
1627630690000|2021-07-30 07:38:10|100.38|100.28|100.44|100.38|100.44|100.38|100.38|100.28|30149
1627630700000|2021-07-30 07:38:20|100.5|100.4|100.52|100.44|100.56|100.46|100.5|100.4|11582
1627630710000|2021-07-30 07:38:30|100.5||100.5||100.5||100.5||0
1627630720000|2021-07-30 07:38:40|100.48|100.42|100.46|100.34|100.48|100.42|100.46|100.34|13155
1627630730000|2021-07-30 07:38:50|100.48|100.36|100.62|100.52|100.64|100.52|100.48|100.36|9637
1627630740000|2021-07-30 07:39:00|100.64||100.64||100.68||100.64||0
1627630750000|2021-07-30 07:39:10|||||||||3000
1627630770000|2021-07-30 07:39:30|||||||||16000
1627630780000|2021-07-30 07:39:40|||||||||71141
1627630790000|2021-07-30 07:39:50|100.66|100.68|100.72|100.6|100.74|100.68|100.64|100.54|56621
1627630800000|2021-07-30 07:40:00|100.7|100.58|100.66|100.54|100.7|100.58|100.66|100.52|7734
1627630810000|2021-07-30 07:40:10|100.7|100.56|100.7|100.58|100.7|100.58|100.7|100.56|0
1627630820000|2021-07-30 07:40:20|100.72|100.6|100.7|100.58|100.74|100.6|100.7|100.58|1500
1627630830000|2021-07-30 07:40:30|||||||||2855
1627630840000|2021-07-30 07:40:40|100.68|100.56|100.58|100.48|100.68|100.56|100.58|100.46|7204
1627630860000|2021-07-30 07:41:00|100.56||100.56||100.56||100.56||0
1627630900000|2021-07-30 07:41:40|100.58|100.5|100.7|100.58|100.7|100.58|100.58|100.5|9811
1627630910000|2021-07-30 07:41:50|100.72|100.6|100.8|100.68|100.82|100.68|100.72|100.6|15462
1627630920000|2021-07-30 07:42:00|100.82||100.82||100.84||100.82||75700
1627630930000|2021-07-30 07:42:10|100.84|100.7|100.84|100.72|100.86|100.72|100.84|100.7|2000
1627630950000|2021-07-30 07:42:30|100.86|100.74|100.84|100.74|100.88|100.76|100.8|100.74|24957
1627630960000|2021-07-30 07:42:40|100.86||100.82||100.86||100.82||2087
1627630970000|2021-07-30 07:42:50||100.8||100.68||100.8||100.68|4544
1627630980000|2021-07-30 07:43:00||100.72||100.72||100.72||100.72|5979
1627631000000|2021-07-30 07:43:20|100.8|100.7|100.72|100.62|100.8|100.7|100.72|100.6|26832
1627631010000|2021-07-30 07:43:30|100.76|100.64|100.76|100.66|100.76|100.66|100.76|100.64|2374
1627631020000|2021-07-30 07:43:40|100.74|100.64|100.74|100.62|100.74|100.64|100.74|100.62|0
1627631030000|2021-07-30 07:43:50|100.72|100.66|100.72|100.62|100.72|100.66|100.72|100.62|2401
1627631050000|2021-07-30 07:44:10|100.7|100.58|100.52|100.4|100.7|100.58|100.52|100.4|14939
1627631060000|2021-07-30 07:44:20|100.5|100.42|100.48|100.4|100.5|100.46|100.48|100.4|1883
1627631070000|2021-07-30 07:44:30|100.46|100.38|100.38|100.26|100.46|100.38|100.38|100.22|11766
1627631080000|2021-07-30 07:44:40|||||||||1993
1627631090000|2021-07-30 07:44:50|||||||||1200
1627631110000|2021-07-30 07:45:10|100.36|100.24|100.36|100.22|100.36|100.24|100.36|100.22|1759
1627631120000|2021-07-30 07:45:20|100.34|100.24|100.32|100.24|100.34|100.24|100.32|100.24|464
1627631130000|2021-07-30 07:45:30|100.3|100.22|100.18|100.1|100.3|100.22|100.16|100.1|18442
1627631140000|2021-07-30 07:45:40|100.2|100.12|100.2|100.12|100.2|100.14|100.2|100.12|0
1627631160000|2021-07-30 07:46:00|100.22|100.14|100.2|100.12|100.24|100.2|100.18|100.1|9865
1627631180000|2021-07-30 07:46:20||100.14||100.14||100.14||100.14|600
1627631190000|2021-07-30 07:46:30|100.24|100.16|100.44|100.34|100.48|100.38|100.2|100.14|99605
1627631200000|2021-07-30 07:46:40|100.42|100.32|100.38|100.3|100.42|100.32|100.38|100.3|9389
1627631210000|2021-07-30 07:46:50|100.42|100.32|100.44|100.36|100.52|100.42|100.42|100.32|14213
1627631220000|2021-07-30 07:47:00|100.42|100.34|100.34|100.26|100.42|100.34|100.34|100.26|9197
1627631230000|2021-07-30 07:47:10|100.36||100.34||100.36||100.34||50
1627631260000|2021-07-30 07:47:40|100.36|100.28|100.3|100.2|100.38|100.3|100.28|100.2|6223
1627631270000|2021-07-30 07:47:50|100.28|100.22|100.28|100.22|100.28|100.22|100.26|100.22|3069
1627631280000|2021-07-30 07:48:00|100.26|100.2|100.22|100.12|100.26|100.2|100.22|100.12|4103
1627631290000|2021-07-30 07:48:10|100.2|100.1|100.18|100.1|100.2|100.1|100.18|100.1|10254
1627631300000|2021-07-30 07:48:20|100.16|100.08|100.14|100.06|100.16|100.08|100.14|100.04|2513
1627631310000|2021-07-30 07:48:30|100.16|100.08|100.22|100.12|100.22|100.16|100.16|100.08|6675
1627631330000|2021-07-30 07:48:50|100.2|100.1|100.16|100.08|100.2|100.1|100.16|100.08|8695
1627631340000|2021-07-30 07:49:00|100.18|100.1|100.22|100.12|100.22|100.14|100.18|100.1|197
1627631350000|2021-07-30 07:49:10|100.24|100.14|100.26|100.16|100.26|100.16|100.24|100.14|0
1627631360000|2021-07-30 07:49:20|100.28|100.18|100.28|100.2|100.3|100.2|100.28|100.18|0
1627631370000|2021-07-30 07:49:30|100.26|100.18|100.24|100.16|100.26|100.2|100.24|100.16|22459
1627631380000|2021-07-30 07:49:40|100.22|100.14|100.1|100|100.22|100.14|100.1|100|10835
1627631390000|2021-07-30 07:49:50|100.08||100.08||100.08||100.06||5491
1627631400000|2021-07-30 07:50:00|100.06||100.04||100.06||100.04||199
1627631420000|2021-07-30 07:50:20|100.02|99.97|100.04|99.96|100.04|99.97|100.02|99.96|7308
1627631430000|2021-07-30 07:50:30|||||||||3985
1627631460000|2021-07-30 07:51:00||99.97||99.98||99.98||99.97|0
1627631470000|2021-07-30 07:51:10|100.06|99.99|100.08|100.02|100.1|100.04|100.04|99.99|15526
1627631490000|2021-07-30 07:51:30|100.1|100.04|100.16|100.12|100.2|100.12|100.1|100.04|3096
1627631500000|2021-07-30 07:51:40||100.1||100.12||100.12||100.1|1158
1627631510000|2021-07-30 07:51:50|100.2|100.14|100.26|100.16|100.26|100.18|100.2|100.12|12810
1627631520000|2021-07-30 07:52:00||100.18||100.18||100.18||100.18|364
1627631530000|2021-07-30 07:52:10|100.3|100.2|100.42|100.34|100.48|100.34|100.28|100.2|11558
1627631540000|2021-07-30 07:52:20||100.32||100.32||100.32||100.32|209
1627631550000|2021-07-30 07:52:30|100.4|100.3|100.32|100.24|100.4|100.32|100.28|100.2|8895
1627631560000|2021-07-30 07:52:40|100.34|100.2|100.24|100.16|100.34|100.24|100.24|100.14|2389
1627631570000|2021-07-30 07:52:50|100.22||100.24||100.24||100.22||11
1627631580000|2021-07-30 07:53:00||100.14||100.16||100.16||100.14|5000
1627631590000|2021-07-30 07:53:10|100.26||100.24||100.26||100.24||0
1627631600000|2021-07-30 07:53:20|100.26|100.18|100.3|100.2|100.3|100.2|100.26|100.18|6014
1627631610000|2021-07-30 07:53:30|100.32|100.22|100.34|100.3|100.34|100.3|100.32|100.22|725
1627631630000|2021-07-30 07:53:50|100.38|100.32|100.38|100.32|100.38|100.32|100.38|100.32|6301
1627631640000|2021-07-30 07:54:00|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|1202
1627631650000|2021-07-30 07:54:10|||||||||54
1627631660000|2021-07-30 07:54:20||100.36||100.36||100.36||100.36|0
1627631670000|2021-07-30 07:54:30|100.4|100.34|100.32|100.24|100.4|100.34|100.32|100.24|12812
1627631680000|2021-07-30 07:54:40|100.3|100.26|100.32|100.24|100.32|100.26|100.3|100.24|0
1627631690000|2021-07-30 07:54:50||100.26||100.26||100.26||100.24|0
1627631700000|2021-07-30 07:55:00|100.36|100.28|100.4|100.32|100.4|100.32|100.36|100.28|152
1627631710000|2021-07-30 07:55:10|100.38|100.3|100.4|100.34|100.4|100.34|100.36|100.28|0
1627631730000|2021-07-30 07:55:30|100.42|100.36|100.5|100.42|100.5|100.42|100.42|100.36|1591
1627631740000|2021-07-30 07:55:40|100.52||100.52||100.52||100.52||1
1627631750000|2021-07-30 07:55:50|100.5||100.48||100.5||100.48||0
1627631780000|2021-07-30 07:56:20||100.4||100.4||100.4||100.4|2
1627631790000|2021-07-30 07:56:30|100.46|100.38|100.4|100.32|100.46|100.38|100.4|100.32|820
1627631800000|2021-07-30 07:56:40|100.42|100.34|100.4|100.34|100.42|100.34|100.4|100.34|50
1627631810000|2021-07-30 07:56:50||100.32||100.34||100.34||100.32|0
1627631820000|2021-07-30 07:57:00|100.38|100.32|100.36|100.3|100.4|100.36|100.36|100.28|21459
1627631830000|2021-07-30 07:57:10|100.34|100.26|100.28|100.2|100.34|100.26|100.28|100.2|1203
1627631840000|2021-07-30 07:57:20|100.3|100.22|100.24|100.16|100.3|100.24|100.24|100.16|9948
1627631850000|2021-07-30 07:57:30|100.22|100.14|100.16|100.08|100.22|100.14|100.16|100.08|1895
1627631860000|2021-07-30 07:57:40|100.18|100.06|100.2|100.1|100.22|100.14|100.16|100.06|12569
1627631870000|2021-07-30 07:57:50|100.18|100.12|100.26|100.18|100.26|100.18|100.16|100.12|10798
1627631880000|2021-07-30 07:58:00|100.28|100.2|100.24|100.16|100.28|100.22|100.24|100.14|50
1627631890000|2021-07-30 07:58:10|100.26|100.18|100.24|100.16|100.26|100.18|100.24|100.16|0
1627631900000|2021-07-30 07:58:20|100.22|100.14|100.22|100.16|100.22|100.16|100.2|100.14|655
1627631910000|2021-07-30 07:58:30|100.24|100.18|100.32|100.26|100.36|100.28|100.24|100.18|11119
1627631920000|2021-07-30 07:58:40|||||||||877
1627631930000|2021-07-30 07:58:50|||||||||87
1627631940000|2021-07-30 07:59:00|100.3|100.24|100.28|100.2|100.3|100.26|100.28|100.2|5559
1627631960000|2021-07-30 07:59:20||100.22||100.24||100.24||100.22|1909
1627631970000|2021-07-30 07:59:30|100.26|100.22|100.26|100.22|100.26|100.24|100.26|100.22|0
1627631980000|2021-07-30 07:59:40|100.28|100.2|100.2|100.16|100.28|100.2|100.2|100.16|435
1627632000000|2021-07-30 08:00:00|100.24|100.18|100.26|100.2|100.28|100.22|100.24|100.18|4493
1627632010000|2021-07-30 08:00:10|100.24|100.22|100.32|100.26|100.34|100.26|100.22|100.22|14349
1627632020000|2021-07-30 08:00:20|100.36|100.28|100.34|100.26|100.36|100.28|100.32|100.26|6950
1627632030000|2021-07-30 08:00:30||100.28||100.28||100.28||100.28|0
1627632040000|2021-07-30 08:00:40|100.32|100.26|100.28|100.24|100.32|100.26|100.28|100.24|3235
1627632050000|2021-07-30 08:00:50|100.3|100.26|100.4|100.34|100.44|100.38|100.3|100.26|11602
1627632060000|2021-07-30 08:01:00|100.38|100.36|100.3|100.24|100.38|100.36|100.3|100.24|1509
1627632070000|2021-07-30 08:01:10|100.32|100.26|100.38|100.3|100.38|100.3|100.32|100.26|3035
1627632080000|2021-07-30 08:01:20|100.4|100.32|100.46|100.42|100.5|100.42|100.38|100.32|3117
1627632090000|2021-07-30 08:01:30|100.44|100.38|100.5|100.42|100.52|100.42|100.42|100.34|6064
1627632100000|2021-07-30 08:01:40|||||||||200
1627632110000|2021-07-30 08:01:50|100.54|100.44|100.54|100.46|100.58|100.5|100.54|100.44|3333
1627632120000|2021-07-30 08:02:00|100.52|100.48|100.52|100.46|100.52|100.48|100.46|100.42|20663
1627632130000|2021-07-30 08:02:10|100.5|100.42|100.46|100.38|100.5|100.46|100.46|100.38|354
1627632140000|2021-07-30 08:02:20|100.44||100.46||100.46||100.42||867
1627632150000|2021-07-30 08:02:30|100.44|100.36|100.42|100.38|100.44|100.38|100.42|100.34|1010
1627632160000|2021-07-30 08:02:40|100.4|100.34|100.4|100.34|100.4|100.34|100.38|100.34|1354
1627632170000|2021-07-30 08:02:50|100.42|100.36|100.42|100.36|100.42|100.36|100.42|100.34|12377
1627632180000|2021-07-30 08:03:00|100.4|100.34|100.36|100.34|100.4|100.34|100.36|100.3|577
1627632190000|2021-07-30 08:03:10|100.4|100.36|100.38|100.36|100.42|100.36|100.38|100.36|9052
1627632200000|2021-07-30 08:03:20|100.42|100.38|100.44|100.38|100.44|100.38|100.42|100.38|5473
1627632210000|2021-07-30 08:03:30|100.42|100.36|100.42|100.38|100.42|100.38|100.42|100.34|0
1627632220000|2021-07-30 08:03:40|100.46|100.4|100.48|100.42|100.48|100.42|100.46|100.4|1509
1627632230000|2021-07-30 08:03:50|100.5||100.5||100.5||100.5||0
1627632240000|2021-07-30 08:04:00|100.52|100.44|100.56|100.46|100.56|100.46|100.52|100.44|1790
1627632250000|2021-07-30 08:04:10|100.54|100.48|100.54|100.5|100.54|100.52|100.54|100.48|2561
1627632260000|2021-07-30 08:04:20|100.52|100.48|100.44|100.38|100.52|100.48|100.44|100.38|11662
1627632270000|2021-07-30 08:04:30|100.42|100.36|100.4|100.34|100.42|100.36|100.4|100.34|0
1627632280000|2021-07-30 08:04:40||100.32||100.3||100.32||100.3|847
1627632290000|2021-07-30 08:04:50|100.38|100.26|100.34|100.26|100.38|100.26|100.34|100.26|2
1627632300000|2021-07-30 08:05:00|100.36||100.34||100.36||100.32||634
1627632310000|2021-07-30 08:05:10|100.36|100.28|100.46|100.38|100.46|100.38|100.36|100.28|7730
1627632320000|2021-07-30 08:05:20|100.44|100.36|100.44|100.38|100.46|100.38|100.44|100.34|774
1627632330000|2021-07-30 08:05:30|100.5|100.4|100.46|100.38|100.5|100.42|100.46|100.38|10
1627632340000|2021-07-30 08:05:40|100.48|100.4|100.54|100.46|100.54|100.46|100.46|100.4|35845
1627632350000|2021-07-30 08:05:50|100.56|100.48|100.58|100.48|100.6|100.48|100.56|100.48|7928
1627632360000|2021-07-30 08:06:00|100.6|100.5|100.64|100.6|100.7|100.6|100.58|100.5|20060
1627632370000|2021-07-30 08:06:10|100.68|100.62|100.64|100.56|100.7|100.62|100.64|100.56|5016
1627632380000|2021-07-30 08:06:20|100.66||100.66||100.66||100.66||0
1627632390000|2021-07-30 08:06:30|100.64|100.54|100.58|100.48|100.64|100.54|100.56|100.48|3249
1627632400000|2021-07-30 08:06:40|100.6||100.6||100.6||100.6||0
1627632410000|2021-07-30 08:06:50|100.62|100.5|100.6|100.52|100.62|100.52|100.6|100.5|12000
1627632420000|2021-07-30 08:07:00|100.62|100.54|100.66|100.56|100.68|100.56|100.62|100.54|2575
1627632430000|2021-07-30 08:07:10|100.64||100.64||100.64||100.64||26242
1627632440000|2021-07-30 08:07:20|100.66||100.66||100.66||100.64||0
1627632450000|2021-07-30 08:07:30|100.64||100.64||100.64||100.64||161
1627632460000|2021-07-30 08:07:40|||||||||206908
1627632470000|2021-07-30 08:07:50|100.62|100.52|100.64|100.56|100.66|100.58|100.56|100.52|2933
1627632480000|2021-07-30 08:08:00|100.66|100.58|100.76|100.68|100.8|100.76|100.66|100.58|189673
1627632490000|2021-07-30 08:08:10|100.78|100.7|100.82|100.78|100.82|100.78|100.78|100.7|11752
1627632500000|2021-07-30 08:08:20|100.84|100.8|100.86|100.76|100.92|100.84|100.84|100.76|16109
1627632510000|2021-07-30 08:08:30|||||||||206
1627632520000|2021-07-30 08:08:40||100.78||100.78||100.78||100.78|0
1627632530000|2021-07-30 08:08:50|100.84|100.8|100.82|100.76|100.84|100.8|100.82|100.76|443
1627632540000|2021-07-30 08:09:00|100.8|100.72|100.82|100.72|100.88|100.8|100.78|100.72|5075
1627632550000|2021-07-30 08:09:10|100.84||100.82||100.84||100.82||0
1627632570000|2021-07-30 08:09:30|100.8||100.8||100.8||100.8||0
1627632580000|2021-07-30 08:09:40|||||||||205
1627632590000|2021-07-30 08:09:50|100.78|100.68|100.66|100.6|100.78|100.68|100.66|100.56|7866
1627632600000|2021-07-30 08:10:00|100.7|100.62|100.68|100.6|100.74|100.66|100.68|100.6|3631
1627632610000|2021-07-30 08:10:10|100.7|100.62|100.74|100.64|100.74|100.66|100.68|100.62|5572
1627632620000|2021-07-30 08:10:20|||||||||5000
1627632630000|2021-07-30 08:10:30|100.72|100.66|100.74|100.68|100.74|100.68|100.72|100.66|1342
1627632640000|2021-07-30 08:10:40|100.76|100.7|100.78|100.72|100.78|100.72|100.76|100.7|2504
1627632650000|2021-07-30 08:10:50|100.76|100.68|100.74|100.66|100.76|100.68|100.74|100.66|1070
1627632660000|2021-07-30 08:11:00|100.72|100.68|100.74|100.66|100.76|100.68|100.72|100.66|3793
1627632680000|2021-07-30 08:11:20|100.76|100.68|100.76|100.68|100.76|100.68|100.76|100.68|0
1627632690000|2021-07-30 08:11:30|100.74|100.66|100.7|100.6|100.74|100.66|100.7|100.6|2929
1627632700000|2021-07-30 08:11:40|100.68|100.58|100.68|100.64|100.68|100.64|100.66|100.58|0
1627632720000|2021-07-30 08:12:00|100.7|100.66|100.74|100.68|100.74|100.68|100.7|100.66|12674
1627632740000|2021-07-30 08:12:20|100.72|100.66|100.84|100.76|100.88|100.8|100.66|100.6|93897
1627632750000|2021-07-30 08:12:30|100.86|100.78|100.76|100.7|100.86|100.78|100.76|100.68|3253
1627632760000|2021-07-30 08:12:40|100.78|100.72|100.8|100.72|100.8|100.72|100.78|100.72|0
1627632770000|2021-07-30 08:12:50|100.78|100.7|100.72|100.64|100.78|100.7|100.72|100.64|7687
1627632780000|2021-07-30 08:13:00|100.74|100.62|100.64|100.54|100.74|100.62|100.64|100.54|13491
1627632790000|2021-07-30 08:13:10|100.62|100.56|100.64|100.56|100.64|100.56|100.62|100.56|9
1627632800000|2021-07-30 08:13:20|100.62|100.54|100.62|100.56|100.62|100.56|100.62|100.54|0
1627632820000|2021-07-30 08:13:40|100.64|100.54|100.74|100.66|100.74|100.66|100.64|100.54|28593
1627632830000|2021-07-30 08:13:50|100.72|100.68|100.74|100.68|100.74|100.68|100.72|100.68|0
1627632840000|2021-07-30 08:14:00|100.78|100.7|100.76|100.7|100.78|100.7|100.76|100.7|722
1627632850000|2021-07-30 08:14:10|100.78|100.72|100.84|100.76|100.84|100.76|100.76|100.7|4277
1627632860000|2021-07-30 08:14:20|100.86|100.8|100.82|100.76|100.86|100.8|100.82|100.76|2275
1627632870000|2021-07-30 08:14:30|100.8|100.74|100.84|100.78|100.84|100.78|100.78|100.72|15725
1627632890000|2021-07-30 08:14:50|100.82|100.76|100.82|100.74|100.82|100.76|100.78|100.72|1388
1627632910000|2021-07-30 08:15:10|100.8|100.76|100.92|100.88|100.92|100.88|100.8|100.76|7029
1627632920000|2021-07-30 08:15:20|100.94|100.9|100.96|100.9|100.98|100.9|100.94|100.9|332
1627632940000|2021-07-30 08:15:40|100.98|100.92|100.9|100.82|101|100.92|100.88|100.82|13990
1627632950000|2021-07-30 08:15:50|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|1518
1627632960000|2021-07-30 08:16:00|100.9||100.9||100.9||100.9||0
1627632970000|2021-07-30 08:16:10|100.92|100.86|100.9|100.84|100.92|100.9|100.9|100.84|2573
1627632980000|2021-07-30 08:16:20|100.92|100.86|100.92|100.86|100.92|100.86|100.92|100.86|0
1627632990000|2021-07-30 08:16:30|100.96|100.88|100.96|100.9|100.96|100.92|100.96|100.88|2282
1627633000000|2021-07-30 08:16:40|101|100.92|101|100.94|101.02|100.94|100.98|100.9|0
1627633010000|2021-07-30 08:16:50|101.02|100.96|100.94|100.9|101.02|100.96|100.94|100.88|2405
1627633020000|2021-07-30 08:17:00|100.96|100.92|100.94|100.86|101|100.92|100.94|100.86|8631
1627633030000|2021-07-30 08:17:10||100.88||100.86||100.88||100.84|0
1627633040000|2021-07-30 08:17:20|100.96|100.88|101|100.92|101.02|100.92|100.94|100.88|7917
1627633060000|2021-07-30 08:17:40|101.02|100.94|101.02|100.94|101.04|100.94|101.02|100.94|30
1627633070000|2021-07-30 08:17:50|101.06||101.04||101.06||101.04||0
1627633080000|2021-07-30 08:18:00|101.06|100.96|101.06|100.98|101.08|100.98|101.06|100.96|10120
1627633090000|2021-07-30 08:18:10|101.02|101|101.06|101|101.06|101|101.02|101|142
1627633100000|2021-07-30 08:18:20|101.04|100.96|101|100.96|101.04|100.96|101|100.96|3275
1627633110000|2021-07-30 08:18:30|||||||||1000
1627633120000|2021-07-30 08:18:40|101.02|100.98|101.04|100.96|101.08|101|101.02|100.96|4530
1627633130000|2021-07-30 08:18:50|101.06|100.98|101.06|100.98|101.06|100.98|101.06|100.96|0
1627633140000|2021-07-30 08:19:00|101.04|101|101.12|101.02|101.12|101.02|101.04|101|6610
1627633150000|2021-07-30 08:19:10|101.1||101.12||101.14||101.1||0
1627633160000|2021-07-30 08:19:20|||||||||50000
1627633170000|2021-07-30 08:19:30|101.1||101.1||101.1||101.1||0
1627633180000|2021-07-30 08:19:40|101.14|101.04|101.16|101.06|101.18|101.06|101.14|101.04|1631
1627633190000|2021-07-30 08:19:50|101.18|101.08|101.2|101.1|101.2|101.1|101.18|101.08|18643
1627633200000|2021-07-30 08:20:00|101.22|101.12|101.22|101.14|101.22|101.14|101.22|101.12|0
1627633210000|2021-07-30 08:20:10|||||||||800
1627633230000|2021-07-30 08:20:30|||||||||29120
1627633240000|2021-07-30 08:20:40|||||||||3004
1627633250000|2021-07-30 08:20:50|101.2||101.2||101.2||101.2||0
1627633260000|2021-07-30 08:21:00|101.18|101.1|101.12|101.06|101.18|101.14|101.1|101.06|19404
1627633270000|2021-07-30 08:21:10|101.14|101.08|101.12|101.06|101.14|101.08|101.12|101.06|120
1627633280000|2021-07-30 08:21:20|||||||||60
1627633290000|2021-07-30 08:21:30||101.08||101.06||101.08||101.06|2283
1627633310000|2021-07-30 08:21:50|||||||||10060
1627633320000|2021-07-30 08:22:00|101.1|101.08|101.1|101.06|101.1|101.08|101.1|101.06|60
1627633340000|2021-07-30 08:22:20|101.12|101.08|101.12|101.08|101.12|101.08|101.12|101.06|294
1627633350000|2021-07-30 08:22:30|101.1|101.06|101.1|101.08|101.1|101.08|101.1|101.06|0
1627633360000|2021-07-30 08:22:40|101.12|101.1|101.2|101.14|101.2|101.14|101.12|101.1|5905
1627633370000|2021-07-30 08:22:50|101.18|101.1|101.18|101.12|101.18|101.12|101.12|101.08|16393
1627633390000|2021-07-30 08:23:10||101.14||101.12||101.14||101.12|0
1627633400000|2021-07-30 08:23:20|||||||||108
1627633410000|2021-07-30 08:23:30|101.16|101.1|101.04|100.98|101.16|101.1|101.04|100.98|14924
1627633420000|2021-07-30 08:23:40|101.08|101|101.04|101|101.08|101.04|101.04|101|4522
1627633430000|2021-07-30 08:23:50|101.06|101.04|101.06|101|101.08|101.04|101.06|101|100
1627633440000|2021-07-30 08:24:00|101.04|100.98|101.08|101.02|101.08|101.02|101|100.96|3460
1627633460000|2021-07-30 08:24:20||101.04||101.04||101.04||101.04|880
1627633470000|2021-07-30 08:24:30|101.06|101.02|101.04|101|101.08|101.04|101.04|101|6317
1627633480000|2021-07-30 08:24:40|101.02|100.98|100.92|100.86|101.02|100.98|100.92|100.84|18521
1627633490000|2021-07-30 08:24:50|100.9||100.9||100.9||100.9||99858
1627633500000|2021-07-30 08:25:00|100.92|100.88|100.96|100.9|100.98|100.92|100.92|100.86|8006
1627633510000|2021-07-30 08:25:10|100.94|100.86|100.92|100.84|100.96|100.9|100.92|100.82|2653
1627633530000|2021-07-30 08:25:30|100.9|100.82|100.82|100.74|100.9|100.82|100.82|100.74|9
1627633540000|2021-07-30 08:25:40|100.8|100.72|100.82|100.74|100.82|100.74|100.8|100.72|0
1627633550000|2021-07-30 08:25:50|100.8|100.84|100.88|100.78|100.94|100.86|100.8|100.76|113801
1627633560000|2021-07-30 08:26:00|100.86|100.8|101|100.96|101.02|100.98|100.86|100.8|37144
1627633570000|2021-07-30 08:26:10|100.92|100.94|100.96|100.9|100.96|100.94|100.9|100.86|4086
1627633590000|2021-07-30 08:26:30|||||||||481
1627633600000|2021-07-30 08:26:40|100.94|100.88|100.92|100.86|100.94|100.88|100.92|100.84|922
1627633610000|2021-07-30 08:26:50|100.9|100.82|100.92|100.84|100.92|100.84|100.88|100.82|2002
1627633620000|2021-07-30 08:27:00||100.86||100.86||100.86||100.86|0
1627633630000|2021-07-30 08:27:10||100.84||100.84||100.84||100.84|2868
1627633640000|2021-07-30 08:27:20||100.86||100.82||100.86||100.82|0
1627633660000|2021-07-30 08:27:40|100.94|100.84|100.92|100.86|100.94|100.86|100.92|100.84|2460
1627633670000|2021-07-30 08:27:50||100.84||100.84||100.86||100.84|840
1627633680000|2021-07-30 08:28:00|100.9|100.86|100.88|100.86|100.9|100.86|100.88|100.86|0
1627633690000|2021-07-30 08:28:10|100.86|100.8|100.86|100.82|100.86|100.82|100.86|100.8|319
1627633710000|2021-07-30 08:28:30|100.9|100.84|100.92|100.86|100.96|100.86|100.9|100.84|218
1627633720000|2021-07-30 08:28:40|100.94||100.92||100.94||100.92||0
1627633730000|2021-07-30 08:28:50|100.94|100.88|100.98|100.9|101|100.92|100.94|100.88|11558
1627633740000|2021-07-30 08:29:00|100.96||100.98||100.98||100.96||0
1627633770000|2021-07-30 08:29:30|100.96||100.98||100.98||100.96||4952
1627633780000|2021-07-30 08:29:40|101|100.92|101.02|100.96|101.02|101|101|100.92|5117
1627633790000|2021-07-30 08:29:50||100.98||100.98||100.98||100.98|100
1627633800000|2021-07-30 08:30:00|101|100.96|100.92|100.88|101|100.96|100.92|100.86|17305
1627633810000|2021-07-30 08:30:10|100.96|100.9|100.96|100.92|100.96|100.92|100.96|100.9|3375
1627633830000|2021-07-30 08:30:30|100.94|100.9|100.88|100.82|100.96|100.9|100.88|100.82|10107
1627633840000|2021-07-30 08:30:40|100.86||100.86||100.86||100.84||4098
1627633850000|2021-07-30 08:30:50|100.88|100.84|100.86|100.84|100.88|100.84|100.86|100.82|3209
1627633860000|2021-07-30 08:31:00|100.84|100.82|100.84|100.82|100.84|100.82|100.84|100.82|5
1627633890000|2021-07-30 08:31:30|100.82|100.78|100.8|100.74|100.82|100.78|100.78|100.72|1844
1627633920000|2021-07-30 08:32:00|100.78|100.76|100.84|100.78|100.86|100.82|100.78|100.76|22533
1627633930000|2021-07-30 08:32:10|100.86|100.8|100.92|100.86|101.04|100.98|100.86|100.8|76445
1627633940000|2021-07-30 08:32:20||100.84||100.86||100.86||100.84|1100
1627633960000|2021-07-30 08:32:40|100.9|100.84|100.88|100.84|100.9|100.84|100.88|100.84|0
1627633970000|2021-07-30 08:32:50||100.82||100.82||100.82||100.82|0
1627633980000|2021-07-30 08:33:00|100.86|100.8|100.92|100.88|100.92|100.88|100.86|100.8|2233
1627633990000|2021-07-30 08:33:10|100.94|100.9|101|100.9|101.02|100.9|100.94|100.9|5518
1627634000000|2021-07-30 08:33:20|100.96|100.92|101.02|100.96|101.08|101|100.96|100.92|10254
1627634010000|2021-07-30 08:33:30||100.94||100.94||100.94||100.94|3057
1627634020000|2021-07-30 08:33:40|101|100.9|100.96|100.88|101|100.9|100.96|100.86|4045
1627634030000|2021-07-30 08:33:50|100.94||100.96||100.96||100.94||52
1627634040000|2021-07-30 08:34:00|100.94||100.94||100.94||100.94||2220
1627634050000|2021-07-30 08:34:10|100.92|100.84|100.86|100.78|100.92|100.84|100.84|100.78|5543
1627634060000|2021-07-30 08:34:20||100.8||100.8||100.82||100.8|0
1627634070000|2021-07-30 08:34:30||100.82||100.82||100.82||100.8|0
1627634080000|2021-07-30 08:34:40|100.84|100.8|100.8|100.72|100.84|100.8|100.8|100.7|6389
1627634090000|2021-07-30 08:34:50|100.78|100.7|100.76|100.68|100.78|100.7|100.76|100.68|10669
1627634100000|2021-07-30 08:35:00|100.74|100.66|100.72|100.64|100.74|100.66|100.72|100.62|1508
1627634110000|2021-07-30 08:35:10|||||||||3435
1627634120000|2021-07-30 08:35:20|100.7|100.66|100.7|100.64|100.7|100.66|100.68|100.64|296
1627634130000|2021-07-30 08:35:30|100.72|100.66|100.8|100.72|100.8|100.72|100.72|100.66|7492
1627634140000|2021-07-30 08:35:40|100.82||100.8||100.82||100.8||432
1627634150000|2021-07-30 08:35:50|100.82||100.82||100.82||100.82||0
1627634160000|2021-07-30 08:36:00|100.8||100.8||100.8||100.8||20403
1627634170000|2021-07-30 08:36:10|||||||||19732
1627634180000|2021-07-30 08:36:20|100.82|100.8|100.78|100.74|100.82|100.8|100.78|100.74|18003
1627634190000|2021-07-30 08:36:30|||||||||2358
1627634200000|2021-07-30 08:36:40|100.76|100.72|100.74|100.66|100.76|100.72|100.72|100.66|1626
1627634210000|2021-07-30 08:36:50|100.76|100.68|100.76|100.7|100.76|100.72|100.76|100.68|1960
1627634220000|2021-07-30 08:37:00|100.74|100.68|100.74|100.7|100.74|100.7|100.74|100.68|60
1627634230000|2021-07-30 08:37:10|100.76|100.68|100.78|100.7|100.82|100.76|100.76|100.68|8373
1627634240000|2021-07-30 08:37:20|100.8|100.68|100.82|100.74|100.82|100.74|100.8|100.68|281
1627634250000|2021-07-30 08:37:30|100.84|100.76|100.84|100.78|100.84|100.78|100.84|100.76|10000
1627634260000|2021-07-30 08:37:40|100.82|100.76|100.76|100.7|100.82|100.76|100.74|100.66|74496
1627634270000|2021-07-30 08:37:50|100.74|100.68|100.74|100.66|100.74|100.68|100.74|100.66|0
1627634280000|2021-07-30 08:38:00|100.76|100.68|100.8|100.74|100.86|100.8|100.76|100.68|58855
1627634300000|2021-07-30 08:38:20||100.76||100.76||100.76||100.76|0
1627634310000|2021-07-30 08:38:30|100.82|100.78|100.8|100.74|100.88|100.82|100.8|100.74|6964
1627634320000|2021-07-30 08:38:40|100.82|100.76|100.82|100.78|100.82|100.78|100.82|100.76|36
1627634330000|2021-07-30 08:38:50|100.86|100.8|100.86|100.78|100.86|100.8|100.86|100.78|1968
1627634340000|2021-07-30 08:39:00|100.82||100.82||100.82||100.82||9855
1627634370000|2021-07-30 08:39:30|100.8|100.76|100.76|100.7|100.82|100.8|100.72|100.7|18265
1627634380000|2021-07-30 08:39:40|100.74|100.68|100.74|100.66|100.74|100.68|100.72|100.66|0
1627634390000|2021-07-30 08:39:50|||||||||1000
1627634410000|2021-07-30 08:40:10|100.72||100.72||100.72||100.72||8
1627634420000|2021-07-30 08:40:20|100.7|100.64|100.66|100.6|100.7|100.64|100.66|100.6|0
1627634430000|2021-07-30 08:40:30|100.64|100.58|100.66|100.6|100.66|100.6|100.64|100.58|1387
1627634440000|2021-07-30 08:40:40|100.64|100.58|100.76|100.7|100.78|100.7|100.6|100.58|25977
1627634450000|2021-07-30 08:40:50|100.8|100.72|100.82|100.76|100.84|100.76|100.78|100.72|1213
1627634460000|2021-07-30 08:41:00|100.84|100.78|100.84|100.78|100.86|100.8|100.84|100.78|0
1627634470000|2021-07-30 08:41:10||100.8||100.8||100.8||100.78|0
1627634480000|2021-07-30 08:41:20|100.82|100.78|100.84|100.8|100.84|100.8|100.82|100.76|361
1627634490000|2021-07-30 08:41:30|100.82||100.82||100.82||100.82||50
1627634500000|2021-07-30 08:41:40|100.8|100.78|100.74|100.7|100.8|100.78|100.74|100.68|15055
1627634520000|2021-07-30 08:42:00|100.78|100.72|100.74|100.68|100.8|100.74|100.74|100.68|5039
1627634530000|2021-07-30 08:42:10||100.66||100.64||100.66||100.64|15442
1627634540000|2021-07-30 08:42:20|100.72|100.62|100.68|100.62|100.72|100.62|100.68|100.62|0
1627634550000|2021-07-30 08:42:30|100.66|100.6|100.86|100.82|100.86|100.82|100.66|100.6|55480
1627634560000|2021-07-30 08:42:40|100.88|100.8|100.94|100.88|100.96|100.88|100.88|100.8|11487
1627634570000|2021-07-30 08:42:50||100.86||100.84||100.86||100.82|87
1627634580000|2021-07-30 08:43:00|100.92|100.82|100.86|100.8|100.92|100.84|100.82|100.76|19875
1627634590000|2021-07-30 08:43:10|100.88|100.82|100.94|100.86|100.94|100.88|100.88|100.82|13953
1627634600000|2021-07-30 08:43:20|100.96|100.88|100.98|100.92|101|100.94|100.94|100.88|9031
1627634610000|2021-07-30 08:43:30|100.96|100.9|100.98|100.92|100.98|100.92|100.96|100.9|0
1627634630000|2021-07-30 08:43:50|100.96||100.96||100.96||100.96||0
1627634640000|2021-07-30 08:44:00|100.98|100.9|100.98|100.96|101.02|100.96|100.96|100.88|19507
1627634650000|2021-07-30 08:44:10|100.96|100.94|100.96|100.88|100.96|100.94|100.96|100.88|2354
1627634660000|2021-07-30 08:44:20|||||||||9850
1627634670000|2021-07-30 08:44:30|100.94||100.92||100.94||100.92||2134
1627634680000|2021-07-30 08:44:40|100.9|100.86|100.88|100.84|100.9|100.86|100.88|100.84|1829
1627634690000|2021-07-30 08:44:50|100.86|100.8|100.88|100.8|100.88|100.8|100.86|100.8|0
1627634700000|2021-07-30 08:45:00|100.9||100.88||100.9||100.88||0
1627634750000|2021-07-30 08:45:50|100.9|100.82|101|100.94|101|100.94|100.9|100.82|8058
1627634770000|2021-07-30 08:46:10|101.02||101.02||101.04||101.02||0
1627634780000|2021-07-30 08:46:20|101||101||101||101||0
1627634830000|2021-07-30 08:47:10|101.04|100.96|101.06|101.02|101.06|101.02|101.04|100.96|16247
1627634840000|2021-07-30 08:47:20|101.08|101.04|101.08|101.04|101.08|101.04|101.08|101.04|2512
1627634870000|2021-07-30 08:47:50|101.06|101.02|101.02|100.96|101.06|101.02|101|100.94|9000
1627634880000|2021-07-30 08:48:00|101|100.94|100.96|100.88|101|100.94|100.94|100.88|15849
1627634900000|2021-07-30 08:48:20|100.94||100.94||100.94||100.94||9849
1627634920000|2021-07-30 08:48:40||100.9||100.88||100.9||100.88|0
1627634930000|2021-07-30 08:48:50||100.9||100.88||100.9||100.88|48
1627634950000|2021-07-30 08:49:10|||||||||7000
1627634960000|2021-07-30 08:49:20|100.92|100.86|100.9|100.84|100.92|100.86|100.9|100.8|4630
1627634970000|2021-07-30 08:49:30|||||||||604
1627635000000|2021-07-30 08:50:00|100.88|100.82|100.88|100.8|100.88|100.82|100.86|100.8|1601
1627635020000|2021-07-30 08:50:20||100.78||100.8||100.8||100.78|0
1627635030000|2021-07-30 08:50:30||100.82||100.82||100.82||100.82|0
1627635040000|2021-07-30 08:50:40|100.86|100.8|100.84|100.76|100.86|100.8|100.84|100.76|30
1627635050000|2021-07-30 08:50:50|100.82|100.74|100.82|100.78|100.82|100.82|100.82|100.74|1785
1627635060000|2021-07-30 08:51:00|100.8|100.74|100.82|100.78|100.82|100.78|100.78|100.7|4154
1627635070000|2021-07-30 08:51:10|100.8|100.76|100.78|100.72|100.8|100.76|100.78|100.7|10967
1627635080000|2021-07-30 08:51:20||100.74||100.74||100.74||100.74|0
1627635090000|2021-07-30 08:51:30|100.76|100.72|100.74|100.66|100.76|100.72|100.74|100.66|1751
1627635100000|2021-07-30 08:51:40|100.72|100.64|100.72|100.66|100.72|100.66|100.72|100.64|0
1627635110000|2021-07-30 08:51:50|100.7|100.64|100.66|100.6|100.7|100.64|100.66|100.6|978
1627635120000|2021-07-30 08:52:00|100.68|100.62|100.7|100.66|100.7|100.66|100.62|100.58|4751
1627635130000|2021-07-30 08:52:10|100.72|100.68|100.76|100.72|100.78|100.74|100.72|100.66|18268
1627635140000|2021-07-30 08:52:20|100.8|100.74|100.84|100.76|100.84|100.76|100.8|100.74|3621
1627635150000|2021-07-30 08:52:30|100.86|100.78|100.86|100.8|100.86|100.8|100.86|100.78|148
1627635160000|2021-07-30 08:52:40|||||||||5061
1627635180000|2021-07-30 08:53:00|100.9|100.82|100.9|100.82|100.92|100.86|100.88|100.82|3730
1627635190000|2021-07-30 08:53:10|100.88|100.8|100.86|100.76|100.88|100.8|100.8|100.72|2041
1627635200000|2021-07-30 08:53:20|100.84|100.74|100.82|100.76|100.86|100.76|100.82|100.74|0
1627635210000|2021-07-30 08:53:30||100.78||100.8||100.8||100.78|664
1627635220000|2021-07-30 08:53:40|100.86|100.82|100.86|100.82|100.9|100.82|100.86|100.8|2002
1627635240000|2021-07-30 08:54:00|100.84|100.78|100.78|100.72|100.86|100.82|100.78|100.72|4239
1627635290000|2021-07-30 08:54:50|||||||||2000
1627635300000|2021-07-30 08:55:00|||||||||161
1627635310000|2021-07-30 08:55:10|||||||||160
1627635330000|2021-07-30 08:55:30|100.82|100.74|100.82|100.76|100.82|100.8|100.82|100.74|6609
1627635340000|2021-07-30 08:55:40|||||||||1375
1627635360000|2021-07-30 08:56:00|100.8|100.74|100.8|100.74|100.8|100.76|100.76|100.72|4738
1627635370000|2021-07-30 08:56:10|100.82|100.76|100.82|100.76|100.82|100.76|100.82|100.76|0
1627635380000|2021-07-30 08:56:20||100.78||100.76||100.78||100.76|0
1627635410000|2021-07-30 08:56:50|100.8|100.74|100.86|100.82|100.86|100.82|100.78|100.74|16802
1627635420000|2021-07-30 08:57:00|100.84|100.8|100.84|100.76|100.84|100.8|100.82|100.76|25964
1627635430000|2021-07-30 08:57:10|100.82|100.78|100.94|100.88|100.94|100.88|100.78|100.72|93549
1627635440000|2021-07-30 08:57:20|100.92|100.86|100.94|100.88|100.94|100.88|100.9|100.84|0
1627635450000|2021-07-30 08:57:30|100.92|100.9|100.9|100.84|100.92|100.9|100.9|100.84|4987
1627635460000|2021-07-30 08:57:40|100.92|100.82|100.88|100.8|100.92|100.84|100.86|100.8|6530
1627635470000|2021-07-30 08:57:50|100.86||100.86||100.86||100.86||39
1627635480000|2021-07-30 08:58:00|100.84|100.78|100.84|100.78|100.84|100.78|100.84|100.78|617
1627635490000|2021-07-30 08:58:10||100.8||100.8||100.8||100.78|2
1627635510000|2021-07-30 08:58:30|100.82|100.78|100.82|100.76|100.82|100.78|100.82|100.76|2640
1627635530000|2021-07-30 08:58:50|||||||||1000
1627635540000|2021-07-30 08:59:00|||||||||1373
1627635560000|2021-07-30 08:59:20|100.84|100.78|100.82|100.78|100.84|100.8|100.82|100.78|1984
1627635570000|2021-07-30 08:59:30|100.8|100.76|100.74|100.7|100.8|100.76|100.74|100.66|18724
1627635580000|2021-07-30 08:59:40|||||||||740
1627635600000|2021-07-30 09:00:00|100.72|100.66|100.68|100.62|100.74|100.7|100.68|100.6|14644
1627635610000|2021-07-30 09:00:10|||||||||4929
1627635650000|2021-07-30 09:00:50|100.66|100.58|100.64|100.62|100.7|100.64|100.64|100.58|22790
1627635660000|2021-07-30 09:01:00|100.62|100.58|100.6|100.54|100.64|100.58|100.6|100.52|3398
1627635680000|2021-07-30 09:01:20|100.62||100.6||100.62||100.6||2189
1627635720000|2021-07-30 09:02:00|100.58|100.52|100.72|100.66|100.78|100.7|100.58|100.5|173659
1627635730000|2021-07-30 09:02:10|100.74|100.68|100.72|100.62|100.88|100.78|100.68|100.62|182625
1627635740000|2021-07-30 09:02:20|100.7|100.6|100.6|100.54|100.74|100.68|100.6|100.52|66587
1627635760000|2021-07-30 09:02:40|100.62|100.56|100.64|100.56|100.7|100.62|100.62|100.56|21435
1627635770000|2021-07-30 09:02:50||100.54||100.58||100.58||100.54|0
1627635790000|2021-07-30 09:03:10|100.62|100.56|100.54|100.52|100.62|100.56|100.54|100.5|48739
1627635800000|2021-07-30 09:03:20|100.56|100.54|100.5|100.46|100.58|100.54|100.5|100.46|60651
1627635810000|2021-07-30 09:03:30|100.52|100.48|100.46|100.4|100.54|100.48|100.46|100.38|13184
1627635820000|2021-07-30 09:03:40|100.48|100.42|100.48|100.42|100.48|100.42|100.46|100.4|2650
1627635830000|2021-07-30 09:03:50|100.46|100.4|100.42|100.4|100.46|100.4|100.42|100.34|18734
1627635840000|2021-07-30 09:04:00|100.4|100.34|100.36|100.28|100.4|100.34|100.34|100.26|19494
1627635850000|2021-07-30 09:04:10|100.38|100.3|100.4|100.36|100.4|100.38|100.38|100.28|11504
1627635860000|2021-07-30 09:04:20|100.42|100.38|100.38|100.34|100.42|100.38|100.38|100.34|213
1627635870000|2021-07-30 09:04:30|100.36|100.32|100.36|100.28|100.36|100.32|100.34|100.28|1137
1627635890000|2021-07-30 09:04:50|||||||||5
1627635900000|2021-07-30 09:05:00|100.34||100.34||100.34||100.34||0
1627635910000|2021-07-30 09:05:10|100.32|100.3|100.32|100.28|100.34|100.3|100.28|100.22|7638
1627635920000|2021-07-30 09:05:20|100.3|100.24|100.3|100.24|100.3|100.24|100.3|100.24|1437
1627635930000|2021-07-30 09:05:30|100.28|100.22|100.22|100.18|100.28|100.22|100.2|100.12|81
1627635940000|2021-07-30 09:05:40||100.16||100.16||100.16||100.16|1340
1627635950000|2021-07-30 09:05:50|100.2|100.14|100.22|100.16|100.22|100.18|100.16|100.1|4030
1627635960000|2021-07-30 09:06:00|100.2|100.14|100.22|100.18|100.22|100.2|100.2|100.14|6476
1627635970000|2021-07-30 09:06:10|100.24|100.2|100.2|100.12|100.28|100.22|100.2|100.1|59764
1627636000000|2021-07-30 09:06:40|100.18|100.14|100.12|100.06|100.18|100.14|100.12|100.04|5501
1627636010000|2021-07-30 09:06:50|100.1|100.08|100.1|100.02|100.12|100.1|100.08|100|11866
1627636020000|2021-07-30 09:07:00|100.08||100.08||100.08||100.08||50000
1627636030000|2021-07-30 09:07:10|100.06|100|100.08|100.04|100.12|100.06|100.06|100|6155
1627636040000|2021-07-30 09:07:20|100.06|100.02|100.06|100|100.06|100.02|100.06|100|0
1627636050000|2021-07-30 09:07:30|100.08|100.02|100.08|100.04|100.08|100.04|100.08|100.02|10
1627636060000|2021-07-30 09:07:40|100.06|100.02|100.06|100.02|100.06|100.02|100.06|100.02|1543
1627636070000|2021-07-30 09:07:50|100.04|100|100.02|99.95|100.04|100|100.02|99.93|1678
1627636080000|2021-07-30 09:08:00|100.04|99.94|100.06|99.99|100.06|100.02|100.02|99.94|6598
1627636090000|2021-07-30 09:08:10|100.04|100|100.06|100.02|100.12|100.06|100.04|100|37288
1627636110000|2021-07-30 09:08:30|100.08|100.04|100.08|100.04|100.08|100.04|100.08|100.04|456
1627636120000|2021-07-30 09:08:40|100.06|100.02|100.06|100.02|100.06|100.02|100.06|100.02|132
1627636130000|2021-07-30 09:08:50|||||||||484
1627636140000|2021-07-30 09:09:00|100.08|100.04|100.08|100.04|100.08|100.04|100.06|100.04|9680
1627636150000|2021-07-30 09:09:10|100.1|100.06|100.12|100.08|100.12|100.08|100.1|100.06|12105
1627636160000|2021-07-30 09:09:20|100.16|100.1|100.16|100.12|100.16|100.12|100.16|100.1|1255
1627636190000|2021-07-30 09:09:50|100.2|100.14|100.2|100.16|100.2|100.16|100.2|100.14|3062
1627636200000|2021-07-30 09:10:00||100.14||100.14||100.14||100.14|5
1627636230000|2021-07-30 09:10:30|100.22|100.16|100.24|100.18|100.24|100.2|100.22|100.16|13313
1627636240000|2021-07-30 09:10:40|100.22|100.16|100.18|100.14|100.22|100.18|100.16|100.12|1173
1627636250000|2021-07-30 09:10:50|100.16|100.12|100.16|100.1|100.16|100.12|100.12|100.06|4371
1627636260000|2021-07-30 09:11:00|100.14|100.08|100.12|100.08|100.14|100.08|100.12|100.08|53976
1627636280000|2021-07-30 09:11:20|100.1|100.04|100.08|100.02|100.12|100.04|100.08|100.02|722
1627636290000|2021-07-30 09:11:30|||||||||1256
1627636300000|2021-07-30 09:11:40|100.1|100|100.12|100.08|100.12|100.08|100.08|100|23472
1627636310000|2021-07-30 09:11:50||100.06||100.06||100.06||100.06|526
1627636320000|2021-07-30 09:12:00||100.04||100.08||100.08||100.04|510
1627636350000|2021-07-30 09:12:30|100.1||100.12||100.12||100.1||501
1627636360000|2021-07-30 09:12:40|100.1|100.06|100.12|100.06|100.12|100.06|100.08|100.06|16797
1627636370000|2021-07-30 09:12:50|100.1|100.08|99.93|99.87|100.1|100.08|99.9|99.86|187797
1627636380000|2021-07-30 09:13:00|99.95|99.88|99.9|99.84|100.02|99.98|99.9|99.84|67923
1627636390000|2021-07-30 09:13:10|99.91|99.86|99.91|99.82|99.95|99.92|99.9|99.81|9872
1627636400000|2021-07-30 09:13:20|99.9|99.81|99.83|99.79|99.9|99.82|99.82|99.74|18641
1627636410000|2021-07-30 09:13:30|99.82|99.78|99.78|99.75|99.83|99.78|99.78|99.75|0
1627636420000|2021-07-30 09:13:40|99.79|99.8|99.73|99.67|99.81|99.8|99.73|99.65|47150
1627636430000|2021-07-30 09:13:50|99.76|99.68|99.75|99.71|99.76|99.71|99.75|99.68|37
1627636440000|2021-07-30 09:14:00|99.76|99.73|99.75|99.71|99.77|99.74|99.73|99.68|6179
1627636450000|2021-07-30 09:14:10|99.74|99.72|99.74|99.68|99.74|99.72|99.73|99.67|15965
1627636460000|2021-07-30 09:14:20||99.7||99.7||99.7||99.7|5
1627636470000|2021-07-30 09:14:30|99.73|99.71|99.74|99.7|99.74|99.71|99.73|99.68|2508
1627636480000|2021-07-30 09:14:40|||||||||6201
1627636500000|2021-07-30 09:15:00|99.76|99.71|99.94|99.88|99.94|99.89|99.76|99.71|45883
1627636510000|2021-07-30 09:15:10|99.93|99.87|99.91|99.87|99.93|99.88|99.88|99.83|14609
1627636520000|2021-07-30 09:15:20|99.93|99.88|99.93|99.9|99.93|99.9|99.93|99.87|6841
1627636530000|2021-07-30 09:15:30|99.92|99.89|99.89|99.84|99.92|99.89|99.89|99.81|2654
1627636540000|2021-07-30 09:15:40|99.9|99.85|99.92|99.85|99.92|99.87|99.9|99.84|3243
1627636550000|2021-07-30 09:15:50|99.93|99.87|99.89|99.88|99.93|99.9|99.89|99.87|1749
1627636560000|2021-07-30 09:16:00|99.88|99.82|99.86|99.78|99.88|99.82|99.86|99.77|52
1627636580000|2021-07-30 09:16:20|||||||||4
1627636590000|2021-07-30 09:16:30|99.85|99.77|99.74|99.69|99.85|99.77|99.74|99.68|8096
1627636600000|2021-07-30 09:16:40||99.68||99.68||99.68||99.68|0
1627636610000|2021-07-30 09:16:50||99.67||99.67||99.67||99.67|200
1627636620000|2021-07-30 09:17:00|99.73|99.66|99.7|99.66|99.73|99.66|99.7|99.64|7580
1627636630000|2021-07-30 09:17:10|||||||||9015
1627636640000|2021-07-30 09:17:20|99.72|99.69|99.7|99.66|99.72|99.69|99.67|99.66|15505
1627636650000|2021-07-30 09:17:30|99.68||99.68||99.68||99.68||16000
1627636660000|2021-07-30 09:17:40|99.67|99.63|99.64|99.63|99.67|99.63|99.64|99.63|2662
1627636670000|2021-07-30 09:17:50|99.65|99.64|99.81|99.74|99.82|99.74|99.65|99.64|55597
1627636680000|2021-07-30 09:18:00|99.82|99.75|99.89|99.83|99.89|99.83|99.79|99.74|18282
1627636690000|2021-07-30 09:18:10|99.92|99.85|99.99|99.89|99.99|99.91|99.87|99.83|6260
1627636700000|2021-07-30 09:18:20|99.98|99.88|99.91|99.84|99.98|99.89|99.9|99.82|14252
1627636710000|2021-07-30 09:18:30|99.92|99.85|99.83|99.77|99.92|99.85|99.82|99.74|3156
1627636720000|2021-07-30 09:18:40|99.82|99.76|99.78|99.71|99.83|99.77|99.78|99.68|20
1627636730000|2021-07-30 09:18:50|99.77|99.72|99.78|99.72|99.78|99.72|99.77|99.72|1195
1627636740000|2021-07-30 09:19:00|99.77|99.73|99.75|99.68|99.77|99.73|99.75|99.66|2832
1627636750000|2021-07-30 09:19:10|99.74|99.67|99.73|99.69|99.74|99.69|99.72|99.67|0
1627636760000|2021-07-30 09:19:20|99.75|99.7|99.83|99.76|99.84|99.76|99.75|99.7|21014
1627636770000|2021-07-30 09:19:30|99.81|99.77|99.78|99.76|99.81|99.77|99.78|99.76|18842
1627636780000|2021-07-30 09:19:40|99.8|99.74|99.79|99.76|99.8|99.76|99.79|99.74|2471
1627636790000|2021-07-30 09:19:50||99.77||99.77||99.77||99.77|362
1627636800000|2021-07-30 09:20:00|99.81|99.78|99.93|99.85|99.94|99.86|99.81|99.78|19288
1627636810000|2021-07-30 09:20:10|99.92|99.83|99.91|99.84|99.92|99.84|99.84|99.79|5199
1627636820000|2021-07-30 09:20:20|99.92|99.85|99.92|99.85|99.92|99.86|99.91|99.84|0
1627636830000|2021-07-30 09:20:30|99.91|99.86|99.92|99.87|99.92|99.87|99.91|99.86|485
1627636840000|2021-07-30 09:20:40|99.94|99.88|99.95|99.88|99.98|99.92|99.94|99.87|8846
1627636850000|2021-07-30 09:20:50|99.94|99.89|99.94|99.89|99.94|99.89|99.94|99.89|0
1627636860000|2021-07-30 09:21:00|99.93|99.9|99.93|99.89|99.93|99.9|99.93|99.89|33
1627636870000|2021-07-30 09:21:10|99.94|99.9|99.94|99.9|99.95|99.9|99.93|99.9|2457
1627636880000|2021-07-30 09:21:20|99.93|99.89|99.88|99.83|99.93|99.89|99.88|99.82|3138
1627636890000|2021-07-30 09:21:30|99.87|99.82|99.86|99.8|99.87|99.82|99.85|99.78|44917
1627636900000|2021-07-30 09:21:40|99.85|99.79|99.87|99.81|99.87|99.81|99.78|99.72|20835
1627636910000|2021-07-30 09:21:50|99.86|99.82|99.83|99.74|99.86|99.82|99.8|99.74|6404
1627636920000|2021-07-30 09:22:00|99.82|99.76|99.73|99.67|99.82|99.76|99.73|99.67|7
1627636930000|2021-07-30 09:22:10||99.66||99.65||99.66||99.64|0
1627636940000|2021-07-30 09:22:20|99.72|99.63|99.67|99.62|99.72|99.64|99.58|99.52|19649
1627636950000|2021-07-30 09:22:30|99.68|99.63|99.7|99.67|99.75|99.67|99.67|99.63|19221
1627636960000|2021-07-30 09:22:40|99.71|99.68|99.8|99.73|99.81|99.73|99.71|99.68|13035
1627636970000|2021-07-30 09:22:50|99.81|99.74|99.82|99.76|99.82|99.77|99.81|99.74|11781
1627636990000|2021-07-30 09:23:10|99.84|99.77|99.85|99.8|99.85|99.81|99.84|99.77|7878
1627637000000|2021-07-30 09:23:20|99.84|99.81|99.89|99.85|99.92|99.85|99.81|99.76|21989
1627637010000|2021-07-30 09:23:30|99.93|99.86|99.89|99.84|99.96|99.88|99.89|99.83|2378
1627637020000|2021-07-30 09:23:40|99.88|99.81|99.87|99.81|99.9|99.84|99.85|99.81|4372
1627637030000|2021-07-30 09:23:50|99.88|99.82|99.9|99.84|99.9|99.85|99.88|99.82|3629
1627637040000|2021-07-30 09:24:00|99.89|99.83|99.89|99.82|99.89|99.83|99.89|99.82|0
1627637050000|2021-07-30 09:24:10||99.83||99.83||99.83||99.83|5
1627637060000|2021-07-30 09:24:20|99.88|99.82|99.89|99.83|99.89|99.83|99.88|99.82|0
1627637070000|2021-07-30 09:24:30||99.84||99.85||99.85||99.84|5837
1627637080000|2021-07-30 09:24:40|99.92|99.86|99.92|99.85|99.94|99.9|99.9|99.85|1507
1627637090000|2021-07-30 09:24:50||99.86||99.85||99.86||99.85|0
1627637100000|2021-07-30 09:25:00|99.94|99.86|99.98|99.93|99.98|99.93|99.94|99.86|10050
1627637110000|2021-07-30 09:25:10|99.97|99.91|99.89|99.82|99.97|99.93|99.89|99.81|13134
1627637120000|2021-07-30 09:25:20|99.88|99.81|99.82|99.76|99.88|99.82|99.82|99.75|6284
1627637130000|2021-07-30 09:25:30|99.81|99.74|99.8|99.72|99.81|99.75|99.78|99.71|3062
1627637140000|2021-07-30 09:25:40|99.79|99.71|99.75|99.7|99.79|99.72|99.74|99.68|1627
1627637150000|2021-07-30 09:25:50|99.74|99.69|99.74|99.69|99.75|99.7|99.74|99.69|0
1627637160000|2021-07-30 09:26:00|99.75|99.7|99.75|99.7|99.75|99.7|99.74|99.7|10
1627637170000|2021-07-30 09:26:10|99.76|99.71|99.8|99.77|99.84|99.77|99.76|99.71|11252
1627637180000|2021-07-30 09:26:20|99.79|99.78|99.79|99.75|99.79|99.78|99.74|99.7|20655
1627637200000|2021-07-30 09:26:40|99.78|99.73|99.79|99.75|99.79|99.75|99.77|99.73|737
1627637210000|2021-07-30 09:26:50|99.8|99.76|99.88|99.83|99.9|99.83|99.8|99.76|8859
1627637220000|2021-07-30 09:27:00|99.91|99.84|99.96|99.89|99.98|99.89|99.9|99.84|9449
1627637230000|2021-07-30 09:27:10|100|99.9|100|99.95|100|99.95|99.98|99.9|4022
1627637240000|2021-07-30 09:27:20|100.02|99.96|100.02|99.96|100.02|99.96|100.02|99.96|7558
1627637280000|2021-07-30 09:28:00|100|99.97|99.93|99.87|100|99.97|99.93|99.86|11969
1627637290000|2021-07-30 09:28:10|99.92|99.86|99.86|99.81|99.92|99.87|99.86|99.8|2183
1627637300000|2021-07-30 09:28:20||99.78||99.79||99.79||99.78|0
1627637310000|2021-07-30 09:28:30|99.85|99.76|99.81|99.75|99.85|99.76|99.81|99.74|2635
1627637320000|2021-07-30 09:28:40|99.8|99.73|99.76|99.69|99.8|99.73|99.74|99.68|8878
1627637330000|2021-07-30 09:28:50|99.77|99.7|99.79|99.75|99.79|99.76|99.77|99.7|14557
1627637340000|2021-07-30 09:29:00|99.8|99.76|99.83|99.79|99.84|99.81|99.77|99.7|32769
1627637350000|2021-07-30 09:29:10|99.88|99.8|99.86|99.82|99.88|99.82|99.86|99.79|3653
1627637360000|2021-07-30 09:29:20|99.9|99.83|99.93|99.86|99.94|99.86|99.89|99.83|14333
1627637370000|2021-07-30 09:29:30|99.95|99.87|99.97|99.92|99.97|99.92|99.94|99.87|60
1627637380000|2021-07-30 09:29:40|99.99|99.93|100.02|99.95|100.02|99.95|99.99|99.93|6981
1627637420000|2021-07-30 09:30:20|100|99.96|100.02|99.97|100.02|99.97|99.99|99.95|11131
1627637450000|2021-07-30 09:30:50|100.06|99.98|100.02|99.98|100.1|100.02|100.02|99.97|12617
1627637460000|2021-07-30 09:31:00|100|99.97|99.99|99.93|100|99.97|99.98|99.93|12682
1627637470000|2021-07-30 09:31:10|99.98|99.92|99.98|99.91|100.02|99.94|99.96|99.9|12989
1627637480000|2021-07-30 09:31:20|99.96|99.9|99.91|99.89|99.96|99.9|99.91|99.84|25389
1627637490000|2021-07-30 09:31:30|99.93|99.9|99.93|99.88|99.93|99.9|99.93|99.86|10362
1627637500000|2021-07-30 09:31:40|99.92|99.85|99.91|99.85|99.92|99.85|99.89|99.85|0
1627637510000|2021-07-30 09:31:50|99.89|99.82|99.93|99.88|99.93|99.88|99.86|99.81|57662
1627637520000|2021-07-30 09:32:00|99.91|99.89|99.92|99.85|99.96|99.91|99.9|99.85|5613
1627637530000|2021-07-30 09:32:10|99.9||99.9||99.9||99.9||0
1627637540000|2021-07-30 09:32:20|||||||||906
1627637550000|2021-07-30 09:32:30|99.89|99.82|99.82|99.75|99.89|99.82|99.82|99.73|8129
1627637560000|2021-07-30 09:32:40|99.84||99.83||99.84||99.83||0
1627637570000|2021-07-30 09:32:50|||||||||100
1627637580000|2021-07-30 09:33:00|99.84|99.76|99.84|99.77|99.97|99.9|99.83|99.76|71387
1627637590000|2021-07-30 09:33:10|99.85|99.78|99.82|99.75|99.86|99.8|99.81|99.73|7742
1627637600000|2021-07-30 09:33:20|99.81|99.76|99.76|99.69|99.82|99.76|99.76|99.68|10387
1627637610000|2021-07-30 09:33:30|99.77|99.7|99.8|99.75|99.82|99.76|99.76|99.7|24589
1627637620000|2021-07-30 09:33:40|99.79|99.76|99.72|99.65|99.79|99.76|99.72|99.64|2571
1627637630000|2021-07-30 09:33:50|99.73|99.66|99.74|99.67|99.74|99.67|99.73|99.66|0
1627637640000|2021-07-30 09:34:00||99.68||99.69||99.69||99.68|700
1627637650000|2021-07-30 09:34:10|99.73|99.68|99.75|99.7|99.77|99.71|99.7|99.63|28773
1627637660000|2021-07-30 09:34:20|99.77|99.71|99.82|99.76|99.83|99.76|99.77|99.71|2697
1627637670000|2021-07-30 09:34:30|||||||||482
1627637680000|2021-07-30 09:34:40|99.81|99.74|99.75|99.68|99.81|99.74|99.74|99.67|9478
1627637690000|2021-07-30 09:34:50|||||||||1916
1627637700000|2021-07-30 09:35:00|99.74|99.67|99.81|99.75|99.83|99.75|99.74|99.67|14423
1627637710000|2021-07-30 09:35:10|99.82|99.76|99.78|99.74|99.88|99.81|99.78|99.74|18746
1627637720000|2021-07-30 09:35:20|99.77|99.71|99.75|99.67|99.77|99.71|99.75|99.67|4867
1627637730000|2021-07-30 09:35:30|99.74|99.66|99.69|99.63|99.74|99.66|99.69|99.62|5590
1627637740000|2021-07-30 09:35:40||99.62||99.62||99.62||99.61|0
1627637750000|2021-07-30 09:35:50|||||||||2516
1627637760000|2021-07-30 09:36:00||99.63||99.64||99.64||99.63|5998
1627637770000|2021-07-30 09:36:10|99.68|99.58|99.65|99.6|99.68|99.6|99.65|99.58|114
1627637780000|2021-07-30 09:36:20|99.66|99.61|99.65|99.61|99.66|99.61|99.64|99.57|2184
1627637790000|2021-07-30 09:36:30|99.64|99.58|99.63|99.57|99.64|99.58|99.63|99.56|7226
1627637800000|2021-07-30 09:36:40|99.62|99.52|99.6|99.53|99.62|99.53|99.59|99.52|6535
1627637810000|2021-07-30 09:36:50|99.61|99.54|99.62|99.56|99.63|99.56|99.61|99.54|0
1627637820000|2021-07-30 09:37:00||99.57||99.57||99.57||99.57|2852
1627637830000|2021-07-30 09:37:10|99.61|99.52|99.62|99.55|99.62|99.55|99.58|99.52|2506
1627637840000|2021-07-30 09:37:20|99.61|99.54|99.61|99.55|99.62|99.55|99.58|99.52|0
1627637860000|2021-07-30 09:37:40|99.6|99.54|99.57|99.53|99.6|99.54|99.57|99.5|512
1627637870000|2021-07-30 09:37:50|99.56|99.5|99.55|99.51|99.56|99.53|99.52|99.46|35817
1627637880000|2021-07-30 09:38:00|99.56|99.52|99.69|99.63|99.7|99.63|99.56|99.52|23851
1627637890000|2021-07-30 09:38:10|99.71|99.64|99.72|99.65|99.73|99.65|99.71|99.64|7657
1627637900000|2021-07-30 09:38:20|99.73|99.66|99.74|99.66|99.74|99.66|99.73|99.65|2100
1627637910000|2021-07-30 09:38:30|||||||||11500
1627637920000|2021-07-30 09:38:40|99.71|99.65|99.69|99.64|99.71|99.65|99.68|99.62|13598
1627637930000|2021-07-30 09:38:50|99.71|99.65|99.73|99.67|99.74|99.69|99.71|99.65|11388
1627637940000|2021-07-30 09:39:00|99.72|99.66|99.7|99.65|99.72|99.67|99.7|99.65|15015
1627637950000|2021-07-30 09:39:10|99.71|99.66|99.71|99.66|99.71|99.66|99.71|99.66|2558
1627637960000|2021-07-30 09:39:20|||||||||5000
1627637970000|2021-07-30 09:39:30|99.69|99.65|99.7|99.65|99.71|99.66|99.69|99.65|6132
1627637980000|2021-07-30 09:39:40|99.71||99.71||99.71||99.71||0
1627637990000|2021-07-30 09:39:50|99.7||99.7||99.7||99.7||998
1627638020000|2021-07-30 09:40:20|99.69|99.63|99.6|99.55|99.69|99.63|99.6|99.52|22664
1627638030000|2021-07-30 09:40:30|99.61|99.56|99.62|99.59|99.62|99.59|99.61|99.56|15388
1627638040000|2021-07-30 09:40:40|99.65|99.6|99.67|99.63|99.67|99.63|99.65|99.6|1253
1627638050000|2021-07-30 09:40:50|99.66|99.61|99.64|99.58|99.66|99.61|99.64|99.57|1290
1627638060000|2021-07-30 09:41:00|99.66|99.59|99.67|99.62|99.68|99.62|99.66|99.59|3178
1627638070000|2021-07-30 09:41:10|||||||||8000
1627638090000|2021-07-30 09:41:30|99.66|99.63|99.61|99.58|99.66|99.63|99.59|99.54|22780
1627638100000|2021-07-30 09:41:40|99.6|99.56|99.58|99.55|99.6|99.57|99.58|99.55|5220
1627638110000|2021-07-30 09:41:50|99.59|99.52|99.62|99.57|99.63|99.57|99.56|99.5|23238
1627638120000|2021-07-30 09:42:00|99.63|99.58|99.67|99.61|99.69|99.62|99.63|99.58|8039
1627638130000|2021-07-30 09:42:10|99.66|99.62|99.64|99.58|99.66|99.62|99.61|99.57|13884
1627638140000|2021-07-30 09:42:20|||||||||7494
1627638150000|2021-07-30 09:42:30|99.63||99.63||99.63||99.63||0
1627638160000|2021-07-30 09:42:40|99.62|99.55|99.59|99.53|99.62|99.55|99.58|99.52|3971
1627638170000|2021-07-30 09:42:50|99.58||99.58||99.58||99.58||3
1627638180000|2021-07-30 09:43:00|99.59|99.54|99.6|99.55|99.6|99.57|99.57|99.54|6692
1627638190000|2021-07-30 09:43:10|99.58|99.56|99.67|99.61|99.68|99.61|99.58|99.56|5076
1627638200000|2021-07-30 09:43:20|99.66|99.6|99.62|99.57|99.66|99.6|99.59|99.56|8136
1627638210000|2021-07-30 09:43:30|99.61|99.56|99.62|99.56|99.62|99.56|99.61|99.55|0
1627638220000|2021-07-30 09:43:40|99.65|99.57|99.64|99.57|99.66|99.61|99.62|99.56|5861
1627638230000|2021-07-30 09:43:50|99.63|99.58|99.64|99.59|99.64|99.59|99.63|99.58|0
1627638240000|2021-07-30 09:44:00|99.63|99.6|99.67|99.63|99.67|99.63|99.63|99.58|6004
1627638250000|2021-07-30 09:44:10|99.65|99.62|99.62|99.58|99.65|99.62|99.61|99.55|6201
1627638260000|2021-07-30 09:44:20||99.57||99.58||99.58||99.57|0
1627638270000|2021-07-30 09:44:30|99.61|99.57|99.61|99.56|99.61|99.57|99.61|99.56|0
1627638280000|2021-07-30 09:44:40|99.6|99.54|99.52|99.46|99.6|99.55|99.52|99.45|9349
1627638290000|2021-07-30 09:44:50|99.51|99.45|99.48|99.41|99.51|99.45|99.48|99.4|51022
1627638300000|2021-07-30 09:45:00|99.5|99.42|99.52|99.46|99.52|99.49|99.49|99.42|7585
1627638310000|2021-07-30 09:45:10|99.53|99.47|99.62|99.56|99.63|99.57|99.53|99.47|16394
1627638320000|2021-07-30 09:45:20|99.61|99.57|99.56|99.51|99.61|99.57|99.56|99.5|7516
1627638330000|2021-07-30 09:45:30|||||||||15003
1627638340000|2021-07-30 09:45:40|99.58|99.52|99.57|99.52|99.62|99.57|99.54|99.47|30441
1627638350000|2021-07-30 09:45:50|99.56|99.5|99.54|99.48|99.56|99.5|99.54|99.48|105
1627638370000|2021-07-30 09:46:10|99.56|99.49|99.55|99.47|99.56|99.51|99.55|99.47|3998
1627638380000|2021-07-30 09:46:20|99.54|99.44|99.49|99.44|99.54|99.44|99.49|99.42|4929
1627638390000|2021-07-30 09:46:30|99.51|99.45|99.52|99.47|99.52|99.47|99.51|99.45|0
1627638410000|2021-07-30 09:46:50|99.5|99.46|99.53|99.47|99.56|99.51|99.48|99.44|70285
1627638420000|2021-07-30 09:47:00|99.51|99.46|99.5|99.44|99.51|99.46|99.46|99.39|3011
1627638430000|2021-07-30 09:47:10|99.51||99.51||99.51||99.51||22890
1627638440000|2021-07-30 09:47:20|||||||||500
1627638450000|2021-07-30 09:47:30|99.5|99.45|99.53|99.47|99.54|99.51|99.5|99.45|16761
1627638460000|2021-07-30 09:47:40||99.46||99.48||99.48||99.46|60
1627638470000|2021-07-30 09:47:50|99.52|99.47|99.46|99.41|99.52|99.47|99.46|99.4|6316
1627638480000|2021-07-30 09:48:00|99.45|99.4|99.42|99.35|99.45|99.4|99.4|99.34|5460
1627638490000|2021-07-30 09:48:10|99.41|99.37|99.43|99.37|99.43|99.39|99.34|99.31|28459
1627638500000|2021-07-30 09:48:20|99.42|99.36|99.4|99.36|99.44|99.38|99.4|99.36|20000
1627638510000|2021-07-30 09:48:30|99.39|99.35|99.45|99.38|99.47|99.4|99.37|99.31|8511
1627638520000|2021-07-30 09:48:40|99.44|99.39|99.42|99.36|99.44|99.4|99.42|99.36|5290
1627638530000|2021-07-30 09:48:50|99.44|99.37|99.42|99.37|99.44|99.37|99.42|99.37|0
1627638540000|2021-07-30 09:49:00|99.44|99.38|99.38|99.32|99.44|99.4|99.38|99.32|10624
1627638550000|2021-07-30 09:49:10|99.37|99.33|99.38|99.32|99.39|99.33|99.37|99.32|5000
1627638560000|2021-07-30 09:49:20|99.37|99.31|99.3|99.25|99.37|99.31|99.3|99.24|5331
1627638570000|2021-07-30 09:49:30|||||||||101
1627638580000|2021-07-30 09:49:40|99.29|99.24|99.3|99.23|99.3|99.24|99.23|99.15|27829
1627638590000|2021-07-30 09:49:50|99.29|99.24|99.35|99.3|99.35|99.3|99.29|99.24|19442
1627638600000|2021-07-30 09:50:00|99.34|99.29|99.37|99.3|99.39|99.33|99.31|99.24|18712
1627638610000|2021-07-30 09:50:10|99.36|99.31|99.34|99.29|99.37|99.32|99.31|99.29|6552
1627638620000|2021-07-30 09:50:20|99.35|99.3|99.36|99.28|99.37|99.32|99.34|99.28|3354
1627638630000|2021-07-30 09:50:30|99.35|99.29|99.34|99.31|99.36|99.32|99.3|99.27|5739
1627638640000|2021-07-30 09:50:40|99.38|99.32|99.45|99.38|99.48|99.41|99.38|99.32|22695
1627638650000|2021-07-30 09:50:50|99.44|99.35|99.39|99.33|99.44|99.35|99.38|99.32|9753
1627638660000|2021-07-30 09:51:00|99.4|99.34|99.4|99.34|99.44|99.4|99.39|99.33|4525
1627638670000|2021-07-30 09:51:10|99.42|99.33|99.41|99.34|99.42|99.35|99.41|99.33|35
1627638680000|2021-07-30 09:51:20|99.4|99.35|99.41|99.36|99.41|99.36|99.33|99.26|51833
1627638690000|2021-07-30 09:51:30|99.42|99.35|99.41|99.36|99.46|99.38|99.41|99.34|7590
1627638700000|2021-07-30 09:51:40|99.43|99.37|99.39|99.31|99.45|99.4|99.39|99.3|14714
1627638710000|2021-07-30 09:51:50||99.32||99.31||99.32||99.31|20
1627638720000|2021-07-30 09:52:00|99.38|99.3|99.36|99.29|99.38|99.3|99.33|99.28|18883
1627638730000|2021-07-30 09:52:10|99.37|99.3|99.36|99.3|99.37|99.34|99.36|99.29|4394
1627638740000|2021-07-30 09:52:20|99.35|99.29|99.35|99.29|99.36|99.29|99.35|99.28|21473
1627638750000|2021-07-30 09:52:30|99.36|99.28|99.37|99.31|99.37|99.31|99.31|99.24|5528
1627638760000|2021-07-30 09:52:40|99.36|99.29|99.34|99.28|99.37|99.3|99.34|99.27|150
1627638770000|2021-07-30 09:52:50|99.33|99.27|99.33|99.26|99.33|99.27|99.32|99.25|10
1627638780000|2021-07-30 09:53:00|99.34|99.28|99.27|99.22|99.34|99.29|99.27|99.22|7280
1627638790000|2021-07-30 09:53:10|99.26|99.2|99.23|99.16|99.26|99.2|99.19|99.14|40971
1627638800000|2021-07-30 09:53:20|||||||||5100
1627638810000|2021-07-30 09:53:30|99.22|99.15|99.22|99.15|99.22|99.15|99.22|99.15|10
1627638820000|2021-07-30 09:53:40||99.16||99.16||99.16||99.15|540
1627638830000|2021-07-30 09:53:50|99.24|99.17|99.27|99.21|99.31|99.24|99.24|99.17|10653
1627638840000|2021-07-30 09:54:00|99.26|99.2|99.24|99.2|99.26|99.21|99.22|99.16|10811
1627638850000|2021-07-30 09:54:10|99.25|99.21|99.28|99.22|99.29|99.24|99.25|99.21|5988
1627638860000|2021-07-30 09:54:20||99.23||99.24||99.24||99.22|0
1627638870000|2021-07-30 09:54:30||99.23||99.24||99.24||99.23|25049
1627638880000|2021-07-30 09:54:40|99.31|99.25|99.32|99.3|99.33|99.31|99.31|99.25|30352
1627638890000|2021-07-30 09:54:50|||||||||3500
1627638900000|2021-07-30 09:55:00|99.31||99.32||99.32||99.31||2621
1627638910000|2021-07-30 09:55:10|||||||||500
1627638920000|2021-07-30 09:55:20|99.31|99.27|99.35|99.31|99.35|99.31|99.31|99.27|9416
1627638930000|2021-07-30 09:55:30|99.34|99.3|99.32|99.29|99.34|99.3|99.32|99.28|0
1627638940000|2021-07-30 09:55:40|99.31|99.27|99.29|99.27|99.31|99.27|99.29|99.27|1409
1627638950000|2021-07-30 09:55:50|99.28|99.24|99.26|99.2|99.28|99.24|99.24|99.19|11042
1627638960000|2021-07-30 09:56:00|99.27|99.21|99.29|99.25|99.3|99.25|99.27|99.21|8609
1627638970000|2021-07-30 09:56:10|99.28|99.22|99.22|99.16|99.28|99.22|99.22|99.15|31657
1627638980000|2021-07-30 09:56:20|99.21||99.21||99.22||99.2||200
1627638990000|2021-07-30 09:56:30|||||||||5377
1627639000000|2021-07-30 09:56:40|99.2|99.15|99.21|99.16|99.22|99.17|99.16|99.12|22153
1627639010000|2021-07-30 09:56:50|99.23|99.17|99.33|99.28|99.34|99.29|99.23|99.17|35114
1627639020000|2021-07-30 09:57:00|99.32|99.27|99.37|99.31|99.38|99.31|99.29|99.24|38761
1627639030000|2021-07-30 09:57:10|99.39|99.32|99.38|99.32|99.39|99.32|99.38|99.31|1314
1627639040000|2021-07-30 09:57:20|99.39|99.31|99.39|99.33|99.39|99.33|99.39|99.31|5576
1627639050000|2021-07-30 09:57:30|99.38|99.34|99.41|99.35|99.42|99.37|99.38|99.34|31607
1627639060000|2021-07-30 09:57:40|99.42|99.36|99.38|99.34|99.43|99.36|99.38|99.34|3089
1627639070000|2021-07-30 09:57:50|99.39||99.38||99.39||99.38||6
1627639080000|2021-07-30 09:58:00|99.39|99.32|99.38|99.32|99.39|99.32|99.35|99.31|5469
1627639090000|2021-07-30 09:58:10|99.4|99.33|99.4|99.35|99.41|99.37|99.38|99.33|3358
1627639100000|2021-07-30 09:58:20|99.41|99.36|99.37|99.32|99.41|99.36|99.36|99.32|1110
1627639110000|2021-07-30 09:58:30|99.38|99.33|99.34|99.29|99.4|99.37|99.33|99.28|3164
1627639120000|2021-07-30 09:58:40|99.35|99.27|99.32|99.25|99.35|99.28|99.32|99.24|0
1627639130000|2021-07-30 09:58:50|99.31|99.26|99.28|99.22|99.31|99.26|99.28|99.21|7187
1627639140000|2021-07-30 09:59:00|99.29|99.21|99.28|99.22|99.29|99.22|99.27|99.2|100
1627639150000|2021-07-30 09:59:10|99.29|99.23|99.3|99.27|99.3|99.27|99.28|99.23|29996
1627639160000|2021-07-30 09:59:20||99.26||99.25||99.26||99.23|0
1627639170000|2021-07-30 09:59:30|99.29|99.24|99.28|99.24|99.29|99.24|99.28|99.23|30
1627639180000|2021-07-30 09:59:40|99.27|99.21|99.28|99.21|99.29|99.21|99.25|99.18|2962
1627639190000|2021-07-30 09:59:50|||||||||1000
1627639200000|2021-07-30 10:00:00|99.27|99.22|99.25|99.2|99.27|99.23|99.24|99.2|21217
1627639210000|2021-07-30 10:00:10|99.26|99.18|99.21|99.16|99.26|99.2|99.2|99.12|15632
1627639220000|2021-07-30 10:00:20|99.22|99.17|99.24|99.18|99.24|99.21|99.22|99.17|289
1627639230000|2021-07-30 10:00:30|99.25|99.19|99.29|99.24|99.29|99.24|99.25|99.19|15939
1627639240000|2021-07-30 10:00:40|99.28|99.23|99.25|99.17|99.28|99.24|99.25|99.16|1602
1627639250000|2021-07-30 10:00:50|99.24|99.2|99.17|99.12|99.24|99.2|99.17|99.1|4266
1627639260000|2021-07-30 10:01:00|99.16|99.11|99.11|99.06|99.16|99.11|99.11|99.05|20619
1627639270000|2021-07-30 10:01:10|99.1|99.05|99.04|99.01|99.1|99.05|99.02|99|20208
1627639280000|2021-07-30 10:01:20|99.02|99|99.09|99.03|99.1|99.05|99.01|99|59257
1627639290000|2021-07-30 10:01:30|99.03|99.02|99.07|99.02|99.08|99.03|99.02|99|81046
1627639300000|2021-07-30 10:01:40|99.08|99.03|99.14|99.09|99.15|99.09|99.07|99.03|11394
1627639310000|2021-07-30 10:01:50|99.13|99.08|99.07|99.05|99.13|99.09|99.07|99.05|70078
1627639320000|2021-07-30 10:02:00|99.06|99.04|99.12|99.07|99.13|99.09|99.06|99|10597
1627639330000|2021-07-30 10:02:10|99.11|99.06|99.09|99.02|99.11|99.06|99.03|99|155776
1627639340000|2021-07-30 10:02:20|99.08|99.01|99.08|99.02|99.09|99.03|99.06|99|180671
1627639350000|2021-07-30 10:02:30|99.09|99.03|99.13|99.05|99.14|99.06|99.09|99.03|3655
1627639360000|2021-07-30 10:02:40|99.11|99.04|99.08|99.02|99.11|99.04|99.06|99|100
1627639370000|2021-07-30 10:02:50|99.07|99.01|99.07|99|99.07|99.01|99.07|99|5
1627639380000|2021-07-30 10:03:00|99.04||99.04||99.04||99.04||0
1627639390000|2021-07-30 10:03:10|99.07|99.01|99.07|99.01|99.07|99.03|99.07|99|12556
1627639400000|2021-07-30 10:03:20||99.02||99.02||99.02||99.02|0
1627639410000|2021-07-30 10:03:30||99.01||99.01||99.01||99.01|5
1627639420000|2021-07-30 10:03:40|99.06|99.02|99.06|99|99.07|99.02|99.05|99|35980
1627639430000|2021-07-30 10:03:50|99.07|99.01|99.07|99.01|99.07|99.01|99.07|99.01|1514
1627639440000|2021-07-30 10:04:00|99.06|99|99.06|99|99.06|99|99.05|99|0
1627639450000|2021-07-30 10:04:10|99.07|99.01|99.07|99.03|99.07|99.03|99.07|99.01|5
1627639460000|2021-07-30 10:04:20|99.06|99.02|99.06|99|99.06|99.02|99.06|99|0
1627639470000|2021-07-30 10:04:30|99.05|99.01|98.92|98.89|99.05|99.01|98.9|98.86|839893
1627639480000|2021-07-30 10:04:40|98.91|98.87|98.8|98.76|98.92|98.87|98.8|98.75|27279
1627639490000|2021-07-30 10:04:50|98.79|98.75|98.8|98.76|98.81|98.79|98.76|98.7|21828
1627639500000|2021-07-30 10:05:00|98.79|98.77|98.71|98.65|98.79|98.77|98.7|98.63|1333
1627639510000|2021-07-30 10:05:10|98.7|98.64|98.66|98.59|98.71|98.64|98.66|98.59|11958
1627639520000|2021-07-30 10:05:20|98.65|98.58|98.64|98.6|98.67|98.6|98.62|98.56|1976
1627639530000|2021-07-30 10:05:30|98.66|98.61|98.73|98.7|98.78|98.7|98.64|98.6|21653
1627639540000|2021-07-30 10:05:40|98.76|98.71|98.8|98.75|98.81|98.75|98.76|98.71|3643
1627639550000|2021-07-30 10:05:50||98.74||98.73||98.74||98.73|5173
1627639560000|2021-07-30 10:06:00|98.79|98.72|98.69|98.64|98.79|98.72|98.69|98.63|18350
1627639570000|2021-07-30 10:06:10|98.71|98.65|98.77|98.7|98.79|98.72|98.7|98.65|17044
1627639580000|2021-07-30 10:06:20|98.76|98.69|98.74|98.69|98.76|98.69|98.74|98.69|1125
1627639590000|2021-07-30 10:06:30|98.73|98.66|98.73|98.68|98.75|98.7|98.7|98.66|7687
1627639600000|2021-07-30 10:06:40|98.74|98.69|98.73|98.68|98.74|98.7|98.73|98.68|4011
1627639630000|2021-07-30 10:07:10|98.72||98.73||98.73||98.69||48025
1627639640000|2021-07-30 10:07:20|98.72|98.67|98.72|98.66|98.72|98.68|98.66|98.6|20384
1627639650000|2021-07-30 10:07:30|98.74|98.67|98.78|98.71|98.79|98.72|98.74|98.67|13832
1627639660000|2021-07-30 10:07:40|98.77|98.7|98.72|98.65|98.77|98.7|98.7|98.64|7412
1627639670000|2021-07-30 10:07:50|98.71|98.66|98.75|98.68|98.76|98.68|98.71|98.66|7581
1627639680000|2021-07-30 10:08:00|98.74|98.67|98.72|98.65|98.74|98.67|98.71|98.64|0
1627639690000|2021-07-30 10:08:10|98.71|98.66|98.77|98.7|98.78|98.71|98.7|98.63|956
1627639700000|2021-07-30 10:08:20|98.78|98.71|98.77|98.73|98.78|98.74|98.77|98.71|7684
1627639710000|2021-07-30 10:08:30|98.76|98.71|98.75|98.69|98.76|98.71|98.72|98.64|36028
1627639720000|2021-07-30 10:08:40|98.77|98.7|98.77|98.73|98.78|98.75|98.77|98.7|10064
1627639730000|2021-07-30 10:08:50|||||||||2130
1627639740000|2021-07-30 10:09:00|98.78|98.7|98.72|98.67|98.78|98.73|98.72|98.66|12874
1627639750000|2021-07-30 10:09:10|98.71|98.66|98.68|98.62|98.71|98.67|98.68|98.61|41715
1627639760000|2021-07-30 10:09:20|98.67|98.61|98.66|98.58|98.67|98.61|98.66|98.57|0
1627639770000|2021-07-30 10:09:30|98.65|98.57|98.63|98.55|98.65|98.58|98.63|98.55|383
1627639780000|2021-07-30 10:09:40|98.62|98.54|98.58|98.52|98.62|98.54|98.58|98.5|2785
1627639790000|2021-07-30 10:09:50|98.59|98.53|98.59|98.53|98.6|98.53|98.59|98.53|3000
1627639810000|2021-07-30 10:10:10|98.61|98.54|98.7|98.63|98.71|98.63|98.61|98.54|21414
1627639820000|2021-07-30 10:10:20|98.71|98.64|98.72|98.64|98.73|98.64|98.71|98.64|4608
1627639830000|2021-07-30 10:10:30|98.71||98.71||98.71||98.71||521
1627639840000|2021-07-30 10:10:40|98.74|98.65|98.65|98.59|98.75|98.67|98.65|98.59|3753
1627639850000|2021-07-30 10:10:50|98.66|98.58|98.63|98.56|98.67|98.59|98.62|98.56|700
1627639860000|2021-07-30 10:11:00||98.55||98.53||98.55||98.53|10097
1627639870000|2021-07-30 10:11:10|98.62|98.52|98.56|98.5|98.62|98.53|98.55|98.5|20653
1627639880000|2021-07-30 10:11:20|98.55|98.47|98.51|98.44|98.55|98.48|98.47|98.42|120762
1627639890000|2021-07-30 10:11:30|98.52|98.46|98.6|98.53|98.62|98.54|98.52|98.46|13720
1627639900000|2021-07-30 10:11:40|98.59|98.54|98.62|98.56|98.62|98.57|98.59|98.54|1148
1627639910000|2021-07-30 10:11:50|98.63|98.57|98.65|98.6|98.67|98.6|98.63|98.57|9351
1627639920000|2021-07-30 10:12:00|98.66|98.62|98.65|98.61|98.71|98.63|98.65|98.61|10705
1627639930000|2021-07-30 10:12:10|98.68|98.62|98.68|98.64|98.68|98.64|98.65|98.62|8144
1627639940000|2021-07-30 10:12:20|98.65|98.63|98.68|98.64|98.68|98.64|98.65|98.63|505
1627639950000|2021-07-30 10:12:30|98.67|98.63|98.59|98.52|98.68|98.63|98.59|98.51|20155
1627639960000|2021-07-30 10:12:40||98.53||98.52||98.53||98.52|0
1627639970000|2021-07-30 10:12:50|98.58|98.5|98.53|98.49|98.58|98.5|98.53|98.49|3680
1627639980000|2021-07-30 10:13:00|98.52|98.46|98.51|98.43|98.52|98.46|98.51|98.42|6329
1627639990000|2021-07-30 10:13:10|||||||||13625
1627640000000|2021-07-30 10:13:20|98.5|98.41|98.5|98.42|98.5|98.42|98.5|98.41|1019
1627640010000|2021-07-30 10:13:30|98.49|98.43|98.47|98.39|98.49|98.44|98.47|98.38|12202
1627640020000|2021-07-30 10:13:40|98.46|98.38|98.42|98.35|98.46|98.38|98.42|98.34|2000
1627640030000|2021-07-30 10:13:50|98.41|98.34|98.41|98.33|98.41|98.34|98.41|98.33|1626
1627640040000|2021-07-30 10:14:00|98.4|98.32|98.39|98.32|98.4|98.32|98.39|98.3|0
1627640060000|2021-07-30 10:14:20|98.38|98.33|98.39|98.33|98.39|98.33|98.38|98.33|4420
1627640070000|2021-07-30 10:14:30|98.38|98.32|98.35|98.3|98.38|98.32|98.35|98.3|3606
1627640080000|2021-07-30 10:14:40|98.37|98.31|98.35|98.31|98.37|98.34|98.35|98.31|6152
1627640100000|2021-07-30 10:15:00|98.34|98.3|98.32|98.28|98.34|98.3|98.32|98.28|18379
1627640110000|2021-07-30 10:15:10|||||||||4000
1627640120000|2021-07-30 10:15:20|98.33|98.29|98.43|98.37|98.46|98.38|98.31|98.28|16999
1627640130000|2021-07-30 10:15:30|98.45|98.38|98.47|98.41|98.47|98.41|98.44|98.38|3232
1627640140000|2021-07-30 10:15:40|98.5|98.44|98.5|98.45|98.5|98.45|98.49|98.43|9586
1627640150000|2021-07-30 10:15:50|98.49|98.44|98.5|98.46|98.5|98.46|98.49|98.42|4594
1627640160000|2021-07-30 10:16:00|98.52|98.47|98.56|98.51|98.56|98.51|98.52|98.46|7023
1627640170000|2021-07-30 10:16:10|98.59|98.52|98.55|98.53|98.59|98.53|98.55|98.5|8108
1627640180000|2021-07-30 10:16:20|98.58|98.54|98.59|98.54|98.6|98.54|98.58|98.53|1752
1627640190000|2021-07-30 10:16:30|98.62|98.53|98.66|98.62|98.68|98.62|98.61|98.53|13575
1627640200000|2021-07-30 10:16:40|98.69|98.63|98.72|98.66|98.74|98.66|98.69|98.63|5215
1627640210000|2021-07-30 10:16:50|98.74|98.68|98.78|98.74|98.78|98.74|98.74|98.68|29948
1627640220000|2021-07-30 10:17:00|98.82|98.75|98.88|98.82|98.89|98.82|98.82|98.75|5162
1627640230000|2021-07-30 10:17:10|98.91|98.85|98.92|98.85|98.93|98.85|98.91|98.85|14615
1627640240000|2021-07-30 10:17:20||98.86||98.86||98.86||98.86|5000
1627640260000|2021-07-30 10:17:40|98.95|98.88|98.95|98.89|98.96|98.89|98.95|98.87|6278
1627640270000|2021-07-30 10:17:50|98.96|98.9|98.98|98.91|98.99|98.91|98.96|98.9|3302
1627640280000|2021-07-30 10:18:00|99|98.92|99.01|98.94|99.02|98.94|99|98.92|3050
1627640290000|2021-07-30 10:18:10|99|98.93|98.99|98.94|99.01|98.94|98.94|98.87|14204
1627640300000|2021-07-30 10:18:20|99|98.95|99.07|98.99|99.08|98.99|99|98.94|5828
1627640310000|2021-07-30 10:18:30|99.06|98.98|99.07|99.01|99.07|99.01|99.06|98.97|6716
1627640320000|2021-07-30 10:18:40|99.06|99|99.06|99|99.06|99.01|99.06|98.99|3473
1627640330000|2021-07-30 10:18:50|99.07|99.01|99.07|99.01|99.07|99.01|99.07|99.01|329
1627640340000|2021-07-30 10:19:00|99.06|99.02|99.06|99.01|99.06|99.02|99.06|99|80
1627640350000|2021-07-30 10:19:10|99.07|99.02|99.07|99.02|99.07|99.02|99.07|99.02|0
1627640360000|2021-07-30 10:19:20|99.08|99.03|99.12|99.07|99.16|99.09|99.08|99.03|12955
1627640370000|2021-07-30 10:19:30|99.14|99.08|99.19|99.14|99.23|99.14|99.14|99.07|4262
1627640380000|2021-07-30 10:19:40||99.15||99.16||99.16||99.15|2213
1627640390000|2021-07-30 10:19:50||99.17||99.18||99.18||99.17|5440
1627640400000|2021-07-30 10:20:00|99.22|99.17|99.21|99.16|99.27|99.22|99.21|99.16|15465
1627640410000|2021-07-30 10:20:10|99.2|99.13|99.21|99.14|99.21|99.14|99.12|99.07|16485
1627640420000|2021-07-30 10:20:20|99.24|99.19|99.34|99.26|99.36|99.29|99.24|99.19|9982
1627640430000|2021-07-30 10:20:30|99.37|99.27|99.39|99.31|99.41|99.31|99.37|99.27|6590
1627640440000|2021-07-30 10:20:40|99.41|99.32|99.41|99.33|99.42|99.33|99.4|99.32|0
1627640450000|2021-07-30 10:20:50|99.44|99.34|99.46|99.41|99.49|99.41|99.43|99.34|750
1627640460000|2021-07-30 10:21:00|99.48|99.4|99.31|99.26|99.48|99.4|99.31|99.25|11975
1627640470000|2021-07-30 10:21:10|99.29|99.22|99.26|99.19|99.29|99.22|99.25|99.18|3243
1627640480000|2021-07-30 10:21:20|99.25|99.17|99.29|99.24|99.29|99.24|99.23|99.15|9886
1627640490000|2021-07-30 10:21:30|99.28|99.23|99.28|99.21|99.29|99.25|99.28|99.19|6504
1627640500000|2021-07-30 10:21:40|99.27|99.2|99.26|99.19|99.27|99.21|99.23|99.16|500
1627640510000|2021-07-30 10:21:50|99.25|99.18|99.25|99.18|99.25|99.18|99.24|99.17|82
1627640520000|2021-07-30 10:22:00|99.24|99.17|99.24|99.18|99.24|99.18|99.21|99.14|1079
1627640530000|2021-07-30 10:22:10|99.23|99.17|99.23|99.17|99.23|99.17|99.23|99.17|80
1627640540000|2021-07-30 10:22:20|99.22|99.14|99.16|99.09|99.22|99.14|99.16|99.09|3974
1627640550000|2021-07-30 10:22:30|99.17|99.1|99.13|99.06|99.17|99.1|99.12|99.05|2221
1627640560000|2021-07-30 10:22:40|99.12|99.05|99.13|99.06|99.13|99.08|99.12|99.05|1690
1627640570000|2021-07-30 10:22:50|99.15|99.07|99.17|99.09|99.2|99.15|99.13|99.07|11220
1627640580000|2021-07-30 10:23:00|99.16|99.08|99.1|99.05|99.16|99.09|99.1|99.05|1045
1627640590000|2021-07-30 10:23:10|99.12||99.12||99.13||99.12||0
1627640600000|2021-07-30 10:23:20|99.11|99.02|99.14|99.06|99.2|99.14|99.08|99.02|70596
1627640610000|2021-07-30 10:23:30|99.13|99.07|99.1|99.06|99.13|99.07|99.1|99.06|0
1627640620000|2021-07-30 10:23:40|99.09|99.02|99.04|98.95|99.09|99.02|99.04|98.95|332
1627640630000|2021-07-30 10:23:50|99.03|98.96|99.01|98.94|99.03|98.98|99.01|98.94|0
1627640640000|2021-07-30 10:24:00|99.02|98.95|99.02|98.95|99.03|98.95|99.02|98.95|6750
1627640650000|2021-07-30 10:24:10|99.03|98.92|99|98.93|99.03|98.93|99|98.92|0
1627640660000|2021-07-30 10:24:20|98.99|98.91|98.99|98.91|98.99|98.91|98.99|98.91|302
1627640670000|2021-07-30 10:24:30|98.98|98.9|98.97|98.9|98.98|98.9|98.97|98.89|50
1627640680000|2021-07-30 10:24:40|98.96|98.89|98.96|98.88|98.96|98.89|98.96|98.88|1007
1627640690000|2021-07-30 10:24:50||98.89||98.89||98.89||98.89|110
1627640700000|2021-07-30 10:25:00|98.97|98.9|99.07|99|99.08|99.01|98.96|98.9|19909
1627640710000|2021-07-30 10:25:10|99.06|98.99|98.98|98.92|99.06|99|98.98|98.9|16041
1627640720000|2021-07-30 10:25:20|99.01|98.93|99.01|98.95|99.01|98.96|99.01|98.93|27
1627640730000|2021-07-30 10:25:30||98.96||98.97||98.97||98.96|50
1627640740000|2021-07-30 10:25:40|99.05|98.98|99.05|98.97|99.08|99|99.05|98.97|3216
1627640750000|2021-07-30 10:25:50|||||||||3380
1627640760000|2021-07-30 10:26:00|99.07|98.98|99.05|98.99|99.08|98.99|99.05|98.98|11
1627640770000|2021-07-30 10:26:10|99.06|99|99.08|99.04|99.08|99.04|99.06|99|1015
1627640780000|2021-07-30 10:26:20|99.13|99.05|99.12|99.05|99.13|99.05|99.12|99.04|0
1627640790000|2021-07-30 10:26:30|99.11|99.06|99.1|99.05|99.11|99.06|99.1|99.05|1300
1627640800000|2021-07-30 10:26:40|99.11|99.06|99.19|99.12|99.2|99.12|99.11|99.06|8961
1627640810000|2021-07-30 10:26:50||99.11||99.11||99.11||99.11|990
1627640820000|2021-07-30 10:27:00||99.12||99.12||99.12||99.12|10
1627640830000|2021-07-30 10:27:10|99.2|99.13|99.18|99.12|99.2|99.13|99.18|99.11|3056
1627640850000|2021-07-30 10:27:30|99.17|99.11|99.08|99.01|99.17|99.11|99.08|99|8532
1627640860000|2021-07-30 10:27:40|99.07|99|99.07|99|99.07|99|99.07|99|0
1627640880000|2021-07-30 10:28:00|99.08|99.01|99.08|99.04|99.09|99.04|99.08|99.01|1811
1627640890000|2021-07-30 10:28:10|99.09|99.05|99.16|99.1|99.17|99.1|99.09|99.04|5549
1627640900000|2021-07-30 10:28:20|99.18|99.13|99.19|99.13|99.19|99.13|99.18|99.13|7370
1627640910000|2021-07-30 10:28:30|99.18|99.12|99.15|99.09|99.18|99.12|99.13|99.09|492
1627640920000|2021-07-30 10:28:40|||||||||18114
1627640930000|2021-07-30 10:28:50|99.14||99.15||99.15||99.14||0
1627640940000|2021-07-30 10:29:00|99.14|99.06|99.1|99.04|99.14|99.06|99.1|99.04|62216
1627640950000|2021-07-30 10:29:10|99.12|99.05|99.12|99.05|99.12|99.05|99.12|99.05|30
1627640960000|2021-07-30 10:29:20|99.11|99.06|99.08|99.02|99.11|99.07|99.08|99.02|8961
1627640970000|2021-07-30 10:29:30|99.07|99|99.08|99.04|99.1|99.05|99.06|98.99|0
1627640980000|2021-07-30 10:29:40|99.11|99.05|99.17|99.12|99.19|99.12|99.11|99.05|8860
1627640990000|2021-07-30 10:29:50|99.16|99.09|99.06|99|99.16|99.09|99.06|99|13763
1627641000000|2021-07-30 10:30:00|99.07|99.01|99.09|99.02|99.1|99.03|99.07|99.01|0
1627641020000|2021-07-30 10:30:20|99.1|99.03|99.08|99.02|99.11|99.03|99.08|99.02|0
1627641030000|2021-07-30 10:30:30|||||||||5088
1627641040000|2021-07-30 10:30:40|99.07|99|99|98.93|99.07|99|99|98.92|17434
1627641050000|2021-07-30 10:30:50|98.99|98.94|98.99|98.96|99|98.96|98.99|98.94|50
1627641060000|2021-07-30 10:31:00|98.98|98.92|98.95|98.89|98.98|98.92|98.95|98.88|2574
1627641070000|2021-07-30 10:31:10|98.96|98.87|98.96|98.89|98.98|98.92|98.96|98.87|21481
1627641080000|2021-07-30 10:31:20|||||||||3024
1627641090000|2021-07-30 10:31:30|98.97|98.92|98.96|98.89|98.99|98.92|98.94|98.88|17870
1627641100000|2021-07-30 10:31:40||98.9||98.9||98.9||98.9|7
1627641120000|2021-07-30 10:32:00|98.95|98.89|98.93|98.86|98.95|98.89|98.93|98.85|0
1627641130000|2021-07-30 10:32:10|98.92|98.85|98.92|98.85|98.93|98.85|98.92|98.84|10146
1627641140000|2021-07-30 10:32:20|98.91|98.84|98.91|98.86|98.91|98.86|98.91|98.82|2000
1627641150000|2021-07-30 10:32:30||98.87||98.86||98.87||98.86|0
1627641160000|2021-07-30 10:32:40||98.87||98.89||98.89||98.86|4287
1627641170000|2021-07-30 10:32:50|98.9|98.86|98.9|98.86|98.9|98.86|98.9|98.86|6232
1627641180000|2021-07-30 10:33:00|98.91|98.87|98.9|98.84|98.95|98.92|98.9|98.83|18882
1627641190000|2021-07-30 10:33:10|98.89|98.82|98.9|98.83|98.9|98.83|98.88|98.82|16
1627641200000|2021-07-30 10:33:20|98.92|98.84|98.95|98.91|98.95|98.91|98.92|98.84|3447
1627641210000|2021-07-30 10:33:30|98.94|98.89|98.92|98.85|98.95|98.9|98.92|98.85|2627
1627641220000|2021-07-30 10:33:40|98.91|98.86|98.91|98.84|98.91|98.86|98.91|98.84|111
1627641230000|2021-07-30 10:33:50|98.92|98.83|98.92|98.85|98.93|98.85|98.92|98.82|0
1627641240000|2021-07-30 10:34:00|98.93||98.93||98.94||98.93||0
1627641250000|2021-07-30 10:34:10|98.92||98.92||98.92||98.92||80
1627641270000|2021-07-30 10:34:30|98.91|98.83|98.87|98.84|98.91|98.84|98.87|98.82|5902
1627641290000|2021-07-30 10:34:50|98.88||98.88||98.89||98.88||0
1627641310000|2021-07-30 10:35:10|||||||||7036
1627641320000|2021-07-30 10:35:20|98.89|98.85|98.99|98.93|99.02|98.93|98.89|98.84|11755
1627641330000|2021-07-30 10:35:30|98.98|98.92|98.99|98.96|99|98.96|98.96|98.9|8638
1627641340000|2021-07-30 10:35:40|98.98|98.94|98.94|98.88|98.98|98.94|98.94|98.88|15261
1627641350000|2021-07-30 10:35:50|98.93|98.87|98.87|98.82|98.93|98.87|98.87|98.82|43053
1627641360000|2021-07-30 10:36:00|98.86|98.8|98.83|98.78|98.86|98.82|98.82|98.76|7106
1627641370000|2021-07-30 10:36:10|||||||||10063
1627641400000|2021-07-30 10:36:40|98.82|98.74|98.81|98.75|98.82|98.75|98.77|98.73|8519
1627641410000|2021-07-30 10:36:50|98.82||98.8||98.82||98.8||25
1627641420000|2021-07-30 10:37:00|||||||||10118
1627641440000|2021-07-30 10:37:20|98.77|98.74|98.8|98.76|98.8|98.76|98.77|98.74|2932
1627641460000|2021-07-30 10:37:40|98.82|98.77|98.83|98.8|98.83|98.8|98.82|98.77|561
1627641470000|2021-07-30 10:37:50|98.84|98.81|98.82|98.78|98.86|98.83|98.82|98.76|12133
1627641480000|2021-07-30 10:38:00|98.83|98.79|98.86|98.82|98.86|98.84|98.83|98.79|4407
1627641490000|2021-07-30 10:38:10|98.88|98.83|98.94|98.87|98.96|98.88|98.88|98.83|8413
1627641500000|2021-07-30 10:38:20|98.93|98.88|98.91|98.84|98.93|98.88|98.91|98.84|1010
1627641510000|2021-07-30 10:38:30|98.94|98.85|98.95|98.89|98.95|98.89|98.94|98.84|2870
1627641520000|2021-07-30 10:38:40|98.94|98.88|98.89|98.84|98.94|98.88|98.88|98.84|3017
1627641530000|2021-07-30 10:38:50|98.88|98.85|98.96|98.9|98.96|98.9|98.88|98.85|23146
1627641540000|2021-07-30 10:39:00|98.94||98.94||98.94||98.94||0
1627641550000|2021-07-30 10:39:10|98.93|98.88|98.89|98.83|98.93|98.88|98.88|98.82|3101
1627641560000|2021-07-30 10:39:20|98.88|98.82|98.89|98.83|98.89|98.83|98.88|98.82|0
1627641570000|2021-07-30 10:39:30|98.9|98.84|98.9|98.85|98.92|98.87|98.9|98.84|1012
1627641580000|2021-07-30 10:39:40|98.89|98.83|98.88|98.83|98.89|98.83|98.88|98.82|0
1627641610000|2021-07-30 10:40:10|98.87|98.8|98.79|98.74|98.87|98.8|98.79|98.72|1820
1627641620000|2021-07-30 10:40:20||98.75||98.73||98.75||98.72|104
1627641630000|2021-07-30 10:40:30|98.78||98.78||98.78||98.78||2
1627641640000|2021-07-30 10:40:40|||||||||2000
1627641650000|2021-07-30 10:40:50|98.79|98.74|98.8|98.77|98.8|98.77|98.79|98.74|1800
1627641660000|2021-07-30 10:41:00|98.82|98.79|98.83|98.76|98.88|98.84|98.82|98.76|24586
1627641670000|2021-07-30 10:41:10|98.84|98.77|98.84|98.77|98.84|98.77|98.83|98.77|10250
1627641680000|2021-07-30 10:41:20|98.83|98.76|98.79|98.77|98.83|98.77|98.79|98.74|0
1627641690000|2021-07-30 10:41:30|98.8|98.78|98.82|98.78|98.82|98.78|98.8|98.78|115
1627641700000|2021-07-30 10:41:40|98.83|98.79|98.83|98.8|98.83|98.8|98.83|98.79|5483
1627641710000|2021-07-30 10:41:50|98.82|98.79|98.83|98.78|98.83|98.79|98.82|98.78|1000
1627641720000|2021-07-30 10:42:00||98.79||98.78||98.79||98.78|0
1627641730000|2021-07-30 10:42:10|98.82|98.77|98.79|98.77|98.83|98.77|98.78|98.77|1798
1627641740000|2021-07-30 10:42:20|98.81|98.75|98.77|98.73|98.81|98.75|98.77|98.72|2983
1627641750000|2021-07-30 10:42:30|98.78|98.74|98.84|98.78|98.86|98.8|98.78|98.74|3900
1627641760000|2021-07-30 10:42:40|98.83|98.77|98.77|98.69|98.83|98.77|98.77|98.68|15
1627641770000|2021-07-30 10:42:50|98.76|98.66|98.71|98.64|98.76|98.66|98.71|98.62|0
1627641780000|2021-07-30 10:43:00||98.62||98.63||98.63||98.62|15
1627641790000|2021-07-30 10:43:10|98.7|98.61|98.66|98.59|98.7|98.61|98.63|98.58|438
1627641800000|2021-07-30 10:43:20|98.65||98.66||98.67||98.65||0
1627641810000|2021-07-30 10:43:30|98.65|98.6|98.65|98.6|98.65|98.6|98.65|98.6|0
1627641820000|2021-07-30 10:43:40|98.67|98.61|98.69|98.66|98.69|98.66|98.67|98.61|513
1627641830000|2021-07-30 10:43:50|98.73|98.67|98.7|98.64|98.76|98.67|98.7|98.62|3241
1627641840000|2021-07-30 10:44:00|98.69|98.62|98.64|98.6|98.69|98.62|98.61|98.58|4729
1627641850000|2021-07-30 10:44:10|98.63|98.56|98.62|98.56|98.63|98.56|98.62|98.54|23
1627641860000|2021-07-30 10:44:20|98.61|98.54|98.61|98.54|98.61|98.55|98.61|98.53|0
1627641870000|2021-07-30 10:44:30||98.53||98.53||98.53||98.52|976
1627641880000|2021-07-30 10:44:40|98.62|98.54|98.6|98.54|98.62|98.55|98.6|98.53|2
1627641890000|2021-07-30 10:44:50|98.61|98.55|98.6|98.55|98.62|98.55|98.6|98.55|182
1627641900000|2021-07-30 10:45:00|98.61|98.56|98.62|98.57|98.66|98.59|98.61|98.55|36
1627641910000|2021-07-30 10:45:10|98.65|98.58|98.62|98.58|98.66|98.61|98.62|98.57|97135
1627641920000|2021-07-30 10:45:20|98.65|98.59|98.65|98.59|98.66|98.59|98.64|98.59|0
1627641930000|2021-07-30 10:45:30|98.66||98.66||98.66||98.65||0
1627641940000|2021-07-30 10:45:40|98.68|98.6|98.68|98.61|98.69|98.61|98.68|98.6|5439
1627641950000|2021-07-30 10:45:50|98.69||98.68||98.69||98.68||0
1627641960000|2021-07-30 10:46:00|98.69|98.62|98.68|98.64|98.72|98.66|98.68|98.62|36473
1627641970000|2021-07-30 10:46:10|98.67|98.62|98.75|98.69|98.76|98.69|98.64|98.61|63099
1627641980000|2021-07-30 10:46:20|||||||||1011
1627641990000|2021-07-30 10:46:30|98.74|98.67|98.73|98.69|98.74|98.69|98.7|98.66|28868
1627642000000|2021-07-30 10:46:40|98.74|98.7|98.79|98.72|98.84|98.75|98.74|98.7|10032
1627642010000|2021-07-30 10:46:50|98.78|98.73|98.8|98.75|98.81|98.76|98.77|98.73|6697
1627642020000|2021-07-30 10:47:00|98.81|98.74|98.8|98.73|98.81|98.74|98.8|98.73|477
1627642030000|2021-07-30 10:47:10|98.79|98.75|98.75|98.68|98.79|98.75|98.75|98.68|7629
1627642050000|2021-07-30 10:47:30||98.7||98.7||98.7||98.7|0
1627642060000|2021-07-30 10:47:40|98.77|98.71|98.84|98.77|98.85|98.79|98.77|98.71|7602
1627642070000|2021-07-30 10:47:50|98.83||98.8||98.83||98.8||7842
1627642080000|2021-07-30 10:48:00|98.79|98.75|98.8|98.77|98.8|98.77|98.74|98.7|107922
1627642090000|2021-07-30 10:48:10|98.79|98.76|98.75|98.68|98.8|98.76|98.75|98.67|2771
1627642100000|2021-07-30 10:48:20||98.67||98.67||98.67||98.67|1516
1627642110000|2021-07-30 10:48:30|||||||||249
1627642120000|2021-07-30 10:48:40||98.68||98.7||98.7||98.68|0
1627642130000|2021-07-30 10:48:50||98.71||98.71||98.71||98.71|0
1627642140000|2021-07-30 10:49:00||98.7||98.7||98.7||98.69|0
1627642150000|2021-07-30 10:49:10|98.78|98.71|98.8|98.75|98.81|98.76|98.78|98.71|7067
1627642160000|2021-07-30 10:49:20|98.81||98.81||98.81||98.81||0
1627642170000|2021-07-30 10:49:30||98.76||98.76||98.76||98.76|645
1627642180000|2021-07-30 10:49:40|98.8|98.74|98.79|98.74|98.8|98.74|98.78|98.74|6431
1627642190000|2021-07-30 10:49:50|98.78|98.75|98.8|98.77|98.8|98.77|98.78|98.75|6936
1627642200000|2021-07-30 10:50:00|98.81|98.78|98.78|98.72|98.82|98.79|98.74|98.7|9967
1627642210000|2021-07-30 10:50:10|98.74|98.7|98.74|98.7|98.74|98.7|98.74|98.7|0
1627642220000|2021-07-30 10:50:20||98.71||98.71||98.71||98.71|20
1627642230000|2021-07-30 10:50:30|98.76|98.72|98.74|98.72|98.76|98.74|98.74|98.72|5368
1627642240000|2021-07-30 10:50:40|98.78|98.71|98.85|98.8|98.86|98.8|98.77|98.71|51798
1627642250000|2021-07-30 10:50:50|98.84|98.81|98.84|98.8|98.89|98.84|98.82|98.77|79763
1627642260000|2021-07-30 10:51:00|98.88|98.81|98.88|98.81|98.88|98.83|98.87|98.8|5711
1627642270000|2021-07-30 10:51:10|98.87||98.88||98.88||98.87||0
1627642290000|2021-07-30 10:51:30|98.89|98.82|98.9|98.86|98.96|98.9|98.89|98.82|26102
1627642300000|2021-07-30 10:51:40||98.87||98.87||98.87||98.87|3147
1627642310000|2021-07-30 10:51:50|98.94|98.88|99.03|98.97|99.04|98.97|98.93|98.88|6750
1627642320000|2021-07-30 10:52:00|||||||||2000
1627642340000|2021-07-30 10:52:20|99.02|98.96|99.05|99|99.06|99.02|98.98|98.95|16127
1627642350000|2021-07-30 10:52:30|99.04|98.98|99.02|98.97|99.04|99|99.02|98.96|23673
1627642360000|2021-07-30 10:52:40|99.03|98.98|99.01|98.97|99.04|98.98|99.01|98.97|4438
1627642370000|2021-07-30 10:52:50|99.02|98.98|99.02|98.98|99.02|98.98|99.02|98.98|0
1627642380000|2021-07-30 10:53:00|99.01|98.97|99|98.97|99.01|98.97|98.99|98.96|1094
1627642390000|2021-07-30 10:53:10|98.99|98.96|98.95|98.88|98.99|98.96|98.9|98.86|9763
1627642410000|2021-07-30 10:53:30|98.94||98.94||98.94||98.94||50175
1627642420000|2021-07-30 10:53:40|98.92|98.85|98.91|98.85|98.92|98.85|98.91|98.84|10749
1627642430000|2021-07-30 10:53:50|98.92|98.86|98.96|98.92|98.96|98.93|98.92|98.86|11928
1627642440000|2021-07-30 10:54:00|99|98.93|99|98.96|99.03|98.96|99|98.93|1140
1627642450000|2021-07-30 10:54:10|99.04|98.97|99.05|99|99.06|99|99.03|98.97|1150
1627642460000|2021-07-30 10:54:20|99.03|98.96|99.02|98.96|99.03|98.98|99.02|98.96|0
1627642470000|2021-07-30 10:54:30||98.97||98.96||98.97||98.96|359
1627642480000|2021-07-30 10:54:40|99.01|98.94|98.97|98.91|99.01|98.94|98.97|98.9|2647
1627642490000|2021-07-30 10:54:50||98.92||98.92||98.93||98.91|12802
1627642500000|2021-07-30 10:55:00|98.96|98.93|98.96|98.9|98.96|98.94|98.96|98.89|53913
1627642510000|2021-07-30 10:55:10|98.98|98.91|99.04|98.99|99.06|99|98.98|98.91|7143
1627642520000|2021-07-30 10:55:20|99.06|99|99.06|99.01|99.06|99.01|99.05|98.98|0
1627642530000|2021-07-30 10:55:30|99.1|99.1|99.1|99.04|99.11|99.1|99.1|99.02|28290
1627642540000|2021-07-30 10:55:40|99.11|99.05|99.05|99.01|99.11|99.05|99.05|99.01|0
1627642560000|2021-07-30 10:56:00|99.04|99|98.96|98.9|99.04|99|98.96|98.89|22345
1627642570000|2021-07-30 10:56:10||98.91||98.91||98.92||98.91|0
1627642580000|2021-07-30 10:56:20|98.98||98.96||98.98||98.96||20
1627642590000|2021-07-30 10:56:30|98.97|98.92|99.02|98.95|99.04|98.97|98.97|98.92|8803
1627642600000|2021-07-30 10:56:40|99.01|98.96|99.01|98.94|99.01|98.97|99.01|98.94|186
1627642610000|2021-07-30 10:56:50|99|98.95|99|98.95|99|98.95|99|98.95|3000
1627642620000|2021-07-30 10:57:00|99.05|98.96|99.09|99.03|99.1|99.05|99.04|98.96|7304
1627642630000|2021-07-30 10:57:10|99.08|99.04|99.05|99.02|99.08|99.04|99.05|99.02|3425
1627642640000|2021-07-30 10:57:20|||||||||2961
1627642660000|2021-07-30 10:57:40|99.06|98.98|99.08|99.02|99.1|99.02|99.02|98.96|2480
1627642670000|2021-07-30 10:57:50|99.1|99.03|99.1|99.05|99.1|99.05|99.08|99.03|443
1627642680000|2021-07-30 10:58:00|99.09|99.04|99.08|99.04|99.09|99.04|99.08|99.04|11742
1627642690000|2021-07-30 10:58:10||99.03||99.02||99.03||99.01|0
1627642700000|2021-07-30 10:58:20||99.01||99.02||99.02||99.01|7800
1627642710000|2021-07-30 10:58:30|99.09|99.03|99.15|99.09|99.16|99.09|99.08|99.03|252
1627642720000|2021-07-30 10:58:40|99.16|99.1|99.17|99.11|99.18|99.11|99.16|99.1|508
1627642730000|2021-07-30 10:58:50|99.18|99.12|99.29|99.24|99.34|99.27|99.18|99.12|48045
1627642740000|2021-07-30 10:59:00|99.3|99.22|99.27|99.21|99.3|99.28|99.25|99.2|134204
1627642760000|2021-07-30 10:59:20|99.26|99.19|99.29|99.26|99.34|99.27|99.26|99.19|15270
1627642770000|2021-07-30 10:59:30|99.3|99.27|99.31|99.25|99.36|99.29|99.3|99.24|3606
1627642780000|2021-07-30 10:59:40|||||||||18763
1627642790000|2021-07-30 10:59:50|99.32|99.26|99.36|99.28|99.38|99.3|99.31|99.26|101149
1627642800000|2021-07-30 11:00:00|99.35|99.29|99.28|99.22|99.35|99.29|99.26|99.2|4738
1627642810000|2021-07-30 11:00:10|99.29|99.23|99.36|99.3|99.37|99.3|99.28|99.23|45054
1627642820000|2021-07-30 11:00:20|99.35|99.29|99.26|99.21|99.35|99.29|99.26|99.21|5518
1627642830000|2021-07-30 11:00:30|99.25|99.23|99.18|99.11|99.25|99.23|99.18|99.1|5293
1627642840000|2021-07-30 11:00:40||99.1||99.1||99.1||99.1|0
1627642850000|2021-07-30 11:00:50|99.17|99.06|99.12|99.06|99.17|99.06|99.12|99.03|15939
1627642860000|2021-07-30 11:01:00||99.07||99.07||99.08||99.07|0
1627642870000|2021-07-30 11:01:10|99.11|99.08|99.12|99.07|99.12|99.1|99.11|99.07|7735
1627642880000|2021-07-30 11:01:20|99.11|99.08|99.09|99.03|99.11|99.08|99.09|99.02|3489
1627642890000|2021-07-30 11:01:30|99.1|99.02|99.08|99.02|99.1|99.02|99.08|99.01|0
1627642900000|2021-07-30 11:01:40|99.09|99.01|99.1|99.03|99.11|99.04|99.04|99|1706
1627642910000|2021-07-30 11:01:50||99.02||99.02||99.02||99.01|0
1627642920000|2021-07-30 11:02:00|99.11|99.03|99.09|99.01|99.11|99.04|99.03|99.01|17868
1627642930000|2021-07-30 11:02:10|99.08||99.07||99.08||99.07||3180
1627642940000|2021-07-30 11:02:20|||||||||13029
1627642960000|2021-07-30 11:02:40|99.06|98.99|98.98|98.91|99.06|98.99|98.98|98.9|7341
1627642970000|2021-07-30 11:02:50|98.97|98.9|98.97|98.91|98.98|98.91|98.96|98.88|0
1627642980000|2021-07-30 11:03:00|98.96|98.89|98.96|98.9|98.96|98.9|98.96|98.88|50
1627642990000|2021-07-30 11:03:10|98.95|98.88|98.93|98.87|98.95|98.88|98.93|98.86|17885
1627643000000|2021-07-30 11:03:20|98.94|98.88|98.94|98.89|98.94|98.89|98.94|98.88|0
1627643010000|2021-07-30 11:03:30|98.93|98.88|98.98|98.93|99|98.93|98.93|98.86|5708
1627643020000|2021-07-30 11:03:40|||||||||50
1627643040000|2021-07-30 11:04:00|98.99|98.94|99.1|99.03|99.11|99.04|98.97|98.94|63
1627643050000|2021-07-30 11:04:10|||||||||1124
1627643060000|2021-07-30 11:04:20|99.09||99.09||99.09||99.09||16432
1627643070000|2021-07-30 11:04:30|99.08|99.04|99.09|99.05|99.09|99.05|99.07|99.03|240
1627643080000|2021-07-30 11:04:40|99.11|99.06|99.16|99.09|99.16|99.09|99.11|99.06|1484
1627643100000|2021-07-30 11:05:00|99.19|99.1|99.2|99.14|99.21|99.14|99.18|99.1|9
1627643110000|2021-07-30 11:05:10|99.19|99.12|99.13|99.07|99.21|99.18|99.13|99.06|21290
1627643120000|2021-07-30 11:05:20|99.12||99.11||99.12||99.11||1762
1627643130000|2021-07-30 11:05:30|||||||||200
1627643140000|2021-07-30 11:05:40|99.1|99.04|99.08|99.02|99.1|99.04|99.08|99|2231
1627643150000|2021-07-30 11:05:50||99.01||99.02||99.02||99.01|1750
1627643160000|2021-07-30 11:06:00|99.06|99.01|99.12|99.05|99.12|99.05|99.05|98.98|15891
1627643170000|2021-07-30 11:06:10|99.13|99.06|99.14|99.06|99.17|99.09|99.13|99.05|2484
1627643190000|2021-07-30 11:06:30|99.15|99.07|99.14|99.1|99.16|99.1|99.14|99.07|9239
1627643200000|2021-07-30 11:06:40|99.13|99.09|99.13|99.08|99.14|99.09|99.12|99.08|0
1627643210000|2021-07-30 11:06:50|99.12|99.07|99.1|99.05|99.14|99.08|99.07|99.02|14158
1627643220000|2021-07-30 11:07:00|99.09|99.03|99.1|99.03|99.11|99.03|99.05|99.01|104105
1627643230000|2021-07-30 11:07:10|99.09|99.02|99.03|98.99|99.09|99.04|99.02|98.99|36
1627643240000|2021-07-30 11:07:20|99.04|99|99.08|99.03|99.08|99.04|99.04|98.99|12901
1627643250000|2021-07-30 11:07:30|99.07|99.02|99.07|99.02|99.07|99.02|99.07|99.01|1613
1627643270000|2021-07-30 11:07:50|||||||||1199
1627643280000|2021-07-30 11:08:00|99.1|99.03|99.1|99.06|99.14|99.07|99.09|99.03|1363
1627643290000|2021-07-30 11:08:10|99.13|99.05|99.13|99.09|99.13|99.09|99.13|99.05|1492
1627643300000|2021-07-30 11:08:20||99.1||99.11||99.11||99.09|2
1627643310000|2021-07-30 11:08:30|99.14|99.12|99.12|99.07|99.2|99.15|99.12|99.06|9511
1627643320000|2021-07-30 11:08:40|99.11|99.06|99.06|99|99.11|99.06|99.05|98.99|11391
1627643330000|2021-07-30 11:08:50|99.05|98.99|99.02|98.99|99.05|98.99|99|98.99|4122
1627643340000|2021-07-30 11:09:00|99.01|98.96|99|98.95|99.01|98.96|99|98.94|16850
1627643350000|2021-07-30 11:09:10|99.01|98.93|99.06|99|99.08|99.02|98.95|98.9|37919
1627643360000|2021-07-30 11:09:20|99.05|99.01|99.05|99.01|99.05|99.01|99.05|99.01|1230
1627643370000|2021-07-30 11:09:30|99.08|99.02|99.13|99.07|99.14|99.07|99.08|99.02|2287
1627643380000|2021-07-30 11:09:40|99.16||99.15||99.16||99.15||1484
1627643390000|2021-07-30 11:09:50||99.06||99.08||99.08||99.06|961
1627643400000|2021-07-30 11:10:00|99.16|99.09|99.15|99.1|99.2|99.12|99.15|99.09|4098
1627643410000|2021-07-30 11:10:10|99.16|99.09|99.19|99.15|99.19|99.16|99.16|99.09|3002
1627643420000|2021-07-30 11:10:20||99.14||99.15||99.15||99.14|850
1627643430000|2021-07-30 11:10:30|99.18|99.13|99.14|99.1|99.18|99.13|99.14|99.09|5370
1627643440000|2021-07-30 11:10:40|99.15|99.09|99.16|99.09|99.17|99.09|99.15|99.09|0
1627643460000|2021-07-30 11:11:00|99.13|99.08|99.08|99.04|99.13|99.08|99.08|99.03|8282
1627643470000|2021-07-30 11:11:10|99.09|99.05|99.15|99.08|99.16|99.1|99.09|99.05|2108
1627643480000|2021-07-30 11:11:20||99.09||99.08||99.09||99.07|0
1627643490000|2021-07-30 11:11:30|99.16|99.09|99.16|99.1|99.17|99.11|99.16|99.09|0
1627643500000|2021-07-30 11:11:40|99.17|99.11|99.1|99.03|99.17|99.11|99.1|99.03|5470
1627643510000|2021-07-30 11:11:50||99.04||99.04||99.04||99.04|0
1627643520000|2021-07-30 11:12:00|99.11|99.05|99.18|99.12|99.2|99.12|99.11|99.05|6105
1627643530000|2021-07-30 11:12:10|99.19|99.13|99.19|99.12|99.2|99.13|99.19|99.11|253
1627643540000|2021-07-30 11:12:20|99.18||99.17||99.18||99.17||5004
1627643550000|2021-07-30 11:12:30|99.18|99.13|99.2|99.15|99.2|99.15|99.18|99.13|4042
1627643560000|2021-07-30 11:12:40|99.21|99.16|99.25|99.17|99.26|99.2|99.21|99.16|13713
1627643570000|2021-07-30 11:12:50|99.26|99.18|99.26|99.18|99.27|99.18|99.26|99.18|1188
1627643580000|2021-07-30 11:13:00||99.19||99.19||99.19||99.19|0
1627643590000|2021-07-30 11:13:10|99.25|99.18|99.23|99.16|99.25|99.18|99.22|99.16|3585
1627643600000|2021-07-30 11:13:20|99.22|99.19|99.2|99.14|99.22|99.19|99.19|99.14|2030
1627643610000|2021-07-30 11:13:30|99.19|99.13|99.21|99.15|99.21|99.15|99.17|99.12|0
1627643620000|2021-07-30 11:13:40||99.16||99.16||99.16||99.16|0
1627643630000|2021-07-30 11:13:50|99.23|99.17|99.29|99.21|99.3|99.23|99.23|99.17|4076
1627643640000|2021-07-30 11:14:00||99.22||99.23||99.23||99.22|2547
1627643650000|2021-07-30 11:14:10|99.3|99.24|99.31|99.24|99.32|99.24|99.3|99.24|0
1627643680000|2021-07-30 11:14:40|99.34|99.25|99.33|99.27|99.34|99.27|99.33|99.25|2
1627643690000|2021-07-30 11:14:50|99.32|99.28|99.3|99.23|99.33|99.28|99.3|99.23|0
1627643700000|2021-07-30 11:15:00||99.24||99.24||99.24||99.24|0
1627643710000|2021-07-30 11:15:10|99.31|99.26|99.3|99.25|99.31|99.26|99.3|99.25|3861
1627643720000|2021-07-30 11:15:20|99.29|99.24|99.25|99.2|99.29|99.24|99.24|99.18|8521
1627643730000|2021-07-30 11:15:30|99.27|99.21|99.27|99.21|99.29|99.22|99.27|99.2|24
1627643740000|2021-07-30 11:15:40|99.26||99.26||99.26||99.26||656
1627643760000|2021-07-30 11:16:00|99.25|99.2|99.19|99.13|99.25|99.2|99.19|99.12|3171
1627643770000|2021-07-30 11:16:10|99.18|99.11|99.15|99.11|99.18|99.11|99.15|99.11|411
1627643790000|2021-07-30 11:16:30|99.14|99.1|99.13|99.1|99.15|99.1|99.13|99.1|1870
1627643800000|2021-07-30 11:16:40|99.12|99.08|99.1|99.03|99.12|99.08|99.08|99.02|5070
1627643810000|2021-07-30 11:16:50|99.11|99.04|99.13|99.08|99.2|99.14|99.1|99.04|48800
1627643820000|2021-07-30 11:17:00|99.14|99.09|99.17|99.13|99.17|99.13|99.14|99.09|5849
1627643830000|2021-07-30 11:17:10|99.19|99.14|99.21|99.15|99.22|99.17|99.19|99.14|1865
1627643850000|2021-07-30 11:17:30|99.2|99.14|99.2|99.14|99.2|99.14|99.2|99.14|5004
1627643860000|2021-07-30 11:17:40|99.19|99.13|99.14|99.11|99.19|99.13|99.12|99.06|6529
1627643880000|2021-07-30 11:18:00|99.15|99.12|99.23|99.16|99.24|99.17|99.15|99.12|2653
1627643890000|2021-07-30 11:18:10|99.2|99.17|99.17|99.13|99.2|99.18|99.17|99.13|1157
1627643900000|2021-07-30 11:18:20||99.16||99.16||99.16||99.16|0
1627643910000|2021-07-30 11:18:30|99.16|99.13|99.14|99.07|99.16|99.13|99.14|99.06|4831
1627643920000|2021-07-30 11:18:40|99.13|99.06|99.11|99.05|99.13|99.06|99.11|99.04|1624
1627643930000|2021-07-30 11:18:50|||||||||2874
1627643940000|2021-07-30 11:19:00|99.13|99.06|99.15|99.1|99.16|99.12|99.13|99.06|1540
1627643950000|2021-07-30 11:19:10||99.11||99.11||99.11||99.11|0
1627643960000|2021-07-30 11:19:20|99.16|99.12|99.19|99.14|99.24|99.16|99.16|99.12|4869
1627643970000|2021-07-30 11:19:30||99.13||99.11||99.13||99.11|11
1627643990000|2021-07-30 11:19:50|99.18|99.1|99.18|99.13|99.19|99.13|99.15|99.08|3
1627644000000|2021-07-30 11:20:00|99.19|99.14|99.19|99.14|99.19|99.15|99.18|99.12|2522
1627644010000|2021-07-30 11:20:10||99.15||99.16||99.16||99.15|0
1627644020000|2021-07-30 11:20:20|99.18|99.15|99.15|99.1|99.18|99.15|99.15|99.1|2890
1627644030000|2021-07-30 11:20:30|99.14||99.14||99.15||99.14||0
1627644040000|2021-07-30 11:20:40|99.13|99.08|99.14|99.08|99.15|99.08|99.1|99.07|29180
1627644050000|2021-07-30 11:20:50|99.15|99.09|99.15|99.11|99.17|99.14|99.14|99.09|14146
1627644060000|2021-07-30 11:21:00|99.13|99.1|99.15|99.1|99.15|99.11|99.13|99.08|2719
1627644080000|2021-07-30 11:21:20|99.14|99.09|99.17|99.12|99.17|99.12|99.14|99.08|10383
1627644090000|2021-07-30 11:21:30|99.18|99.13|99.16|99.12|99.19|99.16|99.16|99.11|5
1627644110000|2021-07-30 11:21:50|99.15|99.1|99.12|99.06|99.15|99.1|99.12|99.06|6811
1627644120000|2021-07-30 11:22:00|99.11|99.04|99.11|99.05|99.11|99.07|99.11|99.04|146
1627644130000|2021-07-30 11:22:10|99.1|99.06|99.11|99.06|99.11|99.06|99.1|99.06|0
1627644140000|2021-07-30 11:22:20|99.12||99.12||99.12||99.12||0
1627644150000|2021-07-30 11:22:30|99.11|99.04|99.08|99.02|99.11|99.04|99.08|99.02|180
1627644160000|2021-07-30 11:22:40||99.03||99.02||99.03||99.02|0
1627644170000|2021-07-30 11:22:50|99.09|99.03|99.08|99.03|99.09|99.03|99.08|99.03|0
1627644180000|2021-07-30 11:23:00|99.1|99.04|99.15|99.09|99.15|99.11|99.1|99.04|33951
1627644190000|2021-07-30 11:23:10|99.14|99.1|99.09|99.03|99.14|99.1|99.09|99.02|1488
1627644200000|2021-07-30 11:23:20|99.12|99.04|99.09|99.04|99.12|99.05|99.09|99.04|0
1627644210000|2021-07-30 11:23:30|99.1|99.05|99.12|99.07|99.12|99.08|99.1|99.05|1148
1627644220000|2021-07-30 11:23:40|99.11|99.06|99.11|99.05|99.12|99.06|99.1|99.04|2377
1627644240000|2021-07-30 11:24:00||99.06||99.05||99.06||99.05|242
1627644260000|2021-07-30 11:24:20|99.12|99.06|99.12|99.06|99.12|99.06|99.12|99.05|11
1627644270000|2021-07-30 11:24:30|99.11||99.09||99.11||99.09||100
1627644280000|2021-07-30 11:24:40|99.1||99.11||99.12||99.1||75
1627644290000|2021-07-30 11:24:50|||||||||12036
1627644300000|2021-07-30 11:25:00|99.12|99.07|99.22|99.16|99.24|99.17|99.12|99.07|8082
1627644310000|2021-07-30 11:25:10||99.17||99.16||99.17||99.15|96
1627644320000|2021-07-30 11:25:20|99.24||99.23||99.24||99.23||70475
1627644330000|2021-07-30 11:25:30|99.22|99.14|99.18|99.13|99.22|99.14|99.17|99.12|111
1627644340000|2021-07-30 11:25:40|99.17|99.12|99.17|99.13|99.17|99.13|99.17|99.12|1267
1627644350000|2021-07-30 11:25:50|99.16|99.11|99.12|99.06|99.16|99.11|99.12|99.06|65
1627644360000|2021-07-30 11:26:00|||||||||1513
1627644370000|2021-07-30 11:26:10|99.11|99.07|99.12|99.07|99.12|99.07|99.11|99.07|0
1627644380000|2021-07-30 11:26:20|99.11|99.06|99.11|99.06|99.11|99.06|99.11|99.05|0
1627644390000|2021-07-30 11:26:30|99.1|99.05|99.09|99.03|99.1|99.05|99.09|99.02|393
1627644400000|2021-07-30 11:26:40|99.08|99.02|99.04|98.98|99.08|99.02|99.02|98.97|6938
1627644410000|2021-07-30 11:26:50|||||||||3000
1627644430000|2021-07-30 11:27:10|99.03|98.97|98.97|98.93|99.03|98.97|98.97|98.91|10612
1627644440000|2021-07-30 11:27:20|98.96|98.92|99.03|98.95|99.04|98.99|98.96|98.9|1857
1627644450000|2021-07-30 11:27:30||98.94||98.94||98.94||98.93|0
1627644460000|2021-07-30 11:27:40||98.93||98.94||98.94||98.93|40
1627644470000|2021-07-30 11:27:50|99.01|98.95|98.96|98.89|99.01|98.95|98.93|98.88|2933
1627644480000|2021-07-30 11:28:00|98.95|98.88|99.01|98.95|99.02|98.97|98.95|98.88|4898
1627644490000|2021-07-30 11:28:10|99|98.94|98.97|98.91|99|98.94|98.94|98.88|4650
1627644500000|2021-07-30 11:28:20||98.9||98.91||98.91||98.9|326
1627644520000|2021-07-30 11:28:40|98.99|98.92|99|98.96|99|98.97|98.99|98.92|1721
1627644530000|2021-07-30 11:28:50|99.04|98.97|99.06|98.98|99.08|99|99.04|98.97|1403
1627644540000|2021-07-30 11:29:00|99.08|98.99|99.08|99.02|99.09|99.02|99.07|98.99|576
1627644550000|2021-07-30 11:29:10|99.1|99.01|99.09|99.03|99.1|99.03|99.09|99|0
1627644560000|2021-07-30 11:29:20|99.1|99.04|99.1|99.04|99.13|99.08|99.1|99.04|6053
1627644580000|2021-07-30 11:29:40|99.09|99.02|98.99|98.92|99.09|99.02|98.99|98.92|11168
1627644590000|2021-07-30 11:29:50|98.98|98.9|98.97|98.9|98.98|98.9|98.95|98.89|5773
1627644600000|2021-07-30 11:30:00||98.91||98.91||98.91||98.91|0
1627644610000|2021-07-30 11:30:10|98.98||98.98||98.98||98.98||0
1627644640000|2021-07-30 11:30:40|99|98.92|99.01|98.96|99.02|98.97|99|98.92|1290
1627644650000|2021-07-30 11:30:50||98.97||98.97||98.97||98.97|0
1627644660000|2021-07-30 11:31:00|99|98.96|98.91|98.85|99|98.96|98.91|98.84|44980
1627644670000|2021-07-30 11:31:10|||||||||9039
1627644690000|2021-07-30 11:31:30|98.9|98.84|98.85|98.8|98.9|98.84|98.85|98.8|11140
1627644700000|2021-07-30 11:31:40|98.84|98.79|98.85|98.78|98.85|98.79|98.79|98.74|4915
1627644710000|2021-07-30 11:31:50|98.8|98.79|98.86|98.79|98.88|98.82|98.8|98.77|7885
1627644720000|2021-07-30 11:32:00||98.78||98.78||98.78||98.78|0
1627644730000|2021-07-30 11:32:10|98.85|98.77|98.8|98.74|98.85|98.77|98.77|98.7|12356
1627644740000|2021-07-30 11:32:20|98.79|98.73|98.78|98.7|98.79|98.73|98.76|98.7|1300
1627644750000|2021-07-30 11:32:30|98.77|98.71|98.76|98.69|98.77|98.71|98.75|98.68|1045
1627644760000|2021-07-30 11:32:40|98.77|98.68|98.76|98.71|98.78|98.71|98.76|98.68|0
1627644770000|2021-07-30 11:32:50||98.7||98.7||98.7||98.69|0
1627644780000|2021-07-30 11:33:00|98.78|98.71|98.76|98.68|98.78|98.74|98.76|98.68|3584
1627644790000|2021-07-30 11:33:10||98.69||98.7||98.71||98.69|0
1627644800000|2021-07-30 11:33:20|98.77|98.71|98.8|98.75|98.83|98.76|98.77|98.71|3422
1627644810000|2021-07-30 11:33:30|98.79|98.74|98.79|98.74|98.79|98.74|98.74|98.66|10705
1627644820000|2021-07-30 11:33:40|||||||||5000
1627644840000|2021-07-30 11:34:00|98.82|98.75|98.81|98.77|98.85|98.78|98.81|98.75|3024
1627644850000|2021-07-30 11:34:10|98.84|98.76|98.82|98.76|98.86|98.8|98.78|98.73|16018
1627644860000|2021-07-30 11:34:20|98.84|98.77|98.87|98.8|98.87|98.8|98.83|98.76|0
1627644880000|2021-07-30 11:34:40|98.89|98.81|98.93|98.84|98.94|98.87|98.89|98.81|4267
1627644890000|2021-07-30 11:34:50||98.86||98.86||98.86||98.86|0
1627644900000|2021-07-30 11:35:00|98.9|98.84|98.86|98.79|98.9|98.84|98.85|98.78|7299
1627644910000|2021-07-30 11:35:10|98.85|98.78|98.84|98.77|98.85|98.78|98.83|98.76|1241
1627644920000|2021-07-30 11:35:20|98.83|98.76|98.83|98.75|98.83|98.76|98.83|98.74|0
1627644930000|2021-07-30 11:35:30|98.84|98.76|98.8|98.74|98.84|98.78|98.77|98.73|4211
1627644950000|2021-07-30 11:35:50|98.74|98.72|98.78|98.72|98.8|98.72|98.72|98.66|18942
1627644960000|2021-07-30 11:36:00|98.8|98.73|98.83|98.76|98.84|98.77|98.8|98.73|1889
1627644980000|2021-07-30 11:36:20|98.84|98.77|98.85|98.79|98.86|98.79|98.84|98.77|0
1627644990000|2021-07-30 11:36:30|98.86|98.8|98.87|98.82|98.89|98.82|98.86|98.8|1351
1627645000000|2021-07-30 11:36:40|98.86||98.86||98.87||98.86||450
1627645010000|2021-07-30 11:36:50|98.87||98.87||98.87||98.87||122
1627645020000|2021-07-30 11:37:00|98.86|98.8|98.84|98.77|98.86|98.8|98.84|98.77|129
1627645030000|2021-07-30 11:37:10|98.83|98.76|98.85|98.78|98.86|98.78|98.83|98.76|120
1627645040000|2021-07-30 11:37:20|98.86|98.79|98.94|98.87|98.95|98.87|98.86|98.79|7182
1627645050000|2021-07-30 11:37:30|98.96|98.88|98.95|98.89|98.96|98.89|98.95|98.88|0
1627645060000|2021-07-30 11:37:40|98.97|98.9|98.96|98.9|98.97|98.9|98.96|98.9|0
1627645070000|2021-07-30 11:37:50|98.97|98.91|99.02|98.98|99.04|98.98|98.97|98.91|0
1627645080000|2021-07-30 11:38:00|99.05|98.99|99.05|99|99.06|99|99.05|98.99|596
1627645090000|2021-07-30 11:38:10|99.04|98.99|99.04|98.99|99.05|98.99|99|98.96|7871
1627645100000|2021-07-30 11:38:20|99.03|98.98|99|98.96|99.03|98.98|99|98.96|130
1627645110000|2021-07-30 11:38:30|98.99|98.94|98.98|98.89|99.02|98.94|98.98|98.88|28587
1627645120000|2021-07-30 11:38:40|98.97|98.88|98.93|98.91|99.01|98.93|98.9|98.82|25685
1627645130000|2021-07-30 11:38:50|98.96|98.88|98.96|98.9|98.96|98.91|98.95|98.87|504
1627645140000|2021-07-30 11:39:00|98.99|98.91|99.05|98.96|99.06|98.96|98.99|98.91|3867
1627645150000|2021-07-30 11:39:10|99.06|98.97|99.06|99|99.06|99.02|99.04|98.97|9978
1627645160000|2021-07-30 11:39:20|99.05|98.98|98.97|98.9|99.05|98.98|98.97|98.89|12785
1627645170000|2021-07-30 11:39:30|98.96|98.89|98.94|98.87|98.96|98.89|98.94|98.86|0
1627645180000|2021-07-30 11:39:40|98.95|98.86|98.94|98.86|98.95|98.86|98.94|98.86|0
1627645190000|2021-07-30 11:39:50||98.87||98.87||98.87||98.87|0
1627645200000|2021-07-30 11:40:00||98.86||98.87||98.87||98.86|15080
1627645210000|2021-07-30 11:40:10||98.86||98.86||98.86||98.85|0
1627645220000|2021-07-30 11:40:20|98.93|98.87|98.89|98.87|98.93|98.88|98.89|98.84|0
1627645230000|2021-07-30 11:40:30|98.88|98.84|98.87|98.84|98.88|98.84|98.87|98.84|4670
1627645250000|2021-07-30 11:40:50|98.86||98.86||98.86||98.86||3
1627645260000|2021-07-30 11:41:00|98.84|98.81|98.81|98.75|98.86|98.82|98.8|98.72|14464
1627645270000|2021-07-30 11:41:10|98.8|98.74|98.8|98.72|98.8|98.74|98.8|98.71|0
1627645280000|2021-07-30 11:41:20||98.71||98.72||98.72||98.71|0
1627645290000|2021-07-30 11:41:30||98.73||98.71||98.73||98.71|0
1627645300000|2021-07-30 11:41:40|98.78|98.7|98.76|98.69|98.78|98.71|98.74|98.68|2476
1627645310000|2021-07-30 11:41:50|98.75|98.68|98.72|98.69|98.75|98.69|98.71|98.66|79
1627645320000|2021-07-30 11:42:00|98.71|98.66|98.72|98.68|98.72|98.68|98.71|98.64|1572
1627645330000|2021-07-30 11:42:10|98.71|98.66|98.68|98.63|98.71|98.68|98.68|98.62|3439
1627645340000|2021-07-30 11:42:20|98.67|98.62|98.67|98.6|98.67|98.62|98.66|98.58|7020
1627645350000|2021-07-30 11:42:30||98.61||98.63||98.63||98.61|0
1627645360000|2021-07-30 11:42:40|98.68|98.64|98.67|98.61|98.68|98.65|98.67|98.6|4321
1627645370000|2021-07-30 11:42:50|||||||||1771
1627645380000|2021-07-30 11:43:00|98.68||98.68||98.68||98.68||0
1627645400000|2021-07-30 11:43:20|98.7|98.62|98.74|98.7|98.77|98.7|98.7|98.62|6023
1627645410000|2021-07-30 11:43:30||98.71||98.69||98.71||98.69|20145
1627645420000|2021-07-30 11:43:40|98.73|98.71|98.73|98.71|98.73|98.71|98.73|98.71|0
1627645440000|2021-07-30 11:44:00|98.72|98.66|98.69|98.66|98.73|98.7|98.69|98.63|20451
1627645450000|2021-07-30 11:44:10|98.7|98.74|98.84|98.78|98.86|98.78|98.7|98.67|42873
1627645460000|2021-07-30 11:44:20||98.79||98.79||98.79||98.79|948
1627645480000|2021-07-30 11:44:40|98.88|98.8|98.92|98.86|98.94|98.86|98.88|98.8|1600
1627645490000|2021-07-30 11:44:50||98.87||98.87||98.87||98.87|415
1627645500000|2021-07-30 11:45:00|98.89|98.86|98.88|98.82|98.89|98.86|98.83|98.79|12998
1627645510000|2021-07-30 11:45:10|98.87|98.81|98.88|98.82|98.88|98.82|98.86|98.81|1134
1627645520000|2021-07-30 11:45:20|||||||||1000
1627645560000|2021-07-30 11:46:00|98.87|98.83|98.81|98.77|98.87|98.84|98.81|98.77|14972
1627645570000|2021-07-30 11:46:10|98.82|98.76|98.93|98.88|98.94|98.88|98.82|98.75|32279
1627645580000|2021-07-30 11:46:20|98.96|98.89|98.99|98.93|99|98.93|98.95|98.89|4337
1627645590000|2021-07-30 11:46:30|98.98|98.92|98.97|98.9|98.98|98.92|98.95|98.89|3615
1627645600000|2021-07-30 11:46:40|98.96|98.89|98.97|98.9|98.97|98.9|98.94|98.89|14863
1627645610000|2021-07-30 11:46:50|98.96||98.96||98.97||98.96||963
1627645630000|2021-07-30 11:47:10|98.97|98.91|98.97|98.91|98.97|98.91|98.97|98.91|0
1627645640000|2021-07-30 11:47:20|98.99|98.92|99.03|98.97|99.06|98.98|98.99|98.92|9413
1627645660000|2021-07-30 11:47:40|99.02|98.98|99.02|98.99|99.02|98.99|99.01|98.97|10307
1627645670000|2021-07-30 11:47:50|||||||||1784
1627645680000|2021-07-30 11:48:00|99.01|98.98|98.94|98.87|99.02|98.98|98.94|98.86|23959
1627645690000|2021-07-30 11:48:10|98.93|98.88|98.95|98.9|98.96|98.9|98.92|98.88|2003
1627645700000|2021-07-30 11:48:20|98.96|98.91|98.96|98.93|98.96|98.93|98.96|98.91|0
1627645710000|2021-07-30 11:48:30||98.92||98.93||98.93||98.92|0
1627645720000|2021-07-30 11:48:40|98.95|98.91|98.93|98.87|98.95|98.93|98.93|98.86|12184
1627645730000|2021-07-30 11:48:50|98.94|98.88|98.96|98.9|98.96|98.9|98.94|98.88|464
1627645740000|2021-07-30 11:49:00|98.93|98.88|98.93|98.85|98.93|98.88|98.93|98.85|2500
1627645750000|2021-07-30 11:49:10|98.95|98.86|98.97|98.91|98.97|98.93|98.95|98.86|32876
1627645760000|2021-07-30 11:49:20|98.96|98.9|98.96|98.89|98.96|98.9|98.96|98.89|8
1627645770000|2021-07-30 11:49:30|98.97|98.9|99.02|98.97|99.04|98.97|98.97|98.9|3158
1627645780000|2021-07-30 11:49:40|99.01|98.96|99.01|98.96|99.02|98.96|98.99|98.94|2115
1627645790000|2021-07-30 11:49:50|||||||||920
1627645800000|2021-07-30 11:50:00|99|98.94|98.95|98.89|99|98.94|98.92|98.86|7331
1627645810000|2021-07-30 11:50:10|98.94|98.88|98.94|98.87|98.94|98.88|98.94|98.87|100933
1627645830000|2021-07-30 11:50:30||98.88||98.88||98.88||98.88|25
1627645840000|2021-07-30 11:50:40|98.95|98.87|99.06|99|99.06|99|98.95|98.87|44749
1627645850000|2021-07-30 11:50:50|99.05|98.99|99.03|98.97|99.05|98.99|99.03|98.96|10150
1627645860000|2021-07-30 11:51:00||98.96||98.96||98.96||98.96|0
1627645870000|2021-07-30 11:51:10||98.97||98.97||98.97||98.97|2534
1627645880000|2021-07-30 11:51:20|99.02|98.96|98.99|98.93|99.02|98.97|98.96|98.92|83972
1627645890000|2021-07-30 11:51:30|98.98|98.92|98.98|98.92|98.98|98.92|98.98|98.92|2
1627645900000|2021-07-30 11:51:40|98.97|98.9|98.96|98.87|98.97|98.94|98.91|98.87|6963
1627645910000|2021-07-30 11:51:50||98.88||98.88||98.89||98.88|0
1627645920000|2021-07-30 11:52:00|98.95|98.87|98.93|98.88|98.95|98.88|98.93|98.87|0
1627645930000|2021-07-30 11:52:10|98.92|98.87|98.88|98.87|98.92|98.87|98.88|98.87|3491
1627645940000|2021-07-30 11:52:20|98.87|98.84|98.9|98.83|98.91|98.84|98.87|98.8|486
1627645950000|2021-07-30 11:52:30|98.91|98.84|98.94|98.9|98.95|98.9|98.91|98.84|12417
1627645960000|2021-07-30 11:52:40|98.98|98.89|98.95|98.9|98.98|98.9|98.95|98.88|0
1627645970000|2021-07-30 11:52:50|98.96||98.96||98.96||98.95||0
1627645980000|2021-07-30 11:53:00|98.95|98.89|98.95|98.89|98.95|98.89|98.95|98.88|0
1627646000000|2021-07-30 11:53:20|98.96|98.9|99.02|98.96|99.03|98.96|98.95|98.9|644
1627646010000|2021-07-30 11:53:30|99.03|98.97|99.02|98.97|99.03|98.98|99|98.94|1980
1627646020000|2021-07-30 11:53:40|||||||||561
1627646040000|2021-07-30 11:54:00|99.01|98.94|99|98.95|99.01|98.95|98.99|98.94|2635
1627646050000|2021-07-30 11:54:10|98.99|98.94|98.99|98.96|98.99|98.96|98.99|98.92|0
1627646080000|2021-07-30 11:54:40|98.98|98.93|98.93|98.89|98.98|98.93|98.93|98.88|2672
1627646090000|2021-07-30 11:54:50||98.9||98.89||98.9||98.89|2817
1627646100000|2021-07-30 11:55:00|98.94|98.9|98.99|98.94|99|98.94|98.94|98.9|9061
1627646110000|2021-07-30 11:55:10|99.01|98.95|99|98.95|99.01|98.95|99|98.95|45
1627646120000|2021-07-30 11:55:20|||||||||304
1627646130000|2021-07-30 11:55:30|98.99|98.93|98.95|98.91|98.99|98.93|98.95|98.91|4495
1627646140000|2021-07-30 11:55:40|98.96|98.92|98.98|98.94|98.98|98.94|98.96|98.92|1800
1627646150000|2021-07-30 11:55:50|98.97|98.91|98.96|98.94|98.97|98.94|98.96|98.91|1116
1627646160000|2021-07-30 11:56:00|98.97||98.97||98.98||98.97||0
1627646170000|2021-07-30 11:56:10|98.99||98.98||98.99||98.98||0
1627646180000|2021-07-30 11:56:20|98.99|98.95|98.99|98.94|99|98.96|98.99|98.94|0
1627646190000|2021-07-30 11:56:30|99|98.95|98.99|98.94|99|98.95|98.99|98.94|0
1627646200000|2021-07-30 11:56:40|98.98|98.92|99|98.96|99|98.96|98.97|98.92|81
1627646210000|2021-07-30 11:56:50|98.99|98.95|99|98.96|99|98.96|98.99|98.93|0
1627646220000|2021-07-30 11:57:00|98.99||98.99||99||98.99||500
1627646230000|2021-07-30 11:57:10|98.98|98.94|98.9|98.85|98.98|98.94|98.9|98.82|4279
1627646240000|2021-07-30 11:57:20|98.91|98.86|98.91|98.85|98.91|98.86|98.9|98.84|0
1627646250000|2021-07-30 11:57:30|98.92||98.91||98.92||98.91||1770
1627646260000|2021-07-30 11:57:40|98.92||98.92||98.93||98.92||190
1627646270000|2021-07-30 11:57:50|98.9||98.89||98.9||98.89||11
1627646280000|2021-07-30 11:58:00|98.88|98.83|98.85|98.8|98.88|98.84|98.85|98.79|1595
1627646290000|2021-07-30 11:58:10|98.84|98.81|98.84|98.81|98.86|98.81|98.84|98.81|0
1627646300000|2021-07-30 11:58:20||98.79||98.81||98.81||98.79|0
1627646310000|2021-07-30 11:58:30|98.86|98.82|98.87|98.82|98.87|98.84|98.84|98.81|12092
1627646320000|2021-07-30 11:58:40|98.84|98.81|98.84|98.81|98.84|98.81|98.84|98.81|10
1627646330000|2021-07-30 11:58:50|98.83||98.84||98.84||98.83||1015
1627646340000|2021-07-30 11:59:00|98.83|98.82|98.84|98.82|98.84|98.82|98.83|98.82|3616
1627646350000|2021-07-30 11:59:10|98.83|98.81|98.84|98.8|98.84|98.82|98.83|98.78|1317
1627646360000|2021-07-30 11:59:20|98.83|98.78|98.8|98.75|98.83|98.78|98.79|98.74|8610
1627646370000|2021-07-30 11:59:30|98.79||98.79||98.79||98.79||0
1627646380000|2021-07-30 11:59:40|98.8|98.76|98.81|98.74|98.82|98.8|98.8|98.73|3183
1627646390000|2021-07-30 11:59:50||98.75||98.75||98.75||98.74|0
1627646400000|2021-07-30 12:00:00|98.8|98.76|98.8|98.76|98.8|98.76|98.78|98.76|27
1627646410000|2021-07-30 12:00:10|98.79|98.75|98.8|98.75|98.8|98.75|98.79|98.75|0
1627646420000|2021-07-30 12:00:20|98.79|98.73|98.75|98.7|98.79|98.73|98.75|98.69|2736
1627646440000|2021-07-30 12:00:40|98.77|98.71|98.8|98.76|98.8|98.76|98.75|98.71|3228
1627646450000|2021-07-30 12:00:50|98.81|98.77|98.84|98.81|98.84|98.82|98.8|98.77|8359
1627646460000|2021-07-30 12:01:00|98.82|98.79|98.83|98.76|98.83|98.79|98.8|98.76|11242
1627646470000|2021-07-30 12:01:10|98.81|98.75|98.8|98.76|98.81|98.76|98.78|98.75|2500
1627646490000|2021-07-30 12:01:30|98.81|98.77|98.82|98.8|98.84|98.8|98.81|98.77|13094
1627646500000|2021-07-30 12:01:40|98.81||98.82||98.82||98.81||0
1627646510000|2021-07-30 12:01:50|98.81|98.76|98.78|98.73|98.81|98.76|98.78|98.71|281
1627646520000|2021-07-30 12:02:00|98.8|98.74|98.82|98.78|98.83|98.79|98.8|98.74|11543
1627646530000|2021-07-30 12:02:10||98.77||98.77||98.77||98.76|10
1627646540000|2021-07-30 12:02:20|98.81|98.76|98.8|98.74|98.81|98.76|98.79|98.74|2140
1627646550000|2021-07-30 12:02:30|98.79|98.73|98.7|98.64|98.79|98.73|98.65|98.59|21434
1627646560000|2021-07-30 12:02:40|98.71|98.65|98.82|98.75|98.82|98.75|98.71|98.65|13663
1627646580000|2021-07-30 12:03:00|98.84|98.76|98.89|98.83|98.9|98.83|98.84|98.76|6536
1627646590000|2021-07-30 12:03:10|98.88|98.84|98.86|98.82|98.9|98.86|98.86|98.81|12148
1627646600000|2021-07-30 12:03:20|98.85|98.79|98.8|98.74|98.85|98.82|98.8|98.73|4430
1627646610000|2021-07-30 12:03:30|||||||||1033
1627646620000|2021-07-30 12:03:40|98.83|98.75|98.9|98.85|98.9|98.85|98.82|98.75|19962
1627646630000|2021-07-30 12:03:50|||||||||3477
1627646640000|2021-07-30 12:04:00|98.89|98.84|98.89|98.83|98.89|98.85|98.89|98.82|180
1627646650000|2021-07-30 12:04:10|98.9||98.89||98.9||98.89||0
1627646700000|2021-07-30 12:05:00|98.88|98.82|98.88|98.82|98.89|98.84|98.88|98.82|110
1627646730000|2021-07-30 12:05:30|98.89|98.83|98.88|98.83|98.89|98.83|98.88|98.83|2469
1627646740000|2021-07-30 12:05:40|98.89|98.85|98.89|98.85|98.89|98.85|98.89|98.85|0
1627646750000|2021-07-30 12:05:50|98.88|98.84|98.88|98.84|98.88|98.84|98.88|98.84|3
1627646760000|2021-07-30 12:06:00|98.89|98.85|98.89|98.84|98.89|98.85|98.89|98.84|170
1627646770000|2021-07-30 12:06:10|98.88|98.83|98.8|98.74|98.88|98.83|98.8|98.73|10805
1627646780000|2021-07-30 12:06:20|98.79|98.73|98.81|98.75|98.81|98.75|98.79|98.72|0
1627646790000|2021-07-30 12:06:30|98.8|98.74|98.8|98.74|98.8|98.74|98.8|98.74|802
1627646810000|2021-07-30 12:06:50|98.81|98.75|98.86|98.8|98.87|98.81|98.81|98.75|7440
1627646820000|2021-07-30 12:07:00|98.85|98.78|98.82|98.77|98.85|98.78|98.8|98.74|684
1627646830000|2021-07-30 12:07:10|98.83|98.78|98.84|98.78|98.85|98.78|98.83|98.78|0
1627646840000|2021-07-30 12:07:20|||||||||504
1627646850000|2021-07-30 12:07:30|98.83|98.76|98.85|98.78|98.85|98.78|98.77|98.75|11165
1627646860000|2021-07-30 12:07:40|98.86|98.79|98.87|98.81|98.87|98.81|98.86|98.79|10
1627646870000|2021-07-30 12:07:50|98.84|98.8|98.84|98.8|98.84|98.8|98.84|98.8|20118
1627646880000|2021-07-30 12:08:00|98.87|98.81|98.9|98.85|98.9|98.86|98.87|98.81|8379
1627646890000|2021-07-30 12:08:10|98.89|98.84|98.89|98.84|98.9|98.86|98.89|98.84|412
1627646900000|2021-07-30 12:08:20|98.88|98.83|98.83|98.81|98.89|98.83|98.83|98.79|1140
1627646920000|2021-07-30 12:08:40|||||||||13000
1627646930000|2021-07-30 12:08:50|98.82|98.77|98.82|98.75|98.82|98.77|98.81|98.74|26
1627646940000|2021-07-30 12:09:00|98.83|98.76|98.87|98.81|98.88|98.81|98.82|98.76|2138
1627646950000|2021-07-30 12:09:10|98.89|98.82|98.9|98.86|98.9|98.86|98.88|98.82|5
1627646960000|2021-07-30 12:09:20|98.92|98.92|98.96|98.88|98.97|98.92|98.92|98.88|19599
1627646970000|2021-07-30 12:09:30||98.89||98.89||98.89||98.89|0
1627646980000|2021-07-30 12:09:40||98.9||98.9||98.9||98.9|0
1627646990000|2021-07-30 12:09:50|98.97|98.91|99.03|98.96|99.04|98.98|98.97|98.91|4744
1627647010000|2021-07-30 12:10:10||98.98||98.98||98.98||98.98|0
1627647020000|2021-07-30 12:10:20|99.02|98.96|98.98|98.92|99.02|98.96|98.98|98.91|13128
1627647030000|2021-07-30 12:10:30||98.91||98.91||98.92||98.91|1422
1627647040000|2021-07-30 12:10:40|98.97|98.9|98.98|98.92|98.99|98.92|98.96|98.89|0
1627647050000|2021-07-30 12:10:50|||||||||995
1627647060000|2021-07-30 12:11:00|98.97|98.91|98.97|98.91|98.97|98.91|98.97|98.91|5
1627647080000|2021-07-30 12:11:20|98.98|98.93|98.98|98.95|98.98|98.95|98.98|98.91|13788
1627647090000|2021-07-30 12:11:30|99|98.96|99.04|98.99|99.04|99|99|98.96|14007
1627647100000|2021-07-30 12:11:40|99.08|99|99.08|99|99.11|99.05|99.05|99|11476
1627647110000|2021-07-30 12:11:50|99.07|98.99|99.04|98.99|99.07|98.99|99.04|98.99|0
1627647120000|2021-07-30 12:12:00|99.03|99|98.98|98.94|99.03|99|98.98|98.91|2801
1627647130000|2021-07-30 12:12:10|98.97|98.91|98.96|98.9|98.97|98.91|98.96|98.89|1173
1627647140000|2021-07-30 12:12:20||98.89||98.92||98.92||98.89|0
1627647150000|2021-07-30 12:12:30|98.95||98.95||98.95||98.95||0
1627647160000|2021-07-30 12:12:40|98.96|98.89|98.94|98.88|98.96|98.9|98.94|98.87|1464
1627647170000|2021-07-30 12:12:50|98.95|98.89|98.97|98.92|98.97|98.92|98.95|98.89|5497
1627647180000|2021-07-30 12:13:00|98.96|98.93|98.99|98.92|99.01|98.94|98.96|98.91|3516
1627647190000|2021-07-30 12:13:10||98.94||98.94||98.94||98.94|0
1627647200000|2021-07-30 12:13:20|98.98|98.91|98.95|98.9|98.98|98.91|98.94|98.88|1864
1627647210000|2021-07-30 12:13:30|98.94|98.86|98.89|98.84|98.94|98.87|98.86|98.81|49444
1627647220000|2021-07-30 12:13:40|98.88|98.81|98.89|98.82|98.89|98.82|98.87|98.81|424
1627647230000|2021-07-30 12:13:50|98.9|98.83|98.89|98.85|98.9|98.87|98.89|98.83|833
1627647240000|2021-07-30 12:14:00|98.88|98.84|98.88|98.84|98.88|98.84|98.88|98.82|200
1627647250000|2021-07-30 12:14:10|98.87|98.82|98.92|98.87|98.95|98.89|98.86|98.82|36994
1627647260000|2021-07-30 12:14:20|98.93|98.88|99|98.94|99.02|98.94|98.93|98.88|3190
1627647300000|2021-07-30 12:15:00|99.02|98.95|99.03|98.98|99.04|98.98|99.01|98.95|2526
1627647310000|2021-07-30 12:15:10|99.04|98.99|99.04|98.99|99.04|98.99|99.04|98.99|7068
1627647320000|2021-07-30 12:15:20|99.06|99|99.06|99.01|99.08|99.04|99.04|99|13161
1627647330000|2021-07-30 12:15:30|99.07|99.02|99.06|99.02|99.1|99.02|99.06|99.02|0
1627647340000|2021-07-30 12:15:40|99.07|99.05|99.07|99.05|99.07|99.05|99.06|99.05|3
1627647360000|2021-07-30 12:16:00|99.1|99.06|99.06|98.99|99.1|99.06|99.05|98.99|48868
1627647370000|2021-07-30 12:16:10|99.05|98.97|98.95|98.9|99.05|98.97|98.92|98.87|9692
1627647380000|2021-07-30 12:16:20|98.94|98.88|98.97|98.91|98.98|98.93|98.94|98.87|5254
1627647390000|2021-07-30 12:16:30|98.98||98.98||98.98||98.97||753
1627647400000|2021-07-30 12:16:40|98.99|98.92|99.03|98.97|99.04|98.97|98.99|98.92|5282
1627647410000|2021-07-30 12:16:50|99.05|98.98|99.04|98.98|99.06|98.98|99.04|98.95|1008
1627647420000|2021-07-30 12:17:00|99.05||99.03||99.05||99.03||0
1627647430000|2021-07-30 12:17:10|99.05|98.99|99.01|98.95|99.07|99.03|99|98.93|197
1627647440000|2021-07-30 12:17:20|99.02|98.96|99|98.93|99.03|98.96|99|98.93|0
1627647450000|2021-07-30 12:17:30||98.94||98.94||98.94||98.94|0
1627647460000|2021-07-30 12:17:40|98.99|98.93|98.99|98.93|99|98.93|98.99|98.93|1065
1627647470000|2021-07-30 12:17:50||98.92||98.92||98.92||98.92|0
1627647480000|2021-07-30 12:18:00|98.98|98.93|98.99|98.93|99|98.95|98.98|98.93|0
1627647490000|2021-07-30 12:18:10|99|98.94|99.02|98.97|99.05|98.97|99|98.94|0
1627647500000|2021-07-30 12:18:20|99.01|98.96|99|98.95|99.01|98.96|99|98.94|0
1627647510000|2021-07-30 12:18:30||98.94||98.95||98.95||98.94|1
1627647520000|2021-07-30 12:18:40|98.99||99||99||98.99||527
1627647540000|2021-07-30 12:19:00|98.99|98.96|99.02|98.97|99.02|98.98|98.99|98.96|3534
1627647560000|2021-07-30 12:19:20|99|98.98|99.02|98.98|99.02|98.98|99|98.97|528
1627647590000|2021-07-30 12:19:50|99||99||99||99||0
1627647600000|2021-07-30 12:20:00|99.02|98.99|99.07|99.01|99.08|99.04|99.02|98.99|6865
1627647610000|2021-07-30 12:20:10|99.06|99.04|99.03|98.97|99.06|99.04|99|98.97|16944
1627647620000|2021-07-30 12:20:20|99.02|98.98|99.02|98.97|99.03|98.98|99.02|98.97|500
1627647630000|2021-07-30 12:20:30|99.01|98.95|98.98|98.95|99.01|98.95|98.98|98.95|1136
1627647640000|2021-07-30 12:20:40|98.99|98.96|98.97|98.92|99.02|98.98|98.97|98.92|31855
1627647650000|2021-07-30 12:20:50|98.98|98.95|98.99|98.95|98.99|98.95|98.98|98.95|4726
1627647660000|2021-07-30 12:21:00|98.98|98.93|98.95|98.9|98.98|98.93|98.95|98.89|1686
1627647670000|2021-07-30 12:21:10||98.91||98.9||98.91||98.9|0
1627647680000|2021-07-30 12:21:20|98.94|98.87|98.93|98.86|98.94|98.87|98.91|98.85|294
1627647690000|2021-07-30 12:21:30|98.95|98.87|98.94|98.88|98.95|98.91|98.93|98.87|5242
1627647700000|2021-07-30 12:21:40||98.87||98.88||98.88||98.87|0
1627647710000|2021-07-30 12:21:50|98.93|98.87|98.87|98.81|98.93|98.87|98.87|98.81|2895
1627647720000|2021-07-30 12:22:00|98.88|98.82|98.87|98.82|98.88|98.82|98.86|98.81|389
1627647730000|2021-07-30 12:22:10|98.86|98.81|98.86|98.82|98.86|98.82|98.86|98.81|0
1627647740000|2021-07-30 12:22:20|98.85|98.8|98.84|98.78|98.85|98.8|98.84|98.77|5
1627647750000|2021-07-30 12:22:30|98.85|98.79|98.85|98.79|98.86|98.8|98.84|98.78|1000
1627647770000|2021-07-30 12:22:50|98.86||98.86||98.86||98.86||131
1627647780000|2021-07-30 12:23:00|98.87|98.8|98.91|98.85|98.92|98.86|98.87|98.8|14880
1627647790000|2021-07-30 12:23:10|98.92|98.86|98.91|98.86|98.93|98.86|98.91|98.86|523
1627647800000|2021-07-30 12:23:20|98.9|98.85|98.87|98.82|98.9|98.85|98.84|98.79|28620
1627647810000|2021-07-30 12:23:30|98.85|98.81|98.84|98.78|98.85|98.81|98.84|98.78|515
1627647830000|2021-07-30 12:23:50||98.77||98.77||98.77||98.77|530
1627647840000|2021-07-30 12:24:00|98.83|98.76|98.87|98.82|98.87|98.83|98.8|98.76|6400
1627647850000|2021-07-30 12:24:10|98.86||98.86||98.86||98.86||0
1627647870000|2021-07-30 12:24:30|98.87|98.83|98.93|98.87|98.94|98.87|98.86|98.83|8926
1627647880000|2021-07-30 12:24:40|98.92|98.86|98.94|98.89|98.95|98.89|98.92|98.86|5174
1627647890000|2021-07-30 12:24:50|||||||||66
1627647900000|2021-07-30 12:25:00|98.93||98.93||98.93||98.93||10070
1627647920000|2021-07-30 12:25:20|98.95|98.9|98.99|98.93|99.01|98.95|98.95|98.9|26330
1627647940000|2021-07-30 12:25:40|98.97||98.97||98.97||98.97||0
1627647950000|2021-07-30 12:25:50|98.99|98.94|99.01|98.96|99.01|98.96|98.99|98.94|92
1627647970000|2021-07-30 12:26:10|99.03|98.97|99.06|98.98|99.07|98.99|99.03|98.97|6149
1627647980000|2021-07-30 12:26:20|99.05|98.96|98.97|98.91|99.05|98.98|98.96|98.91|15186
1627647990000|2021-07-30 12:26:30|99|98.92|99.01|98.96|99.02|98.96|99|98.92|2428
1627648000000|2021-07-30 12:26:40|99.03|98.97|99.04|98.97|99.04|98.97|99.02|98.97|0
1627648010000|2021-07-30 12:26:50||99.02||99.02||99.02||99.02|0
1627648020000|2021-07-30 12:27:00|99.07|99.03|99.02|98.97|99.08|99.03|99.01|98.97|25080
1627648030000|2021-07-30 12:27:10|99.01|98.96|98.96|98.91|99.01|98.96|98.96|98.9|3196
1627648040000|2021-07-30 12:27:20|98.97|98.9|98.96|98.91|98.97|98.91|98.96|98.9|949
1627648050000|2021-07-30 12:27:30|98.95|98.9|98.96|98.89|98.96|98.9|98.95|98.88|618
1627648060000|2021-07-30 12:27:40|98.95||98.95||98.95||98.95||26
1627648070000|2021-07-30 12:27:50|98.96|98.91|98.96|98.91|98.96|98.91|98.96|98.91|508
1627648080000|2021-07-30 12:28:00||98.92||98.94||98.94||98.92|0
1627648120000|2021-07-30 12:28:40|98.95|98.9|98.95|98.94|98.95|98.94|98.95|98.88|21938
1627648130000|2021-07-30 12:28:50|98.96||98.95||98.96||98.95||51
1627648140000|2021-07-30 12:29:00|98.94|98.9|98.93|98.87|98.94|98.9|98.93|98.86|2205
1627648170000|2021-07-30 12:29:30|98.94|98.88|98.95|98.89|98.96|98.89|98.94|98.88|2
1627648190000|2021-07-30 12:29:50|||||||||150
1627648200000|2021-07-30 12:30:00|98.96|98.9|98.95|98.88|98.96|98.9|98.95|98.88|217
1627648210000|2021-07-30 12:30:10||98.89||98.89||98.89||98.89|0
1627648230000|2021-07-30 12:30:30|98.96|98.9|98.93|98.9|98.96|98.9|98.93|98.89|6
1627648260000|2021-07-30 12:31:00|98.92|98.89|98.9|98.85|98.92|98.89|98.9|98.83|6187
1627648290000|2021-07-30 12:31:30|98.89|98.83|98.89|98.85|98.89|98.85|98.89|98.82|10
1627648300000|2021-07-30 12:31:40||98.86||98.85||98.86||98.85|0
1627648310000|2021-07-30 12:31:50|98.88|98.84|98.88|98.83|98.91|98.85|98.88|98.83|1843
1627648320000|2021-07-30 12:32:00||98.85||98.85||98.85||98.85|0
1627648330000|2021-07-30 12:32:10|98.9|98.86|98.95|98.92|98.96|98.92|98.9|98.86|10164
1627648340000|2021-07-30 12:32:20|98.96|98.93|99.02|98.98|99.02|98.98|98.96|98.93|3811
1627648350000|2021-07-30 12:32:30|99.05|98.99|99.1|99.06|99.11|99.06|99.05|98.99|5145
1627648360000|2021-07-30 12:32:40|99.13|99.07|99.16|99.1|99.17|99.1|99.13|99.07|152
1627648370000|2021-07-30 12:32:50|99.15|99.08|99.14|99.07|99.15|99.08|99.12|99.05|226
1627648390000|2021-07-30 12:33:10|99.12||99.12||99.12||99.12||0
1627648400000|2021-07-30 12:33:20|99.11|99.06|99.09|99.04|99.12|99.06|99.08|99.03|15980
1627648410000|2021-07-30 12:33:30|99.08|99.03|99.02|98.97|99.08|99.03|99.02|98.96|16678
1627648420000|2021-07-30 12:33:40|99.01|98.98|99|98.97|99.02|98.98|99|98.97|2380
1627648430000|2021-07-30 12:33:50|98.99|98.94|98.98|98.93|98.99|98.94|98.98|98.93|21832
1627648440000|2021-07-30 12:34:00|98.99|98.94|99.05|99|99.05|99|98.99|98.94|0
1627648450000|2021-07-30 12:34:10|99.08|99.01|99.07|99.03|99.08|99.03|99.07|99.01|272
1627648460000|2021-07-30 12:34:20|||||||||1571
1627648470000|2021-07-30 12:34:30|99.09|99.04|99.08|99.04|99.09|99.04|99.08|99.03|2401
1627648480000|2021-07-30 12:34:40|99.07|99.01|99.09|99.05|99.09|99.05|99.07|99.01|305
1627648490000|2021-07-30 12:34:50|99.1|99.06|99.15|99.09|99.16|99.09|99.1|99.06|5178
1627648500000|2021-07-30 12:35:00|99.14|99.08|99.11|99.06|99.14|99.08|99.09|99.05|2871
1627648510000|2021-07-30 12:35:10|99.12|99.07|99.1|99.05|99.14|99.1|99.1|99.05|22
1627648520000|2021-07-30 12:35:20|99.09|99.04|99.03|98.98|99.09|99.04|99.03|98.97|5246
1627648530000|2021-07-30 12:35:30|99.04||99.03||99.04||99.03||0
1627648540000|2021-07-30 12:35:40|99.02||99.02||99.02||99.02||180
1627648550000|2021-07-30 12:35:50|||||||||1883
1627648560000|2021-07-30 12:36:00|99.01|98.95|98.98|98.92|99.01|98.95|98.97|98.91|4203
1627648570000|2021-07-30 12:36:10|98.99|98.93|99|98.96|99|98.98|98.99|98.93|10086
1627648580000|2021-07-30 12:36:20|99.03|98.97|99.09|99.03|99.1|99.07|99|98.97|33697
1627648590000|2021-07-30 12:36:30|99.08|99.02|99.03|98.99|99.09|99.03|99.02|98.97|19756
1627648600000|2021-07-30 12:36:40|99.02|98.97|99.07|99.02|99.07|99.02|98.99|98.96|25503
1627648610000|2021-07-30 12:36:50|99.09|99.1|99.13|99.08|99.13|99.1|99.09|99.02|25339
1627648620000|2021-07-30 12:37:00|99.12|99.06|99.1|99.05|99.12|99.06|99.09|99.05|0
1627648630000|2021-07-30 12:37:10|99.09|99.04|99.09|99.03|99.1|99.04|99.06|99|0
1627648640000|2021-07-30 12:37:20|||||||||5265
1627648660000|2021-07-30 12:37:40|99.1|99.04|99.12|99.06|99.13|99.09|99.1|99.04|6679
1627648670000|2021-07-30 12:37:50|99.13|99.07|99.12|99.1|99.13|99.1|99.12|99.07|0
1627648680000|2021-07-30 12:38:00|99.11|99.11|99.11|99.06|99.12|99.11|99.08|99.03|6906
1627648690000|2021-07-30 12:38:10|99.1|99.05|99.04|99|99.1|99.05|99.04|98.98|3777
1627648700000|2021-07-30 12:38:20||98.98||98.99||98.99||98.98|0
1627648710000|2021-07-30 12:38:30|99.03|98.97|99.03|98.99|99.04|98.99|99.03|98.96|5815
1627648720000|2021-07-30 12:38:40|||||||||7169
1627648730000|2021-07-30 12:38:50|99.05|99|99.05|99.01|99.07|99.03|99.04|99|7075
1627648740000|2021-07-30 12:39:00||99||99.01||99.01||99|20
1627648760000|2021-07-30 12:39:20|||||||||6400
1627648770000|2021-07-30 12:39:30|99.04|99|98.99|98.95|99.04|99|98.99|98.94|7374
1627648780000|2021-07-30 12:39:40|99.01|98.96|99.02|99|99.05|99|99.01|98.96|7693
1627648800000|2021-07-30 12:40:00|99.01|98.98|99.09|99.03|99.1|99.06|98.97|98.95|51719
1627648810000|2021-07-30 12:40:10|||||||||367
1627648820000|2021-07-30 12:40:20|||||||||1729
1627648830000|2021-07-30 12:40:30|99.08|99.02|99.06|99.01|99.08|99.02|99.04|99.01|1582
1627648840000|2021-07-30 12:40:40|99.08|99.02|99.08|99.05|99.09|99.05|99.08|99.02|9135
1627648850000|2021-07-30 12:40:50|99.07|99.03|99.04|99.03|99.07|99.03|99.04|99.03|488
1627648870000|2021-07-30 12:41:10|99.05|99.01|99.06|99|99.07|99.01|99.04|98.98|5208
1627648890000|2021-07-30 12:41:30||98.99||98.99||98.99||98.98|0
1627648900000|2021-07-30 12:41:40|99.05|99|99.04|98.99|99.05|99|99.04|98.99|0
1627648910000|2021-07-30 12:41:50||99||99||99||99|0
1627648920000|2021-07-30 12:42:00|99.03|98.98|99.09|99.05|99.1|99.05|99.01|98.98|12022
1627648930000|2021-07-30 12:42:10|99.1|99.04|99.1|99.07|99.1|99.07|99.1|99.04|1391
1627648940000|2021-07-30 12:42:20|99.12|99.08|99.12|99.08|99.12|99.08|99.12|99.08|5190
1627648950000|2021-07-30 12:42:30|99.14|99.09|99.09|99.04|99.14|99.11|99.09|99.03|7343
1627648960000|2021-07-30 12:42:40|99.11|99.07|99.12|99.08|99.13|99.1|99.1|99.05|12299
1627648970000|2021-07-30 12:42:50|99.11|99.06|99.09|99.04|99.11|99.06|99.09|99.04|3896
1627648980000|2021-07-30 12:43:00|99.08|99.01|99.04|98.99|99.08|99.01|99.04|98.98|313
1627648990000|2021-07-30 12:43:10|99.03|98.98|99.02|98.96|99.03|98.98|99.02|98.95|0
1627649010000|2021-07-30 12:43:30|||||||||26553
1627649030000|2021-07-30 12:43:50|99.03|98.97|99.04|99|99.04|99.01|99.03|98.97|5303
1627649040000|2021-07-30 12:44:00|99.05|99.01|99.05|99.01|99.05|99.02|99.05|99|7191
1627649050000|2021-07-30 12:44:10|99.04|99|99.04|99.01|99.04|99.01|99.04|98.99|0
1627649070000|2021-07-30 12:44:30|99.03||99.03||99.04||99.02||2533
1627649080000|2021-07-30 12:44:40|99.02||99.02||99.02||99.02||0
1627649090000|2021-07-30 12:44:50|99.01|98.98|98.97|98.94|99.01|98.98|98.95|98.91|11183
1627649100000|2021-07-30 12:45:00|98.96|98.93|98.97|98.94|98.97|98.94|98.96|98.91|702
1627649110000|2021-07-30 12:45:10|98.99|98.95|99.06|99.01|99.07|99.02|98.99|98.94|7559
1627649120000|2021-07-30 12:45:20|99.08|99.02|99.1|99.04|99.11|99.04|99.08|99.02|3005
1627649130000|2021-07-30 12:45:30|99.12|99.05|99.11|99.06|99.12|99.06|99.11|99.05|0
1627649140000|2021-07-30 12:45:40|99.1|99.05|99.07|99.04|99.1|99.06|99.07|99.04|1918
1627649150000|2021-07-30 12:45:50|99.09||99.07||99.09||99.07||12745
1627649160000|2021-07-30 12:46:00|99.06|99.02|99.05|99.01|99.07|99.05|99.05|99|11907
1627649170000|2021-07-30 12:46:10|99.04||99.04||99.05||99.04||1222
1627649190000|2021-07-30 12:46:30|99.05|99.02|99.2|99.14|99.2|99.14|99.05|99.02|21248
1627649200000|2021-07-30 12:46:40|99.19|99.15|99.17|99.11|99.2|99.17|99.16|99.1|15278
1627649210000|2021-07-30 12:46:50|99.18||99.16||99.19||99.16||0
1627649220000|2021-07-30 12:47:00|99.15|99.09|99.15|99.09|99.17|99.09|99.09|99.04|9323
1627649230000|2021-07-30 12:47:10|99.16|99.1|99.16|99.11|99.17|99.12|99.16|99.1|0
1627649240000|2021-07-30 12:47:20|99.15|99.1|99.15|99.1|99.16|99.11|99.15|99.09|1000
1627649250000|2021-07-30 12:47:30|99.16|99.11|99.15|99.1|99.16|99.11|99.15|99.1|0
1627649260000|2021-07-30 12:47:40|99.14|99.09|99.13|99.07|99.14|99.09|99.1|99.05|3369
1627649270000|2021-07-30 12:47:50|99.12|99.13|99.07|99.02|99.14|99.13|99.07|99.02|48469
1627649280000|2021-07-30 12:48:00|99.06|99.01|99.05|99|99.07|99.01|99.04|98.98|5439
1627649290000|2021-07-30 12:48:10|99.06|99.01|99.05|99.01|99.06|99.01|99.05|99|497
1627649310000|2021-07-30 12:48:30|99.04|99|98.98|98.92|99.04|99|98.98|98.91|2680
1627649330000|2021-07-30 12:48:50|98.97|98.9|98.96|98.91|98.97|98.91|98.96|98.89|870
1627649340000|2021-07-30 12:49:00|98.97|98.92|98.97|98.92|98.98|98.95|98.96|98.91|667
1627649350000|2021-07-30 12:49:10|98.98|98.93|98.98|98.93|98.98|98.93|98.97|98.92|0
1627649360000|2021-07-30 12:49:20|98.99|98.94|99.02|98.97|99.06|98.99|98.99|98.94|20756
1627649370000|2021-07-30 12:49:30|99.01|98.96|99.03|98.98|99.04|99|99.01|98.95|1
1627649380000|2021-07-30 12:49:40|99.04|98.99|99.04|98.99|99.04|98.99|99.04|98.99|0
1627649390000|2021-07-30 12:49:50|99.03||99.03||99.03||99.03||0
1627649400000|2021-07-30 12:50:00|99.02|98.98|99.07|99.03|99.07|99.04|99.02|98.98|2934
1627649410000|2021-07-30 12:50:10|99.08|99.07|99.02|98.97|99.12|99.09|99.02|98.96|15233
1627649430000|2021-07-30 12:50:30|99.04|99.02|99.07|99.02|99.08|99.03|99.04|98.99|20916
1627649440000|2021-07-30 12:50:40|99.06|98.98|99.02|98.97|99.06|98.99|99.01|98.97|8812
1627649450000|2021-07-30 12:50:50|99.01|98.99|99.01|98.95|99.02|98.99|98.97|98.92|11358
1627649460000|2021-07-30 12:51:00|99|99|98.98|98.92|99.01|99|98.97|98.9|1751
1627649470000|2021-07-30 12:51:10|98.97|98.91|98.97|98.91|98.97|98.91|98.97|98.91|0
1627649480000|2021-07-30 12:51:20||98.94||98.94||98.94||98.94|0
1627649490000|2021-07-30 12:51:30|98.96|98.91|98.93|98.87|98.96|98.91|98.92|98.86|2652
1627649500000|2021-07-30 12:51:40|98.95|98.88|98.98|98.91|98.98|98.93|98.95|98.88|12490
1627649510000|2021-07-30 12:51:50|99|98.92|99.01|98.98|99.04|98.98|99|98.92|546
1627649520000|2021-07-30 12:52:00|99.02|98.95|99|98.95|99.02|98.95|98.99|98.93|3859
1627649530000|2021-07-30 12:52:10|99.02|98.96|99.07|99.01|99.08|99.02|99.02|98.96|3632
1627649540000|2021-07-30 12:52:20|99.06|99.02|99.07|99.02|99.08|99.04|99.04|99.01|23584
1627649560000|2021-07-30 12:52:40||99.03||99.03||99.03||99.03|107
1627649570000|2021-07-30 12:52:50|99.08|99.04|99.08|99.02|99.09|99.06|99.07|99.02|3039
1627649580000|2021-07-30 12:53:00|99.07|98.99|98.99|98.93|99.07|98.99|98.99|98.92|2878
1627649590000|2021-07-30 12:53:10|99|98.92|98.99|98.91|99|98.92|98.99|98.91|0
1627649600000|2021-07-30 12:53:20|98.98|98.92|98.94|98.9|98.98|98.92|98.94|98.89|502
1627649610000|2021-07-30 12:53:30|98.96|98.91|98.95|98.89|98.97|98.92|98.95|98.89|1094
1627649620000|2021-07-30 12:53:40|98.96|98.9|98.98|98.96|98.98|98.96|98.96|98.9|11946
1627649630000|2021-07-30 12:53:50|99.01|98.98|99.02|98.96|99.03|98.98|99.01|98.96|542
1627649640000|2021-07-30 12:54:00|99.01|98.95|98.99|98.91|99.01|98.95|98.98|98.91|7614
1627649650000|2021-07-30 12:54:10||98.92||98.92||98.92||98.92|0
1627649660000|2021-07-30 12:54:20|98.98|98.9|98.9|98.83|98.98|98.9|98.9|98.83|908
1627649670000|2021-07-30 12:54:30|98.89|98.84|98.88|98.82|98.89|98.84|98.88|98.82|10
1627649680000|2021-07-30 12:54:40|98.89|98.83|98.88|98.82|98.89|98.83|98.88|98.82|0
1627649690000|2021-07-30 12:54:50||98.83||98.83||98.83||98.83|0
1627649700000|2021-07-30 12:55:00|98.89|98.84|98.96|98.9|98.96|98.9|98.89|98.84|477
1627649710000|2021-07-30 12:55:10|98.97|98.91|98.99|98.93|99|98.93|98.97|98.91|117
1627649720000|2021-07-30 12:55:20|98.98|98.92|98.98|98.91|98.98|98.92|98.98|98.91|101
1627649730000|2021-07-30 12:55:30|98.97|98.9|98.95|98.89|98.97|98.9|98.95|98.89|0
1627649740000|2021-07-30 12:55:40|98.94|98.88|98.92|98.88|98.94|98.88|98.92|98.85|6897
1627649750000|2021-07-30 12:55:50|98.91|98.85|98.88|98.82|98.91|98.85|98.88|98.82|455
1627649760000|2021-07-30 12:56:00|98.89|98.83|98.89|98.82|98.9|98.83|98.89|98.82|500
1627649770000|2021-07-30 12:56:10|98.88||98.87||98.88||98.87||0
1627649780000|2021-07-30 12:56:20||98.79||98.8||98.8||98.79|30
1627649800000|2021-07-30 12:56:40||98.79||98.82||98.82||98.79|0
1627649810000|2021-07-30 12:56:50|98.89|98.83|98.99|98.92|99|98.93|98.87|98.83|30374
1627649820000|2021-07-30 12:57:00|99|98.93|99|98.93|99.01|98.93|99|98.92|698
1627649830000|2021-07-30 12:57:10|99.01|98.94|99.02|98.95|99.03|98.96|99.01|98.94|842
1627649850000|2021-07-30 12:57:30|99.01|98.96|99.01|98.95|99.01|98.96|99.01|98.95|0
1627649860000|2021-07-30 12:57:40|99.02|98.94|99.02|98.98|99.02|98.98|99.02|98.94|2500
1627649870000|2021-07-30 12:57:50|99.03|98.99|99.05|99|99.05|99|99.03|98.99|1327
1627649880000|2021-07-30 12:58:00|99.04|98.99|99|98.94|99.04|98.99|99|98.94|6428
1627649900000|2021-07-30 12:58:20|98.99|98.93|98.99|98.92|98.99|98.93|98.93|98.87|11061
1627649910000|2021-07-30 12:58:30|98.98|98.93|99.01|98.97|99.01|98.97|98.98|98.93|157
1627649920000|2021-07-30 12:58:40|98.98||99.01||99.01||98.98||1
1627649930000|2021-07-30 12:58:50|99||99||99||99||0
1627649940000|2021-07-30 12:59:00|99.01|98.98|99.05|98.99|99.07|98.99|99.01|98.98|7072
1627649950000|2021-07-30 12:59:10|99.04|98.97|98.97|98.9|99.04|98.97|98.97|98.9|38
1627649960000|2021-07-30 12:59:20|98.96|98.89|98.96|98.9|98.96|98.9|98.96|98.89|828
1627649980000|2021-07-30 12:59:40|98.98|98.91|98.97|98.9|99.01|98.94|98.96|98.9|1725
1627649990000|2021-07-30 12:59:50|98.96|98.89|98.95|98.89|98.96|98.89|98.95|98.88|0
1627650000000|2021-07-30 13:00:00|98.94|98.87|98.91|98.84|98.94|98.87|98.91|98.83|1082
1627650010000|2021-07-30 13:00:10|98.9|98.85|98.82|98.76|98.9|98.85|98.82|98.76|20564
1627650020000|2021-07-30 13:00:20|98.81||98.81||98.81||98.81||717
1627650030000|2021-07-30 13:00:30|98.8||98.79||98.8||98.79||84
1627650040000|2021-07-30 13:00:40|98.78|98.73|98.75|98.68|98.78|98.73|98.75|98.68|4447
1627650050000|2021-07-30 13:00:50||98.67||98.68||98.68||98.66|0
1627650060000|2021-07-30 13:01:00|98.76|98.67|98.76|98.73|98.76|98.74|98.76|98.67|0
1627650070000|2021-07-30 13:01:10||98.72||98.73||98.73||98.71|1000
1627650080000|2021-07-30 13:01:20|98.8|98.74|98.78|98.73|98.84|98.75|98.78|98.73|413
1627650090000|2021-07-30 13:01:30|98.77|98.69|98.73|98.67|98.77|98.69|98.73|98.67|30
1627650100000|2021-07-30 13:01:40||98.7||98.7||98.7||98.7|256
1627650110000|2021-07-30 13:01:50|98.74||98.73||98.74||98.73||2070
1627650120000|2021-07-30 13:02:00|98.74||98.74||98.75||98.74||210
1627650130000|2021-07-30 13:02:10|98.73|98.68|98.66|98.6|98.73|98.68|98.66|98.59|6525
1627650140000|2021-07-30 13:02:20|98.69|98.61|98.73|98.67|98.73|98.67|98.66|98.61|1898
1627650160000|2021-07-30 13:02:40|98.72|98.66|98.72|98.66|98.72|98.66|98.72|98.66|14176
1627650170000|2021-07-30 13:02:50||98.67||98.68||98.68||98.67|47
1627650180000|2021-07-30 13:03:00|98.73|98.69|98.75|98.69|98.78|98.72|98.73|98.69|4189
1627650190000|2021-07-30 13:03:10||98.7||98.7||98.7||98.69|5000
1627650200000|2021-07-30 13:03:20|98.72|98.69|98.7|98.63|98.72|98.69|98.68|98.61|8132
1627650210000|2021-07-30 13:03:30|98.69|98.62|98.69|98.64|98.69|98.64|98.69|98.61|422
1627650230000|2021-07-30 13:03:50|98.68|98.63|98.71|98.69|98.73|98.69|98.67|98.63|28990
1627650260000|2021-07-30 13:04:20|98.72|98.7|98.77|98.73|98.8|98.73|98.71|98.7|18667
1627650270000|2021-07-30 13:04:30|98.8|98.74|98.8|98.75|98.82|98.75|98.8|98.74|496
1627650290000|2021-07-30 13:04:50|98.81|98.76|98.81|98.78|98.81|98.78|98.81|98.76|38
1627650300000|2021-07-30 13:05:00|98.8|98.74|98.78|98.73|98.8|98.78|98.76|98.7|1367
1627650310000|2021-07-30 13:05:10|98.77|98.72|98.77|98.69|98.79|98.72|98.77|98.69|0
1627650320000|2021-07-30 13:05:20|98.76|98.68|98.7|98.64|98.76|98.68|98.7|98.63|1483
1627650330000|2021-07-30 13:05:30|98.72|98.65|98.74|98.69|98.74|98.71|98.7|98.65|7559
1627650350000|2021-07-30 13:05:50||98.7||98.7||98.7||98.7|535
1627650360000|2021-07-30 13:06:00|98.77|98.71|98.79|98.73|98.8|98.73|98.77|98.71|949
1627650370000|2021-07-30 13:06:10||98.72||98.72||98.72||98.72|0
1627650380000|2021-07-30 13:06:20|98.78|98.71|98.79|98.73|98.81|98.74|98.76|98.71|0
1627650390000|2021-07-30 13:06:30|98.78||98.78||98.78||98.78||0
1627650410000|2021-07-30 13:06:50||98.74||98.74||98.74||98.74|0
1627650420000|2021-07-30 13:07:00|98.8|98.75|98.8|98.75|98.81|98.75|98.8|98.75|170
1627650430000|2021-07-30 13:07:10|98.79||98.78||98.79||98.78||50
1627650440000|2021-07-30 13:07:20|98.77|98.73|98.75|98.73|98.77|98.73|98.75|98.73|4340
1627650460000|2021-07-30 13:07:40|98.74|98.72|98.73|98.67|98.74|98.72|98.73|98.66|8082
1627650470000|2021-07-30 13:07:50|98.72|98.64|98.71|98.67|98.72|98.67|98.68|98.62|17245
1627650480000|2021-07-30 13:08:00|98.72|98.68|98.75|98.71|98.8|98.72|98.72|98.68|14050
1627650490000|2021-07-30 13:08:10|98.77|98.72|98.78|98.73|98.79|98.73|98.76|98.72|150
1627650500000|2021-07-30 13:08:20|98.81|98.74|98.8|98.75|98.81|98.76|98.8|98.74|5486
1627650510000|2021-07-30 13:08:30|98.79|98.73|98.78|98.72|98.79|98.73|98.77|98.71|2192
1627650520000|2021-07-30 13:08:40|98.79|98.73|98.78|98.74|98.81|98.75|98.78|98.73|0
1627650540000|2021-07-30 13:09:00|98.79|98.75|98.81|98.78|98.81|98.78|98.79|98.75|395
1627650550000|2021-07-30 13:09:10||98.77||98.78||98.78||98.77|0
1627650560000|2021-07-30 13:09:20|98.8|98.75|98.78|98.72|98.8|98.75|98.78|98.7|1414
1627650570000|2021-07-30 13:09:30|98.79|98.74|98.81|98.77|98.81|98.77|98.79|98.74|50
1627650580000|2021-07-30 13:09:40|98.84|98.78|98.85|98.79|98.86|98.81|98.84|98.77|4032
1627650590000|2021-07-30 13:09:50|||||||||512
1627650600000|2021-07-30 13:10:00|98.86|98.8|98.83|98.79|98.87|98.8|98.83|98.79|5
1627650620000|2021-07-30 13:10:20|98.84|98.8|98.84|98.79|98.84|98.8|98.83|98.79|50
1627650630000|2021-07-30 13:10:30|98.83|98.8|98.89|98.83|98.9|98.84|98.83|98.8|6950
1627650640000|2021-07-30 13:10:40|98.9|98.82|98.94|98.88|98.97|98.88|98.9|98.82|18390
1627650650000|2021-07-30 13:10:50|98.95|98.89|98.99|98.92|98.99|98.92|98.95|98.89|4350
1627650660000|2021-07-30 13:11:00|98.98|98.9|98.95|98.9|98.98|98.9|98.95|98.9|0
1627650670000|2021-07-30 13:11:10||98.89||98.9||98.9||98.89|0
1627650680000|2021-07-30 13:11:20|98.96|98.91|99.09|99.02|99.09|99.02|98.96|98.91|4191
1627650690000|2021-07-30 13:11:30|99.08|99.03|99.08|99.05|99.1|99.05|99.07|99|12112
1627650700000|2021-07-30 13:11:40|99.1|99.06|99.1|99.08|99.1|99.08|99.1|99.06|1167
1627650710000|2021-07-30 13:11:50||99.07||99.07||99.07||99.07|2
1627650730000|2021-07-30 13:12:10|99.09|99.06|99.06|99|99.09|99.06|99.03|98.96|2888
1627650740000|2021-07-30 13:12:20||98.98||98.98||98.99||98.98|5000
1627650750000|2021-07-30 13:12:30||98.99||98.98||98.99||98.98|0
1627650760000|2021-07-30 13:12:40|99.05|98.97|99.02|98.96|99.05|98.97|99.02|98.96|0
1627650770000|2021-07-30 13:12:50|99.01|98.95|99.05|98.98|99.06|99|98.95|98.9|21852
1627650780000|2021-07-30 13:13:00|99.02|98.97|99.1|99.04|99.1|99.07|99.02|98.96|5000
1627650790000|2021-07-30 13:13:10|||||||||1993
1627650800000|2021-07-30 13:13:20|||||||||170
1627650810000|2021-07-30 13:13:30|||||||||10033
1627650830000|2021-07-30 13:13:50|99.09|99.03|99.09|99.02|99.1|99.03|99.06|98.98|9908
1627650840000|2021-07-30 13:14:00||99.01||99.01||99.02||99.01|0
1627650850000|2021-07-30 13:14:10|99.08|99.02|99.08|99.01|99.08|99.02|99.07|99|499
1627650860000|2021-07-30 13:14:20|99.09|99.02|99.02|98.96|99.09|99.03|99.02|98.94|0
1627650870000|2021-07-30 13:14:30|99.01|98.95|99.02|98.96|99.02|98.97|99.01|98.94|0
1627650880000|2021-07-30 13:14:40|99.01|98.95|99.01|98.95|99.01|98.95|99.01|98.94|0
1627650890000|2021-07-30 13:14:50|98.99|98.93|98.99|98.94|98.99|98.94|98.99|98.93|0
1627650900000|2021-07-30 13:15:00||98.92||98.93||98.93||98.92|0
1627650910000|2021-07-30 13:15:10|98.96|98.96|99.01|98.95|99.02|98.97|98.94|98.92|4687
1627650920000|2021-07-30 13:15:20|99.02|98.96|99.02|98.96|99.02|98.96|99.02|98.96|0
1627650930000|2021-07-30 13:15:30|99.01|98.95|99|98.95|99.01|98.95|99|98.95|0
1627650940000|2021-07-30 13:15:40|99.01|98.96|99.05|98.99|99.05|99|99.01|98.96|394
1627650980000|2021-07-30 13:16:20|99.02||99.02||99.02||99.02||0
1627650990000|2021-07-30 13:16:30|99.05|99|99.09|99.05|99.1|99.05|99.05|99|1765
1627651000000|2021-07-30 13:16:40|99.08|99.03|99.1|99.06|99.1|99.06|99.06|99.03|4718
1627651040000|2021-07-30 13:17:20|99.12|99.07|99.14|99.1|99.16|99.1|99.12|99.07|24420
1627651050000|2021-07-30 13:17:30|99.13|99.08|99.07|99.02|99.13|99.08|99.07|99|20207
1627651060000|2021-07-30 13:17:40|99.1|99.03|99.17|99.12|99.17|99.14|99.09|99.03|10167
1627651070000|2021-07-30 13:17:50|99.16|99.11|99.19|99.15|99.2|99.15|99.16|99.09|294
1627651080000|2021-07-30 13:18:00|99.2|99.14|99.26|99.2|99.27|99.21|99.2|99.13|10071
1627651090000|2021-07-30 13:18:10|99.23|99.16|99.23|99.17|99.23|99.17|99.21|99.16|4508
1627651100000|2021-07-30 13:18:20|99.26|99.21|99.23|99.22|99.28|99.22|99.23|99.21|588
1627651110000|2021-07-30 13:18:30|99.22|99.21|99.18|99.13|99.23|99.21|99.18|99.13|5502
1627651120000|2021-07-30 13:18:40|99.19|99.14|99.26|99.22|99.28|99.22|99.19|99.14|6052
1627651130000|2021-07-30 13:18:50||99.21||99.22||99.22||99.21|836
1627651140000|2021-07-30 13:19:00|99.27|99.21|99.26|99.21|99.29|99.21|99.26|99.21|5003
1627651150000|2021-07-30 13:19:10|99.27|99.22|99.29|99.22|99.31|99.22|99.27|99.22|500
1627651160000|2021-07-30 13:19:20|99.3|99.23|99.31|99.24|99.32|99.24|99.3|99.23|785
1627651170000|2021-07-30 13:19:30|99.32|99.25|99.29|99.27|99.33|99.27|99.29|99.25|90
1627651190000|2021-07-30 13:19:50||99.25||99.26||99.26||99.25|0
1627651210000|2021-07-30 13:20:10|99.28|99.25|99.24|99.18|99.28|99.26|99.21|99.14|25814
1627651220000|2021-07-30 13:20:20|99.23||99.22||99.23||99.22||0
1627651230000|2021-07-30 13:20:30|||||||||891
1627651240000|2021-07-30 13:20:40|99.21|99.17|99.23|99.19|99.23|99.19|99.19|99.12|6688
1627651250000|2021-07-30 13:20:50|99.27|99.2|99.27|99.2|99.29|99.23|99.25|99.19|1432
1627651260000|2021-07-30 13:21:00|99.28|99.21|99.29|99.25|99.29|99.25|99.28|99.21|4547
1627651270000|2021-07-30 13:21:10|99.28|99.26|99.29|99.27|99.29|99.28|99.28|99.26|319
1627651280000|2021-07-30 13:21:20||99.28||99.28||99.28||99.28|0
1627651310000|2021-07-30 13:21:50|99.32|99.29|99.34|99.29|99.34|99.31|99.32|99.27|5471
1627651320000|2021-07-30 13:22:00|99.33|99.3|99.34|99.3|99.34|99.3|99.33|99.3|114
1627651330000|2021-07-30 13:22:10|||||||||1265
1627651340000|2021-07-30 13:22:20|99.36|99.31|99.35|99.32|99.36|99.32|99.35|99.31|2676
1627651350000|2021-07-30 13:22:30||99.33||99.33||99.34||99.33|0
1627651360000|2021-07-30 13:22:40||99.32||99.33||99.33||99.32|0
1627651370000|2021-07-30 13:22:50|99.36|99.34|99.4|99.32|99.41|99.36|99.36|99.32|5813
1627651380000|2021-07-30 13:23:00|99.39|99.3|99.32|99.29|99.39|99.31|99.32|99.29|17158
1627651400000|2021-07-30 13:23:20|99.31|99.26|99.23|99.22|99.31|99.26|99.23|99.2|5668
1627651410000|2021-07-30 13:23:30|99.24|99.23|99.33|99.28|99.33|99.28|99.24|99.23|15240
1627651420000|2021-07-30 13:23:40|99.3|99.25|99.29|99.24|99.3|99.25|99.29|99.23|84
1627651430000|2021-07-30 13:23:50|99.28|99.23|99.24|99.23|99.28|99.23|99.24|99.21|1037
1627651440000|2021-07-30 13:24:00|99.23|99.21|99.22|99.15|99.23|99.21|99.18|99.12|3165
1627651450000|2021-07-30 13:24:10|99.21|99.14|99.18|99.12|99.21|99.14|99.17|99.1|6891
1627651460000|2021-07-30 13:24:20|99.16|99.15|99.22|99.16|99.22|99.16|99.16|99.15|8692
1627651470000|2021-07-30 13:24:30|99.21|99.18|99.21|99.16|99.21|99.18|99.21|99.16|0
1627651480000|2021-07-30 13:24:40|99.2|99.15|99.14|99.08|99.2|99.15|99.14|99.08|3578
1627651490000|2021-07-30 13:24:50||99.1||99.1||99.1||99.1|1502
1627651500000|2021-07-30 13:25:00|99.16|99.11|99.19|99.13|99.2|99.14|99.16|99.1|3281
1627651520000|2021-07-30 13:25:20|99.21|99.14|99.25|99.19|99.26|99.19|99.2|99.14|6413
1627651530000|2021-07-30 13:25:30|99.23|99.18|99.23|99.17|99.23|99.18|99.23|99.17|0
1627651550000|2021-07-30 13:25:50||99.16||99.17||99.17||99.16|2507
1627651560000|2021-07-30 13:26:00||99.16||99.16||99.16||99.16|0
1627651570000|2021-07-30 13:26:10|99.22|99.15|99.11|99.04|99.22|99.15|99.11|99.02|14891
1627651580000|2021-07-30 13:26:20|99.1|99.02|99.07|99.01|99.1|99.03|99.07|99|0
1627651590000|2021-07-30 13:26:30|99.06|99.04|99.02|98.95|99.06|99.04|99.02|98.94|3469
1627651600000|2021-07-30 13:26:40|99.01|98.94|98.98|98.9|99.01|98.94|98.98|98.89|0
1627651610000|2021-07-30 13:26:50|98.97|98.89|98.95|98.89|98.97|98.89|98.95|98.86|0
1627651620000|2021-07-30 13:27:00|98.94|98.9|98.99|98.97|98.99|98.98|98.94|98.9|434
1627651630000|2021-07-30 13:27:10|99.04|98.98|99.06|98.98|99.08|98.98|99.04|98.98|4322
1627651640000|2021-07-30 13:27:20|99.05||99.06||99.06||99.05||0
1627651650000|2021-07-30 13:27:30|99.05|98.97|99.03|98.95|99.05|98.97|99.03|98.94|1158
1627651670000|2021-07-30 13:27:50|99.04|98.96|99.03|98.99|99.06|98.99|99.03|98.96|250
1627651680000|2021-07-30 13:28:00|99.05|98.97|99.08|99.02|99.09|99.02|99.05|98.97|5561
1627651690000|2021-07-30 13:28:10|99.12|99.03|99.1|99.03|99.12|99.04|99.1|99.02|2524
1627651700000|2021-07-30 13:28:20||99.02||99.02||99.02||99.02|0
1627651710000|2021-07-30 13:28:30|99.09|99.01|99.11|99.04|99.11|99.04|99.05|98.99|4872
1627651720000|2021-07-30 13:28:40|99.12|99.03|99.09|99.03|99.12|99.03|99.09|99.03|0
1627651730000|2021-07-30 13:28:50|99.1||99.09||99.1||99.09||0
1627651740000|2021-07-30 13:29:00|99.1|99.04|99.09|99.04|99.12|99.04|99.09|99.04|0
1627651760000|2021-07-30 13:29:20||99.05||99.05||99.05||99.05|0
1627651770000|2021-07-30 13:29:30|99.08|99.04|99.03|98.96|99.08|99.04|99.03|98.95|2763
1627651780000|2021-07-30 13:29:40|99.02|98.95|99|98.94|99.02|98.96|99|98.94|3966
1627651790000|2021-07-30 13:29:50|98.99|98.95|98.94|98.88|98.99|98.95|98.94|98.86|3646
1627651800000|2021-07-30 13:30:00|98.95|98.89|99.14|99.12|99.14|99.12|98.94|98.89|22374
1627651810000|2021-07-30 13:30:10|99.13|99.1|99.12|99.07|99.13|99.1|99.08|99.02|5980
1627651820000|2021-07-30 13:30:20|99.14|99.08|99.22|99.17|99.25|99.18|99.14|99.08|5786
1627651830000|2021-07-30 13:30:30|99.21|99.16|99.18|99.13|99.21|99.16|99.15|99.08|13459
1627651840000|2021-07-30 13:30:40|99.17|99.12|99.04|98.99|99.17|99.12|99.04|98.98|12560
1627651850000|2021-07-30 13:30:50|99.05|98.96|99.01|98.98|99.08|99.04|99.01|98.96|7739
1627651860000|2021-07-30 13:31:00|99.02|98.96|99.02|98.98|99.08|99.02|98.98|98.94|50100
1627651870000|2021-07-30 13:31:10|99.01|98.97|98.98|98.91|99.01|98.97|98.95|98.88|11181
1627651880000|2021-07-30 13:31:20|98.97|98.9|98.92|98.86|98.97|98.9|98.89|98.82|22654
1627651890000|2021-07-30 13:31:30|98.91|98.84|98.89|98.83|98.91|98.84|98.88|98.83|0
1627651900000|2021-07-30 13:31:40|98.88|98.82|98.85|98.81|98.88|98.82|98.85|98.81|130
1627651910000|2021-07-30 13:31:50|98.84|98.8|98.99|98.93|99|98.93|98.82|98.76|68315
1627651920000|2021-07-30 13:32:00|99.01|98.94|98.93|98.88|99.01|98.95|98.93|98.86|8198
1627651930000|2021-07-30 13:32:10|98.94|98.89|99.01|98.98|99.02|98.98|98.93|98.88|287
1627651940000|2021-07-30 13:32:20|99.02|98.96|99.03|98.98|99.04|98.98|99.02|98.96|10110
1627651950000|2021-07-30 13:32:30|99.05|98.99|99.03|98.97|99.05|99.01|99|98.95|9938
1627651970000|2021-07-30 13:32:50|99.02|98.98|99.01|98.95|99.02|98.98|98.95|98.89|14857
1627651980000|2021-07-30 13:33:00|99|98.94|98.97|98.91|99|98.94|98.91|98.84|7798
1627651990000|2021-07-30 13:33:10|98.98|98.92|99.03|99|99.05|99.01|98.95|98.92|5422
1627652000000|2021-07-30 13:33:20|99.05|99.01|99.05|99.01|99.12|99.05|99.05|99.01|4964
1627652010000|2021-07-30 13:33:30|99.04|99|99.07|99.03|99.09|99.03|99.04|99|1100
1627652020000|2021-07-30 13:33:40|99.1|99.04|99.16|99.1|99.17|99.1|99.08|99.04|216
1627652030000|2021-07-30 13:33:50|99.17|99.11|99.17|99.11|99.21|99.14|99.16|99.11|501
1627652040000|2021-07-30 13:34:00|99.16|99.1|99.14|99.1|99.19|99.12|99.12|99.07|5764
1627652050000|2021-07-30 13:34:10|99.13|99.09|99.08|99.04|99.13|99.09|99.08|99.02|2549
1627652060000|2021-07-30 13:34:20|99.07|99.02|99.04|98.97|99.07|99.02|99.04|98.94|5470
1627652070000|2021-07-30 13:34:30|99.03|98.98|99|98.95|99.03|98.98|99|98.92|7343
1627652080000|2021-07-30 13:34:40||98.94||98.94||98.94||98.93|0
1627652090000|2021-07-30 13:34:50|99.02|98.95|99.11|99.05|99.13|99.05|99.02|98.95|9149
1627652100000|2021-07-30 13:35:00|99.13|99.06|99.13|99.09|99.13|99.09|99.11|99.05|0
1627652110000|2021-07-30 13:35:10|99.16|99.1|99.11|99.04|99.18|99.11|99.11|99.04|4648
1627652120000|2021-07-30 13:35:20|99.1|99.07|99.08|99.07|99.1|99.07|99.08|99.07|6491
1627652130000|2021-07-30 13:35:30|99.07|99.04|99.03|98.98|99.07|99.04|99.02|98.96|1310
1627652140000|2021-07-30 13:35:40|99.02|98.99|99.03|99.01|99.03|99.01|99.02|98.99|0
1627652150000|2021-07-30 13:35:50|99.08|99.02|99.1|99.09|99.2|99.11|99.08|99.02|29511
1627652160000|2021-07-30 13:36:00|99.12|99.04|99.07|99.01|99.12|99.06|99.07|99|5690
1627652170000|2021-07-30 13:36:10|99.08|99.02|99.07|99.02|99.08|99.02|99.07|99.02|0
1627652180000|2021-07-30 13:36:20|99.08|99.03|99.02|98.95|99.08|99.03|99.02|98.94|20696
1627652190000|2021-07-30 13:36:30|99.03|98.96|99.04|98.98|99.06|98.99|99.03|98.96|2640
1627652200000|2021-07-30 13:36:40|99.06||99.03||99.06||99.03||0
1627652210000|2021-07-30 13:36:50|99.04|98.97|99.02|98.98|99.04|98.98|99.02|98.96|8740
1627652220000|2021-07-30 13:37:00|99.01|98.94|98.96|98.9|99.01|98.94|98.96|98.89|912
1627652230000|2021-07-30 13:37:10|98.98|98.91|99.06|99.01|99.07|99.01|98.96|98.91|14075
1627652240000|2021-07-30 13:37:20|99.07|99.02|99.06|99.02|99.07|99.02|99.06|99.02|0
1627652250000|2021-07-30 13:37:30|99.07|99.03|99|98.98|99.07|99.03|98.99|98.94|16185
1627652260000|2021-07-30 13:37:40||98.99||98.97||98.99||98.97|0
1627652270000|2021-07-30 13:37:50||98.98||98.99||98.99||98.98|235
1627652280000|2021-07-30 13:38:00|99.04|98.98|99.07|99.03|99.07|99.04|99.04|98.98|101
1627652290000|2021-07-30 13:38:10|99.06|99.02|99.07|99.04|99.07|99.05|99.06|99|14177
1627652300000|2021-07-30 13:38:20|99.08|99.05|99.09|99.03|99.13|99.07|99.08|99.03|10111
1627652310000|2021-07-30 13:38:30|99.1|99.04|99.17|99.1|99.18|99.1|99.1|99.04|6253
1627652320000|2021-07-30 13:38:40|99.18|99.11|99.19|99.13|99.22|99.15|99.18|99.11|992
1627652330000|2021-07-30 13:38:50|99.18|99.12|99.19|99.14|99.2|99.14|99.17|99.12|29
1627652340000|2021-07-30 13:39:00|99.2|99.15|99.16|99.11|99.2|99.15|99.16|99.11|8544
1627652350000|2021-07-30 13:39:10|99.15|99.09|99.18|99.13|99.21|99.14|99.14|99.07|17427
1627652360000|2021-07-30 13:39:20|99.17|99.14|99.2|99.15|99.21|99.15|99.17|99.12|4607
1627652370000|2021-07-30 13:39:30|99.19|99.14|99.12|99.08|99.19|99.14|99.12|99.05|3810
1627652380000|2021-07-30 13:39:40|99.11|99.07|99.09|99.02|99.11|99.09|99.06|99.01|5400
1627652390000|2021-07-30 13:39:50|99.1|99.03|99.1|99.04|99.1|99.04|99.1|99.03|3069
1627652400000|2021-07-30 13:40:00|99.09|99.02|99.06|99|99.09|99.03|99.06|98.99|2463
1627652410000|2021-07-30 13:40:10|99.04|98.98|99.02|98.96|99.04|98.98|99|98.92|13
1627652420000|2021-07-30 13:40:20|99.01|98.97|99.02|98.96|99.02|98.97|99.01|98.95|748
1627652430000|2021-07-30 13:40:30|99.01|98.95|99.02|98.96|99.02|98.96|99.01|98.95|25
1627652440000|2021-07-30 13:40:40|99.01|99.01|99.02|98.97|99.02|99.01|99.01|98.95|5363
1627652450000|2021-07-30 13:40:50|99.03|98.98|99.1|99.03|99.12|99.04|99.03|98.98|15515
1627652460000|2021-07-30 13:41:00|99.12|99.04|99.12|99.05|99.12|99.05|99.11|99.04|1000
1627652470000|2021-07-30 13:41:10|99.11|99.06|99.1|99.06|99.11|99.06|99.1|99.06|0
1627652480000|2021-07-30 13:41:20|99.11|99.05|99.16|99.09|99.18|99.09|99.11|99.05|106
1627652500000|2021-07-30 13:41:40|99.17|99.1|99.16|99.1|99.17|99.1|99.16|99.1|0
1627652510000|2021-07-30 13:41:50|99.15|99.11|99.22|99.13|99.24|99.15|99.15|99.11|62
1627652520000|2021-07-30 13:42:00||99.14||99.14||99.14||99.14|7800
1627652530000|2021-07-30 13:42:10|99.21|99.13|99.2|99.13|99.21|99.13|99.2|99.13|0
1627652540000|2021-07-30 13:42:20|99.21|99.14|99.2|99.14|99.21|99.14|99.2|99.14|1003
1627652550000|2021-07-30 13:42:30|99.21|99.17|99.26|99.21|99.28|99.22|99.2|99.17|11777
1627652560000|2021-07-30 13:42:40|99.3|99.22|99.33|99.26|99.34|99.26|99.3|99.22|10004
1627652570000|2021-07-30 13:42:50|99.34|99.25|99.33|99.25|99.36|99.25|99.33|99.25|0
1627652600000|2021-07-30 13:43:20|99.32|99.26|99.31|99.25|99.33|99.26|99.29|99.25|2500
1627652610000|2021-07-30 13:43:30|99.3|99.22|99.29|99.25|99.31|99.25|99.27|99.2|12843
1627652640000|2021-07-30 13:44:00|99.27|99.2|99.32|99.26|99.32|99.26|99.26|99.2|22483
1627652650000|2021-07-30 13:44:10|99.35|99.27|99.35|99.31|99.39|99.31|99.35|99.27|2757
1627652660000|2021-07-30 13:44:20||99.32||99.33||99.33||99.32|0
1627652670000|2021-07-30 13:44:30|||||||||1040
1627652680000|2021-07-30 13:44:40|99.34|99.32|99.34|99.29|99.34|99.32|99.34|99.29|8082
1627652700000|2021-07-30 13:45:00|||||||||777
1627652710000|2021-07-30 13:45:10|99.35|99.3|99.4|99.35|99.42|99.35|99.35|99.29|5383
1627652720000|2021-07-30 13:45:20|99.44|99.34|99.45|99.38|99.46|99.38|99.44|99.34|17362
1627652730000|2021-07-30 13:45:30|99.47|99.39|99.44|99.38|99.47|99.39|99.43|99.38|5074
1627652740000|2021-07-30 13:45:40|99.43||99.42||99.43||99.42||0
1627652750000|2021-07-30 13:45:50|99.43||99.43||99.43||99.43||0
1627652760000|2021-07-30 13:46:00|99.44|99.39|99.54|99.47|99.56|99.48|99.44|99.39|3011
1627652770000|2021-07-30 13:46:10|99.53|99.48|99.59|99.52|99.6|99.52|99.52|99.47|2500
1627652780000|2021-07-30 13:46:20|99.6|99.53|99.66|99.59|99.66|99.59|99.6|99.53|1955
1627652790000|2021-07-30 13:46:30|99.67|99.6|99.77|99.7|99.79|99.7|99.66|99.6|18968
1627652800000|2021-07-30 13:46:40|99.76|99.71|99.85|99.78|99.86|99.78|99.76|99.71|12567
1627652810000|2021-07-30 13:46:50|99.84|99.77|99.81|99.78|99.85|99.78|99.81|99.75|15796
1627652820000|2021-07-30 13:47:00|99.82|99.79|99.85|99.81|99.85|99.81|99.82|99.79|203
1627652830000|2021-07-30 13:47:10|99.86|99.82|99.84|99.79|99.91|99.86|99.83|99.78|22687
1627652840000|2021-07-30 13:47:20|99.85|99.81|99.91|99.83|99.94|99.87|99.85|99.81|14298
1627652850000|2021-07-30 13:47:30|99.87|99.82|99.86|99.83|99.87|99.83|99.85|99.8|2174
1627652860000|2021-07-30 13:47:40|99.85|99.81|99.78|99.73|99.85|99.81|99.72|99.66|49632
1627652870000|2021-07-30 13:47:50|99.79|99.74|99.91|99.86|99.93|99.86|99.79|99.74|4499
1627652880000|2021-07-30 13:48:00|99.92|99.87|100|99.95|100|99.96|99.92|99.87|5316
1627652890000|2021-07-30 13:48:10|100.02|99.97|100.06|100|100.1|100.02|100.02|99.95|10181
1627652900000|2021-07-30 13:48:20|100.04|100.02|100.02|100|100.04|100.02|100.02|100|3017
1627652910000|2021-07-30 13:48:30|100|99.98|100.02|99.98|100.02|99.98|100|99.98|1311
1627652920000|2021-07-30 13:48:40|100.04|99.99|100.1|100.02|100.12|100.02|100.04|99.98|1224
1627652930000|2021-07-30 13:48:50|100.12|100.04|100.14|100.06|100.16|100.06|100.12|100.04|3327
1627652940000|2021-07-30 13:49:00|100.16|100.08|100.14|100.08|100.22|100.16|100.12|100.08|10538
1627652950000|2021-07-30 13:49:10|100.18|100.1|100.18|100.14|100.2|100.14|100.16|100.1|5024
1627652960000|2021-07-30 13:49:20|100.2|100.16|100.22|100.16|100.24|100.16|100.2|100.14|1854
1627652970000|2021-07-30 13:49:30|100.24|100.18|100.12|100.08|100.26|100.18|100.12|100.08|11615
1627652980000|2021-07-30 13:49:40|100.14|100.06|100.14|100.06|100.14|100.08|100.08|100|21892
1627652990000|2021-07-30 13:49:50|100.16|100.08|100.18|100.12|100.2|100.14|100.12|100.06|20698
1627653000000|2021-07-30 13:50:00|100.16|100.08|100.08|100.02|100.16|100.1|100.02|100|19164
1627653010000|2021-07-30 13:50:10|100.06|100|100.06|99.98|100.1|100.04|100|99.94|11746
1627653020000|2021-07-30 13:50:20|100.08|99.99|100.02|99.98|100.08|100.02|100|99.97|8939
1627653030000|2021-07-30 13:50:30|100|99.97|99.93|99.88|100|99.97|99.93|99.88|10275
1627653040000|2021-07-30 13:50:40|99.94|99.91|99.93|99.88|100|99.92|99.91|99.88|4771
1627653060000|2021-07-30 13:51:00|99.92|99.85|99.94|99.87|99.94|99.88|99.88|99.8|10075
1627653070000|2021-07-30 13:51:10|99.95|99.88|100|99.93|100|99.93|99.94|99.88|8971
1627653080000|2021-07-30 13:51:20|100.02|99.92|99.91|99.87|100.02|99.93|99.9|99.87|13719
1627653090000|2021-07-30 13:51:30|99.9|99.86|99.8|99.75|99.91|99.86|99.79|99.73|15123
1627653100000|2021-07-30 13:51:40|99.81|99.76|99.84|99.81|99.88|99.81|99.81|99.76|2592
1627653110000|2021-07-30 13:51:50|99.85|99.82|99.86|99.82|99.9|99.85|99.84|99.81|3556
1627653120000|2021-07-30 13:52:00|99.83|99.83|99.76|99.72|99.83|99.84|99.76|99.68|13985
1627653130000|2021-07-30 13:52:10|99.75|99.69|99.75|99.69|99.76|99.7|99.7|99.62|6999
1627653140000|2021-07-30 13:52:20|99.74|99.7|99.76|99.67|99.77|99.7|99.74|99.66|576
1627653150000|2021-07-30 13:52:30|99.75|99.68|99.75|99.7|99.83|99.75|99.74|99.68|6256
1627653160000|2021-07-30 13:52:40|99.74|99.69|99.81|99.73|99.82|99.73|99.71|99.67|610
1627653170000|2021-07-30 13:52:50|99.8|99.74|99.79|99.74|99.8|99.74|99.77|99.74|0
1627653180000|2021-07-30 13:53:00|99.8|99.75|99.95|99.86|99.98|99.88|99.79|99.75|22611
1627653190000|2021-07-30 13:53:10|99.94|99.87|99.95|99.89|99.98|99.9|99.91|99.86|3447
1627653200000|2021-07-30 13:53:20|||||||||989
1627653210000|2021-07-30 13:53:30|99.99|99.9|99.99|99.94|100.04|99.94|99.99|99.9|2087
1627653220000|2021-07-30 13:53:40|100|99.91|99.95|99.94|100.02|99.94|99.95|99.9|1180
1627653230000|2021-07-30 13:53:50|99.94|99.9|100.02|99.93|100.04|99.93|99.94|99.9|159
1627653240000|2021-07-30 13:54:00|100|99.9|99.94|99.86|100|99.9|99.88|99.84|9464
1627653250000|2021-07-30 13:54:10|99.93|99.85|99.91|99.85|99.93|99.85|99.91|99.85|1001
1627653270000|2021-07-30 13:54:30|99.9|99.82|99.84|99.78|99.9|99.82|99.83|99.75|4404
1627653280000|2021-07-30 13:54:40|99.85|99.79|99.96|99.89|99.98|99.89|99.84|99.79|1449
1627653290000|2021-07-30 13:54:50|99.97|99.9|99.98|99.92|99.98|99.92|99.97|99.9|346
1627653300000|2021-07-30 13:55:00|100.02|99.93|100.04|99.97|100.06|99.97|100.02|99.93|2410
1627653310000|2021-07-30 13:55:10|||||||||5006
1627653340000|2021-07-30 13:55:40|100.02|99.95|100|99.95|100.04|99.97|99.97|99.88|10410
1627653350000|2021-07-30 13:55:50|99.99|99.96|100|99.95|100|99.96|99.97|99.92|0
1627653360000|2021-07-30 13:56:00|99.99|99.92|99.92|99.85|99.99|99.92|99.92|99.84|5060
1627653370000|2021-07-30 13:56:10|99.91|99.87|99.89|99.86|99.94|99.87|99.85|99.78|2887
1627653380000|2021-07-30 13:56:20|99.87|99.83|99.89|99.84|99.89|99.86|99.87|99.82|5755
1627653390000|2021-07-30 13:56:30|99.93|99.85|99.93|99.87|99.96|99.9|99.91|99.85|7037
1627653400000|2021-07-30 13:56:40|99.9|99.88|100.02|99.96|100.02|99.96|99.9|99.86|9759
1627653410000|2021-07-30 13:56:50|99.99||99.98||99.99||99.98||0
1627653420000|2021-07-30 13:57:00|99.97|99.94|99.88|99.82|99.97|99.94|99.88|99.79|8274
1627653430000|2021-07-30 13:57:10|99.87|99.83|99.88|99.82|99.89|99.83|99.87|99.81|0
1627653440000|2021-07-30 13:57:20|99.89|99.83|99.92|99.87|99.94|99.87|99.88|99.83|3026
1627653450000|2021-07-30 13:57:30|99.9|99.88|99.94|99.91|99.99|99.91|99.9|99.88|4534
1627653460000|2021-07-30 13:57:40|99.93|99.87|99.9|99.85|99.93|99.87|99.9|99.84|506
1627653470000|2021-07-30 13:57:50||99.86||99.87||99.87||99.86|147
1627653480000|2021-07-30 13:58:00|99.94|99.88|99.94|99.89|99.98|99.89|99.93|99.87|58
1627653490000|2021-07-30 13:58:10|99.93||99.93||99.93||99.93||0
1627653500000|2021-07-30 13:58:20|99.92|99.88|99.9|99.85|99.92|99.88|99.9|99.82|3024
1627653510000|2021-07-30 13:58:30|99.89||99.88||99.9||99.88||0
1627653520000|2021-07-30 13:58:40|99.87|99.83|99.84|99.82|99.88|99.83|99.84|99.78|3361
1627653530000|2021-07-30 13:58:50|99.88|99.83|99.87|99.82|99.91|99.83|99.87|99.82|1497
1627653540000|2021-07-30 13:59:00|99.88||99.87||99.88||99.87||0
1627653550000|2021-07-30 13:59:10|99.86|99.78|99.83|99.77|99.86|99.82|99.82|99.74|5547
1627653580000|2021-07-30 13:59:40|99.82||99.82||99.82||99.82||0
1627653590000|2021-07-30 13:59:50|99.81|99.74|99.8|99.73|99.81|99.74|99.78|99.7|1589
1627653600000|2021-07-30 14:00:00|99.76|99.7|99.74|99.71|99.76|99.71|99.7|99.61|24369
1627653610000|2021-07-30 14:00:10|99.76|99.72|99.81|99.73|99.83|99.76|99.76|99.72|12272
1627653620000|2021-07-30 14:00:20|99.77|99.74|99.83|99.79|99.83|99.79|99.77|99.74|4156
1627653630000|2021-07-30 14:00:30|99.85|99.8|99.84|99.8|99.88|99.8|99.84|99.79|841
1627653640000|2021-07-30 14:00:40|99.87|99.81|99.87|99.81|99.89|99.81|99.86|99.81|11
1627653650000|2021-07-30 14:00:50|99.86|99.82|99.91|99.82|99.92|99.82|99.86|99.82|2051
1627653660000|2021-07-30 14:01:00|99.9|99.83|99.97|99.89|99.98|99.89|99.9|99.83|2623
1627653670000|2021-07-30 14:01:10|99.96|99.88|100|99.92|100|99.92|99.95|99.88|2500
1627653680000|2021-07-30 14:01:20|99.97|99.91|100.08|99.98|100.1|99.98|99.96|99.91|2984
1627653690000|2021-07-30 14:01:30|100.06|99.99|100.08|99.99|100.08|99.99|100.06|99.99|1077
1627653700000|2021-07-30 14:01:40|100.1|100|100.16|100.1|100.16|100.1|100.1|100|23432
1627653710000|2021-07-30 14:01:50|100.18|100.12|100.16|100.1|100.22|100.12|100.14|100.1|4073
1627653720000|2021-07-30 14:02:00|100.14|100.06|100.16|100.1|100.16|100.1|100.12|100.02|8740
1627653730000|2021-07-30 14:02:10|100.14|100.08|100.1|100.04|100.14|100.08|100.08|100.02|19520
1627653740000|2021-07-30 14:02:20|100.12|100.06|100.16|100.1|100.16|100.1|100.12|100.06|300
1627653750000|2021-07-30 14:02:30|100.14|100.08|100.1|100.06|100.14|100.08|100.08|100.04|4748
1627653760000|2021-07-30 14:02:40||100.04||100.06||100.06||100.04|0
1627653770000|2021-07-30 14:02:50|100.14|100.08|100.14|100.08|100.14|100.08|100.14|100.08|68
1627653780000|2021-07-30 14:03:00|100.12|100.1|100.14|100.08|100.16|100.1|100.12|100.08|11
1627653790000|2021-07-30 14:03:10|100.16|100.1|100.16|100.1|100.16|100.1|100.16|100.1|0
1627653800000|2021-07-30 14:03:20|100.14|100.08|100.14|100.1|100.16|100.1|100.14|100.08|100
1627653810000|2021-07-30 14:03:30|100.16|100.12|100.2|100.16|100.22|100.16|100.16|100.12|86
1627653820000|2021-07-30 14:03:40|100.24|100.18|100.36|100.28|100.38|100.3|100.24|100.18|20619
1627653830000|2021-07-30 14:03:50|100.34||100.34||100.34||100.34||0
1627653840000|2021-07-30 14:04:00|100.32|100.26|100.36|100.3|100.36|100.3|100.32|100.26|0
1627653850000|2021-07-30 14:04:10|100.34|100.28|100.34|100.3|100.34|100.3|100.3|100.26|11814
1627653870000|2021-07-30 14:04:30|100.32|100.28|100.32|100.28|100.34|100.28|100.3|100.24|5466
1627653880000|2021-07-30 14:04:40|100.34|100.3|100.34|100.28|100.4|100.32|100.32|100.28|19742
1627653890000|2021-07-30 14:04:50|100.36|100.26|100.36|100.28|100.36|100.3|100.34|100.26|2916
1627653900000|2021-07-30 14:05:00|100.34|100.26|100.34|100.26|100.34|100.28|100.32|100.26|152
1627653910000|2021-07-30 14:05:10||100.28||100.28||100.28||100.28|0
1627653920000|2021-07-30 14:05:20|100.36|100.3|100.38|100.34|100.4|100.34|100.36|100.3|336
1627653930000|2021-07-30 14:05:30|100.36||100.38||100.38||100.36||1973
1627653940000|2021-07-30 14:05:40|100.36|100.32|100.38|100.32|100.4|100.34|100.34|100.3|3507
1627653950000|2021-07-30 14:05:50|100.4||100.4||100.4||100.4||20
1627653960000|2021-07-30 14:06:00|100.38||100.38||100.38||100.38||20
1627653970000|2021-07-30 14:06:10|100.36|100.3|100.3|100.28|100.36|100.3|100.3|100.26|2649
1627653980000|2021-07-30 14:06:20|100.34|100.3|100.36|100.3|100.38|100.32|100.34|100.28|4476
1627653990000|2021-07-30 14:06:30|100.38|100.28|100.36|100.3|100.38|100.3|100.32|100.28|3149
1627654000000|2021-07-30 14:06:40|100.38|100.32|100.38|100.32|100.4|100.34|100.34|100.3|11575
1627654010000|2021-07-30 14:06:50|||||||||2949
1627654020000|2021-07-30 14:07:00|100.36|100.28|100.38|100.34|100.4|100.34|100.3|100.28|17822
1627654030000|2021-07-30 14:07:10|||||||||10000
1627654040000|2021-07-30 14:07:20|100.4|100.36|100.34|100.3|100.5|100.46|100.3|100.26|53577
1627654050000|2021-07-30 14:07:30|100.32|100.32|100.36|100.32|100.42|100.36|100.32|100.32|18668
1627654060000|2021-07-30 14:07:40|100.34||100.34||100.34||100.34||0
1627654070000|2021-07-30 14:07:50|100.32|100.3|100.34|100.3|100.36|100.3|100.32|100.3|14390
1627654080000|2021-07-30 14:08:00|100.36|100.32|100.3|100.28|100.38|100.32|100.3|100.28|19766
1627654090000|2021-07-30 14:08:10|100.28|100.24|100.26|100.2|100.28|100.24|100.26|100.18|4813
1627654100000|2021-07-30 14:08:20|100.28|100.22|100.34|100.28|100.34|100.28|100.28|100.22|300
1627654110000|2021-07-30 14:08:30|100.32|100.26|100.22|100.16|100.32|100.26|100.22|100.14|41495
1627654120000|2021-07-30 14:08:40|100.24||100.22||100.24||100.22||40
1627654130000|2021-07-30 14:08:50|100.24|100.18|100.26|100.2|100.26|100.22|100.24|100.16|5855
1627654140000|2021-07-30 14:09:00|100.24|100.22|100.26|100.24|100.26|100.24|100.24|100.18|11419
1627654150000|2021-07-30 14:09:10|100.24|100.2|100.24|100.16|100.26|100.24|100.24|100.16|22599
1627654160000|2021-07-30 14:09:20|100.22||100.22||100.22||100.22||1315
1627654170000|2021-07-30 14:09:30|100.2|100.12|100.18|100.1|100.2|100.12|100.16|100.08|307
1627654180000|2021-07-30 14:09:40|100.16|100.12|100.2|100.16|100.22|100.16|100.16|100.12|13677
1627654190000|2021-07-30 14:09:50|100.22|100.18|100.22|100.2|100.24|100.2|100.22|100.18|6411
1627654200000|2021-07-30 14:10:00|100.24|100.22|100.3|100.26|100.3|100.28|100.24|100.22|9298
1627654210000|2021-07-30 14:10:10|100.32|100.28|100.3|100.26|100.34|100.28|100.28|100.22|2620
1627654230000|2021-07-30 14:10:30|||||||||1214
1627654240000|2021-07-30 14:10:40|100.32|100.28|100.34|100.32|100.36|100.32|100.32|100.26|2907
1627654250000|2021-07-30 14:10:50|100.32|100.3|100.32|100.26|100.34|100.3|100.3|100.24|4480
1627654260000|2021-07-30 14:11:00|100.34|100.24|100.32|100.28|100.34|100.28|100.32|100.24|10000
1627654280000|2021-07-30 14:11:20||100.3||100.28||100.3||100.28|0
1627654290000|2021-07-30 14:11:30|100.28|100.26|100.3|100.24|100.32|100.26|100.26|100.24|9129
1627654300000|2021-07-30 14:11:40|100.32|100.26|100.32|100.26|100.32|100.26|100.32|100.26|3000
1627654320000|2021-07-30 14:12:00|100.3|100.22|100.32|100.28|100.32|100.28|100.28|100.22|6204
1627654330000|2021-07-30 14:12:10|||||||||490
1627654350000|2021-07-30 14:12:30|100.34|100.3|100.38|100.32|100.38|100.32|100.32|100.26|39860
1627654360000|2021-07-30 14:12:40|100.36|100.34|100.36|100.34|100.36|100.34|100.36|100.34|1266
1627654370000|2021-07-30 14:12:50|100.38|100.36|100.42|100.38|100.44|100.38|100.38|100.36|5323
1627654380000|2021-07-30 14:13:00|100.4|100.34|100.4|100.36|100.42|100.36|100.38|100.34|14801
1627654390000|2021-07-30 14:13:10|100.42|100.38|100.52|100.46|100.54|100.48|100.42|100.38|12034
1627654400000|2021-07-30 14:13:20|100.5|100.44|100.5|100.46|100.5|100.46|100.46|100.42|20931
1627654410000|2021-07-30 14:13:30|100.52||100.52||100.54||100.52||3458
1627654420000|2021-07-30 14:13:40|100.5|100.44|100.54|100.48|100.54|100.48|100.46|100.44|20648
1627654430000|2021-07-30 14:13:50|100.52|100.46|100.5|100.46|100.52|100.46|100.5|100.46|6790
1627654440000|2021-07-30 14:14:00|100.52|100.48|100.5|100.46|100.52|100.48|100.48|100.46|3617
1627654450000|2021-07-30 14:14:10|100.48|100.44|100.44|100.4|100.5|100.46|100.44|100.4|13851
1627654460000|2021-07-30 14:14:20|100.4|100.38|100.42|100.4|100.44|100.4|100.4|100.36|19165
1627654470000|2021-07-30 14:14:30|100.44|100.38|100.48|100.44|100.48|100.44|100.44|100.36|7239
1627654480000|2021-07-30 14:14:40|100.5|100.42|100.52|100.48|100.54|100.48|100.5|100.4|3489
1627654490000|2021-07-30 14:14:50|100.54|100.5|100.62|100.56|100.62|100.58|100.52|100.5|5987
1627654500000|2021-07-30 14:15:00|100.64|100.58|100.66|100.6|100.7|100.62|100.64|100.58|917
1627654510000|2021-07-30 14:15:10|100.64|100.58|100.66|100.6|100.66|100.6|100.58|100.52|16593
1627654520000|2021-07-30 14:15:20|100.64||100.66||100.66||100.64||19765
1627654530000|2021-07-30 14:15:30|100.64||100.62||100.64||100.62||1000
1627654540000|2021-07-30 14:15:40|100.6|100.58|100.54|100.52|100.6|100.58|100.54|100.52|6302
1627654550000|2021-07-30 14:15:50|100.5|100.48|100.62|100.56|100.62|100.58|100.5|100.48|11704
1627654560000|2021-07-30 14:16:00|100.6||100.6||100.6||100.6||0
1627654570000|2021-07-30 14:16:10|||||||||3484
1627654580000|2021-07-30 14:16:20|100.62|100.58|100.68|100.62|100.68|100.62|100.62|100.56|11458
1627654590000|2021-07-30 14:16:30|||||||||1000
1627654600000|2021-07-30 14:16:40|100.7|100.64|100.72|100.68|100.76|100.7|100.68|100.64|19759
1627654610000|2021-07-30 14:16:50|100.7|100.7|100.72|100.7|100.72|100.7|100.7|100.7|0
1627654620000|2021-07-30 14:17:00|100.76|100.72|100.78|100.7|100.78|100.72|100.76|100.7|1272
1627654630000|2021-07-30 14:17:10||100.72||100.74||100.74||100.72|100
1627654640000|2021-07-30 14:17:20|100.76|100.72|100.72|100.68|100.76|100.72|100.72|100.66|14871
1627654650000|2021-07-30 14:17:30|100.7|100.66|100.7|100.66|100.72|100.66|100.7|100.66|504
1627654660000|2021-07-30 14:17:40|100.72|100.68|100.7|100.66|100.72|100.68|100.68|100.66|19962
1627654670000|2021-07-30 14:17:50||100.68||100.66||100.68||100.66|742
1627654680000|2021-07-30 14:18:00|100.68||100.68||100.68||100.68||1320
1627654700000|2021-07-30 14:18:20|100.66|100.64|100.66|100.58|100.66|100.64|100.64|100.58|12650
1627654710000|2021-07-30 14:18:30|100.6|100.6|100.58|100.52|100.66|100.6|100.56|100.52|4540
1627654720000|2021-07-30 14:18:40|||||||||95
1627654730000|2021-07-30 14:18:50|100.56||100.56||100.56||100.56||326
1627654740000|2021-07-30 14:19:00|100.54|100.5|100.44|100.42|100.54|100.52|100.44|100.42|12558
1627654750000|2021-07-30 14:19:10|100.42|100.4|100.38|100.36|100.42|100.4|100.36|100.32|32472
1627654770000|2021-07-30 14:19:30|100.4|100.38|100.3|100.28|100.4|100.38|100.3|100.28|44334
1627654780000|2021-07-30 14:19:40|100.28|100.24|100.26|100.24|100.28|100.24|100.26|100.2|13124
1627654790000|2021-07-30 14:19:50|100.28|100.26|100.34|100.28|100.34|100.3|100.28|100.24|37698
1627654800000|2021-07-30 14:20:00|100.32|100.26|100.28|100.22|100.32|100.26|100.28|100.22|4494
1627654810000|2021-07-30 14:20:10|100.3|100.24|100.28|100.22|100.3|100.26|100.28|100.22|3483
1627654820000|2021-07-30 14:20:20|100.3|100.24|100.38|100.34|100.42|100.36|100.3|100.24|8170
1627654830000|2021-07-30 14:20:30|100.36|100.36|100.4|100.36|100.4|100.36|100.36|100.32|3814
1627654840000|2021-07-30 14:20:40|100.46|100.38|100.46|100.42|100.48|100.42|100.42|100.38|333
1627654850000|2021-07-30 14:20:50|100.5|100.44|100.5|100.44|100.52|100.48|100.5|100.42|1016
1627654860000|2021-07-30 14:21:00|100.52|100.46|100.52|100.48|100.52|100.48|100.52|100.46|1272
1627654870000|2021-07-30 14:21:10|100.5|100.5|100.46|100.4|100.5|100.5|100.46|100.38|10144
1627654880000|2021-07-30 14:21:20|100.5|100.42|100.52|100.46|100.54|100.46|100.5|100.42|830
1627654890000|2021-07-30 14:21:30|||||||||504
1627654900000|2021-07-30 14:21:40|100.54|100.48|100.5|100.46|100.56|100.48|100.5|100.46|6991
1627654910000|2021-07-30 14:21:50|100.48|100.44|100.48|100.42|100.5|100.44|100.44|100.38|10129
1627654920000|2021-07-30 14:22:00|100.46|100.4|100.44|100.38|100.46|100.4|100.44|100.38|507
1627654930000|2021-07-30 14:22:10|100.42|100.34|100.42|100.34|100.42|100.34|100.4|100.34|1721
1627654940000|2021-07-30 14:22:20|100.4||100.38||100.4||100.38||0
1627654950000|2021-07-30 14:22:30|100.36|100.3|100.32|100.3|100.36|100.3|100.32|100.3|6849
1627654960000|2021-07-30 14:22:40|100.3|100.26|100.3|100.22|100.32|100.26|100.28|100.2|2794
1627654970000|2021-07-30 14:22:50|100.26|100.24|100.32|100.26|100.32|100.26|100.26|100.22|2409
1627654980000|2021-07-30 14:23:00|100.36|100.28|100.36|100.28|100.36|100.28|100.36|100.26|41
1627654990000|2021-07-30 14:23:10|100.34|100.26|100.26|100.2|100.34|100.26|100.24|100.18|8625
1627655000000|2021-07-30 14:23:20||100.22||100.22||100.22||100.22|828
1627655010000|2021-07-30 14:23:30|100.24|100.18|100.24|100.2|100.24|100.2|100.24|100.16|454
1627655020000|2021-07-30 14:23:40|100.26|100.22|100.24|100.2|100.26|100.22|100.24|100.2|1050
1627655030000|2021-07-30 14:23:50|100.28|100.22|100.26|100.2|100.28|100.22|100.22|100.2|5740
1627655040000|2021-07-30 14:24:00|100.24||100.24||100.24||100.24||0
1627655050000|2021-07-30 14:24:10|100.28|100.22|100.24|100.2|100.28|100.22|100.24|100.2|3247
1627655060000|2021-07-30 14:24:20|100.22||100.22||100.22||100.22||0
1627655070000|2021-07-30 14:24:30|100.2|100.18|100.16|100.14|100.2|100.18|100.16|100.1|8018
1627655080000|2021-07-30 14:24:40|100.18|100.16|100.2|100.14|100.22|100.2|100.16|100.14|24863
1627655090000|2021-07-30 14:24:50|100.18|100.1|100.22|100.18|100.22|100.18|100.14|100.08|9323
1627655100000|2021-07-30 14:25:00|100.2|100.16|100.12|100.06|100.2|100.18|100.1|100.06|5059
1627655110000|2021-07-30 14:25:10|100.1|100.08|100.06|100.02|100.18|100.12|100.04|100|20868
1627655120000|2021-07-30 14:25:20|100.04|100|100.06|100|100.06|100.02|100.04|100|2960
1627655130000|2021-07-30 14:25:30|100.04||100.04||100.04||100.04||0
1627655140000|2021-07-30 14:25:40|100.02|99.99|100.02|99.96|100.04|100|99.95|99.92|26102
1627655150000|2021-07-30 14:25:50|100.06|99.97|99.98|99.94|100.06|99.97|99.98|99.93|2703
1627655160000|2021-07-30 14:26:00|99.99|99.95|100.02|99.96|100.02|99.99|99.99|99.94|11522
1627655170000|2021-07-30 14:26:10|100|99.97|100|99.96|100|99.97|99.99|99.95|2
1627655180000|2021-07-30 14:26:20|100.04|99.97|100.04|99.98|100.06|99.99|100.04|99.97|10314
1627655190000|2021-07-30 14:26:30|100.02|99.99|100.08|100.04|100.1|100.04|100.02|99.99|2710
1627655200000|2021-07-30 14:26:40|100.1|100.06|100.12|100.06|100.14|100.08|100.1|100.06|7102
1627655210000|2021-07-30 14:26:50|100.14|100.12|100.16|100.12|100.24|100.14|100.12|100.06|17912
1627655220000|2021-07-30 14:27:00|100.14|100.1|100.18|100.16|100.18|100.16|100.14|100.08|7872
1627655230000|2021-07-30 14:27:10|100.16|100.14|100.14|100.08|100.16|100.14|100.14|100.08|6923
1627655240000|2021-07-30 14:27:20||100.1||100.1||100.1||100.1|0
1627655250000|2021-07-30 14:27:30|100.12|100.08|100.06|100.02|100.12|100.08|100.06|100|575
1627655260000|2021-07-30 14:27:40|100.04|100|100.1|100.02|100.12|100.02|100.02|100|5835
1627655280000|2021-07-30 14:28:00|100.08|100.06|100.08|100.04|100.12|100.06|100.06|100.04|6644
1627655290000|2021-07-30 14:28:10|100.06|100|100.06|100.02|100.06|100.02|100.06|100|3756
1627655300000|2021-07-30 14:28:20|100.08|100.04|100.12|100.04|100.14|100.08|100.06|100.04|8718
1627655310000|2021-07-30 14:28:30|100.1|100.06|100.12|100.1|100.16|100.1|100.08|100.06|6819
1627655320000|2021-07-30 14:28:40|||||||||718
1627655340000|2021-07-30 14:29:00||100.08||100.1||100.1||100.08|21081
1627655350000|2021-07-30 14:29:10||100.08||100.08||100.08||100.08|0
1627655360000|2021-07-30 14:29:20|100.1|100.04|100.12|100.08|100.12|100.08|100.08|100.02|13611
1627655370000|2021-07-30 14:29:30|100.1|100.06|100.1|100.08|100.1|100.08|100.1|100.06|899
1627655380000|2021-07-30 14:29:40|100.08|100.06|100.1|100.04|100.1|100.06|100.06|100.02|8373
1627655390000|2021-07-30 14:29:50|100.08|100.02|100.1|100.04|100.1|100.04|100.04|100.02|3422
1627655400000|2021-07-30 14:30:00||100.06||100.06||100.08||100.06|0
1627655410000|2021-07-30 14:30:10|100.12|100.08|100.12|100.08|100.12|100.1|100.12|100.08|584
1627655420000|2021-07-30 14:30:20|100.1|100.06|100.06|100.04|100.1|100.06|100.06|100.04|5769
1627655430000|2021-07-30 14:30:30|100.04|100.02|100.04|100.02|100.06|100.02|100.04|100.02|769
1627655440000|2021-07-30 14:30:40|100.06||100.06||100.08||100.06||13479
1627655450000|2021-07-30 14:30:50|100.04||100.04||100.04||100.04||0
1627655460000|2021-07-30 14:31:00|100.06|100.04|100.1|100.04|100.1|100.04|100.06|100.04|13440
1627655470000|2021-07-30 14:31:10|100.08|100.06|100.14|100.08|100.14|100.08|100.08|100.06|4075
1627655480000|2021-07-30 14:31:20|100.12||100.12||100.12||100.12||0
1627655490000|2021-07-30 14:31:30|100.1|100.06|100.1|100.04|100.12|100.08|100.1|100.04|3073
1627655500000|2021-07-30 14:31:40|100.08||100.08||100.08||100.08||0
1627655520000|2021-07-30 14:32:00|100.06|100.02|100.02|99.99|100.06|100.02|100.02|99.99|7165
1627655530000|2021-07-30 14:32:10||100||100||100||100|995
1627655540000|2021-07-30 14:32:20|100|99.99|99.98|99.96|100|99.99|99.98|99.96|4848
1627655550000|2021-07-30 14:32:30|99.99|99.97|100.02|99.98|100.02|99.99|99.98|99.96|11149
1627655560000|2021-07-30 14:32:40|100.06|99.99|100.08|100.02|100.08|100.02|100.06|99.99|5847
1627655570000|2021-07-30 14:32:50|100.06||100.06||100.06||100.06||8768
1627655580000|2021-07-30 14:33:00|100.08||100.06||100.08||100.06||100
1627655590000|2021-07-30 14:33:10|100.04|100|100.04|99.98|100.04|100|100.04|99.97|2253
1627655600000|2021-07-30 14:33:20|100.06|99.99|100.1|100.04|100.1|100.04|100.04|99.99|2683
1627655610000|2021-07-30 14:33:30|100.08|100.06|100.14|100.06|100.14|100.06|100.08|100.06|0
1627655620000|2021-07-30 14:33:40|100.12|100.04|100.1|100.06|100.12|100.08|100.1|100.04|4186
1627655630000|2021-07-30 14:33:50|100.08|100.04|100.08|100.04|100.08|100.04|100.08|100.02|1792
1627655640000|2021-07-30 14:34:00|100.06|100.02|100.04|100|100.06|100.04|100.04|100|8914
1627655650000|2021-07-30 14:34:10|100.02|99.98|100.02|99.98|100.02|99.98|100.02|99.98|1202
1627655660000|2021-07-30 14:34:20|100|100|100|99.98|100.02|100|100|99.98|1193
1627655670000|2021-07-30 14:34:30|||||||||854
1627655680000|2021-07-30 14:34:40|100.02|99.99|100.06|100|100.1|100.02|100.02|99.99|3109
1627655690000|2021-07-30 14:34:50|100.1|100.02|100.1|100.04|100.1|100.04|100.1|100.02|10285
1627655700000|2021-07-30 14:35:00|100.08|100.02|100.06|100.04|100.08|100.04|100.06|99.99|1826
1627655720000|2021-07-30 14:35:20|100.04|100|99.96|99.91|100.04|100|99.92|99.89|42911
1627655730000|2021-07-30 14:35:30|99.94|99.9|99.94|99.87|99.94|99.9|99.91|99.87|1899
1627655740000|2021-07-30 14:35:40|99.93|99.88|99.91|99.87|99.93|99.92|99.88|99.82|24051
1627655750000|2021-07-30 14:35:50|99.93|99.89|99.99|99.95|99.99|99.95|99.93|99.89|6283
1627655760000|2021-07-30 14:36:00|99.97|99.94|99.93|99.87|99.97|99.95|99.93|99.86|10571
1627655770000|2021-07-30 14:36:10|99.95|99.88|99.97|99.92|99.97|99.93|99.95|99.87|23
1627655780000|2021-07-30 14:36:20|100.02|99.93|100.06|99.99|100.06|99.99|100.02|99.93|284
1627655790000|2021-07-30 14:36:30|100.04|99.98|100.04|99.97|100.04|99.98|99.99|99.96|1470
1627655800000|2021-07-30 14:36:40|100|99.98|100|99.98|100|99.98|100|99.96|5000
1627655810000|2021-07-30 14:36:50|||||||||2000
1627655820000|2021-07-30 14:37:00|99.99|99.96|99.93|99.9|99.99|99.96|99.93|99.89|2803
1627655830000|2021-07-30 14:37:10|99.95|99.91|100.02|99.95|100.02|99.97|99.95|99.91|5311
1627655840000|2021-07-30 14:37:20|100|99.94|99.98|99.94|100|99.94|99.98|99.94|0
1627655850000|2021-07-30 14:37:30||99.95||99.94||99.95||99.94|0
1627655880000|2021-07-30 14:38:00|99.96|99.95|100.04|99.99|100.04|99.99|99.96|99.95|5958
1627655890000|2021-07-30 14:38:10|100.02|99.97|99.98|99.95|100.02|99.97|99.98|99.95|6582
1627655900000|2021-07-30 14:38:20|99.99||99.99||99.99||99.99||0
1627655910000|2021-07-30 14:38:30|99.98|99.94|99.97|99.93|99.99|99.94|99.95|99.92|17266
1627655920000|2021-07-30 14:38:40|100.02|99.94|100.02|99.97|100.02|99.97|99.98|99.93|4330
1627655930000|2021-07-30 14:38:50||99.98||99.98||99.98||99.98|0
1627655940000|2021-07-30 14:39:00|100.06|99.99|100.02|99.96|100.06|99.99|100|99.95|11960
1627655950000|2021-07-30 14:39:10|100|99.97|100.06|100.02|100.06|100.02|99.99|99.96|11513
1627655960000|2021-07-30 14:39:20|100.04||100.04||100.04||100.04||0
1627655970000|2021-07-30 14:39:30|||||||||5002
1627655990000|2021-07-30 14:39:50|100.06|100.04|100.06|100|100.1|100.04|100.06|99.99|7964
1627656000000|2021-07-30 14:40:00|100.04|100.02|100.06|100|100.1|100.04|100.04|100|4204
1627656010000|2021-07-30 14:40:10|100.04||100.04||100.04||100.02||5771
1627656020000|2021-07-30 14:40:20|100.02|99.98|99.96|99.91|100.02|99.98|99.95|99.9|6050
1627656040000|2021-07-30 14:40:40|99.98|99.93|99.97|99.93|99.99|99.94|99.97|99.93|24855
1627656050000|2021-07-30 14:40:50|99.96|99.92|99.96|99.93|99.96|99.93|99.94|99.91|0
1627656060000|2021-07-30 14:41:00|||||||||4000
1627656080000|2021-07-30 14:41:20|99.97|99.94|99.99|99.94|100|99.95|99.95|99.92|18508
1627656090000|2021-07-30 14:41:30|99.98|99.93|99.91|99.86|99.98|99.93|99.89|99.84|19289
1627656100000|2021-07-30 14:41:40|99.95|99.87|99.96|99.9|99.96|99.9|99.95|99.87|1416
1627656110000|2021-07-30 14:41:50|99.95|99.89|99.89|99.85|99.95|99.9|99.89|99.85|4832
1627656130000|2021-07-30 14:42:10|99.88|99.82|99.88|99.81|99.88|99.82|99.85|99.8|5547
1627656140000|2021-07-30 14:42:20|99.86|99.82|99.86|99.83|99.88|99.84|99.85|99.82|1129
1627656150000|2021-07-30 14:42:30|99.85|99.8|99.77|99.71|99.85|99.83|99.76|99.7|16218
1627656160000|2021-07-30 14:42:40|99.76|99.7|99.74|99.68|99.76|99.7|99.74|99.67|0
1627656170000|2021-07-30 14:42:50|99.73|99.69|99.7|99.64|99.73|99.7|99.63|99.59|77758
1627656180000|2021-07-30 14:43:00|99.69|99.65|99.63|99.58|99.73|99.69|99.62|99.56|107623
1627656190000|2021-07-30 14:43:10|99.64|99.6|99.63|99.58|99.68|99.65|99.63|99.57|64045
1627656200000|2021-07-30 14:43:20|99.64|99.63|99.63|99.57|99.68|99.67|99.63|99.57|19490
1627656210000|2021-07-30 14:43:30|99.62|99.53|99.58|99.52|99.62|99.54|99.56|99.5|29816
1627656220000|2021-07-30 14:43:40|99.59|99.51|99.59|99.52|99.59|99.52|99.59|99.51|1
1627656230000|2021-07-30 14:43:50||99.53||99.53||99.54||99.53|999
1627656240000|2021-07-30 14:44:00|99.57|99.52|99.56|99.53|99.57|99.53|99.56|99.51|0
1627656250000|2021-07-30 14:44:10|99.57|99.54|99.63|99.57|99.66|99.59|99.57|99.54|7791
1627656260000|2021-07-30 14:44:20|99.62|99.54|99.58|99.53|99.62|99.54|99.58|99.53|182
1627656270000|2021-07-30 14:44:30|99.56|99.54|99.56|99.54|99.58|99.54|99.56|99.54|200
1627656280000|2021-07-30 14:44:40|99.58|99.55|99.58|99.54|99.58|99.55|99.58|99.54|20
1627656290000|2021-07-30 14:44:50|99.62|99.55|99.57|99.54|99.63|99.59|99.57|99.54|6111
1627656300000|2021-07-30 14:45:00|99.56|99.53|99.6|99.53|99.61|99.53|99.54|99.51|22529
1627656310000|2021-07-30 14:45:10|99.61|99.54|99.67|99.6|99.67|99.6|99.61|99.54|11176
1627656320000|2021-07-30 14:45:20||99.61||99.61||99.61||99.61|0
1627656330000|2021-07-30 14:45:30|99.66|99.6|99.57|99.51|99.66|99.6|99.57|99.51|14789
1627656340000|2021-07-30 14:45:40|99.58|99.52|99.63|99.58|99.64|99.58|99.58|99.52|2763
1627656350000|2021-07-30 14:45:50||99.59||99.59||99.59||99.59|0
1627656360000|2021-07-30 14:46:00|99.65|99.6|99.61|99.55|99.7|99.64|99.59|99.54|34941
1627656380000|2021-07-30 14:46:20|99.6||99.59||99.6||99.59||78
1627656390000|2021-07-30 14:46:30|99.6|99.56|99.66|99.6|99.67|99.6|99.58|99.56|12163
1627656400000|2021-07-30 14:46:40|99.67|99.61|99.65|99.61|99.7|99.61|99.65|99.61|30
1627656410000|2021-07-30 14:46:50|99.66||99.66||99.66||99.66||0
1627656420000|2021-07-30 14:47:00|99.65||99.65||99.65||99.65||5
1627656430000|2021-07-30 14:47:10|99.64|99.6|99.61|99.57|99.64|99.6|99.61|99.56|22200
1627656440000|2021-07-30 14:47:20|99.64|99.58|99.68|99.63|99.7|99.65|99.64|99.58|5305
1627656450000|2021-07-30 14:47:30||99.62||99.64||99.64||99.62|0
1627656460000|2021-07-30 14:47:40|99.7|99.65|99.69|99.64|99.7|99.66|99.69|99.63|2695
1627656470000|2021-07-30 14:47:50|99.7|99.65|99.77|99.71|99.78|99.71|99.7|99.65|5860
1627656480000|2021-07-30 14:48:00|99.8|99.72|99.76|99.71|99.8|99.75|99.74|99.7|1487
1627656490000|2021-07-30 14:48:10|99.78|99.72|99.77|99.71|99.78|99.72|99.77|99.7|5
1627656500000|2021-07-30 14:48:20|99.76|99.7|99.71|99.68|99.76|99.71|99.7|99.68|12904
1627656510000|2021-07-30 14:48:30|99.75|99.69|99.79|99.72|99.8|99.73|99.74|99.69|17709
1627656520000|2021-07-30 14:48:40|99.78|99.71|99.76|99.72|99.78|99.72|99.76|99.69|611
1627656530000|2021-07-30 14:48:50|99.75||99.73||99.75||99.73||1003
1627656540000|2021-07-30 14:49:00|99.72|99.69|99.68|99.62|99.72|99.69|99.68|99.62|10368
1627656550000|2021-07-30 14:49:10|99.67||99.66||99.67||99.66||24947
1627656560000|2021-07-30 14:49:20|99.67|99.63|99.67|99.63|99.67|99.64|99.67|99.62|0
1627656570000|2021-07-30 14:49:30|99.68|99.64|99.67|99.65|99.68|99.66|99.67|99.64|5740
1627656580000|2021-07-30 14:49:40|99.66|99.63|99.61|99.56|99.66|99.63|99.61|99.56|3511
1627656590000|2021-07-30 14:49:50|99.6||99.6||99.61||99.6||2655
1627656600000|2021-07-30 14:50:00|99.59|99.54|99.56|99.53|99.6|99.54|99.56|99.5|5560
1627656610000|2021-07-30 14:50:10|99.57|99.54|99.57|99.53|99.57|99.54|99.57|99.53|899
1627656620000|2021-07-30 14:50:20|99.58|99.54|99.57|99.53|99.61|99.56|99.57|99.53|8602
1627656630000|2021-07-30 14:50:30|99.59|99.54|99.64|99.59|99.66|99.59|99.59|99.54|11137
1627656640000|2021-07-30 14:50:40|99.66|99.6|99.69|99.64|99.69|99.64|99.65|99.59|3785
1627656650000|2021-07-30 14:50:50||99.63||99.64||99.64||99.63|745
1627656660000|2021-07-30 14:51:00|99.68||99.68||99.68||99.68||458
1627656670000|2021-07-30 14:51:10|||||||||629
1627656680000|2021-07-30 14:51:20|99.66|99.62|99.66|99.64|99.68|99.64|99.65|99.62|3173
1627656690000|2021-07-30 14:51:30|99.68|99.65|99.75|99.71|99.76|99.71|99.68|99.64|1263
1627656700000|2021-07-30 14:51:40||99.7||99.7||99.7||99.7|0
1627656710000|2021-07-30 14:51:50|99.74|99.71|99.74|99.71|99.74|99.72|99.73|99.7|8120
1627656720000|2021-07-30 14:52:00|99.75|99.72|99.77|99.72|99.78|99.72|99.75|99.72|23456
1627656730000|2021-07-30 14:52:10|99.75|99.71|99.71|99.67|99.75|99.71|99.71|99.66|11220
1627656740000|2021-07-30 14:52:20|99.74|99.68|99.75|99.71|99.75|99.71|99.74|99.68|9
1627656750000|2021-07-30 14:52:30|||||||||465
1627656760000|2021-07-30 14:52:40|99.74|99.7|99.69|99.64|99.74|99.7|99.69|99.63|5018
1627656770000|2021-07-30 14:52:50|99.68|99.63|99.69|99.63|99.69|99.63|99.65|99.61|11
1627656780000|2021-07-30 14:53:00||99.64||99.64||99.64||99.63|2
1627656790000|2021-07-30 14:53:10|99.68||99.68||99.68||99.68||0
1627656800000|2021-07-30 14:53:20|99.67|99.63|99.63|99.6|99.67|99.63|99.63|99.6|5763
1627656810000|2021-07-30 14:53:30|99.64||99.62||99.65||99.62||0
1627656820000|2021-07-30 14:53:40|99.63|99.61|99.71|99.66|99.72|99.67|99.62|99.61|6337
1627656830000|2021-07-30 14:53:50|99.72|99.67|99.77|99.72|99.77|99.72|99.72|99.67|1164
1627656840000|2021-07-30 14:54:00|99.78|99.71|99.77|99.74|99.78|99.74|99.75|99.71|110434
1627656850000|2021-07-30 14:54:10|99.78|99.72|99.76|99.71|99.78|99.74|99.76|99.71|438
1627656860000|2021-07-30 14:54:20|99.78|99.72|99.76|99.71|99.78|99.73|99.76|99.71|1
1627656870000|2021-07-30 14:54:30|99.75|99.73|99.73|99.7|99.75|99.73|99.72|99.7|11395
1627656880000|2021-07-30 14:54:40|99.72|99.68|99.72|99.67|99.72|99.68|99.72|99.66|2135
1627656890000|2021-07-30 14:54:50|99.73|99.66|99.69|99.64|99.73|99.66|99.69|99.64|1207
1627656900000|2021-07-30 14:55:00|99.71|99.65|99.72|99.69|99.74|99.69|99.71|99.65|1856
1627656910000|2021-07-30 14:55:10|99.74|99.7|99.72|99.68|99.74|99.71|99.72|99.68|17525
1627656920000|2021-07-30 14:55:20|99.73|99.69|99.74|99.7|99.74|99.71|99.73|99.69|2265
1627656930000|2021-07-30 14:55:30|99.77|99.71|99.76|99.72|99.78|99.74|99.74|99.71|8919
1627656940000|2021-07-30 14:55:40|99.78|99.73|99.8|99.78|99.8|99.78|99.78|99.73|3987
1627656950000|2021-07-30 14:55:50|99.82|99.77|99.88|99.83|99.9|99.83|99.82|99.77|3036
1627656960000|2021-07-30 14:56:00|99.87|99.82|99.89|99.83|99.9|99.83|99.83|99.81|4342
1627656970000|2021-07-30 14:56:10|99.88|99.85|99.89|99.85|99.91|99.85|99.88|99.85|758
1627656980000|2021-07-30 14:56:20|99.87|99.86|99.86|99.83|99.89|99.86|99.84|99.8|26684
1627656990000|2021-07-30 14:56:30|99.85|99.82|99.83|99.78|99.86|99.82|99.83|99.78|3043
1627657000000|2021-07-30 14:56:40|99.84|99.79|99.85|99.82|99.88|99.83|99.82|99.79|12773
1627657010000|2021-07-30 14:56:50|99.84|99.8|99.91|99.86|99.91|99.86|99.8|99.76|13435
1627657020000|2021-07-30 14:57:00|99.94|99.87|99.96|99.91|100|99.93|99.93|99.87|4889
1627657030000|2021-07-30 14:57:10|99.99|99.92|100|99.96|100|99.96|99.99|99.92|5409
1627657040000|2021-07-30 14:57:20|100.04|99.94|99.98|99.94|100.04|99.97|99.98|99.94|7148
1627657050000|2021-07-30 14:57:30|99.99||99.99||99.99||99.99||0
1627657060000|2021-07-30 14:57:40||99.96||99.97||99.97||99.96|1004
1627657080000|2021-07-30 14:58:00|100.02|99.98|100.04|100|100.06|100.02|100.02|99.98|8725
1627657090000|2021-07-30 14:58:10|100.06|99.99|100.04|99.98|100.06|100|100.02|99.98|7573
1627657100000|2021-07-30 14:58:20|100.06|99.99|100.06|100.02|100.06|100.02|100.06|99.98|0
1627657110000|2021-07-30 14:58:30|100.04|100|100.04|100.02|100.04|100.02|100.04|100|0
1627657120000|2021-07-30 14:58:40|100.06|100.04|100.12|100.06|100.14|100.06|100.06|100.04|9159
1627657130000|2021-07-30 14:58:50||100.08||100.08||100.08||100.08|302
1627657140000|2021-07-30 14:59:00|100.1|100.06|100.08|100.02|100.1|100.06|100.02|100|35816
1627657150000|2021-07-30 14:59:10|100.06|100|100.06|100|100.06|100.02|100.06|100|79
1627657170000|2021-07-30 14:59:30|100.04|99.99|99.97|99.93|100.04|99.99|99.96|99.9|12455
1627657180000|2021-07-30 14:59:40|99.96|99.91|99.93|99.87|99.96|99.91|99.93|99.86|2495
1627657190000|2021-07-30 14:59:50|99.92|99.86|99.89|99.83|99.92|99.87|99.89|99.83|125
1627657200000|2021-07-30 15:00:00|99.88|99.84|99.89|99.84|99.89|99.85|99.88|99.84|11003
1627657210000|2021-07-30 15:00:10|99.87|99.81|99.84|99.8|99.87|99.81|99.84|99.77|10449
1627657220000|2021-07-30 15:00:20|99.86|99.81|100.02|99.94|100.02|99.94|99.86|99.81|6223
1627657230000|2021-07-30 15:00:30|100.04|99.95|100.02|99.98|100.04|99.98|100.02|99.95|0
1627657240000|2021-07-30 15:00:40|100|99.97|99.99|99.93|100|99.97|99.98|99.92|14219
1627657250000|2021-07-30 15:00:50|99.98|99.94|99.94|99.88|99.98|99.94|99.93|99.88|6864
1627657260000|2021-07-30 15:01:00|99.93|99.87|99.93|99.89|99.93|99.89|99.92|99.86|0
1627657270000|2021-07-30 15:01:10||99.88||99.89||99.89||99.86|537
1627657280000|2021-07-30 15:01:20|99.91|99.9|99.91|99.87|99.92|99.9|99.86|99.81|11162
1627657290000|2021-07-30 15:01:30|99.9|99.86|99.91|99.86|99.91|99.88|99.86|99.84|6188
1627657300000|2021-07-30 15:01:40|99.9|99.85|99.87|99.82|99.9|99.85|99.84|99.77|13067
1627657310000|2021-07-30 15:01:50|99.9|99.83|99.94|99.88|99.97|99.92|99.9|99.82|17625
1627657320000|2021-07-30 15:02:00|99.93|99.87|99.89|99.83|99.93|99.88|99.85|99.79|25147
1627657330000|2021-07-30 15:02:10|99.92|99.84|99.9|99.84|99.94|99.88|99.9|99.83|6612
1627657340000|2021-07-30 15:02:20|99.89|99.85|99.86|99.82|99.89|99.86|99.86|99.8|2800
1627657350000|2021-07-30 15:02:30|99.85|99.78|99.82|99.77|99.85|99.79|99.82|99.75|2882
1627657360000|2021-07-30 15:02:40|99.81|99.75|99.8|99.75|99.81|99.76|99.77|99.72|5402
1627657370000|2021-07-30 15:02:50|99.79|99.76|99.76|99.7|99.82|99.77|99.76|99.69|17943
1627657380000|2021-07-30 15:03:00|99.75|99.69|99.73|99.67|99.76|99.71|99.72|99.66|1728
1627657390000|2021-07-30 15:03:10|99.72|99.65|99.72|99.67|99.72|99.68|99.72|99.65|0
1627657400000|2021-07-30 15:03:20|99.75|99.68|99.79|99.74|99.82|99.75|99.75|99.67|18672
1627657410000|2021-07-30 15:03:30|99.78|99.72|99.73|99.68|99.78|99.72|99.72|99.67|9646
1627657420000|2021-07-30 15:03:40|99.72|99.69|99.73|99.69|99.73|99.69|99.72|99.69|0
1627657430000|2021-07-30 15:03:50|99.75|99.7|99.75|99.72|99.75|99.72|99.73|99.69|345
1627657440000|2021-07-30 15:04:00|99.78|99.73|99.8|99.75|99.81|99.75|99.78|99.73|1811
1627657450000|2021-07-30 15:04:10|99.79|99.73|99.76|99.7|99.79|99.75|99.75|99.69|5157
1627657460000|2021-07-30 15:04:20|99.75||99.74||99.75||99.74||2005
1627657470000|2021-07-30 15:04:30|99.75|99.71|99.75|99.71|99.75|99.71|99.74|99.71|30
1627657490000|2021-07-30 15:04:50|99.74||99.75||99.75||99.74||0
1627657500000|2021-07-30 15:05:00|99.74||99.74||99.75||99.74||380
1627657510000|2021-07-30 15:05:10|99.75|99.72|99.74|99.71|99.75|99.72|99.74|99.7|1762
1627657520000|2021-07-30 15:05:20|99.73|99.7|99.71|99.69|99.73|99.7|99.71|99.67|2165
1627657530000|2021-07-30 15:05:30|99.7|99.67|99.74|99.67|99.74|99.68|99.69|99.65|898
1627657540000|2021-07-30 15:05:40|99.73|99.68|99.77|99.73|99.82|99.77|99.71|99.68|21749
1627657550000|2021-07-30 15:05:50|99.79|99.74|99.81|99.77|99.83|99.78|99.77|99.74|6012
1627657560000|2021-07-30 15:06:00|99.84|99.78|99.86|99.82|99.87|99.82|99.84|99.78|2585
1627657570000|2021-07-30 15:06:10|99.89|99.83|99.93|99.89|99.94|99.89|99.88|99.83|16195
1627657580000|2021-07-30 15:06:20|99.94|99.9|99.93|99.89|99.98|99.93|99.93|99.89|10664
1627657590000|2021-07-30 15:06:30|99.96|99.9|99.93|99.89|99.96|99.9|99.93|99.89|0
1627657600000|2021-07-30 15:06:40|99.94|99.91|99.97|99.93|99.98|99.94|99.94|99.91|5154
1627657610000|2021-07-30 15:06:50|99.98|99.95|100.02|99.97|100.02|99.97|99.98|99.95|5738
1627657620000|2021-07-30 15:07:00|100.04|99.98|100.04|100|100.06|100.02|100.04|99.98|3471
1627657630000|2021-07-30 15:07:10|100.02|99.98|100.06|100.02|100.06|100.02|100.02|99.98|10913
1627657640000|2021-07-30 15:07:20||100.04||100.02||100.04||100.02|0
1627657650000|2021-07-30 15:07:30|100.04|100|100.04|100|100.04|100|100.02|99.99|15157
1627657660000|2021-07-30 15:07:40|100.02|99.99|100.02|99.96|100.02|99.99|100|99.96|2640
1627657670000|2021-07-30 15:07:50|100.04|99.97|100.04|99.99|100.04|99.99|100.02|99.97|2395
1627657680000|2021-07-30 15:08:00|100.06|100|100.1|100.02|100.1|100.06|100.06|100|15121
1627657690000|2021-07-30 15:08:10|100.08||100.08||100.1||100.06||4432
1627657700000|2021-07-30 15:08:20|100.06||100.06||100.08||100.06||0
1627657710000|2021-07-30 15:08:30|100.04||100.04||100.04||100.04||36
1627657720000|2021-07-30 15:08:40|100.06||100.06||100.06||100.04||0
1627657740000|2021-07-30 15:09:00|100.04|99.99|100.04|100.02|100.06|100.02|100.04|99.99|3943
1627657760000|2021-07-30 15:09:20|||||||||916
1627657770000|2021-07-30 15:09:30|||||||||500
1627657790000|2021-07-30 15:09:50|||||||||2242
1627657800000|2021-07-30 15:10:00|100.02|100|100.04|100.02|100.06|100.02|100.02|99.99|21421
1627657810000|2021-07-30 15:10:10||99.99||99.99||99.99||99.99|3190
1627657820000|2021-07-30 15:10:20|100.02|100|100.1|100.06|100.1|100.06|100.02|100|6897
1627657830000|2021-07-30 15:10:30|100.08|100.04|100.08|100.02|100.08|100.04|100.08|100.02|5563
1627657840000|2021-07-30 15:10:40|100.1|100.04|100.14|100.1|100.16|100.1|100.1|100.04|7257
1627657850000|2021-07-30 15:10:50|100.16|100.12|100.16|100.14|100.2|100.14|100.16|100.12|9235
1627657860000|2021-07-30 15:11:00|100.14|100.12|100.1|100.02|100.14|100.12|100.08|100.02|27706
1627657870000|2021-07-30 15:11:10||100.04||100.04||100.04||100.04|0
1627657880000|2021-07-30 15:11:20|100.08||100.06||100.08||100.06||2
1627657900000|2021-07-30 15:11:40|100.08||100.06||100.08||100.06||2533
1627657920000|2021-07-30 15:12:00|100.1|100.06|100.1|100.04|100.1|100.06|100.08|100.04|22867
1627657930000|2021-07-30 15:12:10|100.08|100.06|100.1|100.06|100.1|100.06|100.08|100.06|2557
1627657940000|2021-07-30 15:12:20|100.12|100.08|100.14|100.08|100.14|100.1|100.12|100.06|3579
1627657950000|2021-07-30 15:12:30|100.12|100.1|100.12|100.06|100.12|100.1|100.12|100.06|6954
1627657960000|2021-07-30 15:12:40|100.14|100.08|100.12|100.1|100.16|100.1|100.12|100.08|5969
1627657970000|2021-07-30 15:12:50|100.14|100.08|100.16|100.1|100.16|100.1|100.12|100.08|5086
1627657980000|2021-07-30 15:13:00|100.14|100.12|100.16|100.14|100.18|100.14|100.14|100.12|2797
1627657990000|2021-07-30 15:13:10|100.18|100.12|100.2|100.16|100.22|100.16|100.18|100.12|6094
1627658000000|2021-07-30 15:13:20|||||||||640
1627658010000|2021-07-30 15:13:30|100.22|100.18|100.2|100.16|100.22|100.18|100.2|100.16|2502
1627658020000|2021-07-30 15:13:40|100.22|100.18|100.2|100.16|100.22|100.18|100.2|100.16|0
1627658030000|2021-07-30 15:13:50|100.18|100.14|100.16|100.14|100.18|100.14|100.16|100.14|17203
1627658040000|2021-07-30 15:14:00|||||||||3456
1627658050000|2021-07-30 15:14:10|100.18|100.16|100.18|100.16|100.18|100.16|100.18|100.14|6112
1627658060000|2021-07-30 15:14:20|100.16|100.14|100.14|100.1|100.16|100.14|100.14|100.08|4432
1627658070000|2021-07-30 15:14:30|100.12|100.06|100.1|100.06|100.12|100.06|100.1|100.06|16632
1627658080000|2021-07-30 15:14:40|100.12|100.04|100.12|100.06|100.12|100.06|100.1|100.04|1677
1627658090000|2021-07-30 15:14:50|100.1|100.01|100.06|99.99|100.13|100.04|100.06|99.99|4111
1627658100000|2021-07-30 15:15:00|100.11|100|100.09|100.02|100.11|100.02|100.04|99.97|40
1627658110000|2021-07-30 15:15:10|100.06|99.97|100.04|99.97|100.11|100.02|100.04|99.97|0
1627658120000|2021-07-30 15:15:20|100.09|100.02|100.09|100.02|100.09|100.02|100.09|100.02|0
1627658130000|2021-07-30 15:15:30|100.15|100.06|100.1|100.01|100.15|100.06|100.08|99.99|3765
1627658140000|2021-07-30 15:15:40|100.15|100.06|100.13|100.04|100.15|100.06|100.08|99.99|3
1627658150000|2021-07-30 15:15:50|100.15|99.99|100.15|100.06|100.15|100.06|100.1|99.99|0
1627658160000|2021-07-30 15:16:00|100.12|100.05|100.17|100.08|100.21|100.1|100.12|100.05|5023
1627658170000|2021-07-30 15:16:10|100.12|100.03|100.19|100.1|100.19|100.1|100.12|100.03|2500
1627658180000|2021-07-30 15:16:20|100.14|100.05|100.14|100.05|100.19|100.1|100.14|100.05|0
1627658190000|2021-07-30 15:16:30|100.19|100.1|100.14|100.05|100.19|100.1|100.14|100.05|0
1627658200000|2021-07-30 15:16:40|100.19|100.1|100.12|100.03|100.19|100.1|100.12|100.03|85
1627658210000|2021-07-30 15:16:50|100.17|100.08|100.12|100.03|100.17|100.08|100.12|100.03|0
1627658220000|2021-07-30 15:17:00|100.17|100.08|100.17|100.08|100.17|100.08|100.17|100.08|0
1627658230000|2021-07-30 15:17:10|100.12|100.03|100.12|100.03|100.17|100.08|100.12|100.03|0
1627658240000|2021-07-30 15:17:20|100.17|100.08|100.12|100.03|100.17|100.08|100.12|100.03|0
1627658250000|2021-07-30 15:17:30|100.17|100.08|100.12|100.03|100.17|100.08|100.12|100.03|0
1627658260000|2021-07-30 15:17:40|100.17|100.08|100.19|100.1|100.19|100.1|100.12|100.03|273
1627658270000|2021-07-30 15:17:50|100.14|100.05|100.17|100.08|100.19|100.1|100.12|100.03|1341
1627658280000|2021-07-30 15:18:00|100.15|100.06|100.12|100.03|100.17|100.08|100.08|99.99|6124
1627658290000|2021-07-30 15:18:10|100.17|100.08|100.12|100.03|100.17|100.08|100.12|100.03|0
1627658300000|2021-07-30 15:18:20|100.17|100.08|100.16|100.07|100.21|100.12|100.12|100.03|1365
1627658310000|2021-07-30 15:18:30|100.21|100.12|100.16|100.07|100.21|100.12|100.16|100.07|0
1627658320000|2021-07-30 15:18:40|100.21|100.12|100.16|100.07|100.21|100.12|100.16|100.07|0
1627658330000|2021-07-30 15:18:50|100.21|100.12|100.12|100.03|100.21|100.12|100.12|100.03|1123
1627658340000|2021-07-30 15:19:00|100.17|100.08|100.17|100.08|100.17|100.08|100.12|100.03|0
1627658350000|2021-07-30 15:19:10|100.15|100.03|100.12|100.03|100.17|100.08|100.1|100.03|0
1627658360000|2021-07-30 15:19:20|100.17|100.08|100.17|100.08|100.17|100.08|100.12|100.03|3446
1627658370000|2021-07-30 15:19:30|100.12|100.03|100.12|100.03|100.12|100.03|100.12|100.03|0
1627658380000|2021-07-30 15:19:40|100.17|100.05|100.17|100.1|100.17|100.1|100.12|100.05|350
1627658390000|2021-07-30 15:19:50|100.12|100.05|100.12|100.05|100.17|100.1|100.12|100.05|0
1627658410000|2021-07-30 15:20:10|100.19|100.1|100.21|100.12|100.23|100.14|100.16|100.07|3500
1627658420000|2021-07-30 15:20:20|100.16|100.07|100.14|100.07|100.19|100.12|100.14|100.07|0
1627658430000|2021-07-30 15:20:30|100.16|100.12|100.19|100.12|100.21|100.12|100.14|100.07|1851
1627658440000|2021-07-30 15:20:40|100.14|100.07|100.19|100.12|100.19|100.12|100.14|100.07|0
1627658460000|2021-07-30 15:21:00|100.14|100.08|100.12|100.03|100.19|100.08|100.12|100.03|2269
1627658470000|2021-07-30 15:21:10|100.14|100.05|100.19|100.08|100.19|100.1|100.14|100.05|0
1627658480000|2021-07-30 15:21:20|100.14|100.03|100.14|100.05|100.19|100.1|100.12|100.03|0
1627658490000|2021-07-30 15:21:30|100.19|100.1|100.19|100.1|100.19|100.1|100.14|100.05|0
1627658500000|2021-07-30 15:21:40|100.14|100.05|100.14|100.05|100.19|100.1|100.14|100.05|0
1627658510000|2021-07-30 15:21:50|100.17|100.08|100.17|100.08|100.17|100.08|100.12|100.03|1018
1627658520000|2021-07-30 15:22:00|100.12|100.03|100.17|100.08|100.17|100.08|100.12|100.03|0
1627658530000|2021-07-30 15:22:10|100.12|100.03|100.12|100.03|100.12|100.03|100.12|100.03|0
1627658540000|2021-07-30 15:22:20|100.17|100.08|100.12|100.03|100.17|100.08|100.12|100.03|0
1627658550000|2021-07-30 15:22:30|100.17|100.08|100.12|100.03|100.17|100.08|100.12|100.03|0
1627658560000|2021-07-30 15:22:40|100.17|100.08|100.15|100.08|100.17|100.08|100.08|99.99|19
1627658570000|2021-07-30 15:22:50|100.08|99.99|100.1|99.99|100.15|100.08|100.08|99.99|0
1627658580000|2021-07-30 15:23:00|100.15|100.04|100.15|100.06|100.15|100.06|100.1|100.01|0
1627658590000|2021-07-30 15:23:10|100.1|100.01|100.1|100.01|100.1|100.01|100.1|100.01|0
1627658600000|2021-07-30 15:23:20|100.15|100.04|100.13|100.04|100.15|100.04|100.08|99.99|553
1627658610000|2021-07-30 15:23:30|100.08|99.99|100.13|100.04|100.13|100.04|100.08|99.99|0
1627658620000|2021-07-30 15:23:40|100.08|99.99|100.08|99.99|100.13|100.04|100.08|99.99|0
1627658630000|2021-07-30 15:23:50|100.13|100.04|100.08|99.99|100.13|100.04|100.08|99.99|0
1627658640000|2021-07-30 15:24:00|100.13|100.04|100.11|100.04|100.13|100.04|100.06|99.97|0
1627658650000|2021-07-30 15:24:10|100.06|99.99|100.04|99.98|100.11|100.04|100.04|99.98|208
1627658660000|2021-07-30 15:24:20|100.02|99.97|100.11|100.04|100.13|100.04|100.02|99.97|6882
1627658670000|2021-07-30 15:24:30|100.06|99.99|100.06|99.97|100.11|100.04|100.04|99.97|0
1627658680000|2021-07-30 15:24:40|100.11|100.02|100.13|100.04|100.13|100.04|100.06|99.97|913
1627658690000|2021-07-30 15:24:50|100.1|99.99|100.15|100.06|100.17|100.06|100.1|99.99|307
1627658700000|2021-07-30 15:25:00|100.1|100.01|100.1|100.01|100.17|100.06|100.1|100.01|33
1627658710000|2021-07-30 15:25:10|100.15|100.06|100.11|100.04|100.15|100.06|100.06|99.97|1596
1627658720000|2021-07-30 15:25:20|100.06|99.99|100.08|99.99|100.13|100.06|100.06|99.99|993
1627658730000|2021-07-30 15:25:30|100.13|100.02|100.11|100.04|100.13|100.04|100.06|99.97|0
1627658740000|2021-07-30 15:25:40|100.08|99.99|100.08|99.99|100.13|100.04|100.08|99.99|0
1627658750000|2021-07-30 15:25:50|100.13|100.04|100.13|100.04|100.13|100.04|100.08|99.99|0
1627658760000|2021-07-30 15:26:00|100.08|99.99|100.08|99.99|100.13|100.04|100.06|99.97|3837
1627658770000|2021-07-30 15:26:10|100.13|100.04|100.11|100.02|100.13|100.04|100.06|99.97|0
1627658780000|2021-07-30 15:26:20|100.06|99.97|100.11|100.04|100.11|100.04|100.06|99.97|0
1627658790000|2021-07-30 15:26:30|100.06|99.99|100.04|99.97|100.11|100.04|100.04|99.97|89
1627658800000|2021-07-30 15:26:40|100.09|100.02|100.15|100.06|100.15|100.06|100.06|99.97|540
1627658810000|2021-07-30 15:26:50|100.1|100.01|100.13|100.04|100.15|100.06|100.08|99.99|3698
1627658820000|2021-07-30 15:27:00|100.08|99.99|100.13|100.04|100.13|100.04|100.06|99.97|0
1627658830000|2021-07-30 15:27:10|100.06|99.97|100.04|99.97|100.11|100.02|100.04|99.97|0
1627658840000|2021-07-30 15:27:20|100.09|100.02|100.06|99.99|100.11|100.04|100.04|99.97|0
1627658850000|2021-07-30 15:27:30|100.11|100.04|100.04|99.97|100.11|100.04|100.04|99.97|2058
1627658860000|2021-07-30 15:27:40|100.09|100.02|100.09|99.99|100.09|100.02|100.04|99.97|0
1627658870000|2021-07-30 15:27:50|100.04|99.97|100.09|99.99|100.09|99.99|100.04|99.97|0
1627658880000|2021-07-30 15:28:00|100.04|99.98|100.09|100|100.09|100|100.04|99.98|0
1627658890000|2021-07-30 15:28:10|100.04|99.98|100.02|99.97|100.09|99.99|100.02|99.97|3953
1627658900000|2021-07-30 15:28:20|100.07|99.99|100.04|99.97|100.09|99.99|100.02|99.97|0
1627658910000|2021-07-30 15:28:30|100.09|99.99|100.04|99.97|100.09|99.99|100.04|99.97|0
1627658920000|2021-07-30 15:28:40|100.09|99.99|100.09|100.02|100.11|100.02|100.04|99.97|4855
1627658930000|2021-07-30 15:28:50|100.04|99.97|100.08|99.97|100.13|100.02|100.04|99.97|11
1627658940000|2021-07-30 15:29:00|100.13|100.04|100.17|100.06|100.19|100.08|100.08|100.01|9869
1627658950000|2021-07-30 15:29:10|100.12|100.01|100.23|100.14|100.25|100.14|100.12|100.01|4129
1627658960000|2021-07-30 15:29:20|100.18|100.09|100.16|100.09|100.25|100.16|100.16|100.07|16929
1627658970000|2021-07-30 15:29:30|100.21|100.14|100.13|100.02|100.21|100.14|100.02|99.94|4629
1627658980000|2021-07-30 15:29:40|100.08|99.97|100.12|100.03|100.17|100.06|100.08|99.97|143
1627658990000|2021-07-30 15:29:50|100.1|99.99|100.11|100|100.15|100.04|100.08|99.98|657
1627887630000|2021-08-02 07:00:30|101.9|101.44|101.78|101.58|101.98|101.64|101.62|101.44|83954
1627887640000|2021-08-02 07:00:40|101.84||101.8||101.9||101.78||54659
1627887650000|2021-08-02 07:00:50|101.84|101.6|101.56|101.14|101.84|101.6|101.56|101.12|24841
1627887660000|2021-08-02 07:01:00|101.54|101.16|101.54|101.22|101.54|101.22|101.52|101.16|29387
1627887670000|2021-08-02 07:01:10|101.3|101.24|101.64|101.46|101.72|101.48|101.3|101.24|21816
1627887680000|2021-08-02 07:01:20|101.62|101.44|101.54|101.34|101.64|101.48|101.46|101.34|11523
1627887690000|2021-08-02 07:01:30|101.52|101.3|101.72|101.52|101.72|101.52|101.48|101.3|27844
1627887700000|2021-08-02 07:01:40|101.8|101.54|101.88|101.72|101.88|101.74|101.66|101.54|105473
1627887710000|2021-08-02 07:01:50|101.94|101.74|102|101.84|102|101.84|101.88|101.74|14102
1627887720000|2021-08-02 07:02:00|101.98|101.82|101.98|101.8|102|101.82|101.92|101.78|34392
1627887730000|2021-08-02 07:02:10|102|101.82|101.66|101.46|102|101.82|101.64|101.4|47030
1627887740000|2021-08-02 07:02:20|101.72|101.52|101.72|101.54|101.72|101.54|101.72|101.52|57
1627887750000|2021-08-02 07:02:30|101.76|101.56|101.94|101.74|101.94|101.74|101.76|101.56|4209
1627887760000|2021-08-02 07:02:40|101.96|101.76|101.96|101.8|102.1|101.96|101.96|101.7|113177
1627887770000|2021-08-02 07:02:50|102.04|101.82|102.04|101.88|102.06|101.88|102.02|101.82|4905
1627887780000|2021-08-02 07:03:00|102.06|101.9|102.3|102.1|102.32|102.2|102.06|101.9|45213
1627887790000|2021-08-02 07:03:10|102.34|102.12|102.4|102.22|102.58|102.32|102.32|102.12|2732
1627887800000|2021-08-02 07:03:20|102.36|102.24|102.36|102.24|102.36|102.24|102.36|102.24|10452
1627887810000|2021-08-02 07:03:30||102.26||102.26||102.26||102.26|963
1627887820000|2021-08-02 07:03:40|||||||||12036
1627887830000|2021-08-02 07:03:50||102.28||102.28||102.28||102.24|13
1627887840000|2021-08-02 07:04:00|102.42|102.3|102.44|102.3|102.46|102.3|102.4|102.3|18248
1627887850000|2021-08-02 07:04:10|102.46|102.32|102.68|102.48|102.7|102.48|102.46|102.32|4385
1627887860000|2021-08-02 07:04:20|102.72|102.5|102.72|102.52|102.78|102.56|102.72|102.5|21636
1627887870000|2021-08-02 07:04:30|||||||||6907
1627887880000|2021-08-02 07:04:40|102.7|102.54|102.64|102.48|102.7|102.56|102.6|102.46|42794
1627887890000|2021-08-02 07:04:50|102.68|102.5|102.86|102.66|102.88|102.66|102.66|102.5|19036
1627887900000|2021-08-02 07:05:00|102.88|102.68|102.94|102.76|102.96|102.76|102.84|102.68|14374
1627887910000|2021-08-02 07:05:10|102.96|102.78|103.46|103.32|103.46|103.32|102.96|102.78|82494
1627887920000|2021-08-02 07:05:20|103.44|103.28|103.22|103|103.44|103.34|103.08|102.88|60829
1627887930000|2021-08-02 07:05:30|103.26|103.02|103.34|103.18|103.5|103.3|103.26|103.02|46972
1627887940000|2021-08-02 07:05:40|103.32|103.2|103.36|103.2|103.44|103.24|103.32|103.18|22111
1627887950000|2021-08-02 07:05:50|103.38|103.22|103.42|103.24|103.44|103.24|103.38|103.18|6540
1627887960000|2021-08-02 07:06:00|103.44|103.26|103.12|103|103.5|103.28|103.12|102.94|76743
1627887970000|2021-08-02 07:06:10|103.14|103.02|103.04|102.78|103.22|103.02|102.86|102.42|83624
1627887980000|2021-08-02 07:06:20|103.02||103.02||103.02||103.02||16051
1627888000000|2021-08-02 07:06:40|103.04|102.9|103|102.88|103.12|102.94|102.92|102.82|51696
1627888010000|2021-08-02 07:06:50|102.98|102.9|103.06|102.9|103.06|102.9|102.96|102.9|12744
1627888020000|2021-08-02 07:07:00|103.04|102.92|102.94|102.84|103.06|102.94|102.94|102.84|26166
1627888030000|2021-08-02 07:07:10|102.98|102.82|102.9|102.76|102.98|102.82|102.78|102.62|35048
1627888040000|2021-08-02 07:07:20|102.94|102.78|102.84|102.74|102.94|102.82|102.82|102.74|18604
1627888050000|2021-08-02 07:07:30|102.9|102.7|102.86|102.72|102.92|102.76|102.7|102.68|15447
1627888060000|2021-08-02 07:07:40|102.9|102.74|102.8|102.68|102.9|102.76|102.74|102.68|27410
1627888070000|2021-08-02 07:07:50|102.78|102.58|102.72|102.64|102.8|102.64|102.68|102.58|12800
1627888080000|2021-08-02 07:08:00|102.74|102.66|102.96|102.84|103|102.84|102.74|102.66|30322
1627888090000|2021-08-02 07:08:10|103|102.86|102.9|102.84|103|102.88|102.9|102.84|13716
1627888100000|2021-08-02 07:08:20|102.94|102.82|102.64|102.52|102.94|102.84|102.64|102.5|27589
1627888110000|2021-08-02 07:08:30|102.7|102.54|102.62|102.52|102.74|102.66|102.62|102.46|26215
1627888120000|2021-08-02 07:08:40|102.66|102.54|102.66|102.58|102.74|102.6|102.62|102.52|21562
1627888130000|2021-08-02 07:08:50|102.72|102.6|102.76|102.6|102.78|102.62|102.72|102.58|4503
1627888140000|2021-08-02 07:09:00|102.74|102.58|102.68|102.54|102.74|102.58|102.68|102.52|1289
1627888150000|2021-08-02 07:09:10|102.7|102.56|102.76|102.62|102.76|102.62|102.7|102.56|2819
1627888160000|2021-08-02 07:09:20|102.8|102.64|102.78|102.6|102.92|102.74|102.78|102.58|30150
1627888170000|2021-08-02 07:09:30|102.76|102.52|102.72|102.54|102.76|102.54|102.68|102.48|10747
1627888180000|2021-08-02 07:09:40|102.7||102.7||102.7||102.7||500
1627888190000|2021-08-02 07:09:50|102.68||102.68||102.68||102.68||99360
1627888200000|2021-08-02 07:10:00|102.7|102.72|103.1|102.96|103.12|102.98|102.7|102.52|346415
1627888210000|2021-08-02 07:10:10|103.08|102.98|103.06|102.94|103.08|102.98|102.98|102.88|16849
1627888220000|2021-08-02 07:10:20|103.1|102.96|103.34|103.14|103.4|103.14|103.06|102.96|34287
1627888230000|2021-08-02 07:10:30|103.36|103.16|103.48|103.26|103.48|103.26|103.36|103.16|21144
1627888240000|2021-08-02 07:10:40|103.46||103.46||103.46||103.44||11604
1627888250000|2021-08-02 07:10:50|103.42||103.42||103.44||103.42||1088
1627888260000|2021-08-02 07:11:00|||||||||2
1627888270000|2021-08-02 07:11:10|103.26|103.22|103.46|103.28|103.48|103.28|103.26|103.14|133453
1627888280000|2021-08-02 07:11:20|103.44|103.24|103.42|103.28|103.44|103.28|103.24|103.1|31257
1627888290000|2021-08-02 07:11:30|103.46||103.46||103.5||103.42||2357
1627888300000|2021-08-02 07:11:40|103.44|103.3|103.44|103.32|103.44|103.32|103.44|103.3|25900
1627888310000|2021-08-02 07:11:50|103.42|103.3|103.32|103.22|103.42|103.32|103.32|103.22|20149
1627888320000|2021-08-02 07:12:00|103.14|103.18|103.46|103.24|103.54|103.24|103.14|103.12|104348
1627888330000|2021-08-02 07:12:10|103.4||103.42||103.46||103.4||100
1627888340000|2021-08-02 07:12:20|103.4||103.36||103.4||103.36||0
1627888350000|2021-08-02 07:12:30|103.34|103.22|103.32|103.16|103.34|103.22|103.32|103.16|26484
1627888360000|2021-08-02 07:12:40|103.3|103.14|103.18|103.02|103.3|103.14|103.14|102.96|10491
1627888370000|2021-08-02 07:12:50|103.14||103.14||103.14||103.14||131
1627888380000|2021-08-02 07:13:00|103.18|103.04|103.44|103.22|103.46|103.22|103.18|103.04|15663
1627888390000|2021-08-02 07:13:10|103.42||103.44||103.46||103.4||1020
1627888420000|2021-08-02 07:13:40|||||||||1434
1627888430000|2021-08-02 07:13:50|||||||||16307
1627888450000|2021-08-02 07:14:10|103.46|103.24|103.44|103.26|103.48|103.26|103.44|103.24|21785
1627888460000|2021-08-02 07:14:20|103.48|103.28|103.5|103.3|103.52|103.3|103.48|103.28|15780
1627888470000|2021-08-02 07:14:30|103.52|103.32|103.56|103.38|103.56|103.5|103.52|103.32|10460
1627888480000|2021-08-02 07:14:40|103.54||103.54||103.54||103.54||19464
1627888490000|2021-08-02 07:14:50|103.56|103.4|103.7|103.6|103.7|103.62|103.54|103.38|35054
1627888500000|2021-08-02 07:15:00|103.74|103.62|103.58|103.44|103.78|103.62|103.56|103.42|32185
1627888510000|2021-08-02 07:15:10|103.56|103.4|103.52|103.4|103.56|103.4|103.52|103.4|7203
1627888520000|2021-08-02 07:15:20|103.5|103.36|103.52|103.4|103.52|103.46|103.4|103.22|20985
1627888530000|2021-08-02 07:15:30||103.42||103.4||103.42||103.4|10568
1627888540000|2021-08-02 07:15:40|103.5||103.5||103.52||103.5||4006
1627888550000|2021-08-02 07:15:50|103.52|103.42|103.68|103.54|103.7|103.54|103.5|103.42|1708
1627888560000|2021-08-02 07:16:00|||||||||25682
1627888570000|2021-08-02 07:16:10|103.66|103.52|103.64|103.46|103.66|103.52|103.64|103.44|16504
1627888590000|2021-08-02 07:16:30|103.62|103.44|103.6|103.46|103.62|103.46|103.6|103.44|9096
1627888610000|2021-08-02 07:16:50|103.64|103.48|103.64|103.5|103.66|103.5|103.64|103.48|35712
1627888620000|2021-08-02 07:17:00|103.66|103.52|103.66|103.58|103.7|103.58|103.64|103.52|135303
1627888630000|2021-08-02 07:17:10|||||||||2
1627888640000|2021-08-02 07:17:20|103.7|103.6|103.7|103.6|103.7|103.6|103.7|103.6|19911
1627888660000|2021-08-02 07:17:40|103.68|103.62|103.7|103.62|103.76|103.62|103.68|103.62|19907
1627888670000|2021-08-02 07:17:50|103.76|103.64|103.76|103.64|103.8|103.64|103.7|103.64|63448
1627888680000|2021-08-02 07:18:00|103.8|103.66|103.78|103.62|103.8|103.66|103.78|103.62|30274
1627888690000|2021-08-02 07:18:10|103.76|103.6|103.7|103.58|103.76|103.6|103.6|103.58|86358
1627888700000|2021-08-02 07:18:20|103.68|103.68|103.66|103.58|103.76|103.68|103.66|103.58|8896
1627888710000|2021-08-02 07:18:30|103.64|103.56|103.48|103.4|103.64|103.56|103.48|103.4|63840
1627888720000|2021-08-02 07:18:40|103.5||103.48||103.5||103.48||13640
1627888730000|2021-08-02 07:18:50|103.5|103.42|103.6|103.46|103.72|103.5|103.5|103.42|23320
1627888740000|2021-08-02 07:19:00|||||||||475
1627888750000|2021-08-02 07:19:10|||||||||5000
1627888760000|2021-08-02 07:19:20|||||||||10044
1627888770000|2021-08-02 07:19:30|||||||||3287
1627888780000|2021-08-02 07:19:40|103.58|103.48|103.78|103.68|103.78|103.76|103.58|103.48|48335
1627888790000|2021-08-02 07:19:50|||||||||2
1627888800000|2021-08-02 07:20:00|103.76|103.66|103.76|103.64|103.78|103.66|103.72|103.54|30343
1627888810000|2021-08-02 07:20:10|||||||||20000
1627888820000|2021-08-02 07:20:20|103.6|103.62|103.78|103.68|103.78|103.7|103.6|103.58|44652
1627888830000|2021-08-02 07:20:30|103.8|103.72|103.88|103.76|103.9|103.8|103.8|103.72|20110
1627888840000|2021-08-02 07:20:40|||||||||4000
1627888850000|2021-08-02 07:20:50|103.9||103.9||103.9||103.9||4000
1627888860000|2021-08-02 07:21:00|103.88|103.78|103.92|103.78|103.94|103.78|103.88|103.78|33893
1627888870000|2021-08-02 07:21:10|103.94|103.8|103.98|103.82|103.98|103.82|103.94|103.8|20049
1627888880000|2021-08-02 07:21:20|103.96|103.8|103.98|103.84|103.98|103.84|103.8|103.78|59761
1627888890000|2021-08-02 07:21:30|103.96||103.98||104||103.96||11225
1627888900000|2021-08-02 07:21:40|104|103.86|104.18|104.06|104.2|104.08|103.96|103.86|265804
1627888910000|2021-08-02 07:21:50|104.2|104.08|104.16|104.02|104.2|104.1|104.06|103.98|58840
1627888920000|2021-08-02 07:22:00|104.14|104|104.14|104.02|104.16|104.02|104.12|103.96|10869
1627888930000|2021-08-02 07:22:10|104.1|104|104.1|104|104.14|104|104|103.96|63266
1627888940000|2021-08-02 07:22:20|104.08|103.98|104.08|104|104.1|104|104.02|103.94|98788
1627888950000|2021-08-02 07:22:30|104.06|103.96|104.06|103.94|104.06|103.96|103.98|103.92|40542
1627888960000|2021-08-02 07:22:40|103.9|103.92|104.18|104.06|104.2|104.06|103.9|103.88|115954
1627888970000|2021-08-02 07:22:50|104.2|104.08|104.18|104.02|104.2|104.08|104.18|104.02|55548
1627888980000|2021-08-02 07:23:00|||||||||11992
1627888990000|2021-08-02 07:23:10|||||||||10939
1627889000000|2021-08-02 07:23:20|104.16||104.14||104.16||104.14||4935
1627889010000|2021-08-02 07:23:30|104.12|104|104.1|104|104.12|104.02|104.1|104|15288
1627889020000|2021-08-02 07:23:40|104.08|103.96|104|103.96|104.12|104|103.98|103.94|13538
1627889030000|2021-08-02 07:23:50|104.02|103.98|104.02|103.94|104.14|103.98|104.02|103.94|48365
1627889040000|2021-08-02 07:24:00|104|103.92|103.96|103.82|104|103.92|103.9|103.76|15049
1627889050000|2021-08-02 07:24:10|103.94|103.84|103.96|103.86|103.96|103.86|103.94|103.84|236
1627889060000|2021-08-02 07:24:20|||||||||34500
1627889070000|2021-08-02 07:24:30|103.94|103.82|103.88|103.82|103.94|103.86|103.82|103.74|39145
1627889080000|2021-08-02 07:24:40|103.8|103.8|104.1|103.94|104.16|104|103.8|103.76|263347
1627889090000|2021-08-02 07:24:50|104.06|103.96|104.06|103.96|104.06|103.96|104.04|103.94|4266
1627889100000|2021-08-02 07:25:00|104.12|103.94|104|103.86|104.12|103.94|103.86|103.8|94506
1627889110000|2021-08-02 07:25:10|103.98||103.96||103.98||103.96||4000
1627889140000|2021-08-02 07:25:40|103.92|103.84|103.82|103.76|103.96|103.84|103.78|103.66|65530
1627889150000|2021-08-02 07:25:50|||||||||39000
1627889160000|2021-08-02 07:26:00|103.8|103.74|103.78|103.7|103.8|103.74|103.76|103.7|20743
1627889170000|2021-08-02 07:26:10|103.82||103.76||103.82||103.76||901
1627889180000|2021-08-02 07:26:20|103.78|103.72|103.84|103.74|103.94|103.82|103.74|103.72|98368
1627889190000|2021-08-02 07:26:30|103.82|103.72|103.8|103.72|103.84|103.76|103.68|103.6|40759
1627889200000|2021-08-02 07:26:40|103.78|103.68|103.82|103.7|103.82|103.7|103.74|103.68|122163
1627889210000|2021-08-02 07:26:50|103.86|103.72|103.94|103.86|104|103.86|103.86|103.72|27713
1627889220000|2021-08-02 07:27:00|||||||||1997
1627889230000|2021-08-02 07:27:10|103.96|103.88|103.88|103.86|104|103.92|103.88|103.86|51397
1627889240000|2021-08-02 07:27:20|103.9|103.84|103.98|103.9|103.98|103.9|103.88|103.84|15706
1627889250000|2021-08-02 07:27:30|103.96|103.88|103.96|103.9|103.96|103.9|103.96|103.88|9832
1627889260000|2021-08-02 07:27:40|104|103.92|103.98|103.92|104|103.92|103.98|103.92|22949
1627889270000|2021-08-02 07:27:50|103.96|103.9|103.84|103.82|103.96|103.9|103.84|103.82|22353
1627889280000|2021-08-02 07:28:00|103.88|103.84|103.94|103.84|103.94|103.84|103.88|103.84|16451
1627889290000|2021-08-02 07:28:10|103.96|103.86|104|103.92|104|103.94|103.92|103.86|68244
1627889300000|2021-08-02 07:28:20|||||||||2000
1627889310000|2021-08-02 07:28:30|104.04|103.94|104.14|104.08|104.14|104.08|104.04|103.94|63580
1627889320000|2021-08-02 07:28:40|104.16|104.1|104.2|104.16|104.2|104.16|104.16|104.08|48101
1627889330000|2021-08-02 07:28:50|104.22|104.18|104.22|104.18|104.22|104.18|104.22|104.16|42341
1627889340000|2021-08-02 07:29:00|104.26|104.16|104.14|104.04|104.26|104.16|104.14|104.04|24194
1627889350000|2021-08-02 07:29:10|104.12|104.06|104.14|104.06|104.14|104.06|104.08|104.04|5585
1627889360000|2021-08-02 07:29:20||104.04||104.06||104.06||104.04|5318
1627889370000|2021-08-02 07:29:30|104.16|104.08|104.18|104.08|104.18|104.08|104.16|104.08|11926
1627889380000|2021-08-02 07:29:40|104.08|104.06|104.16|104.08|104.18|104.08|104.08|104.06|45512
1627889390000|2021-08-02 07:29:50|104.14||104.16||104.16||104.14||260
1627889400000|2021-08-02 07:30:00|104.14|104.1|104.12|104.04|104.14|104.1|104.06|104|17675
1627889410000|2021-08-02 07:30:10|104.14|104.06|104.22|104.14|104.26|104.14|104.14|104.06|8656
1627889420000|2021-08-02 07:30:20|104.26||104.22||104.26||104.22||2330
1627889430000|2021-08-02 07:30:30|104.18|104.12|104.16|104.1|104.18|104.14|104.16|104.1|16400
1627889450000|2021-08-02 07:30:50|||||||||19711
1627889460000|2021-08-02 07:31:00|104.14|104.06|104.08|104|104.14|104.1|104.08|104|13914
1627889470000|2021-08-02 07:31:10|104.04||104.08||104.08||104.04||11724
1627889480000|2021-08-02 07:31:20|104.06|103.96|104.02|103.92|104.06|103.96|104|103.92|26887
1627889490000|2021-08-02 07:31:30|104||103.98||104||103.98||0
1627889500000|2021-08-02 07:31:40|103.96||103.98||103.98||103.96||10427
1627889520000|2021-08-02 07:32:00|103.96|103.9|104.06|104|104.1|104.02|103.96|103.9|23922
1627889530000|2021-08-02 07:32:10|104.04|103.98|104.04|103.98|104.04|104|104|103.9|21377
1627889540000|2021-08-02 07:32:20|104.02|103.96|104.02|103.96|104.02|103.96|104.02|103.96|7500
1627889560000|2021-08-02 07:32:40|||||||||9677
1627889580000|2021-08-02 07:33:00|104.04|103.98|104.2|104.14|104.26|104.14|104.04|103.98|236280
1627889590000|2021-08-02 07:33:10|104.18|104.1|104.12|104.06|104.18|104.1|104.08|104.06|25073
1627889600000|2021-08-02 07:33:20|104.1|104.02|104.14|104.08|104.16|104.08|104.06|104.02|13505
1627889610000|2021-08-02 07:33:30|104.16|104.06|104.16|104.08|104.16|104.08|104.12|104.04|23724
1627889620000|2021-08-02 07:33:40|104.14|104.06|104.06|104.02|104.16|104.12|104.04|103.98|31154
1627889630000|2021-08-02 07:33:50|||||||||21405
1627889640000|2021-08-02 07:34:00|104.04|104|104.16|104.08|104.16|104.08|104|103.96|2650
1627889650000|2021-08-02 07:34:10|104.14|104.06|104.32|104.2|104.34|104.24|103.98|103.92|291186
1627889660000|2021-08-02 07:34:20|104.3|104.18|104.12|104.04|104.3|104.18|104.12|104.04|38464
1627889670000|2021-08-02 07:34:30|104.1|104|104.12|104.02|104.16|104.06|104.06|103.96|13695
1627889680000|2021-08-02 07:34:40|||||||||98317
1627889690000|2021-08-02 07:34:50|||||||||4000
1627889700000|2021-08-02 07:35:00|104.16|104.04|104.24|104.14|104.24|104.14|104.12|104.04|9462
1627889710000|2021-08-02 07:35:10|104.26|104.16|104.28|104.18|104.28|104.18|104.26|104.16|17871
1627889720000|2021-08-02 07:35:20|104.26||104.22||104.26||104.22||96214
1627889730000|2021-08-02 07:35:30|104.24|104.2|104.24|104.18|104.26|104.2|104.22|104.18|8940
1627889740000|2021-08-02 07:35:40|104.14|104.16|104.16|104.08|104.22|104.16|104.12|104.06|31426
1627889750000|2021-08-02 07:35:50|||||||||2628
1627889770000|2021-08-02 07:36:10|104.14|104.04|104.1|104.04|104.14|104.04|104.1|104.04|14109
1627889780000|2021-08-02 07:36:20||104.06||104.04||104.06||104.04|0
1627889790000|2021-08-02 07:36:30|104.12|104.06|104.08|104.02|104.12|104.06|104.04|103.98|14559
1627889800000|2021-08-02 07:36:40|104|104|104.2|104.1|104.2|104.1|104|103.88|123641
1627889810000|2021-08-02 07:36:50|104.12|104.08|104.06|104.02|104.12|104.08|104.06|103.96|77618
1627889820000|2021-08-02 07:37:00|104.08|104|103.92|103.84|104.1|104|103.92|103.84|20746
1627889830000|2021-08-02 07:37:10|103.9|103.82|103.92|103.86|103.92|103.86|103.88|103.8|4278
1627889850000|2021-08-02 07:37:30|103.94|103.82|103.94|103.82|103.98|103.82|103.94|103.82|6400
1627889860000|2021-08-02 07:37:40|103.96|103.88|103.98|103.86|103.98|103.9|103.94|103.86|4785
1627889870000|2021-08-02 07:37:50|103.94|103.84|103.94|103.86|103.94|103.88|103.92|103.84|6466
1627889880000|2021-08-02 07:38:00|103.92|103.84|104|103.94|104|103.94|103.92|103.84|22672
1627889890000|2021-08-02 07:38:10|104.02|103.96|104.06|103.92|104.08|103.98|103.94|103.8|121010
1627889900000|2021-08-02 07:38:20|||||||||4811
1627889910000|2021-08-02 07:38:30|104.08|103.94|104.06|103.96|104.1|103.96|104.06|103.94|4386
1627889920000|2021-08-02 07:38:40|||||||||900
1627889940000|2021-08-02 07:39:00|104.1|103.98|104.06|103.98|104.1|104|104.06|103.98|44436
1627889950000|2021-08-02 07:39:10|104.04|104|104.04|103.94|104.04|104|104.04|103.94|39360
1627889960000|2021-08-02 07:39:20|104|103.9|103.98|103.88|104|103.9|103.98|103.88|20762
1627889970000|2021-08-02 07:39:30||103.86||103.84||103.86||103.84|3060
1627889980000|2021-08-02 07:39:40|103.96|103.88|103.82|103.78|103.96|103.88|103.82|103.68|9674
1627889990000|2021-08-02 07:39:50|103.8|103.76|103.66|103.58|103.8|103.76|103.66|103.56|11632
1627890000000|2021-08-02 07:40:00|103.64|103.56|103.66|103.56|103.66|103.58|103.6|103.5|2516
1627890010000|2021-08-02 07:40:10|||||||||36916
1627890020000|2021-08-02 07:40:20|||||||||140873
1627890030000|2021-08-02 07:40:30|103.64|103.54|103.6|103.54|103.64|103.54|103.6|103.52|11016
1627890040000|2021-08-02 07:40:40|||||||||3276
1627890050000|2021-08-02 07:40:50|103.58|103.52|103.46|103.42|103.58|103.52|103.46|103.42|25436
1627890060000|2021-08-02 07:41:00|103.44|103.4|103.4|103.32|103.44|103.4|103.4|103.26|6019
1627890070000|2021-08-02 07:41:10|||||||||3350
1627890080000|2021-08-02 07:41:20||103.34||103.34||103.34||103.3|11794
1627890090000|2021-08-02 07:41:30|103.42|103.36|103.5|103.42|103.54|103.42|103.42|103.36|53099
1627890110000|2021-08-02 07:41:50|103.48|103.4|103.38|103.24|103.48|103.42|103.36|103.2|33046
1627890120000|2021-08-02 07:42:00|||||||||35
1627890140000|2021-08-02 07:42:20|103.34||103.32||103.34||103.32||400
1627890150000|2021-08-02 07:42:30|103.3|103.22|103.28|103.14|103.3|103.22|103.28|103.1|12321
1627890160000|2021-08-02 07:42:40|103.2|103.16|103.14|103.08|103.2|103.16|103.1|103.02|39039
1627890170000|2021-08-02 07:42:50|103.12|103.06|103.14|103.02|103.14|103.06|103.1|103|3290
1627890180000|2021-08-02 07:43:00||103.04||103.04||103.04||103.04|9166
1627890190000|2021-08-02 07:43:10||103.02||103.02||103.02||103.02|32621
1627890200000|2021-08-02 07:43:20||103.04||103.04||103.04||103.04|5000
1627890210000|2021-08-02 07:43:30|103.16|103.06|103.18|103.12|103.18|103.12|103.16|103.06|4158
1627890220000|2021-08-02 07:43:40|103.22|103.14|103.24|103.16|103.26|103.16|103.18|103.12|3550
1627890240000|2021-08-02 07:44:00|103.26|103.18|103.28|103.18|103.28|103.18|103.26|103.18|5119
1627890260000|2021-08-02 07:44:20|103.3||103.32||103.32||103.3||1504
1627890270000|2021-08-02 07:44:30|103.34|103.2|103.38|103.26|103.4|103.26|103.34|103.2|0
1627890290000|2021-08-02 07:44:50|||||||||1079
1627890300000|2021-08-02 07:45:00|103.4|103.28|103.4|103.3|103.46|103.3|103.4|103.28|32106
1627890310000|2021-08-02 07:45:10|103.44|103.32|103.46|103.34|103.46|103.34|103.44|103.32|2054
1627890320000|2021-08-02 07:45:20||103.36||103.36||103.36||103.36|0
1627890330000|2021-08-02 07:45:30|103.48|103.38|103.32|103.22|103.5|103.4|103.32|103.22|42259
1627890340000|2021-08-02 07:45:40|103.28|103.18|103.3|103.24|103.3|103.24|103.22|103.18|13987
1627890350000|2021-08-02 07:45:50|103.28|103.26|103.3|103.26|103.3|103.26|103.28|103.26|43
1627890360000|2021-08-02 07:46:00|103.32|103.22|103.24|103.18|103.32|103.22|103.24|103.14|12844
1627890370000|2021-08-02 07:46:10|103.22|103.14|103.2|103.12|103.22|103.14|103.14|103.1|7901
1627890390000|2021-08-02 07:46:30|103.22|103.14|103.42|103.3|103.42|103.3|103.22|103.14|29060
1627890400000|2021-08-02 07:46:40|103.44|103.32|103.46|103.36|103.46|103.36|103.44|103.32|0
1627890410000|2021-08-02 07:46:50|||||||||10660
1627890440000|2021-08-02 07:47:20|||||||||4872
1627890460000|2021-08-02 07:47:40|103.44|103.34|103.34|103.26|103.44|103.34|103.3|103.22|31182
1627890470000|2021-08-02 07:47:50|103.32|103.22|103.24|103.14|103.32|103.22|103.24|103.12|10451
1627890480000|2021-08-02 07:48:00|103.22||103.18||103.22||103.18||1870
1627890490000|2021-08-02 07:48:10|103.2|103.09|103.41|103.26|103.41|103.26|103.2|103.09|1
1627890500000|2021-08-02 07:48:20|103.36|103.21|103.47|103.34|103.47|103.34|103.36|103.21|0
1627890510000|2021-08-02 07:48:30|103.42|103.29|103.42|103.29|103.42|103.29|103.42|103.29|0
1627890520000|2021-08-02 07:48:40|103.51|103.34|103.46|103.33|103.51|103.38|103.46|103.33|0
1627890530000|2021-08-02 07:48:50|103.49|103.38|103.55|103.4|103.55|103.4|103.44|103.33|0
1627890540000|2021-08-02 07:49:00|103.5|103.35|103.52|103.37|103.57|103.42|103.5|103.35|2417
1627890550000|2021-08-02 07:49:10|103.57|103.42|103.63|103.5|103.63|103.5|103.52|103.37|1500
1627890560000|2021-08-02 07:49:20|103.58|103.45|103.6|103.47|103.65|103.52|103.58|103.45|0
1627890570000|2021-08-02 07:49:30|103.62||103.62||103.62||103.62||0
1627890580000|2021-08-02 07:49:40|103.6|103.51|103.77|103.68|103.77|103.68|103.6|103.51|2530
1627890590000|2021-08-02 07:49:50|103.72|103.65|103.76|103.69|103.81|103.74|103.72|103.65|953
1627890600000|2021-08-02 07:50:00|103.9|103.77|103.95|103.84|103.99|103.86|103.9|103.77|500
1627890610000|2021-08-02 07:50:10|103.9|103.79|103.94|103.81|103.95|103.84|103.9|103.79|2500
1627890620000|2021-08-02 07:50:20|103.99|103.86|103.96|103.81|104.01|103.86|103.96|103.81|0
1627890630000|2021-08-02 07:50:30|104.01|103.86|104.01|103.86|104.01|103.86|104.01|103.86|0
1627890640000|2021-08-02 07:50:40|103.99|103.81|104.01|103.88|104.01|103.88|103.94|103.81|2500
1627890650000|2021-08-02 07:50:50|103.97|103.86|103.9|103.75|103.99|103.86|103.86|103.73|4046
1627890660000|2021-08-02 07:51:00|103.95|103.8|103.84|103.73|103.95|103.8|103.84|103.73|0
1627890670000|2021-08-02 07:51:10|103.89|103.78|103.89|103.78|103.89|103.78|103.89|103.78|0
1627890680000|2021-08-02 07:51:20|103.84|103.73|103.84|103.73|103.89|103.78|103.84|103.73|0
1627890690000|2021-08-02 07:51:30|103.89|103.78|103.89|103.78|103.89|103.78|103.89|103.78|0
1627890700000|2021-08-02 07:51:40|103.84|103.73|104.06|103.93|104.09|103.98|103.84|103.73|3869
1627890710000|2021-08-02 07:51:50|104.11|103.98|104.1|103.93|104.15|103.98|104.06|103.93|0
1627890720000|2021-08-02 07:52:00|104.15|103.98|104.08|103.93|104.15|103.98|104.08|103.93|0
1627890730000|2021-08-02 07:52:10|104.13|103.98|104|103.83|104.13|103.98|104|103.83|5412
1627890740000|2021-08-02 07:52:20|104.05|103.88|104|103.87|104.05|103.92|104|103.85|0
1627890750000|2021-08-02 07:52:30|104.05|103.9|103.95|103.84|104.05|103.9|103.95|103.84|3
1627890760000|2021-08-02 07:52:40|103.97|103.79|103.97|103.84|103.97|103.84|103.92|103.79|0
1627890770000|2021-08-02 07:52:50|103.92|103.79|103.92|103.79|103.92|103.79|103.92|103.79|0
1627890780000|2021-08-02 07:53:00|103.99|103.84|103.99|103.84|103.99|103.84|103.94|103.79|909
1627890790000|2021-08-02 07:53:10|103.94|103.83|103.94|103.83|103.94|103.83|103.94|103.83|0
1627890800000|2021-08-02 07:53:20|103.99|103.88|103.99|103.86|103.99|103.88|103.92|103.81|3581
1627890810000|2021-08-02 07:53:30|103.94|103.81|103.99|103.86|103.99|103.86|103.94|103.81|0
1627890820000|2021-08-02 07:53:40|103.94|103.88|103.99|103.86|103.99|103.88|103.94|103.81|80
1627890830000|2021-08-02 07:53:50|103.97|103.81|103.97|103.86|103.97|103.86|103.92|103.81|0
1627890840000|2021-08-02 07:54:00|103.92|103.74|103.88|103.69|103.93|103.74|103.84|103.69|1629
1627890850000|2021-08-02 07:54:10|103.93|103.74|103.8|103.69|103.93|103.74|103.8|103.69|1000
1627890860000|2021-08-02 07:54:20|103.85|103.74|103.8|103.69|103.85|103.74|103.8|103.69|0
1627890870000|2021-08-02 07:54:30|103.85|103.74|103.77|103.68|103.85|103.74|103.72|103.63|0
1627890880000|2021-08-02 07:54:40|103.79|103.7|103.93|103.76|103.93|103.76|103.74|103.65|4310
1627890890000|2021-08-02 07:54:50|103.88|103.71|103.89|103.76|103.95|103.82|103.8|103.69|2607
1627890910000|2021-08-02 07:55:10|103.84|103.71|103.75|103.66|103.84|103.71|103.7|103.61|2119
1627890920000|2021-08-02 07:55:20|103.7|103.61|103.77|103.66|103.77|103.66|103.7|103.61|0
1627890930000|2021-08-02 07:55:30|103.84|103.67|103.68|103.57|103.87|103.74|103.68|103.57|8964
1627890940000|2021-08-02 07:55:40|103.73|103.62|103.7|103.59|103.83|103.68|103.7|103.59|1648
1627890950000|2021-08-02 07:55:50|103.75|103.64|103.71|103.58|103.75|103.64|103.64|103.53|1648
1627890960000|2021-08-02 07:56:00|103.66|103.53|103.62|103.49|103.69|103.58|103.62|103.45|0
1627890970000|2021-08-02 07:56:10|103.67|103.51|103.65|103.56|103.67|103.56|103.6|103.51|0
1627890980000|2021-08-02 07:56:20|103.6|103.49|103.65|103.54|103.69|103.56|103.6|103.49|6022
1627890990000|2021-08-02 07:56:30|103.6|103.49|103.54|103.37|103.63|103.54|103.54|103.37|1081
1627891000000|2021-08-02 07:56:40|103.59|103.42|103.59|103.4|103.59|103.42|103.54|103.35|0
1627891010000|2021-08-02 07:56:50|103.54|103.35|103.54|103.37|103.54|103.37|103.54|103.35|0
1627891030000|2021-08-02 07:57:10|103.59|103.42|103.55|103.42|103.59|103.42|103.5|103.37|0
1627891040000|2021-08-02 07:57:20|103.53|103.37|103.57|103.46|103.57|103.46|103.46|103.37|2225
1627891050000|2021-08-02 07:57:30|103.52|103.41|103.59|103.48|103.61|103.48|103.52|103.41|1810
1627891060000|2021-08-02 07:57:40|103.44|103.42|103.54|103.41|103.59|103.46|103.44|103.29|5846
1627891070000|2021-08-02 07:57:50|103.59|103.46|103.54|103.41|103.59|103.46|103.54|103.41|0
1627891080000|2021-08-02 07:58:00|103.52|103.46|103.57|103.44|103.59|103.48|103.52|103.39|4781
1627891090000|2021-08-02 07:58:10|103.52|103.39|103.52|103.41|103.57|103.46|103.5|103.39|0
1627891100000|2021-08-02 07:58:20|103.57|103.43|103.59|103.5|103.59|103.5|103.54|103.43|1093
1627891110000|2021-08-02 07:58:30|103.54|103.45|103.57|103.48|103.59|103.48|103.52|103.43|1968
1627891140000|2021-08-02 07:59:00|103.52|103.43|103.51|103.44|103.57|103.48|103.51|103.4|2552
1627891150000|2021-08-02 07:59:10|103.53|103.38|103.55|103.44|103.55|103.44|103.46|103.33|1370
1627891160000|2021-08-02 07:59:20|103.5|103.39|103.63|103.52|103.65|103.52|103.5|103.39|2321
1627891170000|2021-08-02 07:59:30|103.58|103.47|103.63|103.52|103.63|103.52|103.58|103.47|7788
1627891180000|2021-08-02 07:59:40|103.61|103.47|103.56|103.47|103.61|103.47|103.56|103.47|0
1627891190000|2021-08-02 07:59:50|103.58|103.52|103.7|103.57|103.75|103.62|103.58|103.47|2070
1627891200000|2021-08-02 08:00:00|103.75|103.6|103.74|103.61|103.79|103.66|103.7|103.55|2085
1627891210000|2021-08-02 08:00:10|103.8|103.66|103.83|103.64|103.83|103.66|103.78|103.59|0
1627891220000|2021-08-02 08:00:20|103.78|103.61|103.78|103.61|103.83|103.66|103.78|103.61|0
1627891230000|2021-08-02 08:00:30|103.83|103.66|103.83|103.66|103.83|103.66|103.83|103.66|0
1627891240000|2021-08-02 08:00:40|103.78|103.61|103.83|103.66|103.83|103.66|103.78|103.61|0
1627891250000|2021-08-02 08:00:50|103.78|103.61|103.78|103.61|103.78|103.61|103.78|103.61|0
1627891260000|2021-08-02 08:01:00|103.83|103.66|103.83|103.66|103.83|103.66|103.78|103.61|0
1627891270000|2021-08-02 08:01:10|103.78|103.61|103.74|103.61|103.79|103.66|103.74|103.61|0
1627891290000|2021-08-02 08:01:30|103.79|103.66|103.72|103.57|103.79|103.66|103.68|103.55|0
1627891300000|2021-08-02 08:01:40|103.77|103.62|103.77|103.62|103.77|103.62|103.77|103.62|0
1627891310000|2021-08-02 08:01:50|103.72|103.57|103.77|103.62|103.77|103.62|103.72|103.57|0
1627891320000|2021-08-02 08:02:00|103.72|103.61|103.72|103.61|103.77|103.66|103.72|103.61|216
1627891330000|2021-08-02 08:02:10|103.77|103.66|103.81|103.7|103.83|103.7|103.72|103.61|0
1627891340000|2021-08-02 08:02:20|103.76|103.65|103.68|103.55|103.76|103.65|103.68|103.55|1193
1627891350000|2021-08-02 08:02:30|103.73|103.6|103.68|103.57|103.73|103.62|103.68|103.55|0
1627891360000|2021-08-02 08:02:40|103.73|103.62|103.82|103.69|103.87|103.74|103.73|103.62|3677
1627891370000|2021-08-02 08:02:50|103.87|103.72|103.87|103.72|103.87|103.72|103.87|103.72|0
1627891380000|2021-08-02 08:03:00|103.82|103.67|103.87|103.74|103.87|103.76|103.8|103.67|0
1627891390000|2021-08-02 08:03:10|||||||||5553
1627891400000|2021-08-02 08:03:20|103.8|103.76|103.9|103.84|103.94|103.84|103.8|103.74|106738
1627891420000|2021-08-02 08:03:40|103.92|103.86|103.94|103.86|103.96|103.9|103.9|103.86|3333
1627891450000|2021-08-02 08:04:10|||||||||40816
1627891460000|2021-08-02 08:04:20|103.92|103.88|103.88|103.86|103.92|103.88|103.84|103.76|10898
1627891470000|2021-08-02 08:04:30|103.92|103.88|104|103.94|104|103.94|103.92|103.88|899
1627891480000|2021-08-02 08:04:40|103.98|103.96|103.98|103.9|103.98|103.96|103.98|103.9|2500
1627891490000|2021-08-02 08:04:50|103.96|103.88|103.98|103.9|103.98|103.9|103.92|103.88|12136
1627891500000|2021-08-02 08:05:00|103.96|103.88|103.92|103.86|103.96|103.88|103.88|103.82|2562
1627891510000|2021-08-02 08:05:10|103.96|103.88|104|103.94|104|103.94|103.92|103.86|12075
1627891520000|2021-08-02 08:05:20|104.02|103.96|104.06|103.98|104.08|104|104|103.94|11196
1627891530000|2021-08-02 08:05:30|104.04|103.96|103.98|103.92|104.04|103.96|103.96|103.92|41106
1627891540000|2021-08-02 08:05:40|103.92|103.9|104.02|103.94|104.02|103.94|103.92|103.9|10000
1627891550000|2021-08-02 08:05:50|104.06|103.96|104.02|103.98|104.1|104.02|104.02|103.96|16343
1627891560000|2021-08-02 08:06:00|104|103.94|104|103.94|104.02|103.94|103.94|103.92|39021
1627891570000|2021-08-02 08:06:10|103.98||103.98||103.98||103.98||0
1627891580000|2021-08-02 08:06:20|103.96|103.92|104.08|104|104.1|104.04|103.96|103.92|51963
1627891590000|2021-08-02 08:06:30|104.06|103.98|104|103.94|104.06|103.98|104|103.92|30697
1627891600000|2021-08-02 08:06:40|104.02|103.96|104.18|104.1|104.18|104.12|104.02|103.96|71628
1627891610000|2021-08-02 08:06:50|104.16|104.08|104.14|104.1|104.18|104.12|104.14|104.08|26176
1627891620000|2021-08-02 08:07:00|104.12|104.08|104.14|104.08|104.14|104.1|104.12|104.08|32045
1627891630000|2021-08-02 08:07:10|104.12|104.06|104.02|103.94|104.14|104.06|104|103.94|27212
1627891640000|2021-08-02 08:07:20||103.92||103.9||103.92||103.9|4419
1627891660000|2021-08-02 08:07:40|104|103.88|103.9|103.82|104|103.88|103.88|103.82|9674
1627891670000|2021-08-02 08:07:50|103.92|103.84|104.08|104|104.1|104|103.92|103.84|71798
1627891680000|2021-08-02 08:08:00|104.1|104.02|104.16|104.08|104.16|104.08|104.1|104.02|5
1627891690000|2021-08-02 08:08:10|104.14|104.06|104.16|104.06|104.16|104.08|104.1|104.06|6437
1627891700000|2021-08-02 08:08:20||104.08||104.08||104.08||104.08|55841
1627891710000|2021-08-02 08:08:30|104.14|104.06|104.22|104.14|104.22|104.14|104.1|104.06|59604
1627891720000|2021-08-02 08:08:40|104.2|104.12|104.18|104.1|104.2|104.12|104.18|104.1|0
1627891730000|2021-08-02 08:08:50|104.16|104.08|104.14|104.1|104.16|104.1|104.14|104.08|2974
1627891740000|2021-08-02 08:09:00|104.12|104.08|104.08|104|104.12|104.08|104.04|103.98|45209
1627891750000|2021-08-02 08:09:10|104.1|103.98|104.04|103.96|104.1|104.02|103.98|103.94|22832
1627891760000|2021-08-02 08:09:20|104|103.94|104.08|104|104.08|104|104|103.92|3504
1627891770000|2021-08-02 08:09:30|104.06|103.98|103.96|103.92|104.06|103.98|103.96|103.88|21079
1627891780000|2021-08-02 08:09:40|104|103.94|104|103.96|104|103.96|103.96|103.94|5251
1627891790000|2021-08-02 08:09:50|104.04|103.98|104.02|103.98|104.1|104.02|104.02|103.98|16608
1627891800000|2021-08-02 08:10:00|104|103.96|103.94|103.9|104|103.96|103.94|103.9|3417
1627891820000|2021-08-02 08:10:20|103.92||103.92||103.92||103.92||0
1627891830000|2021-08-02 08:10:30|103.9|103.88|103.9|103.86|103.9|103.88|103.9|103.86|5674
1627891840000|2021-08-02 08:10:40|103.88|103.84|103.82|103.76|103.88|103.84|103.82|103.74|3265
1627891850000|2021-08-02 08:10:50|103.8|103.74|103.8|103.74|103.8|103.74|103.8|103.74|43184
1627891860000|2021-08-02 08:11:00|103.84|103.76|103.9|103.86|103.9|103.86|103.84|103.76|9644
1627891870000|2021-08-02 08:11:10|103.88|103.84|103.8|103.74|103.94|103.86|103.8|103.74|10542
1627891880000|2021-08-02 08:11:20|103.78|103.72|103.76|103.7|103.78|103.72|103.76|103.7|2344
1627891890000|2021-08-02 08:11:30|103.8|103.72|103.8|103.74|103.84|103.76|103.8|103.72|2591
1627891900000|2021-08-02 08:11:40|103.82|103.76|103.8|103.7|103.82|103.76|103.8|103.7|2500
1627891940000|2021-08-02 08:12:20|103.74|103.68|103.72|103.64|103.74|103.68|103.68|103.62|9255
1627891950000|2021-08-02 08:12:30|103.74|103.62|103.68|103.6|103.74|103.62|103.68|103.58|10348
1627891960000|2021-08-02 08:12:40|103.66|103.62|103.74|103.68|103.76|103.68|103.64|103.62|27863
1627891970000|2021-08-02 08:12:50|103.76|103.7|103.72|103.64|103.78|103.7|103.72|103.64|4136
1627891980000|2021-08-02 08:13:00||103.62||103.62||103.62||103.62|2534
1627892000000|2021-08-02 08:13:20|103.7|103.64|103.68|103.6|103.74|103.66|103.66|103.6|12637
1627892010000|2021-08-02 08:13:30|103.66|103.62|103.66|103.62|103.68|103.62|103.64|103.56|1666
1627892020000|2021-08-02 08:13:40||103.64||103.64||103.64||103.64|4794
1627892030000|2021-08-02 08:13:50|103.64|103.62|103.64|103.58|103.66|103.62|103.62|103.58|7157
1627892040000|2021-08-02 08:14:00|103.62|103.56|103.6|103.54|103.64|103.58|103.6|103.52|7603
1627892060000|2021-08-02 08:14:20|103.58|103.52|103.52|103.5|103.58|103.52|103.52|103.48|19322
1627892070000|2021-08-02 08:14:30|103.54|103.48|103.46|103.42|103.54|103.48|103.46|103.42|62106
1627892080000|2021-08-02 08:14:40|103.44|103.38|103.44|103.38|103.44|103.4|103.4|103.34|8196
1627892090000|2021-08-02 08:14:50|103.36|103.36|103.44|103.4|103.46|103.4|103.36|103.3|42191
1627892100000|2021-08-02 08:15:00|103.42|103.38|103.02|102.94|103.42|103.38|102.98|102.92|331089
1627892110000|2021-08-02 08:15:10|103.04|102.96|103.14|103.08|103.14|103.08|103.04|102.96|39809
1627892120000|2021-08-02 08:15:20|103.12|103.06|103.12|103.08|103.14|103.12|103.12|103.06|5789
1627892130000|2021-08-02 08:15:30|103.14|103.1|103.16|103.1|103.2|103.12|103.14|103.1|4427
1627892140000|2021-08-02 08:15:40|103.18|103.12|103.16|103.1|103.2|103.18|103.16|103.1|6395
1627892150000|2021-08-02 08:15:50|103.18|103.12|103.18|103.12|103.18|103.12|103.18|103.12|1296
1627892160000|2021-08-02 08:16:00|103.16|103.1|103.1|103.04|103.16|103.1|103.08|103|29300
1627892170000|2021-08-02 08:16:10|103.08|103.02|103.04|103|103.08|103.02|102.98|102.96|19586
1627892180000|2021-08-02 08:16:20|103.06|102.98|102.94|102.86|103.08|103.02|102.94|102.86|22267
1627892190000|2021-08-02 08:16:30||102.84||102.84||102.84||102.84|764
1627892200000|2021-08-02 08:16:40||102.86||102.86||102.86||102.86|0
1627892210000|2021-08-02 08:16:50|||||||||377
1627892220000|2021-08-02 08:17:00|102.96|102.88|103.08|102.98|103.08|102.98|102.96|102.88|8606
1627892230000|2021-08-02 08:17:10|103.06|103|103.12|103.02|103.16|103.1|103.02|103|23074
1627892240000|2021-08-02 08:17:20|103.1||103.08||103.1||103.08||0
1627892250000|2021-08-02 08:17:30|||||||||5555
1627892260000|2021-08-02 08:17:40|||||||||7068
1627892280000|2021-08-02 08:18:00|103.06|103|103|102.94|103.06|103|102.96|102.94|55127
1627892290000|2021-08-02 08:18:10|102.98|102.96|103.2|103.12|103.2|103.12|102.98|102.96|44705
1627892300000|2021-08-02 08:18:20|103.22|103.14|103.24|103.16|103.26|103.16|103.22|103.14|1683
1627892310000|2021-08-02 08:18:30|103.22|103.14|103.14|103.04|103.22|103.14|103.12|103.04|19565
1627892320000|2021-08-02 08:18:40|103.16|103.06|103.16|103.12|103.16|103.12|103.16|103.06|0
1627892330000|2021-08-02 08:18:50|||||||||4719
1627892340000|2021-08-02 08:19:00|103.2|103.14|103.28|103.2|103.3|103.2|103.2|103.14|12458
1627892350000|2021-08-02 08:19:10||103.18||103.2||103.2||103.18|0
1627892370000|2021-08-02 08:19:30|103.3|103.22|103.36|103.26|103.38|103.28|103.3|103.22|0
1627892380000|2021-08-02 08:19:40|103.34|103.24|103.38|103.3|103.4|103.3|103.32|103.22|4357
1627892390000|2021-08-02 08:19:50|103.36|103.28|103.34|103.24|103.36|103.28|103.3|103.22|3140
1627892400000|2021-08-02 08:20:00|103.36|103.26|103.3|103.22|103.38|103.28|103.28|103.22|5713
1627892410000|2021-08-02 08:20:10|103.28||103.3||103.3||103.26||10000
1627892420000|2021-08-02 08:20:20|103.28|103.2|103.2|103.12|103.28|103.2|103.14|103.1|4845
1627892430000|2021-08-02 08:20:30|103.22|103.14|103.26|103.18|103.26|103.18|103.22|103.14|0
1627892440000|2021-08-02 08:20:40|103.3|103.2|103.3|103.2|103.3|103.22|103.26|103.2|7817
1627892450000|2021-08-02 08:20:50|103.28|103.18|103.2|103.14|103.28|103.18|103.16|103.1|7964
1627892470000|2021-08-02 08:21:10|103.24|103.16|103.3|103.22|103.3|103.22|103.2|103.16|10431
1627892480000|2021-08-02 08:21:20|103.32|103.24|103.34|103.24|103.36|103.24|103.32|103.24|0
1627892490000|2021-08-02 08:21:30|103.36|103.26|103.38|103.3|103.38|103.3|103.34|103.26|9
1627892520000|2021-08-02 08:22:00|103.36|103.28|103.22|103.12|103.36|103.28|103.18|103.1|5253
1627892530000|2021-08-02 08:22:10|||||||||20000
1627892540000|2021-08-02 08:22:20|103.2||103.2||103.2||103.2||0
1627892550000|2021-08-02 08:22:30|||||||||1
1627892570000|2021-08-02 08:22:50|103.18|103.14|103.2|103.12|103.2|103.18|103.16|103.1|25028
1627892580000|2021-08-02 08:23:00|103.18||103.2||103.2||103.18||10
1627892600000|2021-08-02 08:23:20|103.22|103.14|103.38|103.28|103.38|103.28|103.2|103.12|12380
1627892610000|2021-08-02 08:23:30|103.36|103.3|103.42|103.32|103.42|103.32|103.36|103.3|400
1627892620000|2021-08-02 08:23:40|103.4||103.42||103.42||103.38||237
1627892630000|2021-08-02 08:23:50|103.44|103.34|103.5|103.4|103.5|103.4|103.42|103.34|688
1627892640000|2021-08-02 08:24:00|103.52|103.38|103.4|103.34|103.52|103.38|103.4|103.32|20711
1627892650000|2021-08-02 08:24:10|103.42|103.32|103.34|103.28|103.42|103.32|103.3|103.24|20283
1627892660000|2021-08-02 08:24:20|103.38|103.3|103.4|103.32|103.4|103.34|103.34|103.3|10846
1627892680000|2021-08-02 08:24:40|103.42|103.34|103.34|103.28|103.42|103.38|103.34|103.28|6070
1627892690000|2021-08-02 08:24:50|103.38|103.3|103.4|103.32|103.4|103.32|103.38|103.3|596
1627892700000|2021-08-02 08:25:00|103.42||103.42||103.42||103.42||10000
1627892710000|2021-08-02 08:25:10|103.4|103.34|103.4|103.32|103.42|103.36|103.38|103.32|8813
1627892720000|2021-08-02 08:25:20|||||||||31096
1627892730000|2021-08-02 08:25:30|103.42|103.34|103.36|103.3|103.42|103.36|103.32|103.28|18953
1627892740000|2021-08-02 08:25:40|103.28|103.28|103.28|103.24|103.36|103.3|103.26|103.24|55474
1627892750000|2021-08-02 08:25:50|103.26|103.2|103.16|103.1|103.26|103.24|103.16|103.1|2132
1627892760000|2021-08-02 08:26:00|103.2|103.12|103.14|103.1|103.2|103.16|103.14|103.1|13219
1627892770000|2021-08-02 08:26:10|103.16|103.08|103.14|103.08|103.16|103.1|103.1|103.02|12906
1627892780000|2021-08-02 08:26:20|103.16|103.1|103.16|103.1|103.16|103.1|103.14|103.08|3988
1627892790000|2021-08-02 08:26:30|103.14|103.08|103.14|103.1|103.14|103.1|103.14|103.08|0
1627892800000|2021-08-02 08:26:40|103.12|103.08|103.1|103.06|103.12|103.08|103.1|103.06|3234
1627892810000|2021-08-02 08:26:50|103.12||103.1||103.12||103.1||0
1627892820000|2021-08-02 08:27:00|103.12|103.04|103.1|103.04|103.12|103.08|103.06|103.02|18153
1627892830000|2021-08-02 08:27:10|||||||||57
1627892840000|2021-08-02 08:27:20|103.14|103.06|103.16|103.08|103.16|103.08|103.1|103.06|3160
1627892850000|2021-08-02 08:27:30|103.14||103.14||103.14||103.14||0
1627892860000|2021-08-02 08:27:40|103.16|103.1|103.16|103.12|103.16|103.12|103.16|103.1|10
1627892880000|2021-08-02 08:28:00|103.18|103.14|103.12|103.04|103.18|103.14|103.1|103.02|9291
1627892890000|2021-08-02 08:28:10||103.02||103.02||103.04||103.02|0
1627892900000|2021-08-02 08:28:20||103.04||103.02||103.04||103.02|20000
1627892910000|2021-08-02 08:28:30|||||||||10000
1627892920000|2021-08-02 08:28:40||103.04||103.04||103.04||103.04|2
1627892930000|2021-08-02 08:28:50|103.1|103.02|103.08|103|103.1|103.02|103.04|103|353
1627892950000|2021-08-02 08:29:10|103.06|102.98|103|102.94|103.06|102.98|102.96|102.9|84122
1627892970000|2021-08-02 08:29:30|103.02|102.96|103.02|102.96|103.02|102.96|103.02|102.96|120
1627892980000|2021-08-02 08:29:40|103||103||103||103||28143
1627893010000|2021-08-02 08:30:10|102.98|102.94|102.98|102.94|103|102.96|102.96|102.94|10074
1627893020000|2021-08-02 08:30:20|102.96|102.92|102.94|102.88|102.96|102.92|102.94|102.88|3916
1627893030000|2021-08-02 08:30:30|102.92|102.84|102.9|102.84|102.92|102.84|102.9|102.84|29
1627893040000|2021-08-02 08:30:40|||||||||4866
1627893070000|2021-08-02 08:31:10|102.88|102.82|102.88|102.82|102.9|102.82|102.88|102.8|2740
1627893080000|2021-08-02 08:31:20|||||||||6000
1627893090000|2021-08-02 08:31:30|||||||||1
1627893120000|2021-08-02 08:32:00|102.86|102.8|102.98|102.9|102.98|102.9|102.8|102.76|13035
1627893130000|2021-08-02 08:32:10||102.92||102.92||102.92||102.9|420
1627893140000|2021-08-02 08:32:20|102.96|102.9|102.98|102.88|102.98|102.9|102.88|102.82|7229
1627893160000|2021-08-02 08:32:40|103|102.9|103.04|102.96|103.04|102.98|102.96|102.88|19305
1627893170000|2021-08-02 08:32:50|103.02||103.02||103.02||103||100
1627893180000|2021-08-02 08:33:00|103.04|102.98|103|102.92|103.04|102.98|103|102.92|7349
1627893220000|2021-08-02 08:33:40||102.94||102.94||102.94||102.94|0
1627893240000|2021-08-02 08:34:00|103.02|102.96|103.12|103.06|103.18|103.16|103.02|102.96|26427
1627893250000|2021-08-02 08:34:10|103.1|103.04|103.06|103|103.1|103.04|103.02|102.98|13192
1627893260000|2021-08-02 08:34:20|103.08|103.02|103.12|103.06|103.12|103.06|103.08|103.02|19300
1627893270000|2021-08-02 08:34:30||103.08||103.08||103.08||103.08|10000
1627893280000|2021-08-02 08:34:40|103.14|103.1|103.16|103.12|103.16|103.14|103.14|103.1|9334
1627893290000|2021-08-02 08:34:50|||||||||7000
1627893300000|2021-08-02 08:35:00|103.14|103.1|103.12|103.08|103.14|103.1|103.1|103.04|7890
1627893310000|2021-08-02 08:35:10|103.1|103.06|103.12|103.06|103.12|103.08|103.06|103.04|13122
1627893320000|2021-08-02 08:35:20|103.1|103.04|103.12|103.06|103.12|103.06|103.08|103.04|28005
1627893330000|2021-08-02 08:35:30|103.1||103.1||103.1||103.1||0
1627893340000|2021-08-02 08:35:40|103.12|103.08|103.22|103.18|103.22|103.18|103.12|103.08|4977
1627893350000|2021-08-02 08:35:50|103.24||103.22||103.24||103.22||0
1627893360000|2021-08-02 08:36:00|103.24|103.2|103.14|103.06|103.24|103.2|103.12|103.04|5713
1627893370000|2021-08-02 08:36:10|103.16|103.08|103.22|103.14|103.22|103.14|103.16|103.08|50037
1627893390000|2021-08-02 08:36:30|103.24|103.16|103.3|103.24|103.32|103.28|103.24|103.16|72685
1627893400000|2021-08-02 08:36:40|||||||||1623
1627893410000|2021-08-02 08:36:50|103.28|103.26|103.36|103.32|103.38|103.32|103.28|103.26|20558
1627893420000|2021-08-02 08:37:00|103.34|103.3|103.34|103.32|103.38|103.32|103.34|103.3|4258
1627893430000|2021-08-02 08:37:10|103.36|103.34|103.38|103.32|103.44|103.36|103.36|103.3|11189
1627893440000|2021-08-02 08:37:20|103.4||103.4||103.4||103.4||3163
1627893450000|2021-08-02 08:37:30|103.38||103.38||103.38||103.38||162
1627893460000|2021-08-02 08:37:40|103.4||103.38||103.4||103.38||0
1627893470000|2021-08-02 08:37:50|103.36||103.38||103.38||103.36||2000
1627893480000|2021-08-02 08:38:00|103.36|103.34|103.58|103.5|103.6|103.52|103.36|103.34|17884
1627893490000|2021-08-02 08:38:10|103.56||103.58||103.58||103.56||0
1627893500000|2021-08-02 08:38:20|103.6|103.52|103.58|103.52|103.6|103.52|103.56|103.52|5000
1627893510000|2021-08-02 08:38:30|103.6|103.54|103.58|103.52|103.6|103.54|103.58|103.5|0
1627893520000|2021-08-02 08:38:40|103.56||103.56||103.56||103.56||2
1627893530000|2021-08-02 08:38:50|103.58|103.54|103.66|103.62|103.68|103.62|103.58|103.54|17479
1627893540000|2021-08-02 08:39:00|103.64|103.6|103.72|103.64|103.72|103.64|103.62|103.58|4077
1627893550000|2021-08-02 08:39:10|103.74|103.66|103.74|103.68|103.76|103.68|103.72|103.66|410
1627893560000|2021-08-02 08:39:20|103.76|103.7|103.78|103.7|103.8|103.7|103.76|103.7|0
1627893570000|2021-08-02 08:39:30|103.76|103.68|103.74|103.66|103.76|103.68|103.68|103.64|14315
1627893580000|2021-08-02 08:39:40|103.72|103.68|103.7|103.64|103.72|103.68|103.68|103.64|5871
1627893590000|2021-08-02 08:39:50|103.68|103.6|103.7|103.62|103.74|103.66|103.66|103.56|11990
1627893600000|2021-08-02 08:40:00|103.68|103.6|103.68|103.64|103.74|103.66|103.66|103.56|41102
1627893610000|2021-08-02 08:40:10|103.66|103.62|103.62|103.54|103.7|103.64|103.6|103.54|37112
1627893620000|2021-08-02 08:40:20|103.6|103.6|103.52|103.46|103.64|103.6|103.52|103.46|16046
1627893630000|2021-08-02 08:40:30|103.5|103.44|103.48|103.42|103.52|103.48|103.46|103.4|7488
1627893640000|2021-08-02 08:40:40|103.5|103.4|103.56|103.5|103.6|103.52|103.46|103.4|36385
1627893650000|2021-08-02 08:40:50|103.54|103.52|103.64|103.56|103.68|103.56|103.54|103.52|5386
1627893660000|2021-08-02 08:41:00||103.54||103.54||103.54||103.54|674
1627893670000|2021-08-02 08:41:10||103.56||103.56||103.56||103.54|0
1627893680000|2021-08-02 08:41:20|103.66|103.58|103.68|103.62|103.68|103.62|103.66|103.58|48
1627893690000|2021-08-02 08:41:30|103.66|103.6|103.66|103.56|103.66|103.6|103.66|103.54|6780
1627893700000|2021-08-02 08:41:40|103.64|103.54|103.64|103.58|103.64|103.58|103.6|103.54|211
1627893720000|2021-08-02 08:42:00|||||||||19192
1627893730000|2021-08-02 08:42:10|103.62|103.56|103.58|103.52|103.62|103.58|103.5|103.44|27405
1627893740000|2021-08-02 08:42:20|103.62|103.54|103.62|103.56|103.64|103.56|103.58|103.52|17746
1627893750000|2021-08-02 08:42:30|103.64|103.58|103.68|103.6|103.7|103.62|103.64|103.58|8000
1627893760000|2021-08-02 08:42:40|103.66|103.56|103.64|103.56|103.66|103.6|103.62|103.54|3834
1627893770000|2021-08-02 08:42:50|103.66|103.58|103.68|103.6|103.72|103.64|103.66|103.58|9720
1627893790000|2021-08-02 08:43:10|103.7|103.62|103.76|103.68|103.78|103.7|103.68|103.62|97723
1627893800000|2021-08-02 08:43:20|103.74|103.66|103.7|103.66|103.74|103.66|103.7|103.64|89
1627893810000|2021-08-02 08:43:30|103.74|103.68|103.64|103.56|103.74|103.68|103.6|103.56|120271
1627893820000|2021-08-02 08:43:40|103.62|103.58|103.66|103.6|103.68|103.62|103.62|103.58|45129
1627893840000|2021-08-02 08:44:00|103.64|103.56|103.6|103.56|103.64|103.56|103.6|103.56|3526
1627893850000|2021-08-02 08:44:10|103.58|103.54|103.62|103.6|103.62|103.6|103.58|103.54|11626
1627893860000|2021-08-02 08:44:20|103.64|103.58|103.58|103.54|103.64|103.58|103.54|103.46|15218
1627893870000|2021-08-02 08:44:30|103.6|103.56|103.58|103.52|103.62|103.56|103.56|103.52|11164
1627893880000|2021-08-02 08:44:40|103.56|103.54|103.54|103.46|103.56|103.54|103.48|103.42|66700
1627893890000|2021-08-02 08:44:50|103.56|103.48|103.6|103.54|103.6|103.54|103.56|103.48|9558
1627893900000|2021-08-02 08:45:00|103.58|103.52|103.6|103.56|103.6|103.56|103.54|103.5|5973
1627893910000|2021-08-02 08:45:10||103.54||103.54||103.54||103.54|0
1627893920000|2021-08-02 08:45:20|103.58|103.52|103.52|103.46|103.58|103.52|103.48|103.46|11030
1627893930000|2021-08-02 08:45:30|103.5|103.48|103.6|103.52|103.6|103.52|103.5|103.48|3513
1627893940000|2021-08-02 08:45:40|103.58|103.54|103.62|103.56|103.62|103.56|103.58|103.54|5983
1627893950000|2021-08-02 08:45:50|103.6|103.54|103.5|103.44|103.6|103.54|103.48|103.4|15240
1627893960000|2021-08-02 08:46:00|103.48|103.42|103.54|103.46|103.56|103.48|103.44|103.36|39740
1627893970000|2021-08-02 08:46:10|103.52|103.48|103.54|103.46|103.54|103.5|103.5|103.44|3952
1627893980000|2021-08-02 08:46:20|103.52|103.44|103.48|103.44|103.52|103.44|103.46|103.44|2500
1627893990000|2021-08-02 08:46:30|103.46|103.4|103.42|103.36|103.46|103.4|103.42|103.36|6026
1627894000000|2021-08-02 08:46:40|103.46|103.38|103.46|103.38|103.46|103.38|103.46|103.38|647
1627894010000|2021-08-02 08:46:50|103.44|103.36|103.44|103.38|103.44|103.38|103.42|103.36|0
1627894020000|2021-08-02 08:47:00|||||||||1941
1627894030000|2021-08-02 08:47:10|103.42|103.4|103.52|103.44|103.52|103.44|103.42|103.4|9563
1627894040000|2021-08-02 08:47:20|103.56|103.46|103.58|103.52|103.58|103.52|103.56|103.46|27877
1627894060000|2021-08-02 08:47:40|103.6||103.62||103.62||103.6||2229
1627894070000|2021-08-02 08:47:50|103.6|103.5|103.52|103.48|103.6|103.5|103.52|103.44|62708
1627894080000|2021-08-02 08:48:00|103.54|103.5|103.56|103.5|103.56|103.52|103.44|103.36|26232
1627894090000|2021-08-02 08:48:10|103.54|103.48|103.46|103.38|103.54|103.48|103.44|103.38|8877
1627894100000|2021-08-02 08:48:20|103.44|103.36|103.42|103.34|103.44|103.36|103.42|103.32|21681
1627894110000|2021-08-02 08:48:30|103.4|103.36|103.56|103.48|103.6|103.5|103.4|103.36|42275
1627894120000|2021-08-02 08:48:40|103.58|103.5|103.58|103.5|103.58|103.5|103.58|103.5|5055
1627894130000|2021-08-02 08:48:50|103.6|103.52|103.68|103.6|103.7|103.6|103.6|103.52|0
1627894140000|2021-08-02 08:49:00|103.7|103.62|103.78|103.7|103.8|103.7|103.7|103.62|0
1627894150000|2021-08-02 08:49:10|103.76|103.72|103.78|103.7|103.8|103.72|103.74|103.66|2238
1627894170000|2021-08-02 08:49:30|103.76||103.76||103.76||103.76||3
1627894180000|2021-08-02 08:49:40|103.8|103.72|103.74|103.7|103.84|103.76|103.74|103.7|5074
1627894190000|2021-08-02 08:49:50|103.76||103.78||103.78||103.76||999
1627894200000|2021-08-02 08:50:00|103.8|103.72|103.8|103.72|103.82|103.72|103.8|103.72|2101
1627894210000|2021-08-02 08:50:10|103.78|103.7|103.72|103.68|103.78|103.7|103.72|103.66|6102
1627894220000|2021-08-02 08:50:20|103.7|103.66|103.64|103.6|103.7|103.66|103.62|103.56|11300
1627894230000|2021-08-02 08:50:30|103.66||103.66||103.66||103.66||13130
1627894240000|2021-08-02 08:50:40|103.68|103.62|103.76|103.66|103.76|103.68|103.66|103.6|11945
1627894250000|2021-08-02 08:50:50|103.74||103.76||103.76||103.72||20038
1627894270000|2021-08-02 08:51:10|103.74|103.68|103.68|103.6|103.78|103.72|103.68|103.6|11675
1627894280000|2021-08-02 08:51:20||103.58||103.58||103.58||103.58|320
1627894290000|2021-08-02 08:51:30||103.6||103.6||103.6||103.6|2223
1627894300000|2021-08-02 08:51:40|103.7|103.62|103.72|103.66|103.74|103.66|103.7|103.62|6113
1627894310000|2021-08-02 08:51:50|103.7|103.64|103.68|103.6|103.7|103.64|103.68|103.6|565
1627894320000|2021-08-02 08:52:00|103.72||103.68||103.72||103.68||5709
1627894340000|2021-08-02 08:52:20|103.66|103.58|103.68|103.6|103.68|103.62|103.6|103.52|9710
1627894350000|2021-08-02 08:52:30|103.66|103.58|103.66|103.58|103.68|103.58|103.66|103.56|0
1627894360000|2021-08-02 08:52:40|103.68||103.66||103.68||103.66||25
1627894370000|2021-08-02 08:52:50|103.68|103.6|103.68|103.6|103.68|103.6|103.68|103.6|300
1627894380000|2021-08-02 08:53:00|103.7|103.62|103.7|103.66|103.7|103.66|103.7|103.62|1099
1627894390000|2021-08-02 08:53:10|103.72|103.68|103.74|103.66|103.74|103.68|103.72|103.64|0
1627894400000|2021-08-02 08:53:20|103.76|103.68|103.76|103.66|103.78|103.72|103.74|103.66|6502
1627894410000|2021-08-02 08:53:30|103.78|103.68|103.78|103.7|103.8|103.7|103.78|103.68|0
1627894420000|2021-08-02 08:53:40|103.8||103.8||103.8||103.8||172
1627894430000|2021-08-02 08:53:50|103.78|103.68|103.72|103.66|103.78|103.68|103.72|103.66|4000
1627894450000|2021-08-02 08:54:10|103.7|103.62|103.68|103.58|103.7|103.62|103.62|103.54|17015
1627894460000|2021-08-02 08:54:20||103.6||103.6||103.6||103.6|0
1627894470000|2021-08-02 08:54:30|103.7|103.62|103.68|103.62|103.7|103.62|103.68|103.62|136
1627894480000|2021-08-02 08:54:40|103.7||103.7||103.7||103.7||1050
1627894490000|2021-08-02 08:54:50|103.68||103.68||103.7||103.68||11257
1627894500000|2021-08-02 08:55:00|103.66|103.58|103.62|103.58|103.66|103.58|103.62|103.58|5390
1627894510000|2021-08-02 08:55:10|103.64|103.6|103.66|103.58|103.66|103.6|103.64|103.58|0
1627894520000|2021-08-02 08:55:20|||||||||5333
1627894530000|2021-08-02 08:55:30|103.64||103.68||103.68||103.64||0
1627894540000|2021-08-02 08:55:40|103.7|103.6|103.84|103.78|103.9|103.84|103.7|103.6|71745
1627894550000|2021-08-02 08:55:50|103.82|103.76|103.86|103.78|103.86|103.78|103.82|103.76|8312
1627894560000|2021-08-02 08:56:00|||||||||16583
1627894600000|2021-08-02 08:56:40|103.88|103.8|103.92|103.88|104|103.92|103.88|103.8|10171
1627894610000|2021-08-02 08:56:50|103.9|103.86|103.98|103.88|103.98|103.88|103.9|103.86|500
1627894630000|2021-08-02 08:57:10|103.96|103.9|103.98|103.92|103.98|103.92|103.96|103.88|30917
1627894650000|2021-08-02 08:57:30|103.96|103.9|103.98|103.92|103.98|103.94|103.96|103.9|10085
1627894660000|2021-08-02 08:57:40|104|103.94|104|103.94|104|103.96|104|103.92|27637
1627894670000|2021-08-02 08:57:50|104.02|103.96|104|103.98|104.02|103.98|103.98|103.94|229248
1627894680000|2021-08-02 08:58:00||103.96||103.98||103.98||103.96|88546
1627894690000|2021-08-02 08:58:10|103.98|103.96|103.94|103.86|103.98|103.96|103.94|103.86|10032
1627894700000|2021-08-02 08:58:20|103.96|103.88|103.98|103.92|104|103.94|103.96|103.88|1000
1627894750000|2021-08-02 08:59:10|104|103.94|103.98|103.92|104|103.94|103.98|103.92|510
1627894760000|2021-08-02 08:59:20|||||||||13000
1627894770000|2021-08-02 08:59:30|104|103.94|104|103.94|104|103.96|103.98|103.92|1814
1627894790000|2021-08-02 08:59:50|103.96|103.96|104|103.94|104|103.98|103.96|103.94|134489
1627894800000|2021-08-02 09:00:00|103.98|103.96|103.92|103.86|104|103.96|103.9|103.84|37346
1627894810000|2021-08-02 09:00:10|||||||||1965
1627894820000|2021-08-02 09:00:20|103.9|103.84|103.9|103.8|103.9|103.84|103.9|103.8|2
1627894850000|2021-08-02 09:00:50|103.88|103.78|103.86|103.76|103.88|103.78|103.86|103.76|2295
1627894860000|2021-08-02 09:01:00|103.88|103.78|103.9|103.82|103.9|103.84|103.88|103.78|1725
1627894880000|2021-08-02 09:01:20|||||||||16
1627894900000|2021-08-02 09:01:40|103.92|103.84|103.92|103.86|103.92|103.86|103.86|103.84|6359
1627894910000|2021-08-02 09:01:50|103.94|103.88|103.96|103.9|103.96|103.9|103.94|103.88|1793
1627894920000|2021-08-02 09:02:00|||||||||2
1627894930000|2021-08-02 09:02:10|||||||||11495
1627894940000|2021-08-02 09:02:20||103.88||103.88||103.88||103.88|2078
1627894950000|2021-08-02 09:02:30|103.94|103.9|103.96|103.92|103.96|103.92|103.94|103.9|20
1627894960000|2021-08-02 09:02:40|103.94|103.9|103.9|103.84|103.94|103.9|103.9|103.82|3656
1627894970000|2021-08-02 09:02:50|||||||||3000
1627894980000|2021-08-02 09:03:00|103.86|103.82|103.86|103.8|103.88|103.82|103.84|103.8|2293
1627894990000|2021-08-02 09:03:10|103.88|103.82|103.88|103.82|103.88|103.82|103.86|103.82|3299
1627895000000|2021-08-02 09:03:20||103.84||103.84||103.86||103.84|0
1627895020000|2021-08-02 09:03:40|103.9|103.86|103.92|103.88|103.92|103.88|103.9|103.86|7303
1627895030000|2021-08-02 09:03:50|103.94|103.9|103.96|103.9|103.98|103.92|103.94|103.88|3260
1627895040000|2021-08-02 09:04:00||103.88||103.9||103.9||103.88|86
1627895050000|2021-08-02 09:04:10|103.94|103.88|103.92|103.84|103.94|103.88|103.84|103.82|20409
1627895060000|2021-08-02 09:04:20|103.9|103.82|103.92|103.86|103.92|103.88|103.84|103.82|6365
1627895070000|2021-08-02 09:04:30|103.96|103.88|103.96|103.92|103.98|103.92|103.96|103.88|9933
1627895090000|2021-08-02 09:04:50|||||||||4895
1627895100000|2021-08-02 09:05:00|103.98|103.94|104|103.94|104|103.94|103.96|103.92|4388
1627895110000|2021-08-02 09:05:10||103.96||103.96||103.96||103.96|4062
1627895120000|2021-08-02 09:05:20|104.02|103.98|103.98|103.96|104.04|103.98|103.96|103.92|230118
1627895130000|2021-08-02 09:05:30|104||104||104||103.98||3572
1627895140000|2021-08-02 09:05:40|104.02|103.98|104|103.98|104.02|103.98|103.96|103.94|526705
1627895150000|2021-08-02 09:05:50|104.02|104|104.12|104.08|104.2|104.14|104|104|202785
1627895160000|2021-08-02 09:06:00|104.1|104.1|104.12|104.08|104.18|104.14|104.1|104.08|126982
1627895170000|2021-08-02 09:06:10|104.14|104.1|104.12|104.08|104.14|104.12|104.12|104.08|15040
1627895180000|2021-08-02 09:06:20|104.14|104.1|104.18|104.14|104.18|104.16|104.14|104.1|12595
1627895190000|2021-08-02 09:06:30|104.16|104.12|104.16|104.14|104.18|104.14|104.16|104.12|2108
1627895200000|2021-08-02 09:06:40|104.18|104.16|104.2|104.16|104.2|104.18|104.18|104.16|2052
1627895210000|2021-08-02 09:06:50|104.22|104.18|104.22|104.18|104.3|104.24|104.22|104.18|56930
1627895220000|2021-08-02 09:07:00|104.2|104.16|104.2|104.18|104.22|104.18|104.18|104.14|35416
1627895230000|2021-08-02 09:07:10|104.22|104.2|104.26|104.2|104.26|104.2|104.22|104.18|2916
1627895240000|2021-08-02 09:07:20|||||||||8000
1627895250000|2021-08-02 09:07:30|||||||||13111
1627895270000|2021-08-02 09:07:50|||||||||13000
1627895280000|2021-08-02 09:08:00|104.24|104.18|104.14|104.1|104.24|104.18|104.14|104.1|24619
1627895290000|2021-08-02 09:08:10|104.16|104.12|104.16|104.1|104.16|104.12|104.14|104.08|7067
1627895300000|2021-08-02 09:08:20|104.18|104.12|104.2|104.14|104.2|104.16|104.18|104.1|3180
1627895310000|2021-08-02 09:08:30|104.18|104.12|104.16|104.1|104.18|104.12|104.16|104.1|4509
1627895320000|2021-08-02 09:08:40|104.14|104.08|104.12|104.1|104.14|104.1|104.08|104.04|9159
1627895330000|2021-08-02 09:08:50|104.1|104.06|104.06|104|104.1|104.06|104.06|104|33215
1627895340000|2021-08-02 09:09:00|104|103.98|104.12|104.08|104.12|104.08|104|103.98|60180
1627895350000|2021-08-02 09:09:10|104.1|104.06|104.1|104.02|104.1|104.06|104.1|104.02|6846
1627895360000|2021-08-02 09:09:20|||||||||29461
1627895380000|2021-08-02 09:09:40|||||||||36
1627895390000|2021-08-02 09:09:50|||||||||4804
1627895400000|2021-08-02 09:10:00|104.08|104|103.92|103.86|104.08|104|103.9|103.86|18787
1627895410000|2021-08-02 09:10:10|103.9|103.88|103.84|103.82|103.9|103.88|103.84|103.82|4953
1627895420000|2021-08-02 09:10:20|103.86|103.78|103.86|103.8|103.88|103.84|103.8|103.74|59138
1627895430000|2021-08-02 09:10:30|103.88|103.82|103.88|103.84|103.88|103.84|103.88|103.82|8
1627895440000|2021-08-02 09:10:40|103.86|103.82|103.86|103.82|103.86|103.82|103.86|103.82|348
1627895450000|2021-08-02 09:10:50|||||||||11000
1627895460000|2021-08-02 09:11:00|103.84|103.8|103.86|103.78|103.86|103.8|103.78|103.7|22686
1627895480000|2021-08-02 09:11:20|103.84||103.84||103.84||103.84||19
1627895490000|2021-08-02 09:11:30|103.82|103.76|103.76|103.72|103.82|103.76|103.76|103.72|4557
1627895500000|2021-08-02 09:11:40|103.74|103.7|103.74|103.7|103.74|103.7|103.74|103.7|33523
1627895510000|2021-08-02 09:11:50|||||||||479
1627895520000|2021-08-02 09:12:00|103.72|103.68|103.78|103.74|103.78|103.76|103.72|103.68|12823
1627895530000|2021-08-02 09:12:10|103.8|103.76|103.84|103.78|103.84|103.78|103.8|103.74|3622
1627895540000|2021-08-02 09:12:20|103.86|103.76|103.88|103.84|103.9|103.84|103.86|103.74|8278
1627895550000|2021-08-02 09:12:30|103.9|103.86|103.92|103.88|103.94|103.88|103.9|103.84|21796
1627895560000|2021-08-02 09:12:40|103.94|103.9|103.94|103.88|103.94|103.9|103.94|103.88|2500
1627895570000|2021-08-02 09:12:50|103.92||103.92||103.92||103.92||94
1627895580000|2021-08-02 09:13:00|103.94|103.9|104.02|103.98|104.02|103.98|103.94|103.9|7357
1627895590000|2021-08-02 09:13:10|104.04|104|103.98|103.92|104.04|104.02|103.98|103.92|14573
1627895600000|2021-08-02 09:13:20|103.96|103.9|103.9|103.84|103.96|103.9|103.86|103.84|8035
1627895610000|2021-08-02 09:13:30|103.88|103.82|103.86|103.8|103.88|103.82|103.82|103.78|16934
1627895620000|2021-08-02 09:13:40|103.84|103.78|103.84|103.8|103.84|103.8|103.82|103.78|4003
1627895630000|2021-08-02 09:13:50|103.86|103.82|103.86|103.8|103.86|103.84|103.86|103.8|485
1627895640000|2021-08-02 09:14:00|103.84||103.84||103.84||103.84||36
1627895650000|2021-08-02 09:14:10|103.82|103.78|103.84|103.8|103.84|103.8|103.82|103.78|6351
1627895660000|2021-08-02 09:14:20|103.86|103.82|103.88|103.84|103.88|103.84|103.86|103.82|2937
1627895670000|2021-08-02 09:14:30|||||||||367
1627895680000|2021-08-02 09:14:40|103.86|103.82|103.82|103.74|103.86|103.82|103.78|103.74|18680
1627895700000|2021-08-02 09:15:00|103.84|103.76|103.84|103.78|103.84|103.8|103.84|103.76|8528
1627895710000|2021-08-02 09:15:10|103.82|103.76|103.82|103.74|103.82|103.76|103.82|103.74|8185
1627895720000|2021-08-02 09:15:20|||||||||19
1627895740000|2021-08-02 09:15:40|||||||||900
1627895750000|2021-08-02 09:15:50|||||||||475
1627895760000|2021-08-02 09:16:00|103.8|103.76|103.82|103.78|103.88|103.84|103.8|103.76|18260
1627895770000|2021-08-02 09:16:10|103.86|103.8|103.84|103.8|103.86|103.8|103.84|103.8|3461
1627895780000|2021-08-02 09:16:20|103.82|103.78|103.78|103.72|103.82|103.78|103.78|103.72|17326
1627895790000|2021-08-02 09:16:30|||||||||1750
1627895800000|2021-08-02 09:16:40|103.8|103.74|103.78|103.72|103.82|103.76|103.78|103.72|868
1627895810000|2021-08-02 09:16:50|103.8|103.74|103.78|103.72|103.8|103.74|103.78|103.72|39371
1627895820000|2021-08-02 09:17:00|103.76|103.7|103.7|103.64|103.76|103.7|103.68|103.64|4474
1627895840000|2021-08-02 09:17:20|103.72|103.66|103.72|103.66|103.72|103.68|103.72|103.66|399
1627895850000|2021-08-02 09:17:30|103.74|103.68|103.76|103.72|103.76|103.72|103.74|103.68|4451
1627895870000|2021-08-02 09:17:50|||||||||7876
1627895880000|2021-08-02 09:18:00|103.8|103.74|103.8|103.74|103.82|103.76|103.76|103.72|4116
1627895890000|2021-08-02 09:18:10||103.76||103.76||103.76||103.76|467
1627895900000|2021-08-02 09:18:20|103.82|103.78|103.82|103.76|103.86|103.8|103.82|103.76|1775
1627895910000|2021-08-02 09:18:30|103.8||103.8||103.8||103.8||2409
1627895920000|2021-08-02 09:18:40|103.78|103.74|103.76|103.72|103.78|103.74|103.76|103.7|16423
1627895930000|2021-08-02 09:18:50|103.78|103.74|103.76|103.72|103.8|103.74|103.76|103.72|1081
1627895950000|2021-08-02 09:19:10|103.74|103.74|103.8|103.76|103.8|103.76|103.74|103.72|20400
1627895970000|2021-08-02 09:19:30|103.82|103.78|103.9|103.82|103.9|103.84|103.82|103.78|6461
1627895980000|2021-08-02 09:19:40||103.84||103.82||103.84||103.82|0
1627895990000|2021-08-02 09:19:50||103.84||103.82||103.84||103.82|12279
1627896000000|2021-08-02 09:20:00|103.88|103.84|103.9|103.86|103.9|103.88|103.88|103.84|9358
1627896010000|2021-08-02 09:20:10|103.92|103.88|103.94|103.88|103.94|103.9|103.92|103.86|33650
1627896030000|2021-08-02 09:20:30|103.92|103.86|103.86|103.82|103.92|103.86|103.84|103.82|16542
1627896040000|2021-08-02 09:20:40|103.84|103.78|103.8|103.74|103.84|103.78|103.8|103.72|7443
1627896060000|2021-08-02 09:21:00|||||||||1000
1627896070000|2021-08-02 09:21:10|103.82|103.76|103.9|103.82|103.9|103.84|103.82|103.76|23395
1627896090000|2021-08-02 09:21:30|103.88||103.88||103.88||103.88||0
1627896100000|2021-08-02 09:21:40|103.86||103.88||103.88||103.86||0
1627896120000|2021-08-02 09:22:00|||||||||1041
1627896130000|2021-08-02 09:22:10|103.86|103.8|103.84|103.8|103.88|103.82|103.84|103.8|7923
1627896140000|2021-08-02 09:22:20|103.86|103.82|103.96|103.92|103.98|103.92|103.86|103.82|48776
1627896150000|2021-08-02 09:22:30|103.98|103.9|103.94|103.9|103.98|103.94|103.94|103.9|55042
1627896160000|2021-08-02 09:22:40|103.92|103.88|103.9|103.82|103.92|103.88|103.86|103.8|66011
1627896170000|2021-08-02 09:22:50|103.88|103.84|103.88|103.84|103.88|103.84|103.88|103.82|970
1627896190000|2021-08-02 09:23:10|||||||||7537
1627896200000|2021-08-02 09:23:20|103.9|103.86|103.92|103.9|103.94|103.9|103.9|103.86|16096
1627896210000|2021-08-02 09:23:30|||||||||2012
1627896220000|2021-08-02 09:23:40|103.96|103.92|103.98|103.94|104|103.96|103.96|103.92|16912
1627896230000|2021-08-02 09:23:50|103.96|103.96|103.9|103.88|103.96|103.96|103.9|103.88|9837
1627896240000|2021-08-02 09:24:00|103.88|103.84|103.98|103.92|103.98|103.92|103.88|103.82|16480
1627896270000|2021-08-02 09:24:30||103.94||103.94||103.94||103.94|5
1627896280000|2021-08-02 09:24:40|||||||||24071
1627896290000|2021-08-02 09:24:50|||||||||9621
1627896300000|2021-08-02 09:25:00|104|103.96|103.98|103.94|104|103.98|103.98|103.94|9176
1627896310000|2021-08-02 09:25:10|104|103.96|103.98|103.94|104|103.98|103.98|103.94|3346
1627896320000|2021-08-02 09:25:20|||||||||400
1627896330000|2021-08-02 09:25:30|104|103.98|104|103.96|104|103.98|104|103.94|1288
1627896340000|2021-08-02 09:25:40|104.02|103.98|104.02|103.96|104.02|104|103.92|103.9|42068
1627896350000|2021-08-02 09:25:50|104.04|103.98|104.06|104|104.08|104|104.04|103.96|3181
1627896360000|2021-08-02 09:26:00|104.08|104.02|104.06|104|104.08|104.02|104.04|104|99004
1627896370000|2021-08-02 09:26:10|104|103.98|104|103.98|104.06|103.98|104|103.94|12916
1627896380000|2021-08-02 09:26:20||103.96||103.96||103.96||103.96|2218
1627896390000|2021-08-02 09:26:30|104.02|103.94|104|103.98|104.02|103.98|104|103.92|31844
1627896400000|2021-08-02 09:26:40|104.02||104||104.02||104||8249
1627896410000|2021-08-02 09:26:50|||||||||20092
1627896420000|2021-08-02 09:27:00|104.02||104||104.02||104||10094
1627896430000|2021-08-02 09:27:10|104.02|104|104.06|104|104.06|104.04|104|104|21089
1627896440000|2021-08-02 09:27:20|104.1|104.02|104.06|104.04|104.1|104.04|104.04|104.02|2500
1627896450000|2021-08-02 09:27:30|104.1||104.08||104.1||104.08||7160
1627896460000|2021-08-02 09:27:40|104.1|104.06|104.1|104.08|104.1|104.08|104.1|104.04|5000
1627896470000|2021-08-02 09:27:50|104.12|104.06|104.08|104.02|104.12|104.06|104.06|104.02|52204
1627896480000|2021-08-02 09:28:00|104.06|103.98|104|103.96|104.06|103.98|104|103.96|840
1627896490000|2021-08-02 09:28:10|103.98|103.94|103.96|103.9|103.98|103.94|103.96|103.9|4420
1627896500000|2021-08-02 09:28:20|||||||||3000
1627896540000|2021-08-02 09:29:00|103.94||103.94||103.94||103.94||0
1627896550000|2021-08-02 09:29:10|103.96||103.96||103.96||103.96||0
1627896560000|2021-08-02 09:29:20|||||||||5533
1627896570000|2021-08-02 09:29:30|||||||||2
1627896580000|2021-08-02 09:29:40|103.94|103.92|103.96|103.94|103.96|103.94|103.94|103.9|9197
1627896590000|2021-08-02 09:29:50|103.94|103.92|103.96|103.9|103.96|103.92|103.94|103.9|13452
1627896600000|2021-08-02 09:30:00|103.94||103.94||103.94||103.94||1210
1627896620000|2021-08-02 09:30:20|103.96|103.92|103.96|103.9|104|103.96|103.94|103.9|8319
1627896630000|2021-08-02 09:30:30||103.92||103.9||103.92||103.9|520
1627896660000|2021-08-02 09:31:00|103.98|103.92|103.98|103.92|103.98|103.92|103.98|103.92|0
1627896680000|2021-08-02 09:31:20|103.96|103.9|103.9|103.86|103.96|103.9|103.88|103.86|7708
1627896700000|2021-08-02 09:31:40||103.88||103.86||103.88||103.86|456
1627896720000|2021-08-02 09:32:00|103.88|103.84|103.78|103.72|103.88|103.84|103.78|103.7|9024
1627896780000|2021-08-02 09:33:00|103.76|103.7|103.66|103.64|103.76|103.7|103.66|103.62|0
1627896800000|2021-08-02 09:33:20|103.68|103.66|103.68|103.64|103.72|103.66|103.66|103.64|6589
1627896810000|2021-08-02 09:33:30|103.7|103.66|103.7|103.66|103.7|103.66|103.7|103.66|7770
1627896830000|2021-08-02 09:33:50|103.72|103.68|103.8|103.78|103.82|103.78|103.72|103.68|14216
1627896840000|2021-08-02 09:34:00||103.76||103.76||103.76||103.76|0
1627896860000|2021-08-02 09:34:20||103.78||103.76||103.78||103.76|100
1627896870000|2021-08-02 09:34:30|||||||||1113
1627896900000|2021-08-02 09:35:00|103.78|103.74|103.76|103.74|103.78|103.74|103.76|103.74|8078
1627896910000|2021-08-02 09:35:10|||||||||949
1627896940000|2021-08-02 09:35:40|103.8|103.76|103.82|103.76|103.82|103.76|103.8|103.76|144
1627896950000|2021-08-02 09:35:50||103.78||103.78||103.8||103.78|1733
1627896960000|2021-08-02 09:36:00|103.8|103.76|103.72|103.66|103.8|103.76|103.72|103.66|3344
1627896980000|2021-08-02 09:36:20|||||||||10000
1627896990000|2021-08-02 09:36:30|||||||||146382
1627897000000|2021-08-02 09:36:40|103.7|103.68|103.8|103.72|103.8|103.72|103.68|103.68|4936
1627897010000|2021-08-02 09:36:50|||||||||4
1627897020000|2021-08-02 09:37:00|||||||||287
1627897030000|2021-08-02 09:37:10|103.78|103.7|103.72|103.66|103.78|103.7|103.72|103.66|7857
1627897040000|2021-08-02 09:37:20|103.68||103.72||103.72||103.68||1672
1627897050000|2021-08-02 09:37:30|103.7||103.72||103.72||103.7||0
1627897060000|2021-08-02 09:37:40|103.7|103.64|103.68|103.64|103.7|103.64|103.66|103.64|1744
1627897080000|2021-08-02 09:38:00|103.66|103.6|103.66|103.58|103.66|103.6|103.64|103.56|1565
1627897090000|2021-08-02 09:38:10|103.64||103.64||103.66||103.64||0
1627897110000|2021-08-02 09:38:30|103.66||103.66||103.66||103.66||409
1627897120000|2021-08-02 09:38:40|103.64||103.64||103.64||103.64||61
1627897150000|2021-08-02 09:39:10|103.62|103.54|103.7|103.64|103.74|103.68|103.6|103.52|81572
1627897160000|2021-08-02 09:39:20|103.72|103.66|103.7|103.64|103.72|103.66|103.7|103.64|450
1627897170000|2021-08-02 09:39:30|103.72|103.66|103.72|103.68|103.72|103.68|103.7|103.64|2500
1627897180000|2021-08-02 09:39:40||103.66||103.66||103.66||103.66|400
1627897190000|2021-08-02 09:39:50|103.74|103.68|103.76|103.72|103.76|103.72|103.74|103.68|1841
1627897200000|2021-08-02 09:40:00|103.78|103.74|103.74|103.68|103.78|103.76|103.74|103.66|5564
1627897210000|2021-08-02 09:40:10|103.72|103.66|103.74|103.68|103.76|103.7|103.72|103.66|3970
1627897220000|2021-08-02 09:40:20||103.66||103.66||103.66||103.66|0
1627897230000|2021-08-02 09:40:30||103.68||103.68||103.68||103.68|0
1627897240000|2021-08-02 09:40:40|103.72|103.66|103.74|103.68|103.74|103.68|103.7|103.62|8500
1627897260000|2021-08-02 09:41:00||103.7||103.68||103.7||103.68|192
1627897270000|2021-08-02 09:41:10|||||||||3000
1627897280000|2021-08-02 09:41:20|103.72|103.66|103.7|103.64|103.72|103.66|103.68|103.62|5780
1627897290000|2021-08-02 09:41:30||103.62||103.62||103.62||103.62|190
1627897310000|2021-08-02 09:41:50||103.66||103.66||103.66||103.66|0
1627897320000|2021-08-02 09:42:00|||||||||383
1627897350000|2021-08-02 09:42:30|103.72|103.68|103.74|103.7|103.74|103.7|103.72|103.68|2202
1627897360000|2021-08-02 09:42:40|103.76|103.72|103.8|103.72|103.8|103.74|103.76|103.72|3384
1627897380000|2021-08-02 09:43:00|||||||||1142
1627897390000|2021-08-02 09:43:10||103.74||103.72||103.74||103.72|6924
1627897400000|2021-08-02 09:43:20|||||||||3000
1627897410000|2021-08-02 09:43:30|103.82|103.74|103.84|103.8|103.86|103.8|103.82|103.74|547
1627897420000|2021-08-02 09:43:40|103.86||103.84||103.86||103.84||1683
1627897430000|2021-08-02 09:43:50|||||||||3033
1627897450000|2021-08-02 09:44:10|103.86|103.82|103.88|103.8|103.88|103.82|103.84|103.8|1795
1627897470000|2021-08-02 09:44:30|103.86||103.86||103.86||103.86||4
1627897480000|2021-08-02 09:44:40|103.88|103.82|103.88|103.84|103.88|103.84|103.88|103.82|1
1627897490000|2021-08-02 09:44:50|103.9|103.86|103.92|103.86|103.92|103.86|103.9|103.86|3202
1627897520000|2021-08-02 09:45:20||103.88||103.88||103.88||103.86|1828
1627897530000|2021-08-02 09:45:30|103.94|103.92|103.96|103.88|103.98|103.92|103.94|103.86|4134
1627897550000|2021-08-02 09:45:50|103.92|103.9|103.92|103.86|103.96|103.92|103.9|103.86|6613
1627897560000|2021-08-02 09:46:00|||||||||950
1627897570000|2021-08-02 09:46:10|||||||||5116
1627897590000|2021-08-02 09:46:30|103.9|103.84|103.84|103.8|103.9|103.84|103.84|103.8|2789
1627897600000|2021-08-02 09:46:40|103.82|103.76|103.84|103.76|103.84|103.78|103.8|103.74|2676
1627897630000|2021-08-02 09:47:10|||||||||14000
1627897640000|2021-08-02 09:47:20|103.82||103.82||103.82||103.82||1
1627897650000|2021-08-02 09:47:30|103.84||103.82||103.84||103.82||7
1627897670000|2021-08-02 09:47:50|103.86||103.84||103.86||103.84||204
1627897680000|2021-08-02 09:48:00|103.82|103.74|103.82|103.76|103.82|103.76|103.82|103.74|38
1627897690000|2021-08-02 09:48:10|103.8|103.74|103.74|103.68|103.8|103.76|103.74|103.66|0
1627897710000|2021-08-02 09:48:30|103.76|103.7|103.76|103.7|103.76|103.7|103.76|103.7|0
1627897720000|2021-08-02 09:48:40|103.74|103.72|103.74|103.7|103.74|103.74|103.74|103.7|13565
1627897730000|2021-08-02 09:48:50|103.7|103.68|103.72|103.68|103.72|103.68|103.7|103.66|12416
1627897740000|2021-08-02 09:49:00|103.74||103.74||103.74||103.74||0
1627897750000|2021-08-02 09:49:10||103.7||103.68||103.7||103.68|100
1627897760000|2021-08-02 09:49:20|103.72|103.66|103.66|103.62|103.72|103.66|103.66|103.58|13026
1627897770000|2021-08-02 09:49:30|103.7|103.64|103.68|103.62|103.7|103.66|103.68|103.62|220
1627897780000|2021-08-02 09:49:40||103.64||103.64||103.64||103.64|0
1627897800000|2021-08-02 09:50:00|103.66|103.62|103.68|103.64|103.68|103.64|103.66|103.62|1656
1627897810000|2021-08-02 09:50:10||103.66||103.64||103.66||103.64|0
1627897820000|2021-08-02 09:50:20|||||||||5031
1627897830000|2021-08-02 09:50:30|103.66||103.66||103.66||103.66||0
1627897840000|2021-08-02 09:50:40|||||||||472
1627897880000|2021-08-02 09:51:20|103.68|103.66|103.66|103.6|103.68|103.66|103.64|103.6|9749
1627897890000|2021-08-02 09:51:30|103.64||103.66||103.66||103.64||0
1627897930000|2021-08-02 09:52:10||103.62||103.62||103.62||103.62|111
1627897950000|2021-08-02 09:52:30|103.64|103.6|103.6|103.58|103.66|103.6|103.6|103.58|1151
1627897960000|2021-08-02 09:52:40|103.62||103.62||103.62||103.62||0
1627897980000|2021-08-02 09:53:00|103.6|103.56|103.54|103.5|103.6|103.56|103.52|103.44|4833
1627898010000|2021-08-02 09:53:30|||||||||8276
1627898020000|2021-08-02 09:53:40|103.56|103.52|103.5|103.44|103.56|103.52|103.5|103.44|3545
1627898030000|2021-08-02 09:53:50|103.48|103.42|103.5|103.44|103.5|103.46|103.46|103.42|1
1627898050000|2021-08-02 09:54:10|||||||||4838
1627898070000|2021-08-02 09:54:30|103.48|103.42|103.42|103.38|103.48|103.44|103.42|103.36|8360
1627898090000|2021-08-02 09:54:50|||||||||1920
1627898110000|2021-08-02 09:55:10|103.4|103.36|103.36|103.3|103.4|103.36|103.36|103.28|7523
1627898120000|2021-08-02 09:55:20||103.32||103.3||103.32||103.3|487
1627898130000|2021-08-02 09:55:30|103.34|103.26|103.26|103.18|103.34|103.26|103.24|103.16|943
1627898140000|2021-08-02 09:55:40|103.24||103.24||103.24||103.24||0
1627898150000|2021-08-02 09:55:50|103.22|103.16|103.22|103.16|103.22|103.16|103.22|103.16|0
1627898160000|2021-08-02 09:56:00|103.24|103.18|103.24|103.18|103.24|103.18|103.22|103.16|7440
1627898170000|2021-08-02 09:56:10|||||||||1268
1627898180000|2021-08-02 09:56:20|103.22|103.16|103.16|103.12|103.22|103.16|103.16|103.12|3357
1627898190000|2021-08-02 09:56:30|103.14|103.1|103.12|103.04|103.14|103.1|103.12|103.02|4204
1627898210000|2021-08-02 09:56:50|103.16|103.06|103.18|103.1|103.18|103.1|103.14|103.06|1079
1627898220000|2021-08-02 09:57:00|||||||||65
1627898230000|2021-08-02 09:57:10|103.2|103.12|103.2|103.12|103.26|103.22|103.2|103.12|35931
1627898240000|2021-08-02 09:57:20||103.14||103.12||103.14||103.12|0
1627898260000|2021-08-02 09:57:40|||||||||2000
1627898280000|2021-08-02 09:58:00|103.22|103.14|103.22|103.18|103.22|103.2|103.22|103.14|2549
1627898300000|2021-08-02 09:58:20|103.2|103.16|103.18|103.1|103.2|103.16|103.12|103.06|6990
1627898310000|2021-08-02 09:58:30||103.12||103.12||103.12||103.12|0
1627898330000|2021-08-02 09:58:50|103.16||103.16||103.16||103.16||0
1627898350000|2021-08-02 09:59:10|103.14|103.1|103.08|103.02|103.14|103.1|103.08|103|1653
1627898370000|2021-08-02 09:59:30||103||103||103||103|2936
1627898380000|2021-08-02 09:59:40|103.06|102.98|103|102.94|103.06|102.98|103|102.92|21610
1627898390000|2021-08-02 09:59:50|103.02||103||103.04||103||0
1627898400000|2021-08-02 10:00:00|102.98|102.92|102.96|102.9|102.98|102.92|102.96|102.86|5323
1627898410000|2021-08-02 10:00:10|102.98||102.98||102.98||102.98||0
1627898420000|2021-08-02 10:00:20|102.96|102.92|102.98|102.92|102.98|102.92|102.96|102.92|0
1627898430000|2021-08-02 10:00:30|102.96|102.9|102.96|102.88|102.98|102.94|102.94|102.86|10565
1627898450000|2021-08-02 10:00:50|||||||||4
1627898480000|2021-08-02 10:01:20|102.98|102.9|102.96|102.9|102.98|102.9|102.96|102.9|315
1627898490000|2021-08-02 10:01:30|102.94|102.88|102.9|102.86|102.94|102.88|102.88|102.8|7500
1627898500000|2021-08-02 10:01:40|||||||||8344
1627898510000|2021-08-02 10:01:50|102.88|102.82|102.82|102.76|102.88|102.82|102.82|102.74|3376
1627898530000|2021-08-02 10:02:10|||||||||20000
1627898570000|2021-08-02 10:02:50|102.8|102.74|102.8|102.7|102.8|102.74|102.8|102.7|5253
1627898580000|2021-08-02 10:03:00|102.76|102.72|102.68|102.62|102.76|102.72|102.68|102.62|2833
1627898590000|2021-08-02 10:03:10|102.66|102.6|102.66|102.6|102.7|102.62|102.66|102.6|4962
1627898600000|2021-08-02 10:03:20|102.68||102.68||102.68||102.68||0
1627898610000|2021-08-02 10:03:30||102.62||102.62||102.62||102.62|0
1627898620000|2021-08-02 10:03:40|102.7|102.64|102.7|102.64|102.7|102.68|102.7|102.64|6235
1627898630000|2021-08-02 10:03:50|102.68|102.62|102.62|102.56|102.68|102.62|102.62|102.56|963
1627898640000|2021-08-02 10:04:00||102.58||102.58||102.58||102.58|419
1627898650000|2021-08-02 10:04:10|102.6|102.6|102.68|102.6|102.68|102.62|102.6|102.56|10651
1627898670000|2021-08-02 10:04:30|102.66|102.62|102.82|102.74|102.84|102.74|102.64|102.6|48454
1627898680000|2021-08-02 10:04:40|102.8|102.7|102.74|102.7|102.8|102.7|102.74|102.7|2437
1627898690000|2021-08-02 10:04:50|102.72|102.72|102.78|102.72|102.78|102.72|102.72|102.72|1
1627898700000|2021-08-02 10:05:00||102.74||102.72||102.74||102.72|3093
1627898710000|2021-08-02 10:05:10|102.82|102.74|102.78|102.74|102.82|102.74|102.78|102.74|232
1627898720000|2021-08-02 10:05:20|102.76|102.72|102.78|102.72|102.78|102.72|102.74|102.72|500
1627898730000|2021-08-02 10:05:30|||||||||1958
1627898750000|2021-08-02 10:05:50|102.8|102.74|102.92|102.84|102.94|102.88|102.8|102.74|60656
1627898770000|2021-08-02 10:06:10|102.94|102.86|102.96|102.88|102.96|102.88|102.92|102.86|3589
1627898780000|2021-08-02 10:06:20|102.94|102.9|102.96|102.9|102.96|102.9|102.92|102.9|1929
1627898790000|2021-08-02 10:06:30|102.94|102.88|102.94|102.88|102.94|102.88|102.92|102.88|1900
1627898800000|2021-08-02 10:06:40|102.96||102.96||102.96||102.96||1952
1627898810000|2021-08-02 10:06:50||102.9||102.9||102.9||102.88|4400
1627898820000|2021-08-02 10:07:00|102.98|102.92|102.98|102.92|102.98|102.92|102.98|102.92|901
1627898830000|2021-08-02 10:07:10|103|102.94|103.02|102.98|103.06|103|103|102.94|6054
1627898840000|2021-08-02 10:07:20|103.04||103.04||103.06||103.02||5
1627898850000|2021-08-02 10:07:30|103.06|103|103.06|103|103.06|103|103.06|103|4125
1627898860000|2021-08-02 10:07:40||103.02||103||103.02||103|5
1627898870000|2021-08-02 10:07:50|103.04|102.98|102.92|102.9|103.04|102.98|102.92|102.88|17271
1627898880000|2021-08-02 10:08:00|102.96|102.88|102.96|102.9|102.96|102.9|102.92|102.88|1497
1627898890000|2021-08-02 10:08:10||102.92||102.9||102.92||102.9|0
1627898900000|2021-08-02 10:08:20|102.94||102.94||102.94||102.94||24
1627898910000|2021-08-02 10:08:30|||||||||30356
1627898930000|2021-08-02 10:08:50|102.92||102.94||102.94||102.92||4005
1627898950000|2021-08-02 10:09:10|102.96|102.92|103.04|102.96|103.04|102.98|102.96|102.92|36258
1627898970000|2021-08-02 10:09:30||102.98||102.98||102.98||102.98|0
1627898980000|2021-08-02 10:09:40|103.02||103.04||103.04||103.02||1
1627899040000|2021-08-02 10:10:40|103.06|103|103.06|103|103.06|103|103.06|103|9
1627899050000|2021-08-02 10:10:50|103.04|102.98|103.04|102.98|103.04|102.98|103.04|102.98|0
1627899060000|2021-08-02 10:11:00|103.02|102.96|102.96|102.88|103.02|102.96|102.96|102.88|4902
1627899080000|2021-08-02 10:11:20||102.9||102.9||102.9||102.9|0
1627899090000|2021-08-02 10:11:30||102.88||102.88||102.88||102.88|170
1627899100000|2021-08-02 10:11:40||102.9||102.9||102.92||102.9|0
1627899120000|2021-08-02 10:12:00|102.94|102.88|102.9|102.82|102.94|102.88|102.9|102.82|3301
1627899140000|2021-08-02 10:12:20||102.84||102.84||102.84||102.84|20
1627899150000|2021-08-02 10:12:30||102.82||102.82||102.82||102.82|0
1627899160000|2021-08-02 10:12:40||102.84||102.82||102.84||102.82|9661
1627899170000|2021-08-02 10:12:50||102.84||102.82||102.84||102.82|0
1627899180000|2021-08-02 10:13:00|102.86|102.8|102.92|102.86|102.94|102.88|102.86|102.78|6370
1627899190000|2021-08-02 10:13:10|102.9|102.84|102.9|102.86|102.9|102.88|102.88|102.82|8354
1627899200000|2021-08-02 10:13:20||102.88||102.88||102.88||102.86|4568
1627899210000|2021-08-02 10:13:30|102.92|102.9|102.96|102.92|102.98|102.94|102.92|102.9|29238
1627899220000|2021-08-02 10:13:40|||||||||3408
1627899230000|2021-08-02 10:13:50|102.98|102.94|102.98|102.92|102.98|102.94|102.98|102.92|0
1627899240000|2021-08-02 10:14:00|102.96||102.96||102.98||102.96||0
1627899260000|2021-08-02 10:14:20|102.98||102.98||102.98||102.98||102
1627899270000|2021-08-02 10:14:30|102.96|102.94|103.04|102.98|103.06|103.02|102.94|102.94|6170
1627899290000|2021-08-02 10:14:50|103.06|103|103.06|103.02|103.06|103.02|103.06|103|7933
1627899300000|2021-08-02 10:15:00|103.04|103|102.98|102.92|103.06|103.02|102.98|102.92|1799
1627899310000|2021-08-02 10:15:10|103|102.94|102.98|102.92|103|102.94|102.98|102.9|0
1627899320000|2021-08-02 10:15:20||102.9||102.92||102.92||102.9|0
1627899330000|2021-08-02 10:15:30||102.94||102.94||102.94||102.94|2954
1627899360000|2021-08-02 10:16:00|103|102.96|103.06|103|103.06|103|103|102.96|1961
1627899380000|2021-08-02 10:16:20|103.1|103.02|103.16|103.08|103.18|103.08|103.1|103.02|690
1627899390000|2021-08-02 10:16:30|103.18||103.16||103.18||103.16||0
1627899400000|2021-08-02 10:16:40|103.18||103.18||103.2||103.18||0
1627899410000|2021-08-02 10:16:50|103.2|103.1|103.2|103.12|103.26|103.2|103.18|103.1|8038
1627899430000|2021-08-02 10:17:10|103.22|103.14|103.24|103.18|103.24|103.18|103.22|103.14|2500
1627899440000|2021-08-02 10:17:20|103.26|103.16|103.28|103.2|103.3|103.2|103.26|103.16|0
1627899480000|2021-08-02 10:18:00|103.3|103.22|103.28|103.24|103.32|103.26|103.28|103.22|2729
1627899490000|2021-08-02 10:18:10|103.32|103.26|103.32|103.28|103.38|103.3|103.32|103.26|2134
1627899500000|2021-08-02 10:18:20|103.34||103.36||103.36||103.34||0
1627899510000|2021-08-02 10:18:30|103.34|103.3|103.36|103.28|103.42|103.34|103.32|103.28|16829
1627899530000|2021-08-02 10:18:50||103.3||103.3||103.3||103.3|0
1627899540000|2021-08-02 10:19:00|103.34|103.28|103.24|103.16|103.36|103.3|103.22|103.16|19762
1627899560000|2021-08-02 10:19:20|||||||||2000
1627899570000|2021-08-02 10:19:30|103.22|103.12|103.16|103.08|103.22|103.12|103.16|103.08|782
1627899580000|2021-08-02 10:19:40||103.1||103.1||103.1||103.1|0
1627899590000|2021-08-02 10:19:50|103.14|103.08|103.16|103.08|103.16|103.08|103.12|103.08|55
1627899610000|2021-08-02 10:20:10|103.14|103.06|103.04|102.98|103.14|103.06|103.04|102.98|3487
1627899620000|2021-08-02 10:20:20|103.06|103|103.06|103|103.06|103|103.06|103|7
1627899630000|2021-08-02 10:20:30|103.04|102.98|103.04|102.98|103.04|102.98|103.04|102.98|0
1627899640000|2021-08-02 10:20:40|103.06|103|103.06|103|103.06|103|103.06|103|0
1627899650000|2021-08-02 10:20:50|103.08|103.02|103.08|103.02|103.08|103.04|103.08|103|17287
1627899660000|2021-08-02 10:21:00|103.06|103.04|103.06|102.98|103.06|103.04|103.04|102.96|743
1627899670000|2021-08-02 10:21:10|103.04|103|103.06|102.98|103.06|103|103.04|102.98|400
1627899680000|2021-08-02 10:21:20|103.04|103|103.06|102.98|103.06|103.02|103.04|102.98|0
1627899690000|2021-08-02 10:21:30||103||103.02||103.02||103|0
1627899710000|2021-08-02 10:21:50|||||||||2438
1627899720000|2021-08-02 10:22:00|||||||||40031
1627899730000|2021-08-02 10:22:10|103.04|103|103.04|102.98|103.04|103|103.02|102.94|1160
1627899740000|2021-08-02 10:22:20||103||102.98||103||102.98|0
1627899750000|2021-08-02 10:22:30|103.02|102.96|102.98|102.92|103.02|102.96|102.98|102.92|10479
1627899760000|2021-08-02 10:22:40|||||||||2945
1627899770000|2021-08-02 10:22:50|102.96|102.94|102.98|102.92|102.98|102.94|102.96|102.92|96
1627899780000|2021-08-02 10:23:00||102.94||102.94||102.94||102.94|0
1627899790000|2021-08-02 10:23:10||102.92||102.92||102.94||102.92|97
1627899800000|2021-08-02 10:23:20|103|102.94|103.04|102.98|103.04|102.98|102.98|102.94|11720
1627899870000|2021-08-02 10:24:30||103||102.98||103||102.98|1691
1627899890000|2021-08-02 10:24:50|||||||||9555
1627899900000|2021-08-02 10:25:00|103.06|103|103.12|103.06|103.16|103.06|103.06|103|3786
1627899910000|2021-08-02 10:25:10|103.14|103.08|103.12|103.08|103.14|103.08|103.12|103.08|0
1627899960000|2021-08-02 10:26:00|103.1|103.06|103|102.96|103.12|103.06|103|102.96|2364
1627899970000|2021-08-02 10:26:10|103.02|102.94|103.02|102.96|103.02|102.98|103.02|102.94|2500
1627899980000|2021-08-02 10:26:20|103.04|102.98|103.04|102.96|103.04|103|103|102.96|3009
1627899990000|2021-08-02 10:26:30|103.02|102.94|103.04|102.96|103.04|102.96|103|102.94|400
1627900010000|2021-08-02 10:26:50|||||||||2013
1627900050000|2021-08-02 10:27:30||102.98||102.98||102.98||102.98|151
1627900060000|2021-08-02 10:27:40|103.06||103.06||103.06||103.06||2
1627900070000|2021-08-02 10:27:50|103.04||103.04||103.04||103.04||1370
1627900110000|2021-08-02 10:28:30|103.06|103|103.06|103|103.06|103|103.06|103|0
1627900130000|2021-08-02 10:28:50|103.08|103.02|103.12|103.06|103.16|103.08|103.04|103|17249
1627900140000|2021-08-02 10:29:00||103.04||103.04||103.04||103.04|0
1627900150000|2021-08-02 10:29:10|||||||||1000
1627900160000|2021-08-02 10:29:20|103.1|103.08|103.06|103|103.1|103.08|103.06|103|4509
1627900170000|2021-08-02 10:29:30||103.02||103.02||103.02||103|0
1627900180000|2021-08-02 10:29:40|||||||||1626
1627900210000|2021-08-02 10:30:10|103.08|103.04|103.16|103.1|103.18|103.12|103.08|103.04|2356
1627900220000|2021-08-02 10:30:20|||||||||67000
1627900230000|2021-08-02 10:30:30|103.08|103.08|103.1|103.04|103.14|103.08|103.04|102.96|83865
1627900240000|2021-08-02 10:30:40|103.14|103.06|103.1|103.06|103.14|103.08|103.1|103.02|2904
1627900250000|2021-08-02 10:30:50|||||||||3388
1627900260000|2021-08-02 10:31:00|103.08|103.02|103.06|103|103.08|103.02|103.06|103|2936
1627900270000|2021-08-02 10:31:10|103.04||103.06||103.06||103.04||0
1627900290000|2021-08-02 10:31:30|||||||||9009
1627900300000|2021-08-02 10:31:40|103.1|103.02|103.1|103.02|103.1|103.04|103.1|103.02|755
1627900320000|2021-08-02 10:32:00|103.08|103.04|103.04|103|103.08|103.06|103.02|103|10278
1627900330000|2021-08-02 10:32:10|103.02|102.96|103.02|102.96|103.02|102.96|103|102.94|8416
1627900340000|2021-08-02 10:32:20|103|102.94|103|102.94|103|102.94|102.98|102.94|70
1627900350000|2021-08-02 10:32:30|102.98||103||103||102.98||0
1627900360000|2021-08-02 10:32:40|103.02|102.96|103.04|102.96|103.04|103|103.02|102.96|60
1627900370000|2021-08-02 10:32:50|||||||||981
1627900380000|2021-08-02 10:33:00|103.02||103.04||103.04||103.02||1739
1627900390000|2021-08-02 10:33:10|103.02||103.02||103.02||103.02||10805
1627900400000|2021-08-02 10:33:20|103.04||103.04||103.04||103.04||23
1627900410000|2021-08-02 10:33:30|103.06|102.98|103.08|103|103.08|103.04|103.06|102.98|15443
1627900430000|2021-08-02 10:33:50||103.02||103.02||103.02||103.02|100
1627900440000|2021-08-02 10:34:00|103.06|103.04|103.06|103.02|103.06|103.04|103.06|103.02|1770
1627900450000|2021-08-02 10:34:10|103.08|103|103.08|103|103.08|103|103.02|102.96|11029
1627900460000|2021-08-02 10:34:20|103.06|103.02|103.06|103|103.06|103.02|103.06|103|5000
1627900470000|2021-08-02 10:34:30|||||||||915
1627900480000|2021-08-02 10:34:40|103.04|102.96|103|102.92|103.04|102.96|103|102.92|1016
1627900490000|2021-08-02 10:34:50|102.98|102.94|102.96|102.92|102.98|102.94|102.96|102.92|0
1627900500000|2021-08-02 10:35:00|102.94|102.9|102.9|102.84|102.94|102.9|102.9|102.84|2311
1627900510000|2021-08-02 10:35:10|102.92|102.86|103|102.94|103|102.94|102.92|102.86|49746
1627900520000|2021-08-02 10:35:20|||||||||943
1627900530000|2021-08-02 10:35:30||102.96||102.94||102.96||102.94|0
1627900540000|2021-08-02 10:35:40|102.98|102.92|102.98|102.94|102.98|102.94|102.96|102.92|7527
1627900550000|2021-08-02 10:35:50|103|102.96|103|102.94|103|102.96|103|102.94|0
1627900560000|2021-08-02 10:36:00|102.98|102.92|102.94|102.86|102.98|102.94|102.92|102.86|12828
1627900570000|2021-08-02 10:36:10|102.92||102.92||102.92||102.9||2106
1627900600000|2021-08-02 10:36:40||102.88||102.86||102.88||102.86|30
1627900610000|2021-08-02 10:36:50|102.9|102.84|102.86|102.8|102.9|102.84|102.86|102.78|780
1627900670000|2021-08-02 10:37:50|102.88|102.82|102.88|102.82|102.9|102.84|102.88|102.82|2920
1627900680000|2021-08-02 10:38:00|102.86|102.8|102.86|102.8|102.86|102.8|102.86|102.8|0
1627900690000|2021-08-02 10:38:10|102.84|102.78|102.78|102.7|102.84|102.78|102.78|102.7|0
1627900700000|2021-08-02 10:38:20||102.72||102.72||102.72||102.72|0
1627900730000|2021-08-02 10:38:50||102.7||102.72||102.72||102.7|2166
1627900740000|2021-08-02 10:39:00|102.76|102.7|102.72|102.7|102.76|102.7|102.72|102.7|4135
1627900750000|2021-08-02 10:39:10|102.74|102.72|102.76|102.7|102.76|102.72|102.74|102.7|1589
1627900760000|2021-08-02 10:39:20|102.74||102.74||102.74||102.74||0
1627900780000|2021-08-02 10:39:40|102.72|102.68|102.72|102.64|102.74|102.68|102.7|102.62|1762
1627900790000|2021-08-02 10:39:50|102.74|102.66|102.7|102.68|102.74|102.68|102.7|102.66|0
1627900800000|2021-08-02 10:40:00|102.74|102.7|102.76|102.7|102.76|102.72|102.74|102.68|2943
1627900810000|2021-08-02 10:40:10||102.72||102.72||102.72||102.72|0
1627900830000|2021-08-02 10:40:30||102.68||102.72||102.72||102.68|2833
1627900840000|2021-08-02 10:40:40||102.68||102.68||102.68||102.68|181
1627900850000|2021-08-02 10:40:50|102.74||102.74||102.74||102.74||0
1627900860000|2021-08-02 10:41:00|102.76|102.7|102.8|102.72|102.8|102.76|102.74|102.7|6739
1627900870000|2021-08-02 10:41:10|102.78||102.78||102.78||102.78||0
1627900880000|2021-08-02 10:41:20|102.8||102.8||102.8||102.8||0
1627900890000|2021-08-02 10:41:30|102.84|102.74|102.86|102.76|102.86|102.78|102.84|102.74|2377
1627900900000|2021-08-02 10:41:40||102.78||102.8||102.8||102.78|0
1627900910000|2021-08-02 10:41:50|102.88||102.88||102.9||102.88||30
1627900920000|2021-08-02 10:42:00|102.9|102.82|102.96|102.88|102.96|102.9|102.88|102.82|3300
1627900930000|2021-08-02 10:42:10|102.94|102.9|102.94|102.9|102.94|102.9|102.94|102.9|5
1627900940000|2021-08-02 10:42:20|102.96|102.92|102.96|102.92|102.96|102.92|102.96|102.92|1
1627900950000|2021-08-02 10:42:30|102.98|102.94|103.02|102.94|103.04|102.96|102.98|102.94|16240
1627900960000|2021-08-02 10:42:40|103.04|102.96|103.04|102.98|103.04|102.98|103.04|102.94|48
1627900970000|2021-08-02 10:42:50||103||102.98||103||102.98|2411
1627900980000|2021-08-02 10:43:00|||||||||2
1627900990000|2021-08-02 10:43:10|103.02||103.02||103.02||103.02||5
1627901000000|2021-08-02 10:43:20|103||103||103||103||0
1627901010000|2021-08-02 10:43:30||102.94||102.96||102.96||102.94|0
1627901040000|2021-08-02 10:44:00|102.98|102.94|103.12|103.04|103.14|103.06|102.98|102.92|67494
1627901050000|2021-08-02 10:44:10|103.1|103.02|103.04|103|103.1|103.02|103.04|103|15537
1627901060000|2021-08-02 10:44:20||102.98||102.98||102.98||102.98|5089
1627901070000|2021-08-02 10:44:30|||||||||2018
1627901080000|2021-08-02 10:44:40|103.02|102.96|102.98|102.94|103.02|102.96|102.96|102.92|2504
1627901090000|2021-08-02 10:44:50|103|102.96|103.04|102.98|103.08|103.02|103|102.96|1798
1627901100000|2021-08-02 10:45:00|103.02|102.96|102.96|102.9|103.02|102.96|102.96|102.9|2593
1627901110000|2021-08-02 10:45:10|102.94|102.88|102.92|102.88|102.96|102.88|102.92|102.88|3238
1627901120000|2021-08-02 10:45:20|102.94||102.92||102.94||102.92||0
1627901130000|2021-08-02 10:45:30|102.94|102.9|102.96|102.9|102.96|102.9|102.94|102.9|808
1627901140000|2021-08-02 10:45:40|102.98|102.92|103|102.94|103|102.94|102.98|102.92|4725
1627901150000|2021-08-02 10:45:50|103.02|102.96|103|102.96|103.06|102.98|103|102.96|18510
1627901170000|2021-08-02 10:46:10|102.98|102.98|103.04|102.98|103.08|103.02|102.98|102.98|6802
1627901180000|2021-08-02 10:46:20|103.06|103|103|102.94|103.08|103.02|103|102.94|3218
1627901190000|2021-08-02 10:46:30|102.98|102.92|102.96|102.9|102.98|102.94|102.94|102.88|8078
1627901200000|2021-08-02 10:46:40|102.94|102.88|102.96|102.88|102.96|102.88|102.94|102.86|2771
1627901210000|2021-08-02 10:46:50|102.94||102.96||102.96||102.94||0
1627901220000|2021-08-02 10:47:00|||||||||1097
1627901230000|2021-08-02 10:47:10|103|102.9|102.96|102.9|103|102.94|102.96|102.9|2749
1627901240000|2021-08-02 10:47:20||102.92||102.92||102.92||102.92|0
1627901250000|2021-08-02 10:47:30||102.94||102.92||102.94||102.92|279
1627901260000|2021-08-02 10:47:40|103|102.94|103|102.94|103|102.96|103|102.94|1
1627901270000|2021-08-02 10:47:50||102.92||102.92||102.92||102.92|1920
1627901280000|2021-08-02 10:48:00||102.94||102.94||102.94||102.94|0
1627901290000|2021-08-02 10:48:10|102.98|102.92|102.88|102.82|102.98|102.92|102.82|102.76|6558
1627901300000|2021-08-02 10:48:20|102.9|102.84|102.92|102.86|102.92|102.86|102.9|102.84|0
1627901320000|2021-08-02 10:48:40|||||||||14503
1627901340000|2021-08-02 10:49:00|102.94|102.88|102.94|102.9|102.96|102.92|102.92|102.86|6009
1627901350000|2021-08-02 10:49:10|102.96|102.88|102.92|102.86|102.96|102.88|102.92|102.86|2429
1627901360000|2021-08-02 10:49:20|102.96|102.88|102.96|102.9|102.96|102.92|102.96|102.88|1
1627901400000|2021-08-02 10:50:00|102.94|102.88|102.86|102.82|102.94|102.88|102.86|102.82|1891
1627901410000|2021-08-02 10:50:10|102.88|102.84|102.9|102.82|102.9|102.84|102.88|102.82|0
1627901420000|2021-08-02 10:50:20|102.88||102.88||102.88||102.88||143
1627901430000|2021-08-02 10:50:30||102.84||102.84||102.84||102.84|0
1627901440000|2021-08-02 10:50:40||102.82||102.82||102.84||102.82|0
1627901450000|2021-08-02 10:50:50|102.86|102.8|102.86|102.8|102.86|102.82|102.86|102.8|484
1627901460000|2021-08-02 10:51:00|102.88|102.82|102.92|102.86|102.94|102.88|102.88|102.82|11428
1627901470000|2021-08-02 10:51:10|102.94|102.88|102.94|102.88|102.96|102.9|102.94|102.88|1500
1627901480000|2021-08-02 10:51:20|102.96|102.9|102.98|102.92|102.98|102.92|102.96|102.9|0
1627901490000|2021-08-02 10:51:30|102.94|102.9|102.98|102.92|102.98|102.92|102.94|102.9|828
1627901510000|2021-08-02 10:51:50|103|102.94|103|102.96|103|102.96|103|102.94|8841
1627901520000|2021-08-02 10:52:00|102.98|102.94|102.96|102.88|102.98|102.94|102.92|102.86|10919
1627901530000|2021-08-02 10:52:10|102.98|102.9|103|102.92|103|102.94|102.98|102.9|0
1627901540000|2021-08-02 10:52:20|102.98||103||103||102.98||0
1627901550000|2021-08-02 10:52:30|102.98||102.98||102.98||102.98||0
1627901570000|2021-08-02 10:52:50|103|102.94|103.06|103.02|103.06|103.02|103|102.94|9090
1627901590000|2021-08-02 10:53:10|103.1|103.04|103.16|103.1|103.16|103.1|103.1|103.04|5910
1627901600000|2021-08-02 10:53:20||103.12||103.14||103.14||103.12|1500
1627901610000|2021-08-02 10:53:30|103.2||103.18||103.22||103.18||0
1627901620000|2021-08-02 10:53:40|103.2|103.18|103.2|103.14|103.22|103.18|103.2|103.14|914
1627901630000|2021-08-02 10:53:50|103.22|103.16|103.22|103.16|103.22|103.16|103.22|103.16|1798
1627901640000|2021-08-02 10:54:00|103.2|103.18|103.16|103.1|103.2|103.2|103.16|103.1|11171
1627901650000|2021-08-02 10:54:10|||||||||1000
1627901670000|2021-08-02 10:54:30|103.18|103.12|103.16|103.1|103.18|103.12|103.16|103.1|0
1627901690000|2021-08-02 10:54:50||103.12||103.12||103.12||103.12|66
1627901700000|2021-08-02 10:55:00|||||||||2980
1627901710000|2021-08-02 10:55:10|103.18||103.16||103.18||103.16||0
1627901720000|2021-08-02 10:55:20|103.18|103.14|103.22|103.14|103.22|103.14|103.18|103.12|15353
1627901740000|2021-08-02 10:55:40||103.16||103.18||103.18||103.16|0
1627901750000|2021-08-02 10:55:50|103.2|103.16|103.22|103.18|103.22|103.18|103.2|103.14|4029
1627901760000|2021-08-02 10:56:00|||||||||3928
1627901780000|2021-08-02 10:56:20|103.2|103.16|103.2|103.16|103.2|103.16|103.18|103.16|2963
1627901790000|2021-08-02 10:56:30|||||||||952
1627901820000|2021-08-02 10:57:00|103.22||103.22||103.22||103.22||8736
1627901830000|2021-08-02 10:57:10|103.2|103.14|103.18|103.14|103.2|103.14|103.16|103.14|8227
1627901840000|2021-08-02 10:57:20|103.16|103.12|103.14|103.08|103.16|103.12|103.12|103.08|28535
1627901860000|2021-08-02 10:57:40|103.12|103.04|103.1|103.02|103.12|103.04|103.08|103.02|8772
1627901870000|2021-08-02 10:57:50|103.08|103.04|103.12|103.04|103.14|103.1|103.08|103.04|1734
1627901880000|2021-08-02 10:58:00|103.1|103.02|103.06|103.02|103.1|103.04|103.04|103.02|59
1627901890000|2021-08-02 10:58:10|103.04|102.98|103|102.92|103.06|103|102.98|102.92|3385
1627901900000|2021-08-02 10:58:20|102.98||102.98||102.98||102.98||0
1627901910000|2021-08-02 10:58:30|103|102.94|103.02|102.96|103.02|102.96|103|102.94|0
1627901930000|2021-08-02 10:58:50|103.04|102.98|103.04|102.98|103.06|103.02|103.04|102.98|17037
1627901940000|2021-08-02 10:59:00|103.06|103|103.04|102.98|103.06|103|103.04|102.98|0
1627901960000|2021-08-02 10:59:20|103.02|103|103|102.96|103.06|103|103|102.94|4524
1627901970000|2021-08-02 10:59:30||102.98||102.98||102.98||102.98|0
1627901980000|2021-08-02 10:59:40||102.94||102.96||102.96||102.94|3250
1627901990000|2021-08-02 10:59:50|103.04|102.98|103.02|102.94|103.04|102.98|102.96|102.92|1298
1627902000000|2021-08-02 11:00:00|103|102.92|102.98|102.92|103.02|102.94|102.98|102.92|2500
1627902010000|2021-08-02 11:00:10|103|102.94|102.98|102.92|103.02|102.94|102.98|102.92|0
1627902020000|2021-08-02 11:00:20|103|102.94|103|102.94|103.02|102.96|103|102.94|0
1627902030000|2021-08-02 11:00:30|103.02|102.96|103.08|102.98|103.08|103|103.02|102.96|5677
1627902040000|2021-08-02 11:00:40|103.1|103|103.08|103.02|103.1|103.02|103.08|103|0
1627902050000|2021-08-02 11:00:50|103.06|103|103.08|103|103.08|103|103.06|103|0
1627902060000|2021-08-02 11:01:00|103.04||103.04||103.04||103.04||0
1627902070000|2021-08-02 11:01:10||103.02||103.02||103.02||103.02|0
1627902080000|2021-08-02 11:01:20||103||103||103.02||103|2244
1627902090000|2021-08-02 11:01:30||103.02||103||103.02||103|853
1627902100000|2021-08-02 11:01:40||103.02||103.02||103.02||103|0
1627902120000|2021-08-02 11:02:00|103.02|103|103.02|102.98|103.02|103|103.02|102.98|4220
1627902130000|2021-08-02 11:02:10|102.98|102.94|102.9|102.86|103|102.94|102.9|102.84|3499
1627902140000|2021-08-02 11:02:20|102.92|102.84|102.98|102.92|103.02|102.96|102.92|102.84|11960
1627902150000|2021-08-02 11:02:30|103|102.94|103.02|102.94|103.02|102.94|102.98|102.94|0
1627902170000|2021-08-02 11:02:50|103|102.92|102.98|102.92|103|102.92|102.98|102.92|3
1627902180000|2021-08-02 11:03:00|102.96|102.9|102.94|102.86|102.96|102.9|102.94|102.86|1929
1627902240000|2021-08-02 11:04:00||102.88||102.86||102.88||102.86|3323
1627902270000|2021-08-02 11:04:30|||||||||6400
1627902280000|2021-08-02 11:04:40|||||||||1688
1627902290000|2021-08-02 11:04:50|||||||||5000
1627902300000|2021-08-02 11:05:00|102.92|102.82|102.8|102.74|102.92|102.84|102.8|102.74|5539
1627902320000|2021-08-02 11:05:20|102.78|102.72|102.76|102.7|102.78|102.72|102.76|102.7|10262
1627902330000|2021-08-02 11:05:30|102.78|102.72|102.82|102.76|102.82|102.76|102.78|102.72|0
1627902350000|2021-08-02 11:05:50|||||||||144
1627902420000|2021-08-02 11:07:00|102.8|102.72|102.82|102.76|102.82|102.76|102.78|102.72|2938
1627902450000|2021-08-02 11:07:30|102.8|102.74|102.76|102.7|102.8|102.74|102.74|102.7|6407
1627902460000|2021-08-02 11:07:40|102.78|102.72|102.78|102.72|102.78|102.72|102.78|102.72|0
1627902480000|2021-08-02 11:08:00|102.76|102.7|102.72|102.64|102.78|102.7|102.7|102.62|2216
1627902490000|2021-08-02 11:08:10||102.66||102.68||102.68||102.66|0
1627902500000|2021-08-02 11:08:20|102.7|102.66|102.7|102.64|102.72|102.66|102.7|102.64|1399
1627902510000|2021-08-02 11:08:30|102.72|102.66|102.72|102.64|102.72|102.68|102.72|102.64|2500
1627902520000|2021-08-02 11:08:40||102.66||102.68||102.68||102.66|8
1627902530000|2021-08-02 11:08:50|102.7|102.64|102.7|102.64|102.7|102.64|102.7|102.62|329
1627902540000|2021-08-02 11:09:00||102.62||102.64||102.64||102.62|29
1627902550000|2021-08-02 11:09:10||102.66||102.64||102.66||102.64|3307
1627902560000|2021-08-02 11:09:20||102.66||102.64||102.66||102.64|10
1627902570000|2021-08-02 11:09:30||102.62||102.64||102.64||102.62|3734
1627902580000|2021-08-02 11:09:40|||||||||340
1627902590000|2021-08-02 11:09:50|102.72|102.66|102.76|102.72|102.78|102.72|102.72|102.66|5213
1627902600000|2021-08-02 11:10:00|102.74|102.7|102.68|102.64|102.74|102.7|102.66|102.62|7804
1627902610000|2021-08-02 11:10:10|102.7|102.62|102.72|102.64|102.72|102.66|102.7|102.62|0
1627902620000|2021-08-02 11:10:20|102.68||102.68||102.68||102.68||0
1627902630000|2021-08-02 11:10:30|||||||||1200
1627902640000|2021-08-02 11:10:40||102.66||102.66||102.66||102.66|6000
1627902650000|2021-08-02 11:10:50|102.72|102.68|102.72|102.68|102.72|102.7|102.72|102.68|630
1627902660000|2021-08-02 11:11:00||102.66||102.68||102.68||102.66|0
1627902670000|2021-08-02 11:11:10|102.76|102.7|102.8|102.72|102.8|102.74|102.76|102.7|7275
1627902680000|2021-08-02 11:11:20|102.82|102.7|102.84|102.76|102.84|102.76|102.82|102.7|1555
1627902690000|2021-08-02 11:11:30|102.86|102.78|102.88|102.8|102.9|102.82|102.8|102.76|20017
1627902700000|2021-08-02 11:11:40|102.86|102.82|102.9|102.86|102.9|102.88|102.86|102.82|4864
1627902710000|2021-08-02 11:11:50|102.92|102.84|102.92|102.84|102.94|102.86|102.9|102.84|0
1627902720000|2021-08-02 11:12:00|102.9|102.86|102.9|102.88|102.92|102.88|102.9|102.86|1438
1627902730000|2021-08-02 11:12:10|102.94|102.9|102.98|102.92|103|102.92|102.94|102.9|2525
1627902740000|2021-08-02 11:12:20|102.96|102.9|102.98|102.92|102.98|102.92|102.96|102.88|28
1627902780000|2021-08-02 11:13:00|102.96||102.96||102.96||102.96||0
1627902790000|2021-08-02 11:13:10|102.98|102.94|103|102.96|103|102.96|102.98|102.94|2162
1627902800000|2021-08-02 11:13:20|||||||||1488
1627902810000|2021-08-02 11:13:30|103.02|102.98|103.06|103.02|103.08|103.02|103.02|102.98|5941
1627902820000|2021-08-02 11:13:40|103.04|103|103.1|103.02|103.1|103.02|103.04|102.98|2117
1627902850000|2021-08-02 11:14:10||103.04||103.06||103.06||103.04|600
1627902860000|2021-08-02 11:14:20|103.14|103.08|103.12|103.06|103.14|103.08|103.12|103.06|3667
1627902870000|2021-08-02 11:14:30|103.14|103.08|103.14|103.08|103.16|103.08|103.14|103.08|100
1627902880000|2021-08-02 11:14:40||103.1||103.1||103.1||103.08|1848
1627902890000|2021-08-02 11:14:50|103.16||103.16||103.18||103.16||0
1627902900000|2021-08-02 11:15:00|103.14||103.14||103.14||103.14||0
1627902910000|2021-08-02 11:15:10|103.12|103.08|103.16|103.1|103.16|103.1|103.12|103.08|22239
1627902920000|2021-08-02 11:15:20|103.18|103.12|103.16|103.1|103.2|103.12|103.14|103.1|3210
1627902930000|2021-08-02 11:15:30||103.12||103.1||103.12||103.1|0
1627902940000|2021-08-02 11:15:40|103.14||103.14||103.14||103.14||1376
1627902950000|2021-08-02 11:15:50|103.16||103.14||103.16||103.14||46
1627902970000|2021-08-02 11:16:10|103.16|103.12|103.18|103.16|103.18|103.16|103.16|103.12|7202
1627902980000|2021-08-02 11:16:20|103.16|103.14|103.16|103.08|103.16|103.14|103.14|103.08|5269
1627903000000|2021-08-02 11:16:40|103.14|103.1|103.12|103.06|103.14|103.1|103.1|103.04|1762
1627903010000|2021-08-02 11:16:50||103.04||103.04||103.06||103.04|10000
1627903020000|2021-08-02 11:17:00|103.1|103.02|103.1|103.04|103.1|103.06|103.08|103.02|1176
1627903030000|2021-08-02 11:17:10|103.12|103.06|103.12|103.06|103.16|103.06|103.12|103.06|0
1627903040000|2021-08-02 11:17:20||103.08||103.1||103.1||103.08|0
1627903050000|2021-08-02 11:17:30||103.06||103.06||103.06||103.06|0
1627903060000|2021-08-02 11:17:40||103.08||103.1||103.1||103.08|0
1627903080000|2021-08-02 11:18:00|103.14|103.12|103.2|103.14|103.2|103.14|103.14|103.1|26919
1627903090000|2021-08-02 11:18:10|103.22|103.16|103.2|103.16|103.22|103.18|103.2|103.14|5400
1627903100000|2021-08-02 11:18:20|103.22|103.18|103.28|103.18|103.3|103.22|103.22|103.18|26846
1627903140000|2021-08-02 11:19:00|103.3|103.2|103.36|103.3|103.38|103.3|103.28|103.2|3335
1627903160000|2021-08-02 11:19:20|103.34|103.28|103.34|103.3|103.34|103.3|103.3|103.26|12461
1627903190000|2021-08-02 11:19:50|103.36|103.34|103.36|103.3|103.38|103.34|103.36|103.3|1563
1627903200000|2021-08-02 11:20:00|103.38|103.32|103.34|103.32|103.4|103.32|103.34|103.32|732
1627903210000|2021-08-02 11:20:10|103.32|103.3|103.36|103.28|103.36|103.3|103.32|103.26|3356
1627903220000|2021-08-02 11:20:20||103.3||103.28||103.3||103.28|0
1627903230000|2021-08-02 11:20:30|103.34|103.3|103.36|103.28|103.36|103.3|103.34|103.28|1452
1627903240000|2021-08-02 11:20:40|103.34|103.3|103.42|103.38|103.42|103.38|103.34|103.3|2495
1627903250000|2021-08-02 11:20:50|103.44|103.4|103.46|103.38|103.48|103.4|103.44|103.38|3474
1627903270000|2021-08-02 11:21:10|103.44|103.36|103.38|103.3|103.44|103.36|103.38|103.3|1803
1627903290000|2021-08-02 11:21:30|103.4||103.4||103.4||103.38||38
1627903300000|2021-08-02 11:21:40|103.38||103.38||103.38||103.38||0
1627903310000|2021-08-02 11:21:50|103.4|103.32|103.42|103.34|103.42|103.34|103.38|103.32|0
1627903320000|2021-08-02 11:22:00|103.4|103.32|103.38|103.32|103.4|103.32|103.38|103.32|5234
1627903340000|2021-08-02 11:22:20|103.4|103.34|103.5|103.42|103.5|103.42|103.4|103.34|25440
1627903350000|2021-08-02 11:22:30|103.48||103.48||103.48||103.48||0
1627903360000|2021-08-02 11:22:40||103.4||103.4||103.4||103.4|14360
1627903380000|2021-08-02 11:23:00||103.42||103.42||103.42||103.42|0
1627903390000|2021-08-02 11:23:10|103.5|103.44|103.5|103.46|103.5|103.46|103.5|103.44|0
1627903400000|2021-08-02 11:23:20|||||||||9018
1627903410000|2021-08-02 11:23:30|||||||||1932
1627903430000|2021-08-02 11:23:50|103.48|103.44|103.56|103.5|103.56|103.5|103.48|103.44|11420
1627903440000|2021-08-02 11:24:00|103.54|103.48|103.52|103.44|103.54|103.48|103.5|103.42|1828
1627903450000|2021-08-02 11:24:10|103.5|103.42|103.48|103.4|103.5|103.44|103.48|103.4|2349
1627903460000|2021-08-02 11:24:20|103.46|103.38|103.46|103.4|103.46|103.4|103.42|103.38|0
1627903480000|2021-08-02 11:24:40||103.38||103.38||103.38||103.38|0
1627903500000|2021-08-02 11:25:00|103.44|103.36|103.46|103.4|103.46|103.4|103.42|103.36|0
1627903510000|2021-08-02 11:25:10|103.48|103.42|103.5|103.46|103.5|103.46|103.48|103.42|552
1627903520000|2021-08-02 11:25:20|103.52||103.52||103.52||103.52||0
1627903560000|2021-08-02 11:26:00|103.5|103.48|103.5|103.42|103.52|103.48|103.46|103.4|37268
1627903590000|2021-08-02 11:26:30|103.48|103.4|103.46|103.4|103.48|103.4|103.44|103.4|0
1627903600000|2021-08-02 11:26:40|103.44||103.44||103.44||103.42||1570
1627903610000|2021-08-02 11:26:50|103.46|103.42|103.48|103.42|103.48|103.42|103.46|103.42|1
1627903620000|2021-08-02 11:27:00|103.5|103.44|103.5|103.44|103.5|103.44|103.5|103.44|0
1627903630000|2021-08-02 11:27:10|103.52|103.46|103.62|103.54|103.62|103.54|103.52|103.46|15948
1627903650000|2021-08-02 11:27:30|||||||||10530
1627903660000|2021-08-02 11:27:40|103.6||103.6||103.6||103.6||0
1627903670000|2021-08-02 11:27:50|103.62|103.56|103.62|103.56|103.62|103.58|103.6|103.54|403
1627903680000|2021-08-02 11:28:00||103.58||103.58||103.58||103.58|0
1627903690000|2021-08-02 11:28:10|||||||||17037
1627903700000|2021-08-02 11:28:20|103.6|103.56|103.56|103.5|103.62|103.56|103.48|103.46|58925
1627903710000|2021-08-02 11:28:30|103.54|103.48|103.54|103.48|103.54|103.48|103.54|103.48|516
1627903720000|2021-08-02 11:28:40|103.56|103.5|103.58|103.5|103.58|103.5|103.56|103.5|1924
1627903730000|2021-08-02 11:28:50|103.6|103.52|103.6|103.54|103.6|103.54|103.6|103.52|1403
1627903740000|2021-08-02 11:29:00|103.58|103.52|103.52|103.46|103.58|103.52|103.5|103.46|2882
1627903750000|2021-08-02 11:29:10|103.56|103.48|103.56|103.48|103.56|103.48|103.56|103.48|3186
1627903760000|2021-08-02 11:29:20|103.54|103.46|103.54|103.48|103.54|103.48|103.52|103.46|0
1627903770000|2021-08-02 11:29:30|103.56||103.56||103.56||103.56||0
1627903780000|2021-08-02 11:29:40|103.58|103.5|103.6|103.52|103.6|103.56|103.56|103.5|1749
1627903790000|2021-08-02 11:29:50|103.58||103.56||103.58||103.56||3319
1627903800000|2021-08-02 11:30:00|103.6|103.54|103.6|103.56|103.6|103.56|103.6|103.54|0
1627903810000|2021-08-02 11:30:10|103.62|103.58|103.62|103.6|103.62|103.6|103.62|103.56|3351
1627903820000|2021-08-02 11:30:20|103.6|103.56|103.62|103.56|103.62|103.56|103.6|103.56|575
1627903830000|2021-08-02 11:30:30||103.58||103.58||103.58||103.58|1911
1627903870000|2021-08-02 11:31:10|103.6|103.56|103.62|103.56|103.62|103.56|103.58|103.54|2794
1627903880000|2021-08-02 11:31:20|103.64|103.58|103.68|103.6|103.68|103.6|103.64|103.58|910
1627903890000|2021-08-02 11:31:30|103.7|103.62|103.68|103.62|103.74|103.66|103.68|103.62|3351
1627903900000|2021-08-02 11:31:40|103.7|103.64|103.72|103.64|103.72|103.64|103.7|103.64|0
1627903910000|2021-08-02 11:31:50|||||||||126
1627903920000|2021-08-02 11:32:00|103.7||103.7||103.7||103.7||0
1627903930000|2021-08-02 11:32:10|103.72|103.66|103.72|103.66|103.72|103.66|103.72|103.66|10
1627903940000|2021-08-02 11:32:20|103.74||103.74||103.74||103.74||0
1627903960000|2021-08-02 11:32:40|103.76|103.68|103.78|103.7|103.8|103.78|103.76|103.68|5680
1627903970000|2021-08-02 11:32:50|103.76|103.66|103.72|103.66|103.76|103.66|103.7|103.66|9178
1627903980000|2021-08-02 11:33:00|103.74|103.68|103.72|103.68|103.74|103.68|103.72|103.68|2
1627903990000|2021-08-02 11:33:10|103.74|103.66|103.76|103.7|103.78|103.72|103.74|103.66|31049
1627904000000|2021-08-02 11:33:20|103.74|103.68|103.72|103.66|103.76|103.7|103.72|103.66|4785
1627904010000|2021-08-02 11:33:30||103.64||103.64||103.64||103.64|9455
1627904020000|2021-08-02 11:33:40|103.74|103.66|103.78|103.7|103.78|103.7|103.74|103.66|127
1627904030000|2021-08-02 11:33:50|103.8||103.78||103.8||103.78||0
1627904040000|2021-08-02 11:34:00|103.76||103.76||103.76||103.76||0
1627904050000|2021-08-02 11:34:10|103.78|103.72|103.86|103.78|103.88|103.8|103.78|103.72|9513
1627904070000|2021-08-02 11:34:30|103.88||103.86||103.88||103.86||50
1627904080000|2021-08-02 11:34:40|103.88|103.8|103.86|103.8|103.88|103.86|103.86|103.8|3274
1627904100000|2021-08-02 11:35:00|||||||||20000
1627904110000|2021-08-02 11:35:10|103.84|103.78|103.86|103.78|103.86|103.78|103.8|103.74|10840
1627904120000|2021-08-02 11:35:20|103.88|103.8|103.86|103.8|103.88|103.82|103.86|103.8|50
1627904140000|2021-08-02 11:35:40|103.88|103.82|103.88|103.82|103.88|103.84|103.88|103.82|50
1627904150000|2021-08-02 11:35:50|103.86|103.8|103.84|103.8|103.86|103.82|103.82|103.8|1190
1627904160000|2021-08-02 11:36:00|103.82|103.78|103.82|103.74|103.82|103.78|103.78|103.7|2260
1627904180000|2021-08-02 11:36:20|103.86|103.76|103.86|103.78|103.88|103.82|103.82|103.76|16984
1627904190000|2021-08-02 11:36:30|103.84||103.86||103.86||103.84||10000
1627904200000|2021-08-02 11:36:40|103.84|103.8|103.86|103.8|103.86|103.8|103.84|103.8|4072
1627904210000|2021-08-02 11:36:50|103.88|103.82|103.88|103.82|103.88|103.82|103.86|103.82|200
1627904240000|2021-08-02 11:37:20||103.84||103.84||103.84||103.82|5
1627904250000|2021-08-02 11:37:30|103.9|103.86|103.96|103.9|103.98|103.9|103.9|103.86|10272
1627904260000|2021-08-02 11:37:40|103.94|103.88|103.92|103.86|103.94|103.88|103.9|103.82|6427
1627904270000|2021-08-02 11:37:50|103.94|103.88|103.92|103.84|103.94|103.88|103.92|103.84|32551
1627904280000|2021-08-02 11:38:00|103.9||103.92||103.92||103.9||0
1627904290000|2021-08-02 11:38:10||103.86||103.86||103.86||103.86|0
1627904310000|2021-08-02 11:38:30|103.82|103.84|103.82|103.76|103.92|103.84|103.82|103.76|54851
1627904320000|2021-08-02 11:38:40|103.8|103.78|103.8|103.74|103.82|103.78|103.8|103.74|2500
1627904330000|2021-08-02 11:38:50|||||||||1000
1627904340000|2021-08-02 11:39:00|103.82|103.76|103.82|103.78|103.82|103.78|103.8|103.76|98
1627904350000|2021-08-02 11:39:10|103.86|103.8|103.88|103.82|103.92|103.88|103.86|103.8|9180
1627904380000|2021-08-02 11:39:40|||||||||2900
1627904400000|2021-08-02 11:40:00|103.92|103.84|103.86|103.78|103.92|103.86|103.82|103.78|15715
1627904420000|2021-08-02 11:40:20|103.84|103.76|103.86|103.78|103.86|103.78|103.82|103.76|0
1627904460000|2021-08-02 11:41:00|103.88|103.8|103.88|103.84|103.94|103.86|103.88|103.8|27131
1627904470000|2021-08-02 11:41:10|103.86|103.82|103.88|103.82|103.9|103.84|103.82|103.78|29707
1627904480000|2021-08-02 11:41:20|103.86|103.84|103.88|103.84|103.9|103.84|103.84|103.84|8711
1627904490000|2021-08-02 11:41:30|103.86|103.82|103.78|103.74|103.86|103.82|103.78|103.74|7866
1627904500000|2021-08-02 11:41:40||103.7||103.74||103.74||103.7|3434
1627904550000|2021-08-02 11:42:30|103.8|103.76|103.86|103.8|103.86|103.8|103.8|103.76|8281
1627904560000|2021-08-02 11:42:40|||||||||2000
1627904570000|2021-08-02 11:42:50|||||||||16658
1627904580000|2021-08-02 11:43:00|103.84||103.84||103.84||103.84||427
1627904590000|2021-08-02 11:43:10|103.82|103.78|103.8|103.74|103.82|103.78|103.8|103.72|5012
1627904610000|2021-08-02 11:43:30||103.72||103.72||103.72||103.72|2013
1627904620000|2021-08-02 11:43:40|103.78||103.76||103.78||103.76||0
1627904630000|2021-08-02 11:43:50|103.74|103.7|103.7|103.66|103.74|103.7|103.68|103.62|4429
1627904640000|2021-08-02 11:44:00|103.68|103.64|103.62|103.54|103.68|103.64|103.62|103.54|1264
1627904650000|2021-08-02 11:44:10||103.56||103.54||103.56||103.54|2100
1627904660000|2021-08-02 11:44:20|||||||||2840
1627904670000|2021-08-02 11:44:30|103.6|103.52|103.54|103.48|103.6|103.52|103.54|103.46|159
1627904690000|2021-08-02 11:44:50|||||||||5795
1627904700000|2021-08-02 11:45:00|103.52|103.46|103.48|103.42|103.52|103.46|103.48|103.4|5621
1627904710000|2021-08-02 11:45:10|103.5|103.44|103.52|103.44|103.58|103.52|103.5|103.42|15680
1627904730000|2021-08-02 11:45:30|103.54|103.42|103.6|103.54|103.6|103.56|103.52|103.42|8152
1627904740000|2021-08-02 11:45:40|103.58|103.52|103.54|103.46|103.58|103.52|103.54|103.46|2327
1627904770000|2021-08-02 11:46:10|103.56||103.54||103.56||103.54||0
1627904780000|2021-08-02 11:46:20|103.56||103.56||103.56||103.56||0
1627904790000|2021-08-02 11:46:30|103.54||103.52||103.54||103.52||42
1627904800000|2021-08-02 11:46:40|103.54||103.52||103.54||103.52||0
1627904810000|2021-08-02 11:46:50|||||||||28758
1627904830000|2021-08-02 11:47:10|103.54|103.48|103.58|103.5|103.58|103.5|103.52|103.48|2800
1627904840000|2021-08-02 11:47:20|103.6|103.52|103.54|103.46|103.6|103.54|103.54|103.46|7336
1627904850000|2021-08-02 11:47:30|103.56|103.48|103.54|103.46|103.58|103.5|103.54|103.46|8988
1627904860000|2021-08-02 11:47:40|103.52|103.48|103.46|103.42|103.52|103.48|103.46|103.42|4580
1627904870000|2021-08-02 11:47:50|103.48|103.4|103.48|103.4|103.48|103.4|103.48|103.4|1464
1627904900000|2021-08-02 11:48:20||103.42||103.4||103.44||103.4|886
1627904910000|2021-08-02 11:48:30|||||||||5136
1627904940000|2021-08-02 11:49:00|103.46||103.46||103.46||103.46||2
1627904960000|2021-08-02 11:49:20|103.48|103.42|103.58|103.5|103.58|103.52|103.46|103.42|12707
1627904980000|2021-08-02 11:49:40||103.52||103.52||103.52||103.52|1
1627904990000|2021-08-02 11:49:50|||||||||17041
1627905000000|2021-08-02 11:50:00|103.6|103.54|103.66|103.58|103.66|103.58|103.6|103.54|0
1627905010000|2021-08-02 11:50:10|103.68|103.6|103.68|103.6|103.68|103.6|103.68|103.6|480
1627905030000|2021-08-02 11:50:30|103.66|103.62|103.6|103.54|103.68|103.64|103.6|103.54|15909
1627905040000|2021-08-02 11:50:40|103.62||103.6||103.62||103.6||1909
1627905070000|2021-08-02 11:51:10|103.58|103.56|103.64|103.6|103.64|103.6|103.58|103.56|4506
1627905080000|2021-08-02 11:51:20|||||||||252
1627905100000|2021-08-02 11:51:40|103.66|103.62|103.64|103.6|103.72|103.66|103.64|103.6|38975
1627905110000|2021-08-02 11:51:50|103.62||103.64||103.66||103.62||11046
1627905130000|2021-08-02 11:52:10|||||||||5000
1627905160000|2021-08-02 11:52:40|103.62|103.56|103.62|103.56|103.62|103.56|103.62|103.56|1881
1627905170000|2021-08-02 11:52:50||103.58||103.56||103.58||103.56|20
1627905200000|2021-08-02 11:53:20|103.64|103.58|103.66|103.58|103.7|103.62|103.64|103.58|21157
1627905210000|2021-08-02 11:53:30|||||||||91
1627905240000|2021-08-02 11:54:00|||||||||278
1627905280000|2021-08-02 11:54:40|103.64|103.56|103.56|103.5|103.64|103.56|103.5|103.44|11795
1627905290000|2021-08-02 11:54:50||103.52||103.5||103.54||103.5|19944
1627905300000|2021-08-02 11:55:00|103.54||103.56||103.56||103.54||0
1627905310000|2021-08-02 11:55:10|103.54||103.56||103.56||103.54||5000
1627905320000|2021-08-02 11:55:20|103.58|103.52|103.54|103.48|103.58|103.52|103.52|103.48|8828
1627905340000|2021-08-02 11:55:40|||||||||7245
1627905350000|2021-08-02 11:55:50|103.52|103.44|103.48|103.42|103.52|103.44|103.48|103.42|1931
1627905360000|2021-08-02 11:56:00|103.5|103.44|103.48|103.4|103.5|103.44|103.48|103.4|4417
1627905370000|2021-08-02 11:56:10|103.46|103.38|103.42|103.36|103.46|103.38|103.42|103.36|50
1627905380000|2021-08-02 11:56:20|103.4|103.34|103.4|103.34|103.4|103.34|103.4|103.34|13959
1627905390000|2021-08-02 11:56:30||103.32||103.34||103.34||103.32|473
1627905430000|2021-08-02 11:57:10|||||||||3250
1627905440000|2021-08-02 11:57:20|103.34|103.32|103.48|103.4|103.48|103.42|103.34|103.32|12112
1627905450000|2021-08-02 11:57:30|103.46|103.42|103.46|103.4|103.46|103.42|103.46|103.4|0
1627905460000|2021-08-02 11:57:40||103.42||103.4||103.42||103.4|0
1627905470000|2021-08-02 11:57:50|103.44|103.38|103.38|103.3|103.44|103.38|103.38|103.3|14914
1627905480000|2021-08-02 11:58:00|||||||||2001
1627905500000|2021-08-02 11:58:20|103.36|103.28|103.34|103.28|103.36|103.28|103.34|103.26|0
1627905530000|2021-08-02 11:58:50|103.32|103.26|103.28|103.22|103.32|103.26|103.26|103.2|9060
1627905540000|2021-08-02 11:59:00|103.26|103.2|103.28|103.22|103.28|103.24|103.26|103.2|5001
1627905550000|2021-08-02 11:59:10|103.3|103.24|103.28|103.24|103.3|103.24|103.28|103.24|827
1627905560000|2021-08-02 11:59:20|103.26|103.22|103.22|103.16|103.26|103.22|103.22|103.16|14252
1627905570000|2021-08-02 11:59:30|103.24|103.18|103.24|103.18|103.24|103.18|103.22|103.16|128
1627905580000|2021-08-02 11:59:40||103.2||103.2||103.22||103.2|0
1627905590000|2021-08-02 11:59:50|103.26|103.22|103.26|103.2|103.26|103.22|103.24|103.2|14156
1627905600000|2021-08-02 12:00:00|103.24|103.18|103.2|103.12|103.24|103.18|103.2|103.1|2591
1627905630000|2021-08-02 12:00:30||103.1||103.1||103.12||103.08|0
1627905650000|2021-08-02 12:00:50||103.12||103.12||103.12||103.12|0
1627905660000|2021-08-02 12:01:00||103.14||103.14||103.14||103.14|0
1627905700000|2021-08-02 12:01:40|103.22|103.16|103.24|103.2|103.24|103.2|103.2|103.16|2940
1627905710000|2021-08-02 12:01:50|103.26|103.22|103.26|103.22|103.28|103.22|103.22|103.16|11274
1627905720000|2021-08-02 12:02:00|103.28|103.24|103.32|103.26|103.32|103.26|103.26|103.24|1833
1627905730000|2021-08-02 12:02:10|103.34|103.28|103.42|103.34|103.42|103.34|103.34|103.28|0
1627905750000|2021-08-02 12:02:30|103.4|103.32|103.38|103.3|103.4|103.32|103.38|103.28|1780
1627905760000|2021-08-02 12:02:40||103.28||103.28||103.28||103.28|0
1627905770000|2021-08-02 12:02:50|103.36|103.26|103.3|103.26|103.36|103.26|103.3|103.26|1650
1627905780000|2021-08-02 12:03:00|103.32|103.28|103.38|103.32|103.38|103.32|103.32|103.26|4274
1627905800000|2021-08-02 12:03:20||103.34||103.34||103.34||103.34|229
1627905810000|2021-08-02 12:03:30|103.42|103.36|103.44|103.36|103.44|103.36|103.42|103.36|1842
1627905860000|2021-08-02 12:04:20|103.42||103.42||103.42||103.42||1407
1627905880000|2021-08-02 12:04:40|103.4|103.34|103.36|103.32|103.4|103.36|103.36|103.32|3970
1627905890000|2021-08-02 12:04:50||103.28||103.28||103.28||103.28|0
1627905900000|2021-08-02 12:05:00|103.38|103.3|103.4|103.36|103.4|103.36|103.38|103.3|730
1627905910000|2021-08-02 12:05:10|103.42|103.38|103.48|103.4|103.48|103.4|103.42|103.38|4308
1627905920000|2021-08-02 12:05:20|103.46||103.44||103.46||103.44||0
1627905930000|2021-08-02 12:05:30|103.46||103.48||103.48||103.46||0
1627905990000|2021-08-02 12:06:30|103.44|103.42|103.48|103.44|103.48|103.44|103.44|103.4|1753
1627906000000|2021-08-02 12:06:40|103.52|103.46|103.6|103.54|103.64|103.54|103.52|103.46|121740
1627906010000|2021-08-02 12:06:50|103.62|103.56|103.72|103.66|103.78|103.7|103.62|103.56|24345
1627906020000|2021-08-02 12:07:00|103.74|103.68|103.88|103.82|103.94|103.84|103.74|103.68|24647
1627906030000|2021-08-02 12:07:10|103.9|103.84|104|103.96|104|103.96|103.9|103.84|35680
1627906040000|2021-08-02 12:07:20|103.98|103.94|103.98|103.92|103.98|103.96|103.9|103.84|19490
1627906050000|2021-08-02 12:07:30|103.96|103.9|103.98|103.94|103.98|103.94|103.9|103.84|10447
1627906060000|2021-08-02 12:07:40|103.96|103.92|103.94|103.88|103.96|103.92|103.94|103.88|2193
1627906080000|2021-08-02 12:08:00|103.96||103.96||103.96||103.96||984
1627906090000|2021-08-02 12:08:10|103.94||103.94||103.96||103.94||0
1627906100000|2021-08-02 12:08:20|103.96|103.9|103.96|103.92|103.98|103.96|103.94|103.9|8532
1627906130000|2021-08-02 12:08:50|103.94|103.94|103.96|103.94|103.98|103.96|103.94|103.92|9110
1627906140000|2021-08-02 12:09:00|103.98|103.96|103.96|103.92|103.98|103.96|103.96|103.92|10482
1627906160000|2021-08-02 12:09:20|||||||||948
1627906190000|2021-08-02 12:09:50|103.94|103.9|103.92|103.9|103.96|103.9|103.92|103.88|22600
1627906200000|2021-08-02 12:10:00|103.94|103.88|103.92|103.88|103.94|103.88|103.92|103.88|1882
1627906210000|2021-08-02 12:10:10|103.94|103.9|104.1|104.08|104.1|104.08|103.94|103.9|78588
1627906220000|2021-08-02 12:10:20|104.08|104.06|103.96|103.9|104.1|104.06|103.8|103.74|91869
1627906230000|2021-08-02 12:10:30|103.94|103.92|104|103.92|104|103.92|103.94|103.92|20590
1627906250000|2021-08-02 12:10:50|104.02|103.94|104.04|103.98|104.06|103.98|104.02|103.94|5181
1627906260000|2021-08-02 12:11:00|104.06|104|104.08|104.02|104.08|104.02|104.06|104|0
1627906270000|2021-08-02 12:11:10|104.06|104|104.02|103.96|104.06|104|103.96|103.92|13832
1627906280000|2021-08-02 12:11:20|||||||||1001
1627906320000|2021-08-02 12:12:00|104.04|103.98|104.08|104|104.08|104|104.04|103.98|1001
1627906350000|2021-08-02 12:12:30|||||||||4365
1627906360000|2021-08-02 12:12:40|||||||||2072
1627906370000|2021-08-02 12:12:50|104.06|103.98|103.98|103.9|104.06|103.98|103.96|103.88|14479
1627906380000|2021-08-02 12:13:00|104|103.92|104|103.94|104.02|103.94|104|103.92|3975
1627906390000|2021-08-02 12:13:10|||||||||25000
1627906410000|2021-08-02 12:13:30|104.02|103.96|104.02|103.98|104.02|103.98|103.98|103.94|8156
1627906420000|2021-08-02 12:13:40|104|103.96|104|103.96|104|103.96|104|103.96|8698
1627906430000|2021-08-02 12:13:50|103.98|103.94|104|103.94|104|103.94|103.96|103.92|6254
1627906440000|2021-08-02 12:14:00|103.98|103.96|104|103.96|104|103.96|103.98|103.94|2748
1627906450000|2021-08-02 12:14:10|||||||||679
1627906460000|2021-08-02 12:14:20|||||||||961
1627906470000|2021-08-02 12:14:30|||||||||15754
1627906480000|2021-08-02 12:14:40|104.02|103.98|104.08|104.02|104.1|104.06|104.02|103.98|41661
1627906490000|2021-08-02 12:14:50|||||||||1200
1627906500000|2021-08-02 12:15:00|104.1|104.04|104.06|104.02|104.1|104.06|104.04|104.02|14079
1627906510000|2021-08-02 12:15:10|104.04|103.98|104.08|104.02|104.08|104.02|104.04|103.98|20579
1627906520000|2021-08-02 12:15:20|||||||||3000
1627906530000|2021-08-02 12:15:30|104.06||104.06||104.06||104.06||0
1627906540000|2021-08-02 12:15:40|104.08|104.04|104.1|104.04|104.1|104.04|104.08|104.02|5922
1627906550000|2021-08-02 12:15:50|104.08|104.02|104.08|104.02|104.1|104.04|104.08|104|14459
1627906560000|2021-08-02 12:16:00|104.1|103.98|104.04|103.98|104.1|103.98|104.04|103.98|3993
1627906570000|2021-08-02 12:16:10|104.06|104|104.04|104|104.08|104|104.04|104|2500
1627906580000|2021-08-02 12:16:20|104.08|104.02|104.08|104.02|104.08|104.02|104.08|104|14
1627906600000|2021-08-02 12:16:40|104.04|104.04|104.08|104.02|104.08|104.04|104.04|104.02|1
1627906620000|2021-08-02 12:17:00|||||||||48043
1627906640000|2021-08-02 12:17:20||104.04||104.04||104.04||104.04|107
1627906650000|2021-08-02 12:17:30||104.02||104.04||104.04||104.02|43044
1627906660000|2021-08-02 12:17:40|104.06|104.02|104.1|104.06|104.1|104.06|104.06|104.02|15158
1627906680000|2021-08-02 12:18:00|104.08|104.04|104.06|104.02|104.08|104.04|104.02|103.96|46258
1627906690000|2021-08-02 12:18:10|||||||||8800
1627906700000|2021-08-02 12:18:20|104.04|104.04|104.06|104.04|104.08|104.04|104.04|104.04|5342
1627906710000|2021-08-02 12:18:30|104.08|104.06|104.1|104.06|104.1|104.06|104.08|104.04|2098
1627906720000|2021-08-02 12:18:40|||||||||1954
1627906760000|2021-08-02 12:19:20|104.08|104.08|104.1|104.06|104.1|104.08|104.06|104|44143
1627906770000|2021-08-02 12:19:30||104.08||104.06||104.08||104.06|3934
1627906780000|2021-08-02 12:19:40|104.08|104.04|104.08|104.02|104.08|104.04|104.02|103.98|33007
1627906800000|2021-08-02 12:20:00|104|104|104.04|104|104.04|104|104|103.98|74846
1627906810000|2021-08-02 12:20:10|104.06|104.02|104.04|104|104.08|104.02|104.02|103.96|6106
1627906820000|2021-08-02 12:20:20|104.06||104.04||104.06||104.04||800
1627906830000|2021-08-02 12:20:30|104.02||104.04||104.04||104.02||0
1627906840000|2021-08-02 12:20:40|||||||||7151
1627906860000|2021-08-02 12:21:00|104.06|104.02|104.08|104.02|104.1|104.08|104.06|104|11727
1627906870000|2021-08-02 12:21:10|104.06|104.04|104.14|104.1|104.2|104.16|104.04|104.04|87403
1627906880000|2021-08-02 12:21:20|104.16|104.12|104.18|104.12|104.2|104.12|104.14|104.1|16000
1627906900000|2021-08-02 12:21:40|104.16|104.08|104.1|104.06|104.16|104.08|104.1|104.06|20456
1627906910000|2021-08-02 12:21:50|104.12|104.08|104.14|104.12|104.14|104.12|104.12|104.08|13467
1627906920000|2021-08-02 12:22:00|104.12|104.08|104.14|104.08|104.14|104.08|104.12|104.08|10878
1627906930000|2021-08-02 12:22:10|104.12||104.12||104.12||104.12||0
1627906940000|2021-08-02 12:22:20|104.1|104.1|104.18|104.12|104.2|104.14|104.1|104.08|15506
1627906950000|2021-08-02 12:22:30|104.16||104.16||104.16||104.16||0
1627906960000|2021-08-02 12:22:40|104.18|104.14|104.2|104.16|104.26|104.2|104.18|104.14|24148
1627906970000|2021-08-02 12:22:50|104.18|104.14|104.14|104.1|104.18|104.14|104.08|104.04|29906
1627906990000|2021-08-02 12:23:10|104.16|104.12|104.14|104.1|104.18|104.12|104.1|104.04|15782
1627907000000|2021-08-02 12:23:20|104.16|104.12|104.14|104.08|104.24|104.16|104.14|104.06|12302
1627907010000|2021-08-02 12:23:30|104.12|104.04|104.12|104.06|104.12|104.08|104.08|104.04|9017
1627907020000|2021-08-02 12:23:40|104.1|104.02|104.08|104.02|104.1|104.02|104.06|104.02|2245
1627907030000|2021-08-02 12:23:50|104.06|104.04|104.06|104.02|104.06|104.04|104.06|104.02|16000
1627907050000|2021-08-02 12:24:10|104.04||104.06||104.06||104.04||3698
1627907060000|2021-08-02 12:24:20|104.1|104.04|104.08|104.04|104.1|104.06|104.06|104.02|5719
1627907090000|2021-08-02 12:24:50|104.1|104.06|104.1|104.06|104.1|104.06|104.1|104.06|330
1627907100000|2021-08-02 12:25:00|104.12|104.08|104.16|104.1|104.18|104.1|104.12|104.08|10464
1627907110000|2021-08-02 12:25:10|104.18|104.12|104.2|104.16|104.2|104.16|104.12|104.06|10724
1627907120000|2021-08-02 12:25:20|||||||||12000
1627907130000|2021-08-02 12:25:30|104.18|104.14|104.18|104.12|104.2|104.16|104.14|104.1|8917
1627907140000|2021-08-02 12:25:40|||||||||10000
1627907160000|2021-08-02 12:26:00|104.16|104.1|104.1|104.04|104.16|104.1|104.1|104.02|6236
1627907170000|2021-08-02 12:26:10|104.08|104.02|103.94|103.9|104.08|104.02|103.92|103.88|24325
1627907180000|2021-08-02 12:26:20||103.88||103.88||103.88||103.88|4775
1627907190000|2021-08-02 12:26:30|||||||||6
1627907200000|2021-08-02 12:26:40|103.92|103.86|103.94|103.9|103.94|103.9|103.92|103.86|960
1627907230000|2021-08-02 12:27:10|103.96|103.92|103.98|103.92|104.04|103.98|103.96|103.92|17569
1627907240000|2021-08-02 12:27:20|103.96|103.88|103.9|103.84|103.96|103.88|103.9|103.84|8614
1627907250000|2021-08-02 12:27:30|103.88|103.86|104|103.92|104|103.92|103.88|103.84|5875
1627907270000|2021-08-02 12:27:50|103.98||103.98||103.98||103.98||10000
1627907290000|2021-08-02 12:28:10|||||||||500
1627907300000|2021-08-02 12:28:20|103.96|103.9|103.86|103.84|103.96|103.9|103.86|103.8|9405
1627907310000|2021-08-02 12:28:30|103.84|103.8|103.86|103.8|103.86|103.8|103.84|103.8|40
1627907320000|2021-08-02 12:28:40|||||||||39187
1627907340000|2021-08-02 12:29:00|103.84|103.78|103.78|103.7|103.84|103.78|103.78|103.7|5808
1627907360000|2021-08-02 12:29:20|103.82|103.72|103.86|103.8|103.86|103.8|103.78|103.72|973
1627907380000|2021-08-02 12:29:40|||||||||29977
1627907390000|2021-08-02 12:29:50|103.78|103.78|103.8|103.74|103.84|103.78|103.78|103.74|30093
1627907400000|2021-08-02 12:30:00|103.84|103.76|103.92|103.84|103.92|103.88|103.84|103.76|13102
1627907420000|2021-08-02 12:30:20|103.88|103.82|103.88|103.82|103.88|103.82|103.88|103.82|25000
1627907430000|2021-08-02 12:30:30|103.86|103.8|103.88|103.82|103.88|103.82|103.86|103.78|758
1627907440000|2021-08-02 12:30:40|103.86|103.78|103.82|103.76|103.86|103.78|103.82|103.76|2529
1627907450000|2021-08-02 12:30:50|103.8||103.82||103.82||103.8||399
1627907460000|2021-08-02 12:31:00|103.8|103.78|103.8|103.78|103.8|103.78|103.8|103.78|0
1627907480000|2021-08-02 12:31:20||103.76||103.76||103.76||103.76|0
1627907500000|2021-08-02 12:31:40|||||||||4442
1627907510000|2021-08-02 12:31:50|103.82|103.78|103.86|103.8|103.9|103.82|103.82|103.78|26
1627907520000|2021-08-02 12:32:00|103.84|103.82|103.82|103.76|103.84|103.82|103.78|103.74|8757
1627907530000|2021-08-02 12:32:10|103.8|103.74|103.88|103.8|103.88|103.8|103.78|103.72|7879
1627907550000|2021-08-02 12:32:30|103.86||103.86||103.86||103.82||0
1627907560000|2021-08-02 12:32:40||103.82||103.8||103.82||103.8|0
1627907570000|2021-08-02 12:32:50||103.82||103.82||103.82||103.82|1943
1627907580000|2021-08-02 12:33:00|103.84|103.8|103.7|103.66|103.84|103.8|103.7|103.64|8594
1627907600000|2021-08-02 12:33:20|103.74|103.68|103.74|103.68|103.74|103.68|103.74|103.68|2300
1627907650000|2021-08-02 12:34:10|||||||||24200
1627907660000|2021-08-02 12:34:20|103.76|103.7|103.78|103.72|103.82|103.74|103.76|103.7|11032
1627907680000|2021-08-02 12:34:40|103.76|103.7|103.7|103.66|103.76|103.7|103.7|103.66|3557
1627907690000|2021-08-02 12:34:50|103.68||103.68||103.68||103.68||0
1627907700000|2021-08-02 12:35:00|103.7|103.68|103.74|103.68|103.74|103.68|103.7|103.68|1900
1627907710000|2021-08-02 12:35:10|103.72|103.66|103.68|103.66|103.72|103.66|103.66|103.64|35936
1627907730000|2021-08-02 12:35:30|103.72|103.68|103.74|103.68|103.74|103.68|103.72|103.68|2471
1627907740000|2021-08-02 12:35:40|103.72|103.7|103.7|103.64|103.72|103.7|103.7|103.64|78
1627907750000|2021-08-02 12:35:50|103.72|103.66|103.7|103.66|103.72|103.66|103.7|103.66|0
1627907760000|2021-08-02 12:36:00|103.68|103.62|103.68|103.64|103.68|103.64|103.66|103.58|2049
1627907770000|2021-08-02 12:36:10|103.66|103.66|103.68|103.64|103.7|103.66|103.66|103.64|2418
1627907790000|2021-08-02 12:36:30||103.66||103.64||103.66||103.64|6
1627907800000|2021-08-02 12:36:40|103.66|103.62|103.68|103.64|103.68|103.64|103.66|103.62|2343
1627907820000|2021-08-02 12:37:00|103.7|103.66|103.7|103.66|103.7|103.68|103.68|103.64|7390
1627907840000|2021-08-02 12:37:20|103.72|103.68|103.72|103.66|103.72|103.7|103.7|103.66|1976
1627907850000|2021-08-02 12:37:30|||||||||1247
1627907860000|2021-08-02 12:37:40|103.7|103.64|103.6|103.54|103.7|103.64|103.6|103.52|4368
1627907870000|2021-08-02 12:37:50|103.58|103.52|103.58|103.5|103.58|103.52|103.56|103.5|0
1627907880000|2021-08-02 12:38:00|103.56|103.52|103.58|103.52|103.6|103.56|103.54|103.5|13711
1627907890000|2021-08-02 12:38:10|103.56||103.56||103.56||103.56||0
1627907900000|2021-08-02 12:38:20|103.54|103.5|103.52|103.46|103.54|103.5|103.48|103.44|14455
1627907910000|2021-08-02 12:38:30|103.5||103.5||103.5||103.5||0
1627907940000|2021-08-02 12:39:00|103.52|103.48|103.56|103.5|103.6|103.52|103.52|103.48|23401
1627907950000|2021-08-02 12:39:10||103.52||103.52||103.52||103.52|0
1627907960000|2021-08-02 12:39:20|||||||||5410
1627907970000|2021-08-02 12:39:30|103.54|103.5|103.54|103.46|103.54|103.5|103.54|103.46|1045
1627907980000|2021-08-02 12:39:40|103.5||103.5||103.5||103.5||0
1627908000000|2021-08-02 12:40:00|103.54|103.48|103.54|103.48|103.54|103.5|103.54|103.48|680
1627908110000|2021-08-02 12:41:50|||||||||2225
1627908160000|2021-08-02 12:42:40|103.58|103.5|103.58|103.52|103.58|103.56|103.58|103.5|9400
1627908170000|2021-08-02 12:42:50|103.56|103.5|103.52|103.5|103.56|103.5|103.52|103.5|4
1627908180000|2021-08-02 12:43:00|103.5|103.48|103.44|103.36|103.52|103.48|103.44|103.36|6600
1627908190000|2021-08-02 12:43:10||103.34||103.34||103.36||103.34|0
1627908200000|2021-08-02 12:43:20|103.42||103.4||103.42||103.4||0
1627908230000|2021-08-02 12:43:50|103.38|103.32|103.3|103.26|103.38|103.32|103.26|103.24|12414
1627908240000|2021-08-02 12:44:00||103.24||103.24||103.24||103.22|0
1627908250000|2021-08-02 12:44:10|||||||||3440
1627908300000|2021-08-02 12:45:00|103.28|103.22|103.3|103.24|103.32|103.3|103.26|103.18|15039
1627908310000|2021-08-02 12:45:10|103.32||103.3||103.32||103.3||0
1627908320000|2021-08-02 12:45:20|103.28|103.22|103.24|103.18|103.28|103.22|103.24|103.16|0
1627908330000|2021-08-02 12:45:30|103.22|103.16|103.3|103.22|103.3|103.22|103.22|103.14|2588
1627908370000|2021-08-02 12:46:10|103.28|103.18|103.22|103.16|103.28|103.2|103.22|103.16|2480
1627908380000|2021-08-02 12:46:20|103.2||103.2||103.2||103.2||253
1627908390000|2021-08-02 12:46:30|103.18|103.14|103.22|103.16|103.22|103.16|103.16|103.1|2651
1627908400000|2021-08-02 12:46:40|103.2|103.14|103.2|103.16|103.2|103.16|103.2|103.14|0
1627908410000|2021-08-02 12:46:50|103.16|103.14|103.2|103.18|103.22|103.18|103.16|103.14|48051
1627908420000|2021-08-02 12:47:00|103.22|103.16|103.22|103.18|103.24|103.2|103.18|103.14|17659
1627908430000|2021-08-02 12:47:10|103.24||103.22||103.24||103.22||156
1627908450000|2021-08-02 12:47:30|||||||||3370
1627908460000|2021-08-02 12:47:40|103.24|103.2|103.3|103.24|103.32|103.24|103.24|103.2|12905
1627908470000|2021-08-02 12:47:50|103.28||103.28||103.28||103.28||0
1627908480000|2021-08-02 12:48:00|103.3|103.26|103.34|103.26|103.34|103.26|103.3|103.26|0
1627908490000|2021-08-02 12:48:10|103.32||103.32||103.32||103.32||0
1627908500000|2021-08-02 12:48:20|103.34||103.34||103.34||103.34||190
1627908510000|2021-08-02 12:48:30|103.3||103.3||103.3||103.3||0
1627908520000|2021-08-02 12:48:40||103.28||103.28||103.28||103.26|0
1627908530000|2021-08-02 12:48:50|||||||||30065
1627908560000|2021-08-02 12:49:20|103.24|103.26|103.22|103.16|103.24|103.28|103.2|103.14|39813
1627908570000|2021-08-02 12:49:30|103.24|103.18|103.26|103.22|103.28|103.26|103.24|103.18|40573
1627908600000|2021-08-02 12:50:00|103.24|103.2|103.22|103.14|103.26|103.2|103.18|103.12|1207
1627908610000|2021-08-02 12:50:10|103.2|103.12|103.3|103.24|103.32|103.26|103.18|103.12|41725
1627908620000|2021-08-02 12:50:20|103.34|103.26|103.4|103.32|103.4|103.32|103.34|103.26|89
1627908640000|2021-08-02 12:50:40||103.34||103.36||103.36||103.34|10
1627908650000|2021-08-02 12:50:50||103.34||103.34||103.34||103.34|0
1627908660000|2021-08-02 12:51:00|103.38|103.32|103.34|103.26|103.38|103.32|103.32|103.26|2850
1627908670000|2021-08-02 12:51:10|103.32|103.28|103.28|103.24|103.32|103.3|103.26|103.2|15450
1627908680000|2021-08-02 12:51:20||103.22||103.22||103.22||103.2|0
1627908690000|2021-08-02 12:51:30|103.3|103.24|103.3|103.24|103.3|103.28|103.28|103.24|8434
1627908740000|2021-08-02 12:52:20|103.28|103.22|103.24|103.18|103.28|103.22|103.24|103.18|5
1627908750000|2021-08-02 12:52:30|||||||||6540
1627908760000|2021-08-02 12:52:40|103.22|103.2|103.26|103.22|103.26|103.22|103.22|103.2|2757
1627908780000|2021-08-02 12:53:00||103.24||103.2||103.24||103.2|114
1627908790000|2021-08-02 12:53:10|103.3|103.22|103.34|103.26|103.34|103.28|103.28|103.22|7794
1627908800000|2021-08-02 12:53:20||103.24||103.24||103.24||103.24|0
1627908810000|2021-08-02 12:53:30|103.3|103.26|103.3|103.26|103.3|103.26|103.3|103.26|0
1627908820000|2021-08-02 12:53:40|103.34|103.24|103.38|103.32|103.38|103.32|103.34|103.24|52
1627908830000|2021-08-02 12:53:50|103.4||103.4||103.4||103.4||9164
1627908850000|2021-08-02 12:54:10|||||||||900
1627908860000|2021-08-02 12:54:20|103.42||103.42||103.42||103.4||1
1627908870000|2021-08-02 12:54:30|103.4||103.4||103.4||103.4||1015
1627908890000|2021-08-02 12:54:50|103.38||103.4||103.42||103.38||4440
1627908900000|2021-08-02 12:55:00|103.36|103.3|103.36|103.3|103.4|103.32|103.36|103.3|49
1627908910000|2021-08-02 12:55:10|103.4|103.32|103.4|103.34|103.4|103.34|103.4|103.32|338
1627908920000|2021-08-02 12:55:20|103.38|103.36|103.48|103.42|103.52|103.42|103.38|103.36|7720
1627908940000|2021-08-02 12:55:40||103.44||103.44||103.44||103.44|0
1627908950000|2021-08-02 12:55:50|103.5|103.46|103.52|103.46|103.54|103.46|103.5|103.44|3011
1627908960000|2021-08-02 12:56:00|103.54|103.48|103.5|103.44|103.54|103.48|103.48|103.42|7780
1627908980000|2021-08-02 12:56:20|103.48|103.42|103.44|103.38|103.48|103.42|103.44|103.38|0
1627909020000|2021-08-02 12:57:00|103.42|103.36|103.42|103.36|103.42|103.36|103.42|103.34|116
1627909040000|2021-08-02 12:57:20|103.44|103.38|103.42|103.38|103.44|103.4|103.42|103.38|0
1627909060000|2021-08-02 12:57:40|||||||||1550
1627909080000|2021-08-02 12:58:00|103.44|103.4|103.44|103.4|103.44|103.4|103.44|103.4|1654
1627909090000|2021-08-02 12:58:10|103.46|103.42|103.44|103.42|103.46|103.42|103.44|103.4|13191
1627909110000|2021-08-02 12:58:30|103.42|103.4|103.44|103.42|103.44|103.42|103.42|103.36|81
1627909120000|2021-08-02 12:58:40|||||||||12320
1627909130000|2021-08-02 12:58:50|||||||||967
1627909140000|2021-08-02 12:59:00|||||||||192
1627909170000|2021-08-02 12:59:30|103.42|103.4|103.44|103.38|103.44|103.4|103.42|103.34|6668
1627909190000|2021-08-02 12:59:50|103.46|103.4|103.46|103.44|103.48|103.44|103.46|103.4|1074
1627909230000|2021-08-02 13:00:30|103.44|103.42|103.46|103.38|103.46|103.42|103.44|103.38|3764
1627909240000|2021-08-02 13:00:40|103.44||103.44||103.44||103.44||0
1627909250000|2021-08-02 13:00:50|103.42||103.42||103.42||103.42||0
1627909260000|2021-08-02 13:01:00|||||||||966
1627909270000|2021-08-02 13:01:10|103.44|103.4|103.46|103.42|103.46|103.44|103.42|103.4|9459
1627909280000|2021-08-02 13:01:20|103.48|103.44|103.42|103.38|103.48|103.46|103.4|103.38|13385
1627909300000|2021-08-02 13:01:40|103.44|103.4|103.46|103.42|103.46|103.44|103.44|103.4|12499
1627909310000|2021-08-02 13:01:50|103.44|103.4|103.4|103.34|103.44|103.4|103.38|103.34|5948
1627909320000|2021-08-02 13:02:00|||||||||500
1627909340000|2021-08-02 13:02:20|103.44|103.36|103.44|103.4|103.44|103.4|103.44|103.36|5307
1627909350000|2021-08-02 13:02:30|103.42|103.38|103.38|103.32|103.42|103.38|103.38|103.32|6576
1627909360000|2021-08-02 13:02:40|103.32|103.3|103.36|103.3|103.38|103.34|103.32|103.3|25435
1627909370000|2021-08-02 13:02:50||103.32||103.32||103.32||103.32|993
1627909380000|2021-08-02 13:03:00|103.38|103.34|103.4|103.36|103.4|103.36|103.38|103.34|15737
1627909390000|2021-08-02 13:03:10|103.42|103.38|103.42|103.38|103.42|103.4|103.42|103.38|7694
1627909410000|2021-08-02 13:03:30|103.4|103.34|103.4|103.34|103.42|103.36|103.38|103.34|5427
1627909440000|2021-08-02 13:04:00|103.42||103.4||103.42||103.4||975
1627909450000|2021-08-02 13:04:10|103.38|103.32|103.32|103.28|103.38|103.32|103.32|103.28|3735
1627909460000|2021-08-02 13:04:20|103.34|103.3|103.34|103.28|103.34|103.32|103.34|103.28|1
1627909470000|2021-08-02 13:04:30|103.32|103.26|103.26|103.2|103.32|103.26|103.26|103.2|16664
1627909480000|2021-08-02 13:04:40|103.28|103.22|103.36|103.32|103.36|103.32|103.26|103.22|34480
1627909490000|2021-08-02 13:04:50|103.34|103.3|103.36|103.32|103.38|103.32|103.32|103.26|8630
1627909500000|2021-08-02 13:05:00|103.4|103.34|103.48|103.4|103.5|103.42|103.4|103.34|2740
1627909510000|2021-08-02 13:05:10|103.46|103.42|103.42|103.34|103.46|103.42|103.42|103.34|2692
1627909540000|2021-08-02 13:05:40|103.44||103.42||103.44||103.42||0
1627909560000|2021-08-02 13:06:00|103.44|103.36|103.5|103.44|103.52|103.44|103.44|103.36|19455
1627909570000|2021-08-02 13:06:10|103.52|103.46|103.48|103.44|103.52|103.48|103.48|103.44|0
1627909590000|2021-08-02 13:06:30|103.5|103.46|103.52|103.46|103.52|103.46|103.5|103.46|8984
1627909600000|2021-08-02 13:06:40|103.5|103.48|103.5|103.44|103.5|103.48|103.5|103.44|448
1627909610000|2021-08-02 13:06:50||103.46||103.46||103.46||103.46|270
1627909620000|2021-08-02 13:07:00|103.52|103.44|103.48|103.42|103.52|103.44|103.44|103.38|6936
1627909630000|2021-08-02 13:07:10|||||||||110
1627909640000|2021-08-02 13:07:20|103.46|103.4|103.46|103.38|103.46|103.4|103.4|103.34|7732
1627909650000|2021-08-02 13:07:30||103.4||103.42||103.42||103.4|0
1627909660000|2021-08-02 13:07:40|103.48|103.44|103.5|103.46|103.5|103.46|103.48|103.44|1376
1627909670000|2021-08-02 13:07:50||103.44||103.42||103.44||103.42|1154
1627909690000|2021-08-02 13:08:10||103.44||103.46||103.48||103.44|3955
1627909710000|2021-08-02 13:08:30|103.52||103.52||103.54||103.52||0
1627909720000|2021-08-02 13:08:40|103.5|103.44|103.48|103.42|103.5|103.46|103.44|103.4|19158
1627909730000|2021-08-02 13:08:50|103.5|103.44|103.52|103.46|103.52|103.46|103.48|103.44|6604
1627909740000|2021-08-02 13:09:00||103.44||103.44||103.46||103.44|14
1627909750000|2021-08-02 13:09:10|103.5||103.5||103.5||103.5||0
1627909770000|2021-08-02 13:09:30|103.52|103.46|103.5|103.46|103.52|103.46|103.5|103.46|40
1627909780000|2021-08-02 13:09:40|103.54|103.48|103.54|103.48|103.54|103.48|103.54|103.48|77
1627909790000|2021-08-02 13:09:50|103.52|103.46|103.5|103.44|103.52|103.46|103.48|103.42|3942
1627909800000|2021-08-02 13:10:00|103.52|103.46|103.52|103.46|103.52|103.46|103.52|103.46|0
1627909820000|2021-08-02 13:10:20||103.48||103.48||103.5||103.48|0
1627909830000|2021-08-02 13:10:30|103.54|103.5|103.54|103.48|103.54|103.52|103.54|103.48|5363
1627909850000|2021-08-02 13:10:50|103.52|103.5|103.52|103.48|103.52|103.5|103.52|103.48|0
1627909860000|2021-08-02 13:11:00|103.54|103.46|103.48|103.42|103.54|103.46|103.48|103.42|3287
1627909910000|2021-08-02 13:11:50|||||||||20000
1627909920000|2021-08-02 13:12:00|||||||||605
1627909950000|2021-08-02 13:12:30|103.5|103.44|103.54|103.5|103.54|103.5|103.5|103.44|3796
1627909960000|2021-08-02 13:12:40|103.52|103.48|103.54|103.46|103.54|103.48|103.52|103.46|0
1627909970000|2021-08-02 13:12:50|103.52||103.54||103.54||103.52||34
1627909980000|2021-08-02 13:13:00|103.52|103.44|103.48|103.42|103.52|103.44|103.48|103.42|5679
1627910000000|2021-08-02 13:13:20|||||||||18154
1627910020000|2021-08-02 13:13:40|103.46|103.4|103.44|103.38|103.46|103.4|103.42|103.34|2112
1627910030000|2021-08-02 13:13:50|103.42|103.4|103.44|103.38|103.46|103.4|103.42|103.38|959
1627910040000|2021-08-02 13:14:00|||||||||806
1627910050000|2021-08-02 13:14:10|||||||||2010
1627910070000|2021-08-02 13:14:30|103.46|103.4|103.46|103.4|103.46|103.4|103.46|103.4|0
1627910080000|2021-08-02 13:14:40|103.44|103.38|103.44|103.4|103.44|103.4|103.44|103.38|0
1627910090000|2021-08-02 13:14:50|103.42|103.38|103.48|103.42|103.52|103.46|103.42|103.38|15468
1627910100000|2021-08-02 13:15:00|103.5|103.4|103.48|103.42|103.5|103.44|103.48|103.4|0
1627910110000|2021-08-02 13:15:10|103.5|103.44|103.58|103.52|103.58|103.54|103.5|103.44|8345
1627910120000|2021-08-02 13:15:20||103.54||103.52||103.54||103.52|24
1627910140000|2021-08-02 13:15:40|103.56|103.5|103.56|103.48|103.56|103.5|103.52|103.46|4907
1627910150000|2021-08-02 13:15:50|103.58|103.5|103.64|103.6|103.66|103.6|103.58|103.5|15311
1627910160000|2021-08-02 13:16:00|103.66||103.66||103.66||103.66||6292
1627910170000|2021-08-02 13:16:10|103.64|103.56|103.66|103.6|103.66|103.6|103.62|103.56|2910
1627910180000|2021-08-02 13:16:20|103.64|103.56|103.56|103.48|103.64|103.6|103.54|103.48|6713
1627910210000|2021-08-02 13:16:50|103.58|103.5|103.56|103.5|103.58|103.52|103.56|103.48|5805
1627910220000|2021-08-02 13:17:00|103.58|103.48|103.56|103.48|103.58|103.48|103.56|103.48|0
1627910230000|2021-08-02 13:17:10|||||||||51
1627910250000|2021-08-02 13:17:30|103.54||103.54||103.56||103.54||1307
1627910270000|2021-08-02 13:17:50|103.56|103.5|103.56|103.5|103.56|103.52|103.56|103.5|1
1627910280000|2021-08-02 13:18:00||103.52||103.5||103.52||103.5|0
1627910300000|2021-08-02 13:18:20|103.58|103.52|103.58|103.54|103.58|103.54|103.58|103.52|849
1627910310000|2021-08-02 13:18:30|103.56|103.52|103.5|103.46|103.56|103.52|103.5|103.44|8110
1627910330000|2021-08-02 13:18:50|||||||||250
1627910340000|2021-08-02 13:19:00|103.48|103.44|103.46|103.42|103.48|103.44|103.46|103.4|2710
1627910350000|2021-08-02 13:19:10||103.4||103.4||103.4||103.4|352
1627910370000|2021-08-02 13:19:30|103.5|103.42|103.46|103.42|103.5|103.44|103.46|103.42|1633
1627910380000|2021-08-02 13:19:40||103.44||103.44||103.44||103.44|0
1627910400000|2021-08-02 13:20:00|||||||||218
1627910410000|2021-08-02 13:20:10|103.48|103.46|103.54|103.48|103.56|103.5|103.48|103.46|19404
1627910430000|2021-08-02 13:20:30|103.56|103.5|103.56|103.5|103.56|103.5|103.56|103.5|1000
1627910440000|2021-08-02 13:20:40|103.54||103.56||103.56||103.54||1
1627910460000|2021-08-02 13:21:00|103.58|103.52|103.58|103.52|103.6|103.54|103.58|103.52|225
1627910470000|2021-08-02 13:21:10|||||||||1097
1627910490000|2021-08-02 13:21:30|103.56|103.5|103.5|103.48|103.56|103.5|103.48|103.44|6142
1627910500000|2021-08-02 13:21:40|||||||||3
1627910520000|2021-08-02 13:22:00|103.54|103.5|103.54|103.5|103.54|103.5|103.54|103.5|1262
1627910560000|2021-08-02 13:22:40|103.52|103.48|103.54|103.48|103.54|103.48|103.52|103.48|2415
1627910580000|2021-08-02 13:23:00|||||||||5804
1627910590000|2021-08-02 13:23:10|103.52||103.54||103.54||103.52||2452
1627910620000|2021-08-02 13:23:40|103.56|103.5|103.54|103.5|103.56|103.52|103.54|103.5|7421
1627910630000|2021-08-02 13:23:50|||||||||2381
1627910640000|2021-08-02 13:24:00|103.52|103.48|103.5|103.46|103.52|103.48|103.5|103.46|1826
1627910650000|2021-08-02 13:24:10|103.46|103.44|103.46|103.4|103.48|103.44|103.42|103.38|3876
1627910660000|2021-08-02 13:24:20||103.42||103.4||103.42||103.4|0
1627910670000|2021-08-02 13:24:30|||||||||1451
1627910690000|2021-08-02 13:24:50|103.44|103.38|103.4|103.34|103.44|103.38|103.4|103.34|3763
1627910700000|2021-08-02 13:25:00|103.42|103.36|103.46|103.42|103.46|103.44|103.4|103.36|2291
1627910710000|2021-08-02 13:25:10||103.4||103.4||103.4||103.4|6183
1627910720000|2021-08-02 13:25:20||103.42||103.4||103.42||103.4|0
1627910750000|2021-08-02 13:25:50|103.44|103.42|103.38|103.3|103.44|103.44|103.38|103.3|10455
1627910760000|2021-08-02 13:26:00|103.36|103.32|103.3|103.22|103.36|103.32|103.3|103.22|3378
1627910770000|2021-08-02 13:26:10|103.28|103.2|103.3|103.22|103.3|103.22|103.28|103.2|0
1627910790000|2021-08-02 13:26:30|103.32|103.24|103.38|103.32|103.38|103.34|103.3|103.24|42588
1627910820000|2021-08-02 13:27:00|103.4|103.34|103.46|103.4|103.46|103.4|103.38|103.34|26288
1627910830000|2021-08-02 13:27:10|103.44|103.38|103.44|103.38|103.44|103.38|103.42|103.34|2454
1627910840000|2021-08-02 13:27:20|103.42|103.36|103.38|103.32|103.42|103.36|103.36|103.3|10693
1627910860000|2021-08-02 13:27:40|103.36|103.3|103.3|103.22|103.36|103.3|103.26|103.22|37374
1627910880000|2021-08-02 13:28:00|||||||||4809
1627910900000|2021-08-02 13:28:20|103.32|103.24|103.34|103.26|103.34|103.28|103.32|103.24|3
1627910920000|2021-08-02 13:28:40||103.28||103.28||103.28||103.28|0
1627910930000|2021-08-02 13:28:50|103.38|103.3|103.38|103.32|103.38|103.32|103.3|103.24|42028
1627910940000|2021-08-02 13:29:00|103.36|103.34|103.32|103.26|103.36|103.34|103.32|103.26|10787
1627910950000|2021-08-02 13:29:10||103.28||103.28||103.28||103.28|1094
1627910960000|2021-08-02 13:29:20|103.36|103.24|103.36|103.32|103.36|103.32|103.36|103.24|7736
1627910970000|2021-08-02 13:29:30|103.38|103.34|103.44|103.38|103.46|103.38|103.38|103.34|882
1627910980000|2021-08-02 13:29:40|||||||||19807
1627910990000|2021-08-02 13:29:50|103.46|103.4|103.48|103.42|103.48|103.42|103.44|103.4|77000
1627911000000|2021-08-02 13:30:00|103.46|103.4|103.28|103.22|103.46|103.4|103.28|103.22|22876
1627911010000|2021-08-02 13:30:10|103.3|103.24|103.34|103.26|103.34|103.26|103.28|103.22|79
1627911020000|2021-08-02 13:30:20|103.32|103.28|103.28|103.2|103.34|103.28|103.22|103.18|13571
1627911030000|2021-08-02 13:30:30|103.26|103.16|103.16|103.1|103.26|103.16|103.12|103.1|13368
1627911040000|2021-08-02 13:30:40|103.2|103.12|103.24|103.16|103.24|103.16|103.16|103.12|129912
1627911050000|2021-08-02 13:30:50|103.22|103.14|103.16|103.1|103.22|103.14|103.14|103.1|14859
1627911060000|2021-08-02 13:31:00|103.18|103.12|103.14|103.1|103.18|103.12|103.14|103.1|934
1627911070000|2021-08-02 13:31:10|103.16|103.12|103.22|103.2|103.28|103.22|103.16|103.12|30823
1627911080000|2021-08-02 13:31:20|103.16|103.18|103.16|103.12|103.16|103.18|103.12|103.1|48489
1627911090000|2021-08-02 13:31:30|103.14|103.1|103.22|103.16|103.28|103.22|103.14|103.1|284746
1627911100000|2021-08-02 13:31:40|103.2|103.14|103.18|103.14|103.2|103.16|103.18|103.12|4
1627911110000|2021-08-02 13:31:50|103.16|103.12|103.18|103.12|103.18|103.14|103.14|103.12|9646
1627911120000|2021-08-02 13:32:00|103.2|103.14|103.18|103.12|103.2|103.14|103.18|103.12|1663
1627911130000|2021-08-02 13:32:10|103.2|103.14|103.2|103.12|103.2|103.16|103.18|103.12|4205
1627911140000|2021-08-02 13:32:20|103.18||103.18||103.18||103.18||0
1627911150000|2021-08-02 13:32:30||103.14||103.14||103.14||103.14|211
1627911160000|2021-08-02 13:32:40|103.16|103.12|103.06|103.02|103.16|103.12|103.06|103.02|33154
1627911170000|2021-08-02 13:32:50|103.04|103|103.08|103.02|103.1|103.06|103.02|102.98|47002
1627911180000|2021-08-02 13:33:00|103.06|103.04|103.08|103.04|103.1|103.04|103.06|103.04|6403
1627911190000|2021-08-02 13:33:10|103.06|103.06|103.06|103.02|103.1|103.06|103.04|102.98|38063
1627911200000|2021-08-02 13:33:20|103.08||103.06||103.08||103.06||500
1627911210000|2021-08-02 13:33:30|103.08|103.04|103.12|103.04|103.12|103.06|103.08|103.04|5806
1627911220000|2021-08-02 13:33:40|103.1|103.02|102.94|102.9|103.1|103.02|102.94|102.9|26026
1627911230000|2021-08-02 13:33:50|102.96|102.92|102.94|102.9|103|102.94|102.94|102.9|10936
1627911240000|2021-08-02 13:34:00|102.92||102.94||102.94||102.92||5300
1627911250000|2021-08-02 13:34:10|102.92|102.88|102.9|102.84|102.92|102.88|102.9|102.82|695
1627911260000|2021-08-02 13:34:20|102.94||102.9||102.94||102.9||0
1627911270000|2021-08-02 13:34:30||102.86||102.86||102.86||102.86|200
1627911280000|2021-08-02 13:34:40|102.92|102.88|102.9|102.86|102.96|102.9|102.88|102.86|31844
1627911290000|2021-08-02 13:34:50|102.88|102.82|102.88|102.84|102.88|102.84|102.86|102.82|9515
1627911300000|2021-08-02 13:35:00|102.92|102.86|102.96|102.9|102.98|102.92|102.9|102.84|31887
1627911310000|2021-08-02 13:35:10|102.94||102.96||102.96||102.92||3339
1627911320000|2021-08-02 13:35:20|102.98|102.92|102.98|102.94|103.04|102.94|102.96|102.9|1133
1627911330000|2021-08-02 13:35:30|103|102.96|103|102.94|103.04|102.98|103|102.94|5656
1627911340000|2021-08-02 13:35:40|103.02|102.96|103.08|103.02|103.08|103.02|103.02|102.96|5383
1627911350000|2021-08-02 13:35:50|103.06||103.06||103.06||103.06||1988
1627911360000|2021-08-02 13:36:00|103.02|103|103.04|103.02|103.12|103.04|103.02|102.96|13125
1627911370000|2021-08-02 13:36:10|103.02|102.98|103.04|102.96|103.04|102.98|102.96|102.92|11427
1627911380000|2021-08-02 13:36:20|103.08|102.98|103.04|102.96|103.08|103|102.98|102.94|6662
1627911390000|2021-08-02 13:36:30|103.02|102.94|102.92|102.86|103.02|102.94|102.92|102.86|6048
1627911400000|2021-08-02 13:36:40|102.9|102.84|102.92|102.86|102.92|102.86|102.8|102.76|51534
1627911410000|2021-08-02 13:36:50|102.94|102.84|102.84|102.8|102.96|102.88|102.78|102.66|93822
1627911420000|2021-08-02 13:37:00|102.86|102.82|102.96|102.9|102.96|102.92|102.82|102.8|18771
1627911430000|2021-08-02 13:37:10|102.98|102.92|103.08|103|103.08|103|102.96|102.9|12275
1627911440000|2021-08-02 13:37:20|103.04|103.02|103.1|103.02|103.12|103.02|103.04|103.02|20977
1627911450000|2021-08-02 13:37:30|103.12||103.12||103.12||103.12||500
1627911460000|2021-08-02 13:37:40|103.1||103.1||103.1||103.1||10
1627911470000|2021-08-02 13:37:50|||||||||3
1627911480000|2021-08-02 13:38:00|103.12|103.04|103.24|103.2|103.26|103.22|103.12|103.04|34548
1627911490000|2021-08-02 13:38:10|103.22|103.16|103.24|103.18|103.26|103.2|103.18|103.12|18646
1627911500000|2021-08-02 13:38:20||103.2||103.22||103.22||103.2|604
1627911510000|2021-08-02 13:38:30|103.26|103.24|103.26|103.22|103.32|103.24|103.26|103.22|5997
1627911520000|2021-08-02 13:38:40||103.18||103.18||103.18||103.18|3504
1627911530000|2021-08-02 13:38:50|103.24|103.16|103.26|103.24|103.28|103.26|103.22|103.16|1686
1627911540000|2021-08-02 13:39:00|103.28|103.26|103.36|103.28|103.38|103.3|103.28|103.24|499
1627911550000|2021-08-02 13:39:10||103.3||103.3||103.3||103.3|0
1627911570000|2021-08-02 13:39:30|103.38|103.32|103.38|103.32|103.4|103.32|103.38|103.32|3
1627911580000|2021-08-02 13:39:40|103.36|103.3|103.34|103.26|103.36|103.3|103.32|103.26|12195
1627911590000|2021-08-02 13:39:50|103.32|103.24|103.26|103.18|103.32|103.24|103.26|103.18|2189
1627911600000|2021-08-02 13:40:00|103.24|103.2|103.22|103.18|103.26|103.2|103.22|103.18|2500
1627911610000|2021-08-02 13:40:10|103.2|103.16|103.22|103.16|103.22|103.16|103.18|103.16|2585
1627911620000|2021-08-02 13:40:20|103.18|103.18|103.28|103.22|103.28|103.22|103.18|103.16|16167
1627911630000|2021-08-02 13:40:30|103.26|103.18|103.28|103.22|103.28|103.22|103.22|103.14|26301
1627911640000|2021-08-02 13:40:40|103.26|103.2|103.26|103.2|103.26|103.2|103.26|103.18|2500
1627911650000|2021-08-02 13:40:50|103.24|103.18|103.18|103.1|103.24|103.18|103.16|103.08|4692
1627911660000|2021-08-02 13:41:00|103.2|103.12|103.18|103.1|103.2|103.14|103.18|103.1|0
1627911680000|2021-08-02 13:41:20|103.16||103.16||103.16||103.16||1
1627911690000|2021-08-02 13:41:30|103.14|103.08|103.12|103.06|103.14|103.08|103.1|103.06|12502
1627911700000|2021-08-02 13:41:40|103.1|103.04|103.1|103.04|103.1|103.04|103.06|103.02|4543
1627911720000|2021-08-02 13:42:00|103.14|103.06|103.14|103.08|103.14|103.08|103.12|103.06|4927
1627911730000|2021-08-02 13:42:10|103.18|103.1|103.22|103.16|103.22|103.16|103.18|103.1|5037
1627911740000|2021-08-02 13:42:20|103.26|103.18|103.28|103.22|103.28|103.22|103.26|103.18|4612
1627911750000|2021-08-02 13:42:30|103.3|103.24|103.34|103.26|103.34|103.26|103.3|103.22|57
1627911760000|2021-08-02 13:42:40||103.28||103.26||103.28||103.24|975
1627911780000|2021-08-02 13:43:00|103.38|103.28|103.36|103.3|103.38|103.3|103.36|103.28|89
1627911790000|2021-08-02 13:43:10|103.38|103.32|103.4|103.34|103.4|103.34|103.38|103.32|2500
1627911800000|2021-08-02 13:43:20|103.42|103.36|103.4|103.36|103.44|103.36|103.4|103.34|20
1627911850000|2021-08-02 13:44:10|103.42|103.38|103.46|103.42|103.52|103.44|103.4|103.36|67616
1627911860000|2021-08-02 13:44:20|103.44|103.38|103.48|103.42|103.48|103.42|103.44|103.38|3440
1627911870000|2021-08-02 13:44:30|103.46||103.46||103.46||103.46||0
1627911900000|2021-08-02 13:45:00|103.44|103.4|103.46|103.4|103.48|103.44|103.42|103.34|36430
1627911910000|2021-08-02 13:45:10|103.48|103.42|103.56|103.5|103.56|103.52|103.46|103.42|16587
1627911920000|2021-08-02 13:45:20||103.52||103.52||103.52||103.52|4705
1627911930000|2021-08-02 13:45:30|103.54|103.48|103.5|103.46|103.56|103.5|103.5|103.46|16579
1627911940000|2021-08-02 13:45:40|103.48|103.44|103.5|103.46|103.5|103.46|103.48|103.4|5152
1627911950000|2021-08-02 13:45:50||103.48||103.48||103.48||103.48|0
1627911970000|2021-08-02 13:46:10|103.52|103.5|103.56|103.5|103.66|103.58|103.5|103.48|45417
1627911980000|2021-08-02 13:46:20|103.54|103.44|103.5|103.42|103.54|103.44|103.48|103.42|16347
1627911990000|2021-08-02 13:46:30|103.48|103.44|103.66|103.56|103.68|103.62|103.48|103.44|79717
1627912000000|2021-08-02 13:46:40|103.64|103.54|103.6|103.52|103.64|103.56|103.6|103.5|13795
1627912020000|2021-08-02 13:47:00|103.62|103.54|103.72|103.64|103.74|103.66|103.62|103.54|6588
1627912030000|2021-08-02 13:47:10|103.74|103.66|103.74|103.68|103.78|103.72|103.72|103.64|16712
1627912040000|2021-08-02 13:47:20|103.76|103.7|103.76|103.7|103.82|103.78|103.76|103.7|16527
1627912050000|2021-08-02 13:47:30|103.74|103.66|103.76|103.68|103.76|103.68|103.72|103.66|5321
1627912060000|2021-08-02 13:47:40|103.74|103.66|103.68|103.6|103.74|103.66|103.66|103.6|8473
1627912070000|2021-08-02 13:47:50|103.66|103.62|103.72|103.64|103.74|103.64|103.66|103.6|5796
1627912080000|2021-08-02 13:48:00||103.66||103.66||103.66||103.66|0
1627912090000|2021-08-02 13:48:10|103.74|103.68|103.76|103.68|103.76|103.68|103.74|103.68|0
1627912100000|2021-08-02 13:48:20|103.74|103.7|103.74|103.68|103.76|103.7|103.72|103.68|1920
1627912110000|2021-08-02 13:48:30|103.76|103.7|103.74|103.68|103.8|103.74|103.74|103.68|10348
1627912120000|2021-08-02 13:48:40|103.76|103.7|103.76|103.68|103.8|103.72|103.74|103.68|10697
1627912130000|2021-08-02 13:48:50|103.74|103.7|103.78|103.72|103.8|103.74|103.74|103.7|13568
1627912140000|2021-08-02 13:49:00|103.76|103.74|103.8|103.72|103.88|103.8|103.76|103.7|98933
1627912150000|2021-08-02 13:49:10|103.78|103.7|103.78|103.74|103.84|103.76|103.76|103.7|26603
1627912160000|2021-08-02 13:49:20|103.82|103.72|103.78|103.74|103.82|103.74|103.78|103.72|5801
1627912170000|2021-08-02 13:49:30|||||||||570
1627912180000|2021-08-02 13:49:40|103.76|103.72|103.74|103.64|103.78|103.72|103.7|103.62|2577
1627912200000|2021-08-02 13:50:00|103.72|103.66|103.74|103.68|103.82|103.78|103.72|103.66|64537
1627912210000|2021-08-02 13:50:10|103.72|103.66|103.74|103.68|103.74|103.68|103.72|103.66|122
1627912220000|2021-08-02 13:50:20|103.76|103.7|103.78|103.7|103.78|103.7|103.76|103.7|2411
1627912230000|2021-08-02 13:50:30||103.72||103.7||103.72||103.7|2000
1627912250000|2021-08-02 13:50:50|103.76|103.66|103.68|103.64|103.76|103.66|103.62|103.56|24311
1627912260000|2021-08-02 13:51:00|103.66|103.62|103.68|103.62|103.68|103.62|103.66|103.58|47
1627912270000|2021-08-02 13:51:10|103.66|103.58|103.62|103.56|103.66|103.6|103.62|103.56|2122
1627912280000|2021-08-02 13:51:20|||||||||5003
1627912290000|2021-08-02 13:51:30|103.6|103.54|103.48|103.4|103.6|103.54|103.46|103.38|14041
1627912300000|2021-08-02 13:51:40|103.5|103.42|103.58|103.48|103.58|103.48|103.5|103.42|5482
1627912310000|2021-08-02 13:51:50|103.56|103.5|103.52|103.48|103.56|103.52|103.52|103.48|4290
1627912320000|2021-08-02 13:52:00|103.5|103.46|103.48|103.44|103.5|103.46|103.46|103.44|2544
1627912330000|2021-08-02 13:52:10|103.5||103.48||103.5||103.48||161
1627912340000|2021-08-02 13:52:20|103.46||103.5||103.5||103.46||736
1627912350000|2021-08-02 13:52:30|103.46|103.46|103.62|103.56|103.66|103.6|103.46|103.46|18327
1627912360000|2021-08-02 13:52:40|103.6||103.6||103.6||103.6||0
1627912370000|2021-08-02 13:52:50|103.58|103.54|103.58|103.52|103.58|103.54|103.54|103.48|4320
1627912380000|2021-08-02 13:53:00|103.56|103.5|103.56|103.52|103.56|103.54|103.56|103.5|4000
1627912390000|2021-08-02 13:53:10|103.58|103.54|103.6|103.54|103.6|103.56|103.56|103.52|1600
1627912400000|2021-08-02 13:53:20|103.62|103.56|103.54|103.48|103.62|103.58|103.54|103.48|14951
1627912410000|2021-08-02 13:53:30|103.52|103.46|103.52|103.46|103.52|103.46|103.46|103.44|17902
1627912420000|2021-08-02 13:53:40|103.54|103.48|103.54|103.46|103.56|103.52|103.54|103.46|15666
1627912430000|2021-08-02 13:53:50|103.52|103.48|103.54|103.5|103.54|103.5|103.52|103.46|11425
1627912440000|2021-08-02 13:54:00|103.56|103.52|103.62|103.56|103.62|103.56|103.56|103.52|8008
1627912460000|2021-08-02 13:54:20|103.6|103.54|103.54|103.46|103.6|103.54|103.52|103.46|12269
1627912470000|2021-08-02 13:54:30|103.52|103.48|103.5|103.46|103.58|103.5|103.5|103.44|6058
1627912480000|2021-08-02 13:54:40|103.52|103.48|103.58|103.54|103.58|103.54|103.52|103.48|3812
1627912490000|2021-08-02 13:54:50|103.6||103.58||103.6||103.58||0
1627912500000|2021-08-02 13:55:00|103.6|103.52|103.54|103.48|103.6|103.52|103.48|103.44|96637
1627912510000|2021-08-02 13:55:10|103.56|103.5|103.62|103.56|103.64|103.58|103.56|103.5|13095
1627912520000|2021-08-02 13:55:20|103.64|103.54|103.66|103.56|103.66|103.56|103.62|103.54|63
1627912530000|2021-08-02 13:55:30|103.64|103.58|103.62|103.56|103.66|103.6|103.62|103.56|4000
1627912540000|2021-08-02 13:55:40|103.64|103.58|103.66|103.58|103.66|103.58|103.64|103.58|0
1627912550000|2021-08-02 13:55:50|103.68|103.6|103.74|103.68|103.74|103.68|103.68|103.6|4182
1627912560000|2021-08-02 13:56:00|103.76|103.7|103.8|103.76|103.8|103.76|103.74|103.68|4519
1627912570000|2021-08-02 13:56:10|103.82|103.78|103.72|103.66|103.84|103.78|103.66|103.62|61555
1627912580000|2021-08-02 13:56:20|103.7||103.7||103.72||103.7||8159
1627912590000|2021-08-02 13:56:30|||||||||3042
1627912600000|2021-08-02 13:56:40|103.66|103.62|103.66|103.62|103.7|103.62|103.62|103.6|32144
1627912610000|2021-08-02 13:56:50|103.7|103.64|103.68|103.64|103.7|103.64|103.68|103.62|3237
1627912620000|2021-08-02 13:57:00|103.66|103.62|103.68|103.62|103.68|103.64|103.64|103.62|5653
1627912630000|2021-08-02 13:57:10|103.66|103.64|103.66|103.62|103.66|103.64|103.66|103.62|18
1627912640000|2021-08-02 13:57:20|103.68|103.64|103.68|103.64|103.68|103.64|103.68|103.62|2600
1627912650000|2021-08-02 13:57:30|103.66|103.62|103.66|103.62|103.66|103.64|103.66|103.62|36
1627912660000|2021-08-02 13:57:40|103.64||103.68||103.68||103.64||3235
1627912670000|2021-08-02 13:57:50||103.64||103.64||103.64||103.64|1326
1627912680000|2021-08-02 13:58:00||103.66||103.64||103.66||103.64|20
1627912690000|2021-08-02 13:58:10|103.7|103.66|103.72|103.68|103.72|103.68|103.7|103.64|9148
1627912700000|2021-08-02 13:58:20||103.66||103.68||103.68||103.66|2426
1627912720000|2021-08-02 13:58:40|103.74|103.7|103.76|103.7|103.76|103.7|103.74|103.7|4990
1627912730000|2021-08-02 13:58:50|103.74|103.72|103.74|103.7|103.74|103.72|103.74|103.7|25
1627912740000|2021-08-02 13:59:00|103.76|103.72|103.76|103.68|103.82|103.76|103.7|103.6|99970
1627912750000|2021-08-02 13:59:10|103.78|103.66|103.76|103.66|103.78|103.68|103.72|103.64|9978
1627912760000|2021-08-02 13:59:20|103.62|103.68|103.76|103.66|103.76|103.68|103.62|103.6|49220
1627912770000|2021-08-02 13:59:30||103.68||103.7||103.7||103.68|0
1627912780000|2021-08-02 13:59:40|103.78|103.72|103.74|103.64|103.82|103.74|103.64|103.6|46075
1627912790000|2021-08-02 13:59:50|103.7|103.62|103.68|103.62|103.7|103.64|103.68|103.6|3314
1627912800000|2021-08-02 14:00:00|103.7|103.64|103.78|103.7|103.78|103.72|103.7|103.64|21735
1627912810000|2021-08-02 14:00:10|103.76|103.68|103.76|103.7|103.76|103.7|103.74|103.6|35224
1627912820000|2021-08-02 14:00:20|103.8|103.72|103.82|103.72|103.88|103.78|103.76|103.7|11366
1627912840000|2021-08-02 14:00:40|103.8||103.78||103.8||103.78||200
1627912850000|2021-08-02 14:00:50|103.74|103.7|103.68|103.6|103.74|103.7|103.68|103.6|15894
1627912860000|2021-08-02 14:01:00||103.62||103.62||103.62||103.62|0
1627912870000|2021-08-02 14:01:10|103.7|103.64|103.74|103.7|103.74|103.7|103.7|103.64|5491
1627912880000|2021-08-02 14:01:20|103.78|103.72|103.78|103.66|103.86|103.74|103.74|103.64|56274
1627912890000|2021-08-02 14:01:30|103.76|103.68|103.76|103.7|103.76|103.7|103.76|103.68|500
1627912900000|2021-08-02 14:01:40|103.8|103.72|103.86|103.78|103.88|103.78|103.76|103.72|2233
1627912910000|2021-08-02 14:01:50|103.8|103.8|103.82|103.78|103.86|103.82|103.8|103.76|5534
1627912920000|2021-08-02 14:02:00|103.84|103.8|103.86|103.8|103.86|103.82|103.84|103.78|6199
1627912930000|2021-08-02 14:02:10|103.88|103.82|103.88|103.84|103.88|103.84|103.88|103.82|2131
1627912940000|2021-08-02 14:02:20|103.86|103.82|103.82|103.78|103.86|103.82|103.82|103.78|130022
1627912950000|2021-08-02 14:02:30|103.84||103.84||103.86||103.84||446
1627912960000|2021-08-02 14:02:40|103.76|103.76|103.8|103.74|103.82|103.76|103.74|103.72|93683
1627912970000|2021-08-02 14:02:50|103.78|103.72|103.74|103.7|103.78|103.72|103.74|103.68|1511
1627912980000|2021-08-02 14:03:00|103.72|103.68|103.62|103.54|103.72|103.68|103.62|103.54|9266
1627912990000|2021-08-02 14:03:10|103.6|103.56|103.78|103.7|103.78|103.7|103.6|103.56|82521
1627913000000|2021-08-02 14:03:20|103.76|103.68|103.82|103.74|103.82|103.74|103.74|103.68|1500
1627913010000|2021-08-02 14:03:30|103.8|103.76|103.78|103.7|103.8|103.76|103.76|103.68|23078
1627913020000|2021-08-02 14:03:40|103.8|103.72|103.82|103.74|103.82|103.74|103.8|103.72|380
1627913030000|2021-08-02 14:03:50|103.8|103.72|103.66|103.6|103.8|103.72|103.66|103.6|20760
1627913040000|2021-08-02 14:04:00|103.68|103.62|103.7|103.64|103.7|103.64|103.68|103.62|6801
1627913050000|2021-08-02 14:04:10|103.72|103.66|103.74|103.66|103.76|103.7|103.72|103.66|3883
1627913060000|2021-08-02 14:04:20|103.72|103.62|103.62|103.54|103.72|103.62|103.62|103.52|6403
1627913070000|2021-08-02 14:04:30|103.6|103.56|103.64|103.56|103.66|103.6|103.6|103.54|6151
1627913080000|2021-08-02 14:04:40|103.62|103.54|103.6|103.52|103.62|103.56|103.56|103.5|6694
1627913090000|2021-08-02 14:04:50|103.58|103.54|103.6|103.54|103.6|103.54|103.56|103.5|348
1627913100000|2021-08-02 14:05:00|103.62|103.56|103.64|103.6|103.7|103.64|103.6|103.56|25615
1627913110000|2021-08-02 14:05:10|103.66||103.66||103.66||103.66||10096
1627913120000|2021-08-02 14:05:20|103.64|103.58|103.54|103.5|103.64|103.58|103.54|103.5|10937
1627913130000|2021-08-02 14:05:30|103.52|103.48|103.56|103.5|103.56|103.5|103.52|103.48|10622
1627913140000|2021-08-02 14:05:40|103.54|103.48|103.52|103.46|103.54|103.48|103.52|103.46|82
1627913150000|2021-08-02 14:05:50|103.5|103.44|103.5|103.44|103.5|103.44|103.48|103.44|822
1627913160000|2021-08-02 14:06:00|103.48|103.42|103.48|103.42|103.48|103.42|103.46|103.38|9316
1627913170000|2021-08-02 14:06:10|103.5|103.44|103.48|103.4|103.5|103.46|103.4|103.38|13168
1627913180000|2021-08-02 14:06:20||103.42||103.44||103.46||103.42|0
1627913190000|2021-08-02 14:06:30|103.5|103.46|103.62|103.56|103.62|103.56|103.5|103.44|6837
1627913200000|2021-08-02 14:06:40|103.6|103.52|103.6|103.56|103.6|103.56|103.58|103.52|9484
1627913210000|2021-08-02 14:06:50|103.62|103.58|103.62|103.6|103.66|103.6|103.62|103.58|4539
1627913220000|2021-08-02 14:07:00|103.66|103.62|103.7|103.64|103.7|103.66|103.66|103.62|2112
1627913230000|2021-08-02 14:07:10||103.66||103.64||103.68||103.64|4288
1627913240000|2021-08-02 14:07:20|103.72|103.66|103.8|103.72|103.8|103.72|103.72|103.66|2395
1627913250000|2021-08-02 14:07:30|103.78|103.68|103.72|103.66|103.78|103.72|103.72|103.66|24462
1627913260000|2021-08-02 14:07:40|103.74|103.68|103.72|103.66|103.74|103.68|103.72|103.66|55
1627913270000|2021-08-02 14:07:50|103.7|103.62|103.66|103.6|103.7|103.64|103.66|103.6|4580
1627913280000|2021-08-02 14:08:00|103.68|103.62|103.7|103.64|103.72|103.68|103.66|103.62|18953
1627913290000|2021-08-02 14:08:10|103.72|103.66|103.7|103.66|103.74|103.68|103.7|103.64|7347
1627913300000|2021-08-02 14:08:20|103.74|103.68|103.82|103.74|103.84|103.74|103.74|103.68|768
1627913310000|2021-08-02 14:08:30|103.8|103.76|103.84|103.78|103.84|103.78|103.8|103.76|1
1627913320000|2021-08-02 14:08:40|103.86|103.8|103.84|103.76|103.86|103.8|103.84|103.76|0
1627913330000|2021-08-02 14:08:50|103.82|103.78|103.8|103.72|103.82|103.78|103.74|103.7|15709
1627913340000|2021-08-02 14:09:00|103.82|103.74|103.82|103.76|103.82|103.76|103.82|103.74|4853
1627913360000|2021-08-02 14:09:20|103.84|103.78|103.9|103.84|103.9|103.86|103.82|103.78|7848
1627913370000|2021-08-02 14:09:30|103.88|103.82|103.88|103.84|103.9|103.84|103.88|103.82|5600
1627913380000|2021-08-02 14:09:40|103.9|103.86|103.9|103.86|103.9|103.86|103.88|103.82|8100
1627913390000|2021-08-02 14:09:50|103.92|103.88|103.88|103.82|103.96|103.92|103.88|103.82|33404
1627913400000|2021-08-02 14:10:00|103.9|103.84|103.9|103.84|103.9|103.84|103.9|103.84|0
1627913410000|2021-08-02 14:10:10||103.86||103.84||103.86||103.84|1200
1627913420000|2021-08-02 14:10:20|103.92|103.86|103.94|103.86|103.96|103.9|103.92|103.86|15778
1627913430000|2021-08-02 14:10:30|103.92|103.88|103.94|103.88|103.94|103.88|103.92|103.86|1252
1627913440000|2021-08-02 14:10:40|103.92|103.86|103.96|103.92|104|103.96|103.92|103.86|17687
1627913450000|2021-08-02 14:10:50|103.94|103.9|103.9|103.86|103.94|103.9|103.9|103.86|37666
1627913460000|2021-08-02 14:11:00|103.88|103.84|103.9|103.84|103.92|103.86|103.84|103.82|20961
1627913470000|2021-08-02 14:11:10|103.88|103.82|103.88|103.84|103.92|103.88|103.88|103.82|44084
1627913480000|2021-08-02 14:11:20|103.86|103.82|103.86|103.8|103.86|103.84|103.82|103.8|34212
1627913490000|2021-08-02 14:11:30|103.84||103.84||103.84||103.84||0
1627913500000|2021-08-02 14:11:40|103.86|103.82|103.86|103.82|103.86|103.82|103.86|103.82|3909
1627913510000|2021-08-02 14:11:50|103.88|103.84|103.88|103.82|103.92|103.86|103.88|103.82|17438
1627913520000|2021-08-02 14:12:00|103.86|103.8|103.8|103.76|103.86|103.8|103.78|103.72|11115
1627913530000|2021-08-02 14:12:10|103.78|103.74|103.78|103.7|103.8|103.76|103.76|103.7|4681
1627913540000|2021-08-02 14:12:20|103.76||103.76||103.76||103.76||9
1627913550000|2021-08-02 14:12:30|103.74|103.68|103.66|103.64|103.74|103.68|103.66|103.64|8008
1627913570000|2021-08-02 14:12:50|103.64|103.6|103.56|103.52|103.66|103.6|103.56|103.5|3889
1627913580000|2021-08-02 14:13:00|103.58|103.54|103.7|103.64|103.74|103.68|103.56|103.52|35033
1627913590000|2021-08-02 14:13:10|103.72|103.66|103.74|103.72|103.78|103.72|103.72|103.66|559
1627913600000|2021-08-02 14:13:20|103.72|103.7|103.72|103.64|103.72|103.7|103.72|103.64|8765
1627913640000|2021-08-02 14:14:00||103.66||103.7||103.7||103.66|0
1627913650000|2021-08-02 14:14:10|103.74|103.72|103.78|103.72|103.82|103.76|103.74|103.72|7038
1627913660000|2021-08-02 14:14:20|103.8|103.74|103.82|103.76|103.82|103.76|103.8|103.74|2282
1627913670000|2021-08-02 14:14:30|103.84||103.82||103.84||103.82||5031
1627913680000|2021-08-02 14:14:40|103.84|103.78|103.86|103.8|103.88|103.8|103.82|103.78|8700
1627913700000|2021-08-02 14:15:00|103.88|103.82|103.84|103.8|103.88|103.82|103.84|103.8|7460
1627913710000|2021-08-02 14:15:10|103.86|103.82|103.92|103.86|103.94|103.86|103.86|103.8|6095
1627913720000|2021-08-02 14:15:20|103.94|103.88|103.92|103.88|103.94|103.88|103.92|103.86|7429
1627913730000|2021-08-02 14:15:30|103.9|103.86|103.84|103.8|103.9|103.86|103.82|103.8|37128
1627913740000|2021-08-02 14:15:40|103.82|103.76|103.78|103.72|103.82|103.76|103.78|103.72|15943
1627913760000|2021-08-02 14:16:00|103.8|103.74|103.78|103.7|103.8|103.76|103.78|103.7|2840
1627913770000|2021-08-02 14:16:10||103.72||103.72||103.72||103.72|136
1627913780000|2021-08-02 14:16:20|103.76|103.7|103.7|103.64|103.76|103.7|103.68|103.64|9440
1627913790000|2021-08-02 14:16:30|103.68|103.66|103.68|103.64|103.68|103.66|103.68|103.64|0
1627913800000|2021-08-02 14:16:40|103.66|103.62|103.68|103.6|103.68|103.62|103.64|103.58|4935
1627913810000|2021-08-02 14:16:50|103.7|103.62|103.58|103.52|103.7|103.64|103.58|103.52|5267
1627913820000|2021-08-02 14:17:00|103.6|103.54|103.6|103.54|103.62|103.58|103.58|103.54|7017
1627913830000|2021-08-02 14:17:10|103.58||103.6||103.6||103.58||0
1627913840000|2021-08-02 14:17:20|103.58|103.56|103.6|103.54|103.6|103.56|103.58|103.54|3
1627913850000|2021-08-02 14:17:30|103.58|103.56|103.6|103.56|103.6|103.56|103.58|103.54|196
1627913860000|2021-08-02 14:17:40|103.64|103.58|103.66|103.62|103.7|103.64|103.62|103.56|28453
1627913880000|2021-08-02 14:18:00|103.68|103.64|103.62|103.6|103.68|103.64|103.62|103.56|23963
1627913890000|2021-08-02 14:18:10|103.6|103.56|103.62|103.56|103.62|103.56|103.6|103.54|1854
1627913900000|2021-08-02 14:18:20|103.58|103.58|103.58|103.54|103.58|103.58|103.58|103.54|577
1627913910000|2021-08-02 14:18:30|103.6|103.56|103.72|103.68|103.86|103.82|103.6|103.56|163510
1627913920000|2021-08-02 14:18:40|103.7|103.66|103.7|103.64|103.7|103.66|103.7|103.64|22930
1627913930000|2021-08-02 14:18:50|103.72|103.66|103.72|103.64|103.76|103.7|103.7|103.64|6172
1627913940000|2021-08-02 14:19:00|103.74|103.66|103.84|103.76|103.84|103.76|103.74|103.64|99852
1627913950000|2021-08-02 14:19:10|103.82|103.78|103.88|103.82|103.92|103.9|103.8|103.72|159012
1627913960000|2021-08-02 14:19:20|103.86|103.8|103.84|103.8|103.86|103.8|103.84|103.8|0
1627913970000|2021-08-02 14:19:30|103.82|103.76|103.78|103.74|103.82|103.78|103.78|103.72|13146
1627913980000|2021-08-02 14:19:40|103.72|103.72|103.74|103.68|103.78|103.74|103.72|103.68|12120
1627913990000|2021-08-02 14:19:50||103.7||103.7||103.7||103.7|14182
1627914000000|2021-08-02 14:20:00|103.72|103.68|103.72|103.62|103.72|103.68|103.68|103.62|5646
1627914010000|2021-08-02 14:20:10|103.7|103.6|103.56|103.48|103.7|103.6|103.56|103.46|8803
1627914020000|2021-08-02 14:20:20|103.54|103.46|103.52|103.46|103.54|103.46|103.52|103.46|130
1627914030000|2021-08-02 14:20:30|103.54|103.48|103.54|103.48|103.54|103.48|103.52|103.48|200
1627914040000|2021-08-02 14:20:40|103.52|103.46|103.52|103.46|103.52|103.46|103.52|103.46|0
1627914060000|2021-08-02 14:21:00|103.5|103.44|103.52|103.44|103.52|103.44|103.48|103.44|2188
1627914070000|2021-08-02 14:21:10|103.54|103.46|103.44|103.38|103.54|103.46|103.44|103.36|3083
1627914080000|2021-08-02 14:21:20|103.46|103.4|103.5|103.44|103.5|103.46|103.44|103.4|8612
1627914090000|2021-08-02 14:21:30|103.54|103.46|103.6|103.54|103.6|103.54|103.54|103.46|3336
1627914110000|2021-08-02 14:21:50|103.64|103.56|103.64|103.56|103.64|103.56|103.6|103.56|0
1627914120000|2021-08-02 14:22:00|103.6||103.6||103.6||103.6||0
1627914130000|2021-08-02 14:22:10|103.64|103.58|103.68|103.6|103.68|103.6|103.64|103.58|1747
1627914150000|2021-08-02 14:22:30||103.62||103.6||103.62||103.6|30
1627914160000|2021-08-02 14:22:40|103.7|103.62|103.66|103.62|103.7|103.62|103.66|103.62|3742
1627914170000|2021-08-02 14:22:50|103.68|103.64|103.66|103.58|103.72|103.68|103.64|103.58|33779
1627914180000|2021-08-02 14:23:00|103.64|103.56|103.62|103.56|103.64|103.56|103.6|103.56|2729
1627914200000|2021-08-02 14:23:20|103.6||103.6||103.6||103.6||11
1627914210000|2021-08-02 14:23:30|103.62||103.62||103.62||103.62||0
1627914220000|2021-08-02 14:23:40|103.64|103.58|103.7|103.62|103.7|103.62|103.64|103.58|6605
1627914230000|2021-08-02 14:23:50|||||||||9645
1627914240000|2021-08-02 14:24:00|103.72|103.64|103.74|103.68|103.74|103.68|103.72|103.64|10
1627914250000|2021-08-02 14:24:10|103.76|103.7|103.8|103.74|103.82|103.74|103.76|103.7|14626
1627914290000|2021-08-02 14:24:50|103.74|103.72|103.8|103.72|103.8|103.72|103.72|103.7|7836
1627914300000|2021-08-02 14:25:00|103.82|103.74|103.84|103.76|103.86|103.78|103.78|103.74|2648
1627914320000|2021-08-02 14:25:20|103.86|103.78|103.88|103.82|103.9|103.84|103.86|103.78|573
1627914340000|2021-08-02 14:25:40|103.9|103.84|103.9|103.84|103.9|103.86|103.88|103.84|2700
1627914350000|2021-08-02 14:25:50|103.92|103.86|103.86|103.82|104.02|103.96|103.86|103.82|208422
1627914360000|2021-08-02 14:26:00|103.9|103.84|103.94|103.88|103.96|103.9|103.84|103.82|29401
1627914370000|2021-08-02 14:26:10|103.92|103.9|103.92|103.88|103.94|103.9|103.92|103.88|22647
1627914380000|2021-08-02 14:26:20|103.94|103.9|103.98|103.9|103.98|103.9|103.94|103.9|5213
1627914390000|2021-08-02 14:26:30|||||||||3532
1627914400000|2021-08-02 14:26:40|104|103.92|103.88|103.86|104.02|103.94|103.88|103.86|36605
1627914410000|2021-08-02 14:26:50|103.9|103.84|103.88|103.82|103.9|103.84|103.88|103.8|24249
1627914420000|2021-08-02 14:27:00|103.9|103.84|103.94|103.86|103.94|103.9|103.9|103.84|12389
1627914440000|2021-08-02 14:27:20|103.98|103.94|104.02|103.98|104.04|104.02|103.98|103.88|14687
1627914450000|2021-08-02 14:27:30|104|103.96|104|103.96|104|103.98|103.98|103.94|26898
1627914460000|2021-08-02 14:27:40|103.98|103.94|104.04|103.98|104.06|104|103.96|103.9|20462
1627914470000|2021-08-02 14:27:50|104.02|103.96|103.98|103.94|104.04|103.96|103.98|103.94|18051
1627914480000|2021-08-02 14:28:00|103.96|103.92|103.98|103.92|103.98|103.94|103.92|103.88|16394
1627914490000|2021-08-02 14:28:10|103.96|103.9|103.96|103.92|103.96|103.92|103.96|103.9|5000
1627914500000|2021-08-02 14:28:20|103.94|103.9|103.9|103.84|103.94|103.9|103.84|103.82|37697
1627914510000|2021-08-02 14:28:30||103.86||103.86||103.86||103.84|144
1627914520000|2021-08-02 14:28:40|103.88|103.84|103.84|103.8|103.88|103.84|103.82|103.8|9478
1627914530000|2021-08-02 14:28:50|||||||||5752
1627914540000|2021-08-02 14:29:00|103.82|103.78|103.82|103.78|103.82|103.78|103.78|103.74|16563
1627914550000|2021-08-02 14:29:10|103.84|103.8|103.84|103.78|103.88|103.84|103.84|103.78|18247
1627914560000|2021-08-02 14:29:20|103.86|103.8|103.92|103.86|103.98|103.9|103.86|103.8|14902
1627914570000|2021-08-02 14:29:30|103.94|103.88|103.94|103.88|103.98|103.9|103.88|103.86|10580
1627914580000|2021-08-02 14:29:40|103.92|103.86|103.94|103.88|103.96|103.88|103.92|103.86|916
1627914590000|2021-08-02 14:29:50|103.96|103.9|103.98|103.92|103.98|103.94|103.94|103.9|7385
1627914600000|2021-08-02 14:30:00|104|103.96|104.02|103.96|104.02|103.98|104|103.94|6585
1627914610000|2021-08-02 14:30:10|104.04|103.98|104.08|104|104.1|104|104.04|103.98|3999
1627914620000|2021-08-02 14:30:20|104.06|104.02|104.06|104.02|104.06|104.04|104.06|104.02|4027
1627914630000|2021-08-02 14:30:30|||||||||12411
1627914640000|2021-08-02 14:30:40|||||||||8320
1627914650000|2021-08-02 14:30:50|104.04|104|104.04|104|104.04|104|104.04|104|5927
1627914660000|2021-08-02 14:31:00|104.02|103.98|103.98|103.94|104.02|103.98|103.96|103.94|12153
1627914670000|2021-08-02 14:31:10|103.96|103.92|103.96|103.92|103.98|103.92|103.96|103.92|1417
1627914680000|2021-08-02 14:31:20|103.94|103.88|103.94|103.88|103.96|103.88|103.88|103.84|3518
1627914690000|2021-08-02 14:31:30|103.96|103.9|103.98|103.92|104|103.92|103.96|103.9|0
1627914700000|2021-08-02 14:31:40|||||||||32487
1627914710000|2021-08-02 14:31:50|103.96|103.9|103.9|103.88|103.96|103.9|103.9|103.88|7587
1627914720000|2021-08-02 14:32:00|103.92|103.86|103.92|103.86|103.94|103.88|103.88|103.84|21561
1627914730000|2021-08-02 14:32:10|103.9||103.9||103.9||103.9||0
1627914740000|2021-08-02 14:32:20|103.92|103.88|103.92|103.88|103.92|103.88|103.92|103.86|2
1627914750000|2021-08-02 14:32:30|||||||||18900
1627914770000|2021-08-02 14:32:50|103.94|103.9|103.94|103.9|103.96|103.92|103.94|103.9|4242
1627914780000|2021-08-02 14:33:00|103.96|103.92|103.94|103.88|103.96|103.92|103.88|103.86|12217
1627914790000|2021-08-02 14:33:10|103.92||103.9||103.92||103.9||695
1627914800000|2021-08-02 14:33:20|103.92|103.86|103.92|103.88|103.92|103.88|103.92|103.86|2002
1627914810000|2021-08-02 14:33:30||103.86||103.86||103.86||103.86|750
1627914820000|2021-08-02 14:33:40|103.94|103.88|104|103.92|104|103.92|103.94|103.88|4462
1627914830000|2021-08-02 14:33:50|103.98||103.98||103.98||103.98||849
1627914840000|2021-08-02 14:34:00|103.96|103.88|103.94|103.88|103.96|103.9|103.92|103.88|3428
1627914850000|2021-08-02 14:34:10|103.92|103.9|103.92|103.9|103.92|103.9|103.92|103.88|10009
1627914880000|2021-08-02 14:34:40|103.94|103.92|104|103.94|104|103.94|103.94|103.92|11075
1627914890000|2021-08-02 14:34:50|104.02|103.96|104.08|104|104.08|104|104.02|103.96|22165
1627914900000|2021-08-02 14:35:00|104.06|103.98|104.06|104.02|104.06|104.02|104.02|103.98|20378
1627914910000|2021-08-02 14:35:10||104||104.02||104.02||104|13775
1627914920000|2021-08-02 14:35:20||104||104||104||104|19509
1627914930000|2021-08-02 14:35:30|||||||||14118
1627914940000|2021-08-02 14:35:40|104.04|104.02|104.08|104.02|104.08|104.02|104.04|104|24245
1627914950000|2021-08-02 14:35:50|104.06|104|104.06|104.02|104.08|104.02|104.06|104|50
1627914960000|2021-08-02 14:36:00|104.04|104|104|103.94|104.04|104|104|103.94|22693
1627914970000|2021-08-02 14:36:10|||||||||240
1627914980000|2021-08-02 14:36:20|||||||||1542
1627914990000|2021-08-02 14:36:30|103.98||103.98||104||103.98||4270
1627915000000|2021-08-02 14:36:40|103.96||103.96||103.96||103.96||0
1627915030000|2021-08-02 14:37:10|103.98|103.96|103.98|103.94|103.98|103.96|103.98|103.94|8112
1627915050000|2021-08-02 14:37:30|104|103.96|104.02|104|104.06|104|104|103.96|10576
1627915060000|2021-08-02 14:37:40|104.04||104.04||104.04||104.04||815
1627915070000|2021-08-02 14:37:50|104.06|104.02|104.04|104|104.06|104.04|104|103.98|61376
1627915080000|2021-08-02 14:38:00|104.06|103.98|104.02|104|104.06|104|104.02|103.98|4168
1627915090000|2021-08-02 14:38:10|104.04||104.04||104.06||104.04||4000
1627915100000|2021-08-02 14:38:20|104.02|103.98|104|103.96|104.02|103.98|103.98|103.96|4500
1627915110000|2021-08-02 14:38:30|104.02|103.98|104.04|103.98|104.06|104|104.02|103.98|2500
1627915120000|2021-08-02 14:38:40|||||||||100
1627915140000|2021-08-02 14:39:00|104.02|103.94|104|103.94|104.02|103.96|103.98|103.94|9463
1627915150000|2021-08-02 14:39:10|103.98||103.98||104||103.98||0
1627915160000|2021-08-02 14:39:20|104|103.96|104|103.96|104|103.96|103.98|103.94|4061
1627915170000|2021-08-02 14:39:30||103.98||103.96||103.98||103.96|3672
1627915190000|2021-08-02 14:39:50|104.02|103.98|104.02|103.98|104.02|103.98|104.02|103.98|301
1627915200000|2021-08-02 14:40:00|104|103.96|104|103.96|104|103.96|104|103.96|98
1627915210000|2021-08-02 14:40:10|103.98|103.94|103.96|103.9|103.98|103.94|103.96|103.9|4968
1627915230000|2021-08-02 14:40:30|103.94|103.88|103.92|103.84|103.94|103.88|103.92|103.84|2610
1627915240000|2021-08-02 14:40:40|103.9||103.88||103.9||103.88||2
1627915250000|2021-08-02 14:40:50|103.86|103.82|103.9|103.84|103.9|103.84|103.84|103.8|18851
1627915260000|2021-08-02 14:41:00|103.88||103.88||103.9||103.88||240
1627915270000|2021-08-02 14:41:10|103.86|103.82|103.84|103.8|103.88|103.82|103.84|103.8|13304
1627915280000|2021-08-02 14:41:20|103.82|103.78|103.84|103.8|103.84|103.8|103.8|103.78|5300
1627915290000|2021-08-02 14:41:30|103.86|103.82|103.86|103.8|103.86|103.82|103.86|103.8|5843
1627915300000|2021-08-02 14:41:40|103.88|103.82|103.96|103.92|103.96|103.92|103.88|103.82|6639
1627915310000|2021-08-02 14:41:50|103.9|103.9|103.96|103.9|103.96|103.92|103.9|103.88|10061
1627915320000|2021-08-02 14:42:00|103.94||103.94||103.94||103.94||100
1627915330000|2021-08-02 14:42:10|||||||||2014
1627915340000|2021-08-02 14:42:20|||||||||2013
1627915350000|2021-08-02 14:42:30|103.92|103.88|103.9|103.86|103.92|103.88|103.88|103.84|9455
1627915360000|2021-08-02 14:42:40|103.92|103.84|103.9|103.84|103.92|103.84|103.9|103.84|7
1627915380000|2021-08-02 14:43:00|103.92|103.86|104.04|103.98|104.04|103.98|103.92|103.84|65853
1627915390000|2021-08-02 14:43:10|104.02|103.96|104|103.94|104.02|103.96|103.96|103.94|12599
1627915400000|2021-08-02 14:43:20|104.02|103.96|104.02|103.96|104.02|103.96|104.02|103.96|12823
1627915410000|2021-08-02 14:43:30|104|103.94|103.94|103.9|104|103.96|103.94|103.88|21992
1627915420000|2021-08-02 14:43:40|103.96|103.92|103.96|103.92|103.96|103.94|103.96|103.92|8849
1627915430000|2021-08-02 14:43:50|103.98|103.9|103.96|103.92|103.98|103.92|103.96|103.9|16456
1627915440000|2021-08-02 14:44:00||103.9||103.92||103.92||103.9|0
1627915450000|2021-08-02 14:44:10|103.98|103.94|103.98|103.92|103.98|103.94|103.98|103.92|22854
1627915460000|2021-08-02 14:44:20|104|103.94|104.02|104|104.02|104|103.98|103.94|12697
1627915470000|2021-08-02 14:44:30|104.04|104.02|104.06|104|104.06|104.02|104.02|103.96|61135
1627915480000|2021-08-02 14:44:40||104.02||104.02||104.02||104.02|4000
1627915490000|2021-08-02 14:44:50|104.04|104|104.04|104|104.04|104|104.04|104|1093
1627915500000|2021-08-02 14:45:00|104.02|103.98|104.02|103.98|104.02|103.98|104|103.96|70985
1627915510000|2021-08-02 14:45:10|104.04|104|104.04|104|104.1|104.06|104.02|103.98|87702
1627915520000|2021-08-02 14:45:20|104.02|103.98|104.02|103.98|104.02|103.98|104.02|103.98|1533
1627915530000|2021-08-02 14:45:30|104|103.96|104.02|103.96|104.02|103.96|104|103.96|4348
1627915540000|2021-08-02 14:45:40|||||||||945
1627915550000|2021-08-02 14:45:50|104|103.98|103.94|103.9|104.02|103.98|103.94|103.9|7468
1627915560000|2021-08-02 14:46:00|103.92|103.88|103.9|103.86|103.92|103.88|103.9|103.84|946
1627915580000|2021-08-02 14:46:20|103.92|103.88|103.94|103.88|103.96|103.9|103.92|103.88|8000
1627915600000|2021-08-02 14:46:40|103.96|103.9|103.94|103.88|104|103.94|103.94|103.88|25342
1627915610000|2021-08-02 14:46:50|103.96|103.9|103.94|103.88|103.96|103.9|103.94|103.88|0
1627915620000|2021-08-02 14:47:00|103.96|103.9|103.98|103.92|103.98|103.94|103.94|103.9|20168
1627915630000|2021-08-02 14:47:10|103.96|103.9|103.96|103.9|103.96|103.92|103.92|103.9|11634
1627915640000|2021-08-02 14:47:20|103.94||103.94||103.94||103.94||20000
1627915650000|2021-08-02 14:47:30|103.96|103.92|103.98|103.92|103.98|103.92|103.94|103.92|2077
1627915660000|2021-08-02 14:47:40||103.94||103.94||103.94||103.92|5683
1627915670000|2021-08-02 14:47:50|||||||||53585
1627915680000|2021-08-02 14:48:00||103.92||103.92||103.92||103.92|1500
1627915690000|2021-08-02 14:48:10|103.96|103.94|103.98|103.94|103.98|103.94|103.96|103.94|8529
1627915700000|2021-08-02 14:48:20|103.96|103.92|103.98|103.92|104.02|103.98|103.9|103.88|133034
1627915710000|2021-08-02 14:48:30|103.96|103.94|103.98|103.94|103.98|103.94|103.96|103.88|28348
1627915720000|2021-08-02 14:48:40|104|103.96|104|103.94|104|103.96|103.96|103.88|17518
1627915730000|2021-08-02 14:48:50|103.98|103.96|104|103.96|104|103.96|103.98|103.96|18568
1627915740000|2021-08-02 14:49:00|104.02|103.98|104.06|104.02|104.08|104.02|104.02|103.98|10474
1627915750000|2021-08-02 14:49:10|104.04|103.98|104.02|103.98|104.04|104.02|104.02|103.96|4060
1627915760000|2021-08-02 14:49:20|104.04|104|103.96|103.9|104.04|104|103.96|103.9|17277
1627915770000|2021-08-02 14:49:30|103.94|103.88|103.96|103.92|103.96|103.92|103.92|103.88|3181
1627915790000|2021-08-02 14:49:50|103.94|103.9|103.9|103.84|103.94|103.9|103.86|103.8|11195
1627915800000|2021-08-02 14:50:00|103.92|103.82|103.92|103.86|103.94|103.86|103.92|103.82|38
1627915810000|2021-08-02 14:50:10|103.9|103.88|103.96|103.9|103.96|103.92|103.9|103.86|22689
1627915820000|2021-08-02 14:50:20|104|103.92|103.98|103.92|104|103.94|103.98|103.9|10015
1627915830000|2021-08-02 14:50:30|103.96|103.9|103.92|103.88|103.96|103.9|103.92|103.88|2009
1627915840000|2021-08-02 14:50:40|103.9|103.86|103.88|103.86|103.9|103.86|103.88|103.86|830
1627915850000|2021-08-02 14:50:50|103.9||103.92||103.92||103.9||112
1627915860000|2021-08-02 14:51:00|103.9||103.92||103.92||103.9||1724
1627915870000|2021-08-02 14:51:10|103.86|103.84|103.9|103.84|103.9|103.84|103.8|103.76|294564
1627915880000|2021-08-02 14:51:20|103.92|103.86|103.9|103.84|103.92|103.88|103.9|103.84|3728
1627915890000|2021-08-02 14:51:30|103.92|103.86|103.92|103.88|103.92|103.88|103.88|103.86|27375
1627915900000|2021-08-02 14:51:40|103.94|103.9|103.96|103.9|103.96|103.92|103.92|103.88|29607
1627915910000|2021-08-02 14:51:50|103.94|103.92|103.98|103.92|103.98|103.94|103.94|103.92|9115
1627915920000|2021-08-02 14:52:00|104|103.94|104.02|103.96|104.02|103.98|104|103.94|4000
1627915930000|2021-08-02 14:52:10|104.04|104|104|103.94|104.04|104|104|103.94|14546
1627915940000|2021-08-02 14:52:20|104.02|103.96|104|103.94|104.04|103.98|103.98|103.94|33716
1627915950000|2021-08-02 14:52:30|103.98|103.92|103.96|103.92|104|103.96|103.96|103.92|18397
1627915960000|2021-08-02 14:52:40|103.94|103.9|103.9|103.86|103.94|103.9|103.88|103.82|25085
1627915970000|2021-08-02 14:52:50|103.92|103.84|103.9|103.84|103.92|103.84|103.9|103.84|5005
1627915980000|2021-08-02 14:53:00|103.88|103.82|103.84|103.78|103.9|103.82|103.84|103.78|34976
1627915990000|2021-08-02 14:53:10|103.86|103.8|103.86|103.78|103.88|103.82|103.86|103.78|5715
1627916000000|2021-08-02 14:53:20|103.84|103.76|103.8|103.74|103.84|103.76|103.8|103.74|9
1627916010000|2021-08-02 14:53:30|103.78|103.72|103.8|103.74|103.8|103.74|103.78|103.72|2886
1627916020000|2021-08-02 14:53:40|103.78|103.72|103.8|103.74|103.8|103.74|103.78|103.72|865
1627916030000|2021-08-02 14:53:50|103.78|103.72|103.74|103.68|103.78|103.72|103.7|103.64|26465
1627916040000|2021-08-02 14:54:00|103.76|103.7|103.74|103.7|103.76|103.7|103.72|103.68|7463
1627916050000|2021-08-02 14:54:10|103.72|103.68|103.76|103.72|103.76|103.72|103.72|103.64|18041
1627916060000|2021-08-02 14:54:20|103.78|103.74|103.8|103.74|103.82|103.78|103.78|103.74|14179
1627916070000|2021-08-02 14:54:30|103.78|103.72|103.74|103.7|103.78|103.72|103.74|103.7|7090
1627916080000|2021-08-02 14:54:40|||||||||3000
1627916100000|2021-08-02 14:55:00|103.72|103.68|103.68|103.64|103.72|103.68|103.68|103.64|12293
1627916110000|2021-08-02 14:55:10|103.66|103.62|103.7|103.62|103.7|103.66|103.64|103.56|54863
1627916120000|2021-08-02 14:55:20|103.68|103.6|103.64|103.58|103.68|103.6|103.6|103.54|55455
1627916130000|2021-08-02 14:55:30|103.62||103.64||103.64||103.62||5192
1627916140000|2021-08-02 14:55:40|||||||||1000
1627916150000|2021-08-02 14:55:50|103.62|103.6|103.64|103.58|103.66|103.6|103.62|103.58|390
1627916160000|2021-08-02 14:56:00|103.62|103.56|103.6|103.54|103.64|103.58|103.58|103.52|10865
1627916170000|2021-08-02 14:56:10|103.62|103.52|103.6|103.56|103.62|103.6|103.6|103.52|19465
1627916180000|2021-08-02 14:56:20|103.58|103.54|103.6|103.56|103.6|103.56|103.58|103.52|3964
1627916190000|2021-08-02 14:56:30|103.56|103.58|103.56|103.52|103.56|103.58|103.56|103.52|14353
1627916210000|2021-08-02 14:56:50|||||||||2626
1627916220000|2021-08-02 14:57:00|103.58|103.54|103.64|103.58|103.64|103.58|103.58|103.54|11780
1627916240000|2021-08-02 14:57:20|103.66|103.6|103.64|103.62|103.66|103.62|103.64|103.6|2005
1627916250000|2021-08-02 14:57:30|103.62|103.6|103.64|103.58|103.64|103.6|103.62|103.58|14077
1627916270000|2021-08-02 14:57:50|103.62||103.62||103.62||103.62||1
1627916280000|2021-08-02 14:58:00|103.6|103.56|103.62|103.58|103.62|103.58|103.58|103.54|26513
1627916290000|2021-08-02 14:58:10|103.64|103.6|103.66|103.6|103.66|103.62|103.62|103.58|13490
1627916300000|2021-08-02 14:58:20|103.68||103.66||103.68||103.66||1
1627916310000|2021-08-02 14:58:30|103.68|103.62|103.68|103.62|103.68|103.62|103.68|103.62|0
1627916320000|2021-08-02 14:58:40|||||||||3552
1627916340000|2021-08-02 14:59:00|103.66||103.66||103.66||103.66||343
1627916350000|2021-08-02 14:59:10|103.64|103.6|103.58|103.54|103.64|103.6|103.58|103.52|20149
1627916360000|2021-08-02 14:59:20|103.56|103.52|103.58|103.5|103.58|103.52|103.56|103.48|4066
1627916370000|2021-08-02 14:59:30|103.56|103.52|103.54|103.5|103.58|103.52|103.54|103.5|4788
1627916380000|2021-08-02 14:59:40|||||||||3435
1627916390000|2021-08-02 14:59:50||103.52||103.5||103.52||103.5|1424
1627916400000|2021-08-02 15:00:00|103.52|103.48|103.54|103.48|103.54|103.5|103.52|103.48|6624
1627916410000|2021-08-02 15:00:10|103.52||103.52||103.52||103.52||0
1627916420000|2021-08-02 15:00:20|103.5||103.5||103.5||103.5||0
1627916430000|2021-08-02 15:00:30|103.52|103.5|103.56|103.5|103.56|103.52|103.52|103.5|23283
1627916440000|2021-08-02 15:00:40|103.54|103.52|103.58|103.52|103.62|103.54|103.54|103.52|8407
1627916450000|2021-08-02 15:00:50|103.6|103.54|103.6|103.56|103.62|103.56|103.6|103.54|2811
1627916460000|2021-08-02 15:01:00|103.58|103.54|103.58|103.52|103.58|103.56|103.54|103.52|11811
1627916470000|2021-08-02 15:01:10|103.56||103.56||103.56||103.54||128
1627916480000|2021-08-02 15:01:20|103.58|103.54|103.58|103.54|103.6|103.56|103.56|103.52|25485
1627916490000|2021-08-02 15:01:30|103.6||103.6||103.6||103.6||0
1627916500000|2021-08-02 15:01:40|103.62|103.56|103.64|103.6|103.66|103.6|103.62|103.56|9646
1627916510000|2021-08-02 15:01:50||103.62||103.6||103.62||103.6|0
1627916520000|2021-08-02 15:02:00|103.62|103.58|103.62|103.56|103.62|103.58|103.62|103.56|6583
1627916540000|2021-08-02 15:02:20|103.6||103.6||103.6||103.58||3700
1627916570000|2021-08-02 15:02:50|103.58|103.54|103.58|103.5|103.58|103.54|103.56|103.5|10202
1627916580000|2021-08-02 15:03:00|103.56|103.48|103.52|103.48|103.56|103.48|103.52|103.48|8052
1627916590000|2021-08-02 15:03:10|103.5|103.5|103.5|103.48|103.5|103.5|103.5|103.48|1200
1627916600000|2021-08-02 15:03:20|||||||||7173
1627916610000|2021-08-02 15:03:30|103.52|103.5|103.58|103.54|103.6|103.54|103.52|103.5|11567
1627916620000|2021-08-02 15:03:40|103.6|103.56|103.66|103.6|103.66|103.6|103.58|103.56|4518
1627916630000|2021-08-02 15:03:50|103.64|103.62|103.64|103.6|103.66|103.62|103.62|103.6|4902
1627916640000|2021-08-02 15:04:00|103.66|103.62|103.68|103.64|103.68|103.64|103.66|103.62|5522
1627916650000|2021-08-02 15:04:10|103.66|103.62|103.66|103.62|103.68|103.64|103.66|103.62|875
1627916670000|2021-08-02 15:04:30|103.68|103.64|103.68|103.64|103.68|103.64|103.66|103.62|5936
1627916680000|2021-08-02 15:04:40|103.72|103.66|103.74|103.7|103.78|103.72|103.7|103.66|17382
1627916690000|2021-08-02 15:04:50|||||||||10934
1627916700000|2021-08-02 15:05:00|103.72|103.68|103.74|103.7|103.74|103.7|103.7|103.68|10587
1627916710000|2021-08-02 15:05:10||103.68||103.7||103.7||103.68|5560
1627916720000|2021-08-02 15:05:20|103.72|103.68|103.72|103.68|103.74|103.7|103.7|103.68|8617
1627916730000|2021-08-02 15:05:30|103.7||103.72||103.72||103.7||88508
1627916740000|2021-08-02 15:05:40|103.74|103.7|103.72|103.7|103.74|103.7|103.72|103.7|8296
1627916750000|2021-08-02 15:05:50|103.7|103.68|103.68|103.64|103.7|103.68|103.68|103.64|8685
1627916770000|2021-08-02 15:06:10|103.7|103.66|103.7|103.66|103.7|103.66|103.68|103.64|21280
1627916780000|2021-08-02 15:06:20|103.74|103.68|103.74|103.72|103.76|103.72|103.74|103.68|16553
1627916790000|2021-08-02 15:06:30|||||||||118000
1627916800000|2021-08-02 15:06:40|103.72|103.7|103.72|103.68|103.72|103.7|103.72|103.68|18661
1627916810000|2021-08-02 15:06:50|103.7|103.66|103.68|103.64|103.7|103.66|103.68|103.62|18187
1627916820000|2021-08-02 15:07:00|103.66|103.6|103.66|103.62|103.68|103.62|103.64|103.58|9394
1627916830000|2021-08-02 15:07:10|||||||||5468
1627916850000|2021-08-02 15:07:30|103.68|103.64|103.72|103.66|103.74|103.68|103.68|103.62|60316
1627916860000|2021-08-02 15:07:40|103.74|103.68|103.76|103.72|103.78|103.74|103.72|103.66|7562
1627916870000|2021-08-02 15:07:50|103.78|103.74|103.78|103.74|103.8|103.76|103.78|103.72|6094
1627916880000|2021-08-02 15:08:00|103.76|103.76|103.76|103.72|103.76|103.76|103.76|103.72|9133
1627916890000|2021-08-02 15:08:10|103.78|103.74|103.8|103.76|103.8|103.78|103.78|103.74|13012
1627916900000|2021-08-02 15:08:20|103.78|103.78|103.88|103.82|103.88|103.82|103.78|103.78|15139
1627916910000|2021-08-02 15:08:30|103.86|103.84|103.8|103.76|103.88|103.84|103.8|103.76|20363
1627916920000|2021-08-02 15:08:40|103.82|103.78|103.84|103.78|103.84|103.78|103.82|103.78|4963
1627916930000|2021-08-02 15:08:50|||||||||1440
1627916940000|2021-08-02 15:09:00|103.8|103.8|103.84|103.78|103.84|103.8|103.8|103.78|2880
1627916950000|2021-08-02 15:09:10||103.8||103.8||103.8||103.78|0
1627916960000|2021-08-02 15:09:20|103.86|103.82|103.86|103.8|103.86|103.82|103.86|103.8|6681
1627916970000|2021-08-02 15:09:30|103.84|103.82|103.86|103.8|103.86|103.82|103.82|103.8|6700
1627916980000|2021-08-02 15:09:40|103.84||103.86||103.86||103.84||699
1627916990000|2021-08-02 15:09:50|103.84||103.84||103.84||103.84||28138
1627917000000|2021-08-02 15:10:00|103.86|103.82|103.86|103.8|103.86|103.82|103.8|103.78|34456
1627917010000|2021-08-02 15:10:10|103.84||103.84||103.84||103.84||0
1627917020000|2021-08-02 15:10:20|103.86|103.82|103.86|103.84|103.86|103.84|103.86|103.82|15770
1627917030000|2021-08-02 15:10:30|||||||||21338
1627917040000|2021-08-02 15:10:40|103.88|103.86|103.9|103.86|103.9|103.86|103.88|103.86|9019
1627917050000|2021-08-02 15:10:50|103.94|103.88|103.94|103.88|103.96|103.9|103.94|103.88|9073
1627917060000|2021-08-02 15:11:00|103.9|103.9|103.94|103.9|103.94|103.9|103.9|103.88|5569
1627917070000|2021-08-02 15:11:10|103.92|103.88|103.88|103.84|103.94|103.88|103.84|103.82|35647
1627917100000|2021-08-02 15:11:40|103.86||103.88||103.88||103.86||4742
1627917110000|2021-08-02 15:11:50|103.9|103.86|103.9|103.88|103.92|103.88|103.9|103.86|6458
1627917120000|2021-08-02 15:12:00|||||||||7500
1627917130000|2021-08-02 15:12:10|103.92|103.9|103.96|103.92|103.98|103.92|103.92|103.9|26846
1627917140000|2021-08-02 15:12:20|103.98||103.96||103.98||103.96||27926
1627917150000|2021-08-02 15:12:30|103.94|103.9|103.94|103.9|103.94|103.9|103.92|103.86|11522
1627917160000|2021-08-02 15:12:40|103.92|103.88|103.92|103.9|103.94|103.9|103.9|103.86|51626
1627917170000|2021-08-02 15:12:50|103.88|103.88|103.92|103.86|103.92|103.88|103.88|103.84|60797
1627917180000|2021-08-02 15:13:00|103.96|103.88|103.96|103.9|103.96|103.9|103.96|103.88|10962
1627917190000|2021-08-02 15:13:10|103.98|103.92|103.96|103.92|103.98|103.92|103.96|103.92|8283
1627917200000|2021-08-02 15:13:20|103.98|103.94|103.98|103.94|104|103.94|103.98|103.92|5538
1627917210000|2021-08-02 15:13:30|||||||||8344
1627917220000|2021-08-02 15:13:40|||||||||3362
1627917230000|2021-08-02 15:13:50|104|103.92|103.98|103.94|104|103.94|103.96|103.92|17582
1627917240000|2021-08-02 15:14:00|103.96|103.92|103.96|103.9|103.96|103.92|103.94|103.9|17679
1627917250000|2021-08-02 15:14:10|103.94||103.94||103.94||103.94||2406
1627917260000|2021-08-02 15:14:20|103.96|103.92|103.96|103.92|103.96|103.92|103.94|103.92|8027
1627917280000|2021-08-02 15:14:40|103.98||103.98||103.98||103.98||3367
1627917290000|2021-08-02 15:14:50|103.96|103.9|103.96|103.9|103.96|103.9|103.9|103.86|18789
1627917300000|2021-08-02 15:15:00|103.98|103.92|104|103.96|104|103.98|103.96|103.9|65929
1627917310000|2021-08-02 15:15:10|103.98|103.94|103.98|103.96|104|103.96|103.98|103.94|2383
1627917320000|2021-08-02 15:15:20|104|103.94|103.96|103.94|104|103.94|103.94|103.92|25495
1627917330000|2021-08-02 15:15:30||103.92||103.92||103.92||103.92|3929
1627917340000|2021-08-02 15:15:40|103.94|103.94|104|103.94|104|103.94|103.94|103.92|9043
1627917350000|2021-08-02 15:15:50|103.98|103.92|103.98|103.92|103.98|103.94|103.96|103.92|14037
1627917360000|2021-08-02 15:16:00|103.96|103.94|103.96|103.92|103.98|103.94|103.96|103.92|12715
1627917370000|2021-08-02 15:16:10|103.98|103.94|104|103.96|104|103.96|103.98|103.92|5218
1627917380000|2021-08-02 15:16:20|103.98|103.94|103.9|103.86|103.98|103.94|103.9|103.86|67311
1627917390000|2021-08-02 15:16:30|103.88|103.84|103.88|103.84|103.9|103.86|103.88|103.82|61343
1627917410000|2021-08-02 15:16:50|103.86|103.82|103.84|103.8|103.86|103.84|103.78|103.74|30690
1627917420000|2021-08-02 15:17:00|103.86|103.82|103.9|103.84|103.9|103.84|103.86|103.82|0
1627917430000|2021-08-02 15:17:10|103.94|103.86|103.94|103.88|103.94|103.88|103.94|103.86|9
1627917440000|2021-08-02 15:17:20|103.96|103.9|103.94|103.9|103.96|103.92|103.94|103.88|10144
1627917450000|2021-08-02 15:17:30|103.98|103.92|103.98|103.92|104|103.94|103.98|103.92|10783
1627917460000|2021-08-02 15:17:40|103.96|103.9|103.94|103.9|103.96|103.9|103.9|103.88|48632
1627917470000|2021-08-02 15:17:50||103.92||103.9||103.92||103.9|0
1627917480000|2021-08-02 15:18:00|103.92|103.92|103.9|103.88|103.92|103.92|103.9|103.88|11864
1627917490000|2021-08-02 15:18:10|103.88|103.84|103.86|103.84|103.88|103.84|103.84|103.82|20380
1627917510000|2021-08-02 15:18:30|||||||||1077
1627917520000|2021-08-02 15:18:40|103.9|103.86|103.9|103.86|103.9|103.86|103.9|103.86|7758
1627917530000|2021-08-02 15:18:50|103.88|103.84|103.88|103.84|103.88|103.84|103.88|103.84|5231
1627917540000|2021-08-02 15:19:00|103.86||103.88||103.88||103.86||9995
1627917550000|2021-08-02 15:19:10|103.86|103.82|103.84|103.8|103.86|103.82|103.84|103.78|8608
1627917560000|2021-08-02 15:19:20|||||||||213
1627917580000|2021-08-02 15:19:40|103.86|103.82|103.86|103.84|103.96|103.94|103.86|103.82|89637
1627917590000|2021-08-02 15:19:50|103.88||103.86||103.88||103.86||4334
1627917600000|2021-08-02 15:20:00|103.88|103.86|103.88|103.86|103.9|103.86|103.88|103.86|1346
1627917610000|2021-08-02 15:20:10|103.9|103.88|103.9|103.88|103.9|103.88|103.88|103.88|19050
1627917620000|2021-08-02 15:20:20|103.92|103.9|103.9|103.88|103.92|103.9|103.9|103.88|9537
1627917630000|2021-08-02 15:20:30|103.92|103.9|103.94|103.9|103.96|103.9|103.92|103.9|7001
1627917640000|2021-08-02 15:20:40|103.96|103.92|103.94|103.9|103.98|103.92|103.92|103.9|12690
1627917650000|2021-08-02 15:20:50|103.98|103.92|103.98|103.92|103.98|103.92|103.98|103.92|0
1627917660000|2021-08-02 15:21:00|||||||||21475
1627917670000|2021-08-02 15:21:10|103.96|103.94|103.94|103.9|103.96|103.94|103.92|103.88|20407
1627917680000|2021-08-02 15:21:20|103.96|103.92|103.96|103.92|103.96|103.92|103.96|103.92|6005
1627917690000|2021-08-02 15:21:30|103.94|103.9|103.96|103.92|103.96|103.92|103.94|103.9|55
1627917700000|2021-08-02 15:21:40|103.94|103.9|103.9|103.86|103.94|103.9|103.86|103.84|45343
1627917710000|2021-08-02 15:21:50|103.92|103.88|103.92|103.9|103.94|103.9|103.92|103.88|26881
1627917720000|2021-08-02 15:22:00|103.9|103.88|103.92|103.88|103.92|103.88|103.9|103.88|5867
1627917730000|2021-08-02 15:22:10|103.9|103.9|103.9|103.86|103.9|103.9|103.9|103.86|14676
1627917740000|2021-08-02 15:22:20|103.88|103.84|103.92|103.86|103.92|103.86|103.88|103.84|9501
1627917760000|2021-08-02 15:22:40|103.94|103.88|103.92|103.88|103.94|103.88|103.92|103.88|7916
1627917770000|2021-08-02 15:22:50|103.94|103.9|103.92|103.9|103.94|103.9|103.9|103.88|11665
1627917780000|2021-08-02 15:23:00|103.94|103.92|103.94|103.92|103.94|103.92|103.92|103.92|1055
1627917790000|2021-08-02 15:23:10|103.92|103.9|103.92|103.88|103.92|103.9|103.92|103.86|17536
1627917800000|2021-08-02 15:23:20|||||||||6908
1627917810000|2021-08-02 15:23:30|103.9|103.86|103.9|103.88|103.9|103.88|103.9|103.86|24020
1627917820000|2021-08-02 15:23:40||103.86||103.88||103.88||103.86|3153
1627917830000|2021-08-02 15:23:50||103.86||103.88||103.88||103.86|13910
1627917840000|2021-08-02 15:24:00|103.92||103.92||103.92||103.92||6069
1627917860000|2021-08-02 15:24:20||103.9||103.88||103.9||103.88|0
1627917870000|2021-08-02 15:24:30|103.94|103.9|103.96|103.94|103.96|103.94|103.94|103.9|31592
1627917880000|2021-08-02 15:24:40|103.94|103.92|103.96|103.92|103.96|103.92|103.94|103.92|11559
1627917910000|2021-08-02 15:25:10|103.98|103.94|103.94|103.92|103.98|103.94|103.94|103.92|34940
1627917920000|2021-08-02 15:25:20|103.92|103.9|103.94|103.9|103.94|103.92|103.9|103.88|37208
1627917930000|2021-08-02 15:25:30|103.92|103.88|103.92|103.9|103.94|103.9|103.92|103.88|17675
1627917940000|2021-08-02 15:25:40||103.88||103.88||103.88||103.88|6761
1627917950000|2021-08-02 15:25:50|103.94|103.9|103.94|103.9|103.94|103.9|103.94|103.9|5921
1627917960000|2021-08-02 15:26:00|103.96|103.92|103.94|103.9|103.98|103.92|103.92|103.88|28134
1627917980000|2021-08-02 15:26:20|103.96|103.92|103.96|103.94|103.96|103.94|103.94|103.9|6204
1627917990000|2021-08-02 15:26:30|||||||||10412
1627918000000|2021-08-02 15:26:40|103.94|103.92|103.96|103.92|103.96|103.94|103.94|103.9|28977
1627918010000|2021-08-02 15:26:50|103.98|103.94|103.98|103.94|104|103.96|103.98|103.94|29289
1627918020000|2021-08-02 15:27:00|103.96|103.92|103.94|103.9|103.96|103.92|103.92|103.9|18043
1627918050000|2021-08-02 15:27:30|103.92|103.88|103.92|103.88|103.94|103.9|103.9|103.82|85712
1627918060000|2021-08-02 15:27:40|||||||||5932
1627918070000|2021-08-02 15:27:50|103.94|103.9|103.92|103.88|103.94|103.92|103.92|103.88|12211
1627918080000|2021-08-02 15:28:00|103.9|103.86|103.9|103.86|103.9|103.88|103.88|103.86|11470
1627918090000|2021-08-02 15:28:10|103.88|103.82|103.84|103.8|103.9|103.82|103.84|103.8|23184
1627918100000|2021-08-02 15:28:20|103.86|103.82|103.88|103.82|103.92|103.88|103.84|103.82|51664
1627918110000|2021-08-02 15:28:30||103.84||103.84||103.86||103.84|6818
1627918120000|2021-08-02 15:28:40|103.86|103.82|103.86|103.84|103.88|103.84|103.86|103.8|9303
1627918130000|2021-08-02 15:28:50|103.84|103.8|103.82|103.78|103.92|103.84|103.78|103.72|92950
1627918140000|2021-08-02 15:29:00|103.8|103.76|103.8|103.76|103.8|103.78|103.8|103.74|18479
1627918150000|2021-08-02 15:29:10|103.82|103.78|103.86|103.8|103.86|103.8|103.8|103.76|36163
1627918160000|2021-08-02 15:29:20|103.84||103.82||103.84||103.82||0
1627918170000|2021-08-02 15:29:30|103.84|103.78|103.82|103.78|103.84|103.8|103.82|103.78|19771
1627918180000|2021-08-02 15:29:40|103.8|103.76|103.8|103.76|103.82|103.76|103.8|103.76|16162
1627918190000|2021-08-02 15:29:50|||||||||28136
1627974000000|2021-08-03 07:00:00|103.4|102.58|103.34|102.92|103.4|103|103.22|102.58|8300
1627974010000|2021-08-03 07:00:10|103.28|102.94|102.96|102.56|103.28|102.94|102.84|102.5|70633
1627974020000|2021-08-03 07:00:20|102.94|102.54|103.24|102.9|103.4|102.9|102.92|102.5|13901
1627974030000|2021-08-03 07:00:30|103.22|102.88|103.22|102.9|103.22|102.9|103.22|102.88|90479
1627974040000|2021-08-03 07:00:40|||||||||10263
1627974050000|2021-08-03 07:00:50|103.24|102.92|103.36|103.08|103.46|103.08|103.24|102.92|2981
1627974060000|2021-08-03 07:01:00|103.34|103.1|103.48|103.32|103.48|103.32|103.34|103.1|5116
1627974070000|2021-08-03 07:01:10|||||||||22
1627974080000|2021-08-03 07:01:20|103.5|103.34|103.64|103.44|103.74|103.6|103.5|103.34|30580
1627974090000|2021-08-03 07:01:30|103.62|103.4|103.54|103.2|103.74|103.4|103.48|103.14|9151
1627974100000|2021-08-03 07:01:40|103.52|103.22|103.3|103.02|103.64|103.24|103.3|103|28586
1627974110000|2021-08-03 07:01:50|103.32|102.92|103.24|102.94|103.42|102.98|103.22|102.9|3970
1627974120000|2021-08-03 07:02:00|103.26|102.96|103.26|102.98|103.26|102.98|103.26|102.96|14327
1627974140000|2021-08-03 07:02:20|103.24|102.92|103.16|102.9|103.24|102.92|103.16|102.9|9397
1627974150000|2021-08-03 07:02:30|103.14|102.84|102.98|102.78|103.14|102.84|102.98|102.66|6094
1627974160000|2021-08-03 07:02:40|102.96|102.74|102.92|102.68|102.96|102.76|102.9|102.66|19436
1627974170000|2021-08-03 07:02:50|102.94|102.66|102.6|102.38|102.94|102.66|102.52|102.34|37629
1627974180000|2021-08-03 07:03:00|102.64|102.4|102.74|102.62|102.74|102.62|102.64|102.4|34368
1627974190000|2021-08-03 07:03:10|102.82|102.6|102.8|102.64|102.84|102.64|102.8|102.6|2198
1627974210000|2021-08-03 07:03:30||102.62||102.62||102.62||102.6|43064
1627974220000|2021-08-03 07:03:40|||||||||744
1627974230000|2021-08-03 07:03:50|||||||||6850
1627974240000|2021-08-03 07:04:00|||||||||985
1627974250000|2021-08-03 07:04:10|102.86|102.64|102.92|102.66|102.94|102.66|102.86|102.64|8311
1627974260000|2021-08-03 07:04:20|||||||||4412
1627974270000|2021-08-03 07:04:30|102.94|102.68|102.96|102.74|103|102.74|102.94|102.68|15201
1627974290000|2021-08-03 07:04:50|102.94|102.7|102.92|102.74|102.94|102.74|102.82|102.68|10279
1627974300000|2021-08-03 07:05:00|102.94|102.76|102.98|102.76|103|102.76|102.94|102.76|4376
1627974310000|2021-08-03 07:05:10|102.94||102.9||102.94||102.9||8352
1627974320000|2021-08-03 07:05:20|102.88||102.86||102.88||102.86||379
1627974330000|2021-08-03 07:05:30|102.84|102.72|102.66|102.6|102.84|102.74|102.66|102.6|992
1627974340000|2021-08-03 07:05:40|102.64|102.52|102.64|102.44|102.66|102.52|102.62|102.44|24672
1627974350000|2021-08-03 07:05:50|102.62||102.6||102.62||102.58||13
1627974360000|2021-08-03 07:06:00|102.62|102.46|102.68|102.54|102.78|102.54|102.62|102.46|19611
1627974370000|2021-08-03 07:06:10|102.66|102.52|102.62|102.44|102.66|102.52|102.62|102.44|2000
1627974380000|2021-08-03 07:06:20|102.6|102.42|102.5|102.3|102.6|102.42|102.5|102.28|3324
1627974390000|2021-08-03 07:06:30||102.28||102.28||102.28||102.26|934
1627974400000|2021-08-03 07:06:40||102.3||102.32||102.32||102.3|14649
1627974410000|2021-08-03 07:06:50||102.3||102.3||102.3||102.26|6376
1627974420000|2021-08-03 07:07:00||102.28||102.3||102.3||102.28|1947
1627974440000|2021-08-03 07:07:20|102.54|102.32|102.6|102.4|102.66|102.46|102.54|102.32|3833
1627974450000|2021-08-03 07:07:30|102.48|102.36|102.44|102.28|102.48|102.36|102.4|102.2|7558
1627974460000|2021-08-03 07:07:40|102.48|102.3|102.6|102.44|102.62|102.44|102.48|102.3|1634
1627974470000|2021-08-03 07:07:50|102.62|102.46|102.66|102.5|102.7|102.52|102.62|102.46|107
1627974480000|2021-08-03 07:08:00|102.68|102.52|102.84|102.64|102.9|102.74|102.68|102.52|6248
1627974490000|2021-08-03 07:08:10||102.66||102.66||102.66||102.66|0
1627974500000|2021-08-03 07:08:20|102.82|102.68|102.82|102.74|102.9|102.74|102.78|102.68|15839
1627974510000|2021-08-03 07:08:30|||||||||10073
1627974520000|2021-08-03 07:08:40|102.9|102.84|103.14|103|103.22|103.02|102.9|102.84|35279
1627974530000|2021-08-03 07:08:50|103.1|102.98|103.16|103.02|103.2|103.02|103.08|102.94|21388
1627974540000|2021-08-03 07:09:00|103.18|103.04|103.24|103.06|103.26|103.06|103.12|103.04|383
1627974550000|2021-08-03 07:09:10|103.22|103.04|103.22|103.06|103.24|103.06|103.2|103|5
1627974560000|2021-08-03 07:09:20|103.26|103.08|103.18|103.08|103.3|103.14|103.18|102.98|24842
1627974570000|2021-08-03 07:09:30|103.16|103.02|103.18|103|103.24|103.08|103.14|102.98|286
1627974580000|2021-08-03 07:09:40||103.02||103.04||103.04||103|26
1627974590000|2021-08-03 07:09:50|103.22||103.2||103.24||103.2||0
1627974600000|2021-08-03 07:10:00|103.18|103.02|103.08|102.9|103.18|103.02|103.08|102.88|10485
1627974610000|2021-08-03 07:10:10||102.88||102.9||102.9||102.88|590
1627974620000|2021-08-03 07:10:20|103.04|102.88|102.98|102.82|103.04|102.9|102.82|102.72|24416
1627974630000|2021-08-03 07:10:30|102.96|102.84|103.16|102.98|103.18|102.98|102.96|102.84|1128
1627974640000|2021-08-03 07:10:40|103.14|102.96|102.98|102.8|103.14|102.96|102.98|102.8|5735
1627974650000|2021-08-03 07:10:50|103.02|102.82|103|102.84|103.02|102.84|103|102.8|21
1627974670000|2021-08-03 07:11:10|103.04||103.02||103.04||103.02||0
1627974680000|2021-08-03 07:11:20|103||103||103||103||2027
1627974700000|2021-08-03 07:11:40|102.98||102.98||102.98||102.98||2899
1627974710000|2021-08-03 07:11:50|103|102.86|103|102.92|103|102.92|102.98|102.86|4170
1627974720000|2021-08-03 07:12:00|103.06|102.94|103.08|102.98|103.16|102.98|103.06|102.94|245
1627974740000|2021-08-03 07:12:20|103.14|103|103.16|103.02|103.22|103.02|103.14|103|3176
1627974750000|2021-08-03 07:12:30|103.18|103.04|103.18|103.04|103.18|103.04|103.18|103.04|5388
1627974760000|2021-08-03 07:12:40|103.24|103.06|103.3|103.16|103.34|103.18|103.24|103.06|5107
1627974770000|2021-08-03 07:12:50|103.28|103.14|103.18|103.02|103.28|103.16|103.18|103.02|11226
1627974780000|2021-08-03 07:13:00||103.04||103.04||103.04||103|0
1627974810000|2021-08-03 07:13:30|103.16|103.02|103.18|103.02|103.2|103.06|103.14|103|4091
1627974830000|2021-08-03 07:13:50||103||103.02||103.02||103|0
1627974840000|2021-08-03 07:14:00|103.16|103|103.14|103.02|103.18|103.02|103.14|103|0
1627974850000|2021-08-03 07:14:10|103.12|103.04|103.12|103|103.12|103.1|103.12|103|4850
1627974860000|2021-08-03 07:14:20|103.14|103.02|103.14|103.02|103.14|103.02|103.14|103|0
1627974870000|2021-08-03 07:14:30||103.04||103.06||103.06||103.04|25
1627974880000|2021-08-03 07:14:40|103.12|103.04|103.14|103.02|103.14|103.06|103.12|103|10874
1627974890000|2021-08-03 07:14:50|103.12|103|103.12|103|103.12|103|103.12|103|0
1627974900000|2021-08-03 07:15:00|103.14|103.02|103.08|102.96|103.14|103.04|103.08|102.96|18801
1627974910000|2021-08-03 07:15:10|103.06|102.98|103.06|102.96|103.06|102.98|103.06|102.96|0
1627974920000|2021-08-03 07:15:20||102.98||102.98||102.98||102.96|0
1627974930000|2021-08-03 07:15:30|103.1|103|103.12|102.96|103.14|103.02|103.1|102.96|220
1627974940000|2021-08-03 07:15:40||102.98||103||103||102.98|0
1627974960000|2021-08-03 07:16:00|103.1||103.08||103.1||103.08||6
1627974970000|2021-08-03 07:16:10|103.06|102.98|103.06|102.96|103.1|103|103.02|102.92|29612
1627974980000|2021-08-03 07:16:20|103.1|102.98|103.14|103.02|103.14|103.02|103.06|102.98|3630
1627975000000|2021-08-03 07:16:40|103.12||103.12||103.12||103.12||258
1627975010000|2021-08-03 07:16:50|103.1|103|103.08|102.96|103.1|103|103.08|102.92|1228
1627975020000|2021-08-03 07:17:00|103.12||103.1||103.12||103.1||0
1627975030000|2021-08-03 07:17:10||102.98||103||103||102.98|0
1627975040000|2021-08-03 07:17:20|103.14|103.02|102.92|102.78|103.14|103.02|102.92|102.78|35154
1627975050000|2021-08-03 07:17:30|102.94|102.8|103.02|102.9|103.04|102.9|102.94|102.8|2678
1627975060000|2021-08-03 07:17:40|103.06||103.04||103.08||103.04||0
1627975090000|2021-08-03 07:18:10|103.06|102.92|103.22|103.08|103.22|103.08|103.06|102.92|1160
1627975100000|2021-08-03 07:18:20|103.2|103.1|103.04|102.9|103.2|103.12|103.04|102.9|11871
1627975110000|2021-08-03 07:18:30||102.92||102.9||102.96||102.9|1946
1627975120000|2021-08-03 07:18:40|103.02||103||103.02||103||718
1627975130000|2021-08-03 07:18:50|103.02|102.92|103.12|103|103.18|103|103.02|102.92|15243
1627975170000|2021-08-03 07:19:30|103.16|103.02|103.14|103.02|103.16|103.02|103.14|103.02|50
1627975190000|2021-08-03 07:19:50|103.18|103.04|103.16|103.04|103.18|103.04|103.16|103.04|150
1627975200000|2021-08-03 07:20:00|103.12|103.02|103.18|103.06|103.22|103.08|103.1|103.02|3293
1627975210000|2021-08-03 07:20:10|103.16|103.04|103.1|102.98|103.16|103.04|103.06|102.96|29243
1627975220000|2021-08-03 07:20:20|103.08|103|103.02|102.9|103.1|103|102.96|102.82|4661
1627975240000|2021-08-03 07:20:40|103.06||103.02||103.08||103.02||60
1627975250000|2021-08-03 07:20:50||102.92||102.94||102.94||102.92|4817
1627975260000|2021-08-03 07:21:00|103.06|102.92|103.04|102.92|103.1|103|103.02|102.92|9083
1627975280000|2021-08-03 07:21:20|103.06|102.94|103.1|102.96|103.1|102.96|103.06|102.94|0
1627975290000|2021-08-03 07:21:30|103.08||103.06||103.08||103.06||0
1627975300000|2021-08-03 07:21:40|103.08|102.98|103.08|102.98|103.08|102.98|103.06|102.96|0
1627975310000|2021-08-03 07:21:50|103.1|103|103.12|103.02|103.14|103.02|103.1|103|12066
1627975320000|2021-08-03 07:22:00|103.14|103.04|103.28|103.12|103.3|103.12|103.12|103.04|1655
1627975330000|2021-08-03 07:22:10|103.26||103.28||103.28||103.26||0
1627975340000|2021-08-03 07:22:20|103.3|103.14|103.32|103.16|103.34|103.16|103.3|103.14|0
1627975350000|2021-08-03 07:22:30|||||||||296
1627975360000|2021-08-03 07:22:40|103.34|103.18|103.34|103.2|103.36|103.2|103.34|103.18|40
1627975370000|2021-08-03 07:22:50|103.26|103.18|103.46|103.36|103.48|103.36|103.26|103.18|15157
1627975380000|2021-08-03 07:23:00|103.44|103.32|103.46|103.36|103.46|103.36|103.42|103.32|4974
1627975390000|2021-08-03 07:23:10|103.44|103.32|103.34|103.2|103.44|103.32|103.32|103.18|35877
1627975400000|2021-08-03 07:23:20|103.36|103.22|103.36|103.24|103.4|103.24|103.36|103.22|0
1627975410000|2021-08-03 07:23:30|103.38||103.38||103.42||103.38||0
1627975420000|2021-08-03 07:23:40|103.4||103.4||103.4||103.4||0
1627975430000|2021-08-03 07:23:50|103.38|103.26|103.38|103.26|103.38|103.26|103.38|103.26|1432
1627975440000|2021-08-03 07:24:00|103.4|103.28|103.38|103.28|103.4|103.28|103.38|103.26|3540
1627975450000|2021-08-03 07:24:10|103.4|103.3|103.44|103.3|103.46|103.3|103.4|103.3|3550
1627975460000|2021-08-03 07:24:20|103.4|103.32|103.4|103.32|103.4|103.32|103.4|103.32|9615
1627975470000|2021-08-03 07:24:30|103.38|103.28|103.38|103.24|103.38|103.28|103.38|103.2|3011
1627975480000|2021-08-03 07:24:40|103.4|103.26|103.38|103.26|103.4|103.26|103.38|103.26|1004
1627975490000|2021-08-03 07:24:50|103.4||103.38||103.4||103.38||50000
1627975500000|2021-08-03 07:25:00|103.4|103.24|103.3|103.16|103.4|103.24|103.22|103.08|63688
1627975510000|2021-08-03 07:25:10|103.28||103.28||103.3||103.28||0
1627975520000|2021-08-03 07:25:20|103.26|103.14|103.2|103.06|103.26|103.14|103.2|103.04|1581
1627975540000|2021-08-03 07:25:40||103.04||103.04||103.04||103.04|160
1627975550000|2021-08-03 07:25:50|103.18||103.12||103.18||103.12||9671
1627975560000|2021-08-03 07:26:00|103.14|103.06|103.2|103.12|103.2|103.12|103.14|103.06|3890
1627975570000|2021-08-03 07:26:10|103.22|103.16|103.22|103.16|103.24|103.16|103.22|103.16|600
1627975580000|2021-08-03 07:26:20|||||||||4846
1627975590000|2021-08-03 07:26:30|103.2|103.14|103.2|103.14|103.2|103.14|103.18|103.06|1136
1627975600000|2021-08-03 07:26:40|||||||||1919
1627975610000|2021-08-03 07:26:50|103.18||103.18||103.18||103.18||15366
1627975620000|2021-08-03 07:27:00|103.2||103.2||103.22||103.2||500
1627975630000|2021-08-03 07:27:10|103.18|103.12|103.16|103.02|103.18|103.12|103.16|103|5794
1627975650000|2021-08-03 07:27:30|103.18|103.04|103.28|103.18|103.3|103.18|103.18|103.04|4971
1627975660000|2021-08-03 07:27:40|103.24|103.16|103.22|103.12|103.26|103.16|103.22|103.08|10195
1627975670000|2021-08-03 07:27:50|103.2|103.08|103.2|103.08|103.2|103.08|103.2|103.06|0
1627975680000|2021-08-03 07:28:00||103.12||103.14||103.14||103.12|0
1627975690000|2021-08-03 07:28:10|||||||||1241
1627975700000|2021-08-03 07:28:20|103.22|103.16|103.28|103.2|103.32|103.22|103.22|103.16|4900
1627975710000|2021-08-03 07:28:30|103.3|103.22|103.3|103.22|103.3|103.24|103.3|103.2|158
1627975720000|2021-08-03 07:28:40|103.32|103.24|103.44|103.32|103.46|103.32|103.32|103.24|4221
1627975730000|2021-08-03 07:28:50|103.42|103.34|103.42|103.34|103.42|103.36|103.42|103.34|0
1627975740000|2021-08-03 07:29:00|103.4|103.32|103.34|103.24|103.4|103.32|103.34|103.2|2454
1627975750000|2021-08-03 07:29:10||103.18||103.2||103.2||103.18|0
1627975760000|2021-08-03 07:29:20|103.32|103.16|103.3|103.18|103.32|103.18|103.3|103.16|0
1627975780000|2021-08-03 07:29:40|103.28|103.16|103.18|103.06|103.28|103.16|103.18|103.04|0
1627975790000|2021-08-03 07:29:50|103.16|103.08|103.16|103.08|103.16|103.08|103.16|103.08|0
1627975800000|2021-08-03 07:30:00|103.14|103.06|103.16|103.08|103.16|103.1|103.14|103.06|5745
1627975810000|2021-08-03 07:30:10||103.1||103.08||103.1||103.06|0
1627975840000|2021-08-03 07:30:40|||||||||1923
1627975860000|2021-08-03 07:31:00|103.18|103.1|103.24|103.12|103.24|103.12|103.18|103.1|3867
1627975870000|2021-08-03 07:31:10|103.22||103.22||103.22||103.22||0
1627975880000|2021-08-03 07:31:20|103.24||103.24||103.24||103.22||0
1627975890000|2021-08-03 07:31:30|103.22|103.16|103.2|103.08|103.24|103.16|103.2|103.08|1657
1627975900000|2021-08-03 07:31:40|103.18|103.12|103.12|103.06|103.18|103.12|103.12|103.02|2886
1627975910000|2021-08-03 07:31:50|103.1|103.02|103.1|103|103.1|103.02|103.1|103|2
1627975920000|2021-08-03 07:32:00|103.08|102.98|103.06|102.94|103.08|102.98|103.06|102.92|2000
1627975940000|2021-08-03 07:32:20|103.08|102.98|103.1|103|103.1|103|103.08|102.98|1866
1627975950000|2021-08-03 07:32:30|103.08|102.98|103.1|103|103.12|103.02|103.06|102.96|28179
1627975960000|2021-08-03 07:32:40|103.08|102.98|102.96|102.84|103.08|102.98|102.96|102.82|7709
1627975970000|2021-08-03 07:32:50||102.86||102.86||102.86||102.86|0
1627975980000|2021-08-03 07:33:00|||||||||4509
1627976000000|2021-08-03 07:33:20|102.92|102.84|102.8|102.72|102.92|102.84|102.76|102.66|15826
1627976010000|2021-08-03 07:33:30|102.82|102.74|102.88|102.74|102.88|102.74|102.82|102.74|2319
1627976030000|2021-08-03 07:33:50|102.9|102.76|103.04|102.94|103.04|102.94|102.9|102.76|18048
1627976040000|2021-08-03 07:34:00|103.08|102.96|103.1|102.96|103.1|102.96|103.08|102.96|486
1627976050000|2021-08-03 07:34:10|103.04|103.04|103.1|103|103.14|103.04|103.04|102.98|1863
1627976080000|2021-08-03 07:34:40|103.06|102.98|103.02|102.94|103.06|102.98|103.02|102.92|20508
1627976090000|2021-08-03 07:34:50|103.04|102.96|103.04|102.96|103.1|102.98|103.04|102.96|0
1627976150000|2021-08-03 07:35:50|103.06|102.98|103.06|102.98|103.06|102.98|103.06|102.98|5
1627976160000|2021-08-03 07:36:00|||||||||4817
1627976170000|2021-08-03 07:36:10|||||||||19788
1627976180000|2021-08-03 07:36:20|103.04|103|103.1|103.02|103.12|103.02|103.04|103|2501
1627976190000|2021-08-03 07:36:30|103.12|103.04|103.2|103.1|103.22|103.1|103.12|103.04|12009
1627976200000|2021-08-03 07:36:40|103.22|103.12|103.22|103.12|103.24|103.12|103.22|103.12|0
1627976210000|2021-08-03 07:36:50|103.18||103.18||103.18||103.18||0
1627976230000|2021-08-03 07:37:10|103.16|103.1|103.08|103|103.16|103.1|103.06|102.92|38864
1627976240000|2021-08-03 07:37:20|103.06||103.06||103.06||103.06||1
1627976260000|2021-08-03 07:37:40|103.04|102.96|103.06|103|103.1|103.02|103.02|102.96|7202
1627976270000|2021-08-03 07:37:50|103.08|103.02|103.12|103.02|103.16|103.06|103.08|103|5372
1627976280000|2021-08-03 07:38:00|103.08|103|103.08|103|103.08|103.02|103.08|103|14723
1627976290000|2021-08-03 07:38:10||103.02||103.02||103.02||103.02|0
1627976310000|2021-08-03 07:38:30|103.06|103|103|102.94|103.06|103|103|102.88|11768
1627976320000|2021-08-03 07:38:40|102.98||103.02||103.02||102.98||3162
1627976330000|2021-08-03 07:38:50|103|102.92|103|102.88|103|102.92|102.98|102.86|0
1627976340000|2021-08-03 07:39:00|102.98|102.94|103|102.94|103|102.94|102.98|102.94|0
1627976390000|2021-08-03 07:39:50|103.02|103|103.12|103|103.12|103|103.02|102.94|21197
1627976400000|2021-08-03 07:40:00|103.14||103.14||103.14||103.14||0
1627976410000|2021-08-03 07:40:10|103.16|103.04|103.24|103.16|103.24|103.16|103.12|103.04|13374
1627976420000|2021-08-03 07:40:20||103.18||103.18||103.18||103.14|206
1627976430000|2021-08-03 07:40:30||103.16||103.16||103.16||103.16|0
1627976440000|2021-08-03 07:40:40|103.26|103.18|103.3|103.2|103.32|103.2|103.26|103.18|1826
1627976450000|2021-08-03 07:40:50|103.32|103.22|103.34|103.26|103.36|103.26|103.32|103.22|0
1627976460000|2021-08-03 07:41:00|103.3|103.24|103.34|103.24|103.36|103.24|103.3|103.24|2769
1627976470000|2021-08-03 07:41:10|||||||||15019
1627976500000|2021-08-03 07:41:40|||||||||100
1627976510000|2021-08-03 07:41:50|103.32|103.26|103.34|103.24|103.34|103.26|103.3|103.24|2531
1627976520000|2021-08-03 07:42:00|103.36|103.26|103.34|103.26|103.38|103.26|103.34|103.26|14179
1627976550000|2021-08-03 07:42:30|103.36|103.28|103.42|103.3|103.44|103.3|103.36|103.28|3700
1627976560000|2021-08-03 07:42:40|103.4||103.42||103.42||103.4||0
1627976570000|2021-08-03 07:42:50|103.4||103.4||103.4||103.4||0
1627976580000|2021-08-03 07:43:00|103.38|103.28|103.36|103.28|103.42|103.32|103.32|103.24|16632
1627976590000|2021-08-03 07:43:10|103.38|103.3|103.38|103.3|103.38|103.3|103.38|103.3|0
1627976610000|2021-08-03 07:43:30|||||||||1669
1627976620000|2021-08-03 07:43:40|103.36|103.32|103.38|103.32|103.38|103.34|103.36|103.32|6701
1627976630000|2021-08-03 07:43:50|103.36|103.3|103.28|103.16|103.36|103.3|103.28|103.16|13020
1627976640000|2021-08-03 07:44:00||103.14||103.14||103.16||103.14|4813
1627976650000|2021-08-03 07:44:10||103.16||103.14||103.16||103.14|0
1627976660000|2021-08-03 07:44:20||103.16||103.14||103.16||103.14|4000
1627976680000|2021-08-03 07:44:40||103.16||103.16||103.16||103.16|0
1627976690000|2021-08-03 07:44:50|||||||||4091
1627976700000|2021-08-03 07:45:00|103.26|103.14|103.2|103.1|103.26|103.14|103.16|103.02|13405
1627976710000|2021-08-03 07:45:10|||||||||9817
1627976720000|2021-08-03 07:45:20|103.22|103.12|103.2|103.12|103.22|103.14|103.2|103.1|0
1627976730000|2021-08-03 07:45:30|103.18|103.1|103.18|103.1|103.24|103.16|103.18|103.1|1657
1627976740000|2021-08-03 07:45:40|103.16|103.08|103.1|103.08|103.16|103.08|103.1|103|4879
1627976750000|2021-08-03 07:45:50|103.08|103.04|103.12|103.04|103.12|103.06|103.06|103|14380
1627976760000|2021-08-03 07:46:00|103.14|103.06|103.16|103.06|103.16|103.06|103.14|103.06|0
1627976780000|2021-08-03 07:46:20|103.14||103.14||103.14||103.14||0
1627976790000|2021-08-03 07:46:30|103.16|103.08|103.06|103|103.24|103.14|103.04|102.96|94737
1627976800000|2021-08-03 07:46:40|103.04|102.98|103|102.94|103.04|103|103|102.92|8634
1627976810000|2021-08-03 07:46:50|103.02|102.92|103.06|102.96|103.08|102.96|103.02|102.9|0
1627976820000|2021-08-03 07:47:00|103.04||103.04||103.04||103.04||2837
1627976830000|2021-08-03 07:47:10|103.06|102.98|103|102.96|103.1|103.04|103|102.96|13506
1627976840000|2021-08-03 07:47:20|103.02||103.04||103.04||103.02||0
1627976850000|2021-08-03 07:47:30|103.06|102.98|103.14|103.04|103.14|103.04|103.06|102.98|959
1627976860000|2021-08-03 07:47:40|103.12|103.02|103.06|103|103.12|103.02|103.06|103|2319
1627976900000|2021-08-03 07:48:20|103.08|103.02|103.12|103.06|103.12|103.06|103.08|103.02|1000
1627976910000|2021-08-03 07:48:30|103.14|103.08|103.26|103.2|103.26|103.2|103.12|103.08|15087
1627976920000|2021-08-03 07:48:40|103.24|103.16|103.2|103.1|103.24|103.2|103.2|103.1|12561
1627976930000|2021-08-03 07:48:50|103.18|103.08|103.2|103.12|103.2|103.12|103.12|103.04|153
1627976940000|2021-08-03 07:49:00|103.22|103.14|103.24|103.16|103.24|103.18|103.2|103.12|3559
1627976950000|2021-08-03 07:49:10|||||||||9400
1627976970000|2021-08-03 07:49:30|103.22|103.12|103.2|103.12|103.22|103.14|103.16|103.08|3743
1627976980000|2021-08-03 07:49:40|103.22||103.22||103.22||103.2||0
1627976990000|2021-08-03 07:49:50|103.2||103.22||103.22||103.2||0
1627977000000|2021-08-03 07:50:00|103.24||103.24||103.24||103.24||0
1627977010000|2021-08-03 07:50:10|103.26|103.14|103.24|103.16|103.26|103.22|103.24|103.14|565
1627977020000|2021-08-03 07:50:20|103.22|103.22|103.16|103.1|103.22|103.22|103.16|103.1|586
1627977030000|2021-08-03 07:50:30|103.18|103.12|103.24|103.16|103.24|103.16|103.16|103.12|1065
1627977040000|2021-08-03 07:50:40|103.26||103.26||103.26||103.26||0
1627977050000|2021-08-03 07:50:50||103.18||103.2||103.2||103.18|0
1627977070000|2021-08-03 07:51:10|103.24|103.22|103.32|103.26|103.32|103.26|103.24|103.22|1293
1627977080000|2021-08-03 07:51:20|103.3|103.24|103.34|103.26|103.34|103.26|103.3|103.22|89
1627977090000|2021-08-03 07:51:30|103.32|103.24|103.24|103.2|103.32|103.24|103.24|103.2|8495
1627977100000|2021-08-03 07:51:40|103.22|103.16|103.2|103.14|103.24|103.2|103.18|103.12|12696
1627977110000|2021-08-03 07:51:50|103.18|103.12|103.18|103.1|103.18|103.12|103.18|103.1|3878
1627977120000|2021-08-03 07:52:00|103.16|103.06|103.1|103.04|103.16|103.1|103.1|103.04|17923
1627977130000|2021-08-03 07:52:10||103.02||103.02||103.02||103.02|0
1627977150000|2021-08-03 07:52:30|103.08|103|103.18|103.06|103.18|103.06|103.04|103|4626
1627977160000|2021-08-03 07:52:40|103.16||103.12||103.16||103.12||0
1627977170000|2021-08-03 07:52:50|103.1|103.02|103.12|103.06|103.12|103.06|103.08|103.02|7378
1627977180000|2021-08-03 07:53:00|103.14|103.08|103.2|103.16|103.2|103.18|103.14|103.08|3738
1627977190000|2021-08-03 07:53:10|103.22|103.18|103.28|103.2|103.28|103.2|103.22|103.18|3658
1627977220000|2021-08-03 07:53:40|||||||||2
1627977230000|2021-08-03 07:53:50|103.3|103.22|103.36|103.26|103.36|103.26|103.3|103.22|2931
1627977240000|2021-08-03 07:54:00|103.38||103.34||103.4||103.34||0
1627977260000|2021-08-03 07:54:20|103.32|103.24|103.3|103.22|103.32|103.24|103.3|103.22|2333
1627977270000|2021-08-03 07:54:30|103.28|103.2|103.32|103.2|103.32|103.2|103.28|103.2|0
1627977280000|2021-08-03 07:54:40|103.3|103.22|103.22|103.16|103.3|103.22|103.2|103.16|9043
1627977290000|2021-08-03 07:54:50|103.2||103.2||103.2||103.2||0
1627977300000|2021-08-03 07:55:00|103.24|103.18|103.26|103.2|103.26|103.22|103.24|103.18|406
1627977310000|2021-08-03 07:55:10||103.22||103.2||103.22||103.2|0
1627977320000|2021-08-03 07:55:20|103.24|103.18|103.24|103.16|103.24|103.18|103.24|103.16|23
1627977330000|2021-08-03 07:55:30|103.22|103.18|103.2|103.16|103.22|103.18|103.2|103.14|3511
1627977340000|2021-08-03 07:55:40|103.18|103.18|103.22|103.18|103.24|103.2|103.18|103.16|11713
1627977350000|2021-08-03 07:55:50|103.24|103.2|103.24|103.2|103.26|103.2|103.24|103.18|8301
1627977360000|2021-08-03 07:56:00|103.26|103.18|103.24|103.2|103.26|103.24|103.24|103.18|6500
1627977370000|2021-08-03 07:56:10|103.22|103.18|103.2|103.16|103.22|103.18|103.18|103.16|9688
1627977390000|2021-08-03 07:56:30|103.18|103.12|103.3|103.24|103.3|103.24|103.16|103.1|8027
1627977400000|2021-08-03 07:56:40|103.32|103.26|103.42|103.34|103.44|103.34|103.32|103.26|2
1627977410000|2021-08-03 07:56:50|103.4|103.32|103.42|103.34|103.42|103.36|103.36|103.28|13348
1627977420000|2021-08-03 07:57:00|103.4|103.32|103.34|103.3|103.4|103.36|103.34|103.28|2319
1627977430000|2021-08-03 07:57:10|103.36|103.32|103.36|103.3|103.36|103.32|103.36|103.3|6000
1627977440000|2021-08-03 07:57:20|103.34|103.26|103.28|103.24|103.34|103.26|103.28|103.22|1322
1627977450000|2021-08-03 07:57:30|103.3|103.26|103.38|103.32|103.42|103.36|103.3|103.26|9077
1627977470000|2021-08-03 07:57:50|||||||||1416
1627977480000|2021-08-03 07:58:00|103.42|103.34|103.44|103.38|103.44|103.38|103.42|103.34|4060
1627977500000|2021-08-03 07:58:20|103.42|103.34|103.44|103.38|103.44|103.38|103.38|103.34|3903
1627977510000|2021-08-03 07:58:30|103.42|103.36|103.34|103.3|103.42|103.36|103.32|103.26|26740
1627977520000|2021-08-03 07:58:40|||||||||20000
1627977530000|2021-08-03 07:58:50|103.32|103.26|103.28|103.2|103.32|103.26|103.28|103.2|2203
1627977540000|2021-08-03 07:59:00|103.3||103.3||103.32||103.28||485
1627977550000|2021-08-03 07:59:10|103.28|103.18|103.24|103.18|103.28|103.18|103.22|103.16|58
1627977560000|2021-08-03 07:59:20||103.16||103.16||103.16||103.16|0
1627977570000|2021-08-03 07:59:30|103.22|103.18|103.22|103.16|103.24|103.2|103.22|103.16|13067
1627977580000|2021-08-03 07:59:40|103.2|103.14|103.2|103.14|103.2|103.16|103.16|103.1|10997
1627977600000|2021-08-03 08:00:00|103.22|103.16|103.22|103.16|103.3|103.24|103.2|103.16|12108
1627977610000|2021-08-03 08:00:10|103.24|103.18|103.3|103.26|103.3|103.26|103.24|103.18|53229
1627977620000|2021-08-03 08:00:20|103.34|103.28|103.28|103.22|103.34|103.28|103.26|103.2|27981
1627977630000|2021-08-03 08:00:30||103.24||103.24||103.24||103.22|2000
1627977640000|2021-08-03 08:00:40|103.26|103.22|103.2|103.16|103.26|103.24|103.2|103.14|8707
1627977650000|2021-08-03 08:00:50|103.22|103.18|103.2|103.16|103.24|103.18|103.2|103.16|530
1627977660000|2021-08-03 08:01:00|103.18|103.14|103.16|103.12|103.18|103.14|103.12|103.06|51742
1627977670000|2021-08-03 08:01:10|103.18|103.1|103.2|103.12|103.2|103.16|103.16|103.1|21236
1627977680000|2021-08-03 08:01:20|103.18|103.1|103.2|103.16|103.22|103.16|103.12|103.1|12938
1627977690000|2021-08-03 08:01:30|||||||||50
1627977700000|2021-08-03 08:01:40|103.18|103.18|103.16|103.12|103.2|103.18|103.16|103.12|7898
1627977710000|2021-08-03 08:01:50|103.14|103.1|103.14|103.12|103.14|103.12|103.14|103.08|6117
1627977720000|2021-08-03 08:02:00|103.12|103.08|103.08|103.02|103.12|103.08|103.08|103|1168
1627977730000|2021-08-03 08:02:10|103.1|103.04|103.16|103.1|103.22|103.16|103.1|103.04|960
1627977740000|2021-08-03 08:02:20||103.08||103.06||103.08||103.06|210
1627977760000|2021-08-03 08:02:40|||||||||970
1627977770000|2021-08-03 08:02:50|103.14|103.04|102.98|102.92|103.14|103.04|102.96|102.9|32793
1627977780000|2021-08-03 08:03:00|103|102.94|103|102.92|103.04|102.96|103|102.92|12
1627977800000|2021-08-03 08:03:20||102.94||102.94||102.94||102.94|11082
1627977810000|2021-08-03 08:03:30|||||||||5637
1627977820000|2021-08-03 08:03:40|103.02|102.96|103.04|102.96|103.08|103|103|102.96|625
1627977830000|2021-08-03 08:03:50|103.02|102.98|103.04|103|103.04|103|103.02|102.98|3683
1627977840000|2021-08-03 08:04:00|103.02|102.96|102.98|102.92|103.02|102.96|102.98|102.92|6755
1627977860000|2021-08-03 08:04:20|102.96|102.9|102.88|102.84|102.96|102.9|102.86|102.78|3500
1627977870000|2021-08-03 08:04:30|102.9|102.86|102.94|102.9|102.98|102.92|102.9|102.86|6316
1627977880000|2021-08-03 08:04:40|102.92|102.88|103.04|102.98|103.04|102.98|102.9|102.84|14514
1627977890000|2021-08-03 08:04:50|103.06|103|103.04|102.98|103.08|103.02|103|102.94|22807
1627977900000|2021-08-03 08:05:00|103.08|103|103.08|103.02|103.1|103.04|103.08|103|2470
1627977910000|2021-08-03 08:05:10|103.12|103.04|103.06|103|103.12|103.08|103.06|103|3361
1627977920000|2021-08-03 08:05:20|103.04|103.02|103.08|103.02|103.08|103.02|103.04|103.02|0
1627977930000|2021-08-03 08:05:30|103.1||103.12||103.12||103.08||0
1627977940000|2021-08-03 08:05:40|103.08||103.08||103.08||103.08||1693
1627977950000|2021-08-03 08:05:50|||||||||5082
1627977960000|2021-08-03 08:06:00||103.04||103.02||103.04||103.02|0
1627977970000|2021-08-03 08:06:10|103.06|102.98|102.92|102.84|103.06|102.98|102.88|102.8|60691
1627977980000|2021-08-03 08:06:20|102.9|102.86|102.86|102.8|102.94|102.88|102.86|102.8|19648
1627977990000|2021-08-03 08:06:30|102.84|102.78|102.86|102.8|102.86|102.8|102.82|102.76|1
1627978010000|2021-08-03 08:06:50|102.84|102.78|102.84|102.78|102.84|102.78|102.84|102.78|0
1627978020000|2021-08-03 08:07:00|102.82|102.8|102.74|102.68|102.82|102.8|102.74|102.68|14204
1627978030000|2021-08-03 08:07:10|102.72|102.66|102.68|102.62|102.74|102.68|102.66|102.6|15556
1627978040000|2021-08-03 08:07:20|102.7|102.64|102.72|102.64|102.74|102.68|102.7|102.64|1829
1627978050000|2021-08-03 08:07:30|102.7|102.62|102.68|102.62|102.7|102.64|102.68|102.62|2526
1627978060000|2021-08-03 08:07:40|102.66|102.58|102.64|102.56|102.66|102.58|102.64|102.54|1136
1627978080000|2021-08-03 08:08:00|102.62|102.58|102.72|102.66|102.72|102.66|102.58|102.52|7393
1627978090000|2021-08-03 08:08:10|102.74|102.68|102.72|102.66|102.74|102.68|102.72|102.66|8785
1627978100000|2021-08-03 08:08:20|102.7|102.64|102.66|102.6|102.7|102.64|102.66|102.6|9989
1627978110000|2021-08-03 08:08:30|102.68|102.62|102.7|102.62|102.7|102.62|102.68|102.62|3745
1627978130000|2021-08-03 08:08:50|102.72|102.64|102.74|102.68|102.74|102.7|102.72|102.64|17434
1627978140000|2021-08-03 08:09:00|102.72|102.7|102.66|102.62|102.74|102.7|102.66|102.62|8827
1627978150000|2021-08-03 08:09:10|102.64|102.58|102.58|102.54|102.64|102.58|102.58|102.54|3668
1627978160000|2021-08-03 08:09:20|102.62|102.56|102.66|102.58|102.66|102.58|102.62|102.56|281
1627978170000|2021-08-03 08:09:30|102.68|102.6|102.72|102.64|102.72|102.64|102.68|102.6|8920
1627978180000|2021-08-03 08:09:40|102.74|102.66|102.74|102.68|102.74|102.68|102.74|102.66|0
1627978190000|2021-08-03 08:09:50||102.7||102.7||102.7||102.7|0
1627978200000|2021-08-03 08:10:00|102.78|102.68|102.8|102.72|102.82|102.74|102.78|102.68|4360
1627978210000|2021-08-03 08:10:10|102.78|102.7|102.76|102.68|102.78|102.7|102.72|102.64|4944
1627978220000|2021-08-03 08:10:20|102.74|102.7|102.74|102.66|102.74|102.7|102.74|102.66|0
1627978230000|2021-08-03 08:10:30|102.76|102.68|102.76|102.7|102.84|102.76|102.72|102.68|53636
1627978240000|2021-08-03 08:10:40|102.78|102.72|102.82|102.74|102.82|102.74|102.78|102.72|4000
1627978250000|2021-08-03 08:10:50|102.8|102.72|102.72|102.68|102.8|102.72|102.7|102.62|12260
1627978260000|2021-08-03 08:11:00|102.76|102.7|102.74|102.7|102.76|102.7|102.74|102.7|0
1627978270000|2021-08-03 08:11:10||102.68||102.68||102.7||102.68|0
1627978280000|2021-08-03 08:11:20|102.72|102.66|102.62|102.56|102.72|102.66|102.62|102.54|6750
1627978290000|2021-08-03 08:11:30|102.6|102.54|102.52|102.46|102.6|102.54|102.5|102.44|11024
1627978300000|2021-08-03 08:11:40|102.5|102.44|102.52|102.48|102.54|102.48|102.48|102.4|23615
1627978310000|2021-08-03 08:11:50|102.54|102.5|102.56|102.52|102.58|102.52|102.54|102.5|8095
1627978320000|2021-08-03 08:12:00|102.54|102.48|102.66|102.58|102.68|102.58|102.54|102.48|48438
1627978330000|2021-08-03 08:12:10|102.64|102.6|102.68|102.62|102.68|102.62|102.64|102.6|8000
1627978360000|2021-08-03 08:12:40|102.66|102.6|102.6|102.56|102.66|102.6|102.6|102.52|8331
1627978370000|2021-08-03 08:12:50|102.58|102.52|102.52|102.44|102.58|102.54|102.52|102.44|5448
1627978380000|2021-08-03 08:13:00|102.5|102.46|102.52|102.46|102.52|102.46|102.44|102.36|20539
1627978390000|2021-08-03 08:13:10|102.5|102.44|102.44|102.38|102.5|102.44|102.44|102.38|2676
1627978400000|2021-08-03 08:13:20||102.36||102.36||102.36||102.34|2000
1627978420000|2021-08-03 08:13:40|102.42|102.34|102.44|102.38|102.44|102.38|102.38|102.32|1720
1627978430000|2021-08-03 08:13:50|||||||||13843
1627978440000|2021-08-03 08:14:00|102.42|102.36|102.4|102.34|102.44|102.38|102.36|102.28|22584
1627978450000|2021-08-03 08:14:10|102.38|102.32|102.36|102.3|102.38|102.32|102.28|102.22|15529
1627978460000|2021-08-03 08:14:20|102.38|102.32|102.42|102.38|102.44|102.38|102.38|102.32|7101
1627978470000|2021-08-03 08:14:30|102.44|102.4|102.46|102.36|102.48|102.4|102.4|102.34|21111
1627978480000|2021-08-03 08:14:40|102.48|102.38|102.48|102.42|102.5|102.44|102.46|102.38|727
1627978490000|2021-08-03 08:14:50|102.46|102.4|102.42|102.36|102.46|102.4|102.42|102.36|14905
1627978500000|2021-08-03 08:15:00|102.4|102.34|102.4|102.36|102.42|102.38|102.38|102.34|4184
1627978510000|2021-08-03 08:15:10|102.38|102.34|102.38|102.34|102.38|102.34|102.38|102.34|0
1627978530000|2021-08-03 08:15:30|102.36|102.3|102.36|102.32|102.38|102.34|102.36|102.26|11890
1627978540000|2021-08-03 08:15:40|102.34|102.28|102.36|102.28|102.36|102.28|102.34|102.28|15
1627978560000|2021-08-03 08:16:00|102.34|102.26|102.28|102.22|102.34|102.26|102.28|102.18|42
1627978580000|2021-08-03 08:16:20|102.26||102.24||102.26||102.24||24002
1627978610000|2021-08-03 08:16:50|102.22|102.2|102.24|102.18|102.24|102.2|102.22|102.12|8470
1627978620000|2021-08-03 08:17:00|102.22|102.2|102.24|102.2|102.24|102.2|102.22|102.2|15
1627978630000|2021-08-03 08:17:10||102.18||102.18||102.18||102.18|102
1627978640000|2021-08-03 08:17:20||102.2||102.18||102.2||102.18|0
1627978650000|2021-08-03 08:17:30|102.22||102.24||102.24||102.22||0
1627978660000|2021-08-03 08:17:40|102.26|102.2|102.32|102.3|102.34|102.3|102.26|102.18|25577
1627978670000|2021-08-03 08:17:50|102.34|102.32|102.44|102.36|102.44|102.36|102.34|102.3|6362
1627978680000|2021-08-03 08:18:00|102.42|102.38|102.38|102.32|102.42|102.4|102.34|102.26|35941
1627978690000|2021-08-03 08:18:10|102.4|102.34|102.42|102.36|102.42|102.36|102.4|102.34|3888
1627978700000|2021-08-03 08:18:20|102.44|102.34|102.54|102.5|102.6|102.5|102.44|102.34|20526
1627978710000|2021-08-03 08:18:30|102.52|102.48|102.46|102.44|102.54|102.5|102.46|102.42|152131
1627978720000|2021-08-03 08:18:40|102.44|102.42|102.42|102.36|102.44|102.42|102.42|102.34|19584
1627978740000|2021-08-03 08:19:00|102.4|102.38|102.38|102.34|102.42|102.38|102.36|102.34|15366
1627978750000|2021-08-03 08:19:10|102.4|102.36|102.38|102.34|102.4|102.36|102.38|102.34|13484
1627978760000|2021-08-03 08:19:20|102.4|102.36|102.5|102.46|102.54|102.46|102.4|102.36|5076
1627978770000|2021-08-03 08:19:30|102.52|102.48|102.58|102.52|102.58|102.52|102.52|102.48|1079
1627978780000|2021-08-03 08:19:40|102.6|102.54|102.64|102.58|102.66|102.58|102.6|102.52|6706
1627978790000|2021-08-03 08:19:50|102.68|102.6|102.66|102.6|102.68|102.6|102.66|102.6|0
1627978810000|2021-08-03 08:20:10|102.68|102.62|102.74|102.66|102.76|102.66|102.68|102.62|2943
1627978820000|2021-08-03 08:20:20|102.76||102.76||102.78||102.76||0
1627978830000|2021-08-03 08:20:30|102.74|102.68|102.76|102.7|102.86|102.78|102.72|102.68|18906
1627978840000|2021-08-03 08:20:40||102.72||102.72||102.72||102.72|0
1627978850000|2021-08-03 08:20:50|102.74|102.7|102.76|102.68|102.76|102.72|102.68|102.62|18319
1627978860000|2021-08-03 08:21:00|102.74|102.7|102.8|102.7|102.8|102.7|102.74|102.7|0
1627978870000|2021-08-03 08:21:10|102.78|102.72|102.68|102.62|102.8|102.76|102.68|102.58|34994
1627978880000|2021-08-03 08:21:20|102.66|102.58|102.58|102.52|102.66|102.58|102.56|102.48|23059
1627978890000|2021-08-03 08:21:30|102.6|102.54|102.56|102.52|102.62|102.54|102.56|102.52|3941
1627978900000|2021-08-03 08:21:40|102.58|102.54|102.56|102.52|102.6|102.54|102.56|102.52|3500
1627978910000|2021-08-03 08:21:50|102.6|102.54|102.62|102.54|102.62|102.56|102.6|102.54|6768
1627978920000|2021-08-03 08:22:00|102.6||102.6||102.62||102.6||0
1627978930000|2021-08-03 08:22:10|102.62||102.62||102.62||102.62||3651
1627978940000|2021-08-03 08:22:20|102.6|102.52|102.62|102.54|102.62|102.54|102.6|102.52|0
1627978950000|2021-08-03 08:22:30|102.6|102.52|102.58|102.5|102.6|102.52|102.58|102.5|0
1627978960000|2021-08-03 08:22:40|102.6|102.52|102.6|102.54|102.6|102.54|102.58|102.52|438
1627978970000|2021-08-03 08:22:50|102.62|102.56|102.7|102.62|102.7|102.62|102.62|102.56|77238
1627978980000|2021-08-03 08:23:00|102.72|102.64|102.64|102.56|102.72|102.66|102.62|102.54|20642
1627978990000|2021-08-03 08:23:10|102.62|102.54|102.58|102.5|102.62|102.54|102.56|102.5|3294
1627979000000|2021-08-03 08:23:20|102.56|102.48|102.58|102.5|102.58|102.5|102.56|102.48|0
1627979020000|2021-08-03 08:23:40|102.56||102.56||102.58||102.56||0
1627979030000|2021-08-03 08:23:50|102.58|102.52|102.58|102.5|102.58|102.52|102.56|102.48|55
1627979080000|2021-08-03 08:24:40|102.6|102.52|102.64|102.58|102.64|102.6|102.6|102.52|12178
1627979100000|2021-08-03 08:25:00|102.68|102.6|102.64|102.58|102.68|102.62|102.64|102.58|600
1627979120000|2021-08-03 08:25:20|102.62|102.56|102.62|102.56|102.62|102.56|102.62|102.56|1
1627979130000|2021-08-03 08:25:30|102.6|102.52|102.56|102.52|102.62|102.54|102.56|102.52|5257
1627979140000|2021-08-03 08:25:40|102.54|102.5|102.5|102.42|102.54|102.5|102.48|102.42|12889
1627979150000|2021-08-03 08:25:50|102.48|102.4|102.46|102.38|102.48|102.4|102.46|102.38|0
1627979160000|2021-08-03 08:26:00||102.36||102.36||102.38||102.34|20
1627979170000|2021-08-03 08:26:10|102.5|102.38|102.5|102.46|102.5|102.46|102.5|102.38|500
1627979180000|2021-08-03 08:26:20|102.48|102.4|102.54|102.52|102.54|102.52|102.44|102.38|8153
1627979190000|2021-08-03 08:26:30|102.52|102.48|102.52|102.48|102.54|102.48|102.52|102.48|2243
1627979200000|2021-08-03 08:26:40|102.5|102.44|102.5|102.42|102.52|102.46|102.5|102.42|6382
1627979210000|2021-08-03 08:26:50|||||||||5824
1627979220000|2021-08-03 08:27:00|102.48|102.4|102.54|102.48|102.58|102.5|102.46|102.38|9855
1627979240000|2021-08-03 08:27:20||102.5||102.5||102.5||102.5|0
1627979250000|2021-08-03 08:27:30|102.52|102.48|102.52|102.48|102.52|102.48|102.5|102.48|1841
1627979260000|2021-08-03 08:27:40|102.5|102.42|102.44|102.36|102.5|102.42|102.44|102.36|2
1627979270000|2021-08-03 08:27:50||102.38||102.38||102.4||102.38|0
1627979280000|2021-08-03 08:28:00|102.42||102.42||102.42||102.42||74
1627979290000|2021-08-03 08:28:10|102.44|102.4|102.42|102.38|102.44|102.4|102.42|102.38|1
1627979310000|2021-08-03 08:28:30|102.44|102.4|102.66|102.58|102.68|102.62|102.44|102.4|106379
1627979320000|2021-08-03 08:28:40|102.68|102.6|102.7|102.66|102.78|102.7|102.68|102.6|2818
1627979330000|2021-08-03 08:28:50|102.68|102.64|102.64|102.56|102.68|102.64|102.64|102.56|7298
1627979340000|2021-08-03 08:29:00|102.66|102.58|102.7|102.64|102.74|102.66|102.62|102.54|28353
1627979350000|2021-08-03 08:29:10|102.68|102.6|102.54|102.48|102.68|102.6|102.54|102.48|16387
1627979360000|2021-08-03 08:29:20|102.52|102.44|102.52|102.44|102.54|102.44|102.52|102.44|0
1627979370000|2021-08-03 08:29:30||102.46||102.46||102.46||102.46|0
1627979380000|2021-08-03 08:29:40|102.5|102.44|102.5|102.4|102.5|102.44|102.46|102.38|9440
1627979390000|2021-08-03 08:29:50|102.48|102.42|102.52|102.46|102.54|102.48|102.46|102.42|101
1627979400000|2021-08-03 08:30:00|102.54|102.48|102.58|102.5|102.58|102.52|102.54|102.48|10000
1627979410000|2021-08-03 08:30:10|102.6||102.58||102.6||102.58||0
1627979420000|2021-08-03 08:30:20||102.52||102.5||102.52||102.5|0
1627979430000|2021-08-03 08:30:30||102.52||102.5||102.52||102.5|2500
1627979460000|2021-08-03 08:31:00|102.56|102.48|102.46|102.4|102.56|102.48|102.46|102.4|15488
1627979470000|2021-08-03 08:31:10|102.44|102.38|102.38|102.3|102.44|102.38|102.38|102.3|10834
1627979480000|2021-08-03 08:31:20|102.36|102.28|102.3|102.26|102.36|102.28|102.3|102.24|0
1627979490000|2021-08-03 08:31:30|102.34|102.28|102.4|102.34|102.42|102.34|102.34|102.28|12035
1627979510000|2021-08-03 08:31:50|102.38||102.4||102.4||102.38||100000
1627979520000|2021-08-03 08:32:00||102.36||102.36||102.36||102.36|6540
1627979530000|2021-08-03 08:32:10|102.38|102.32|102.34|102.24|102.38|102.32|102.34|102.22|9730
1627979540000|2021-08-03 08:32:20|102.32|102.22|102.34|102.26|102.34|102.26|102.3|102.22|4
1627979550000|2021-08-03 08:32:30|102.24|102.24|102.22|102.14|102.32|102.26|102.22|102.14|98840
1627979560000|2021-08-03 08:32:40|102.26|102.16|102.38|102.32|102.4|102.34|102.26|102.16|17146
1627979570000|2021-08-03 08:32:50|102.4|102.34|102.38|102.32|102.4|102.34|102.38|102.3|3770
1627979580000|2021-08-03 08:33:00|102.4|102.34|102.38|102.32|102.4|102.34|102.38|102.32|9700
1627979590000|2021-08-03 08:33:10||102.3||102.3||102.3||102.3|474
1627979600000|2021-08-03 08:33:20|102.34|102.28|102.3|102.26|102.34|102.28|102.3|102.26|0
1627979620000|2021-08-03 08:33:40|102.28|102.24|102.32|102.26|102.32|102.26|102.28|102.2|10491
1627979630000|2021-08-03 08:33:50|102.3|102.28|102.3|102.24|102.34|102.28|102.28|102.22|3768
1627979640000|2021-08-03 08:34:00|102.28|102.22|102.3|102.24|102.3|102.24|102.28|102.22|0
1627979650000|2021-08-03 08:34:10|102.32|102.26|102.3|102.24|102.34|102.28|102.3|102.24|1842
1627979660000|2021-08-03 08:34:20|102.28|102.22|102.24|102.16|102.28|102.22|102.22|102.14|21896
1627979670000|2021-08-03 08:34:30|102.26|102.18|102.3|102.26|102.3|102.26|102.22|102.18|5717
1627979680000|2021-08-03 08:34:40|102.32|102.28|102.3|102.22|102.34|102.3|102.3|102.22|13016
1627979690000|2021-08-03 08:34:50|102.28||102.28||102.28||102.28||95000
1627979700000|2021-08-03 08:35:00|102.3|102.24|102.3|102.28|102.34|102.28|102.3|102.24|3958
1627979710000|2021-08-03 08:35:10|102.34|102.3|102.34|102.28|102.34|102.3|102.34|102.28|262
1627979720000|2021-08-03 08:35:20|102.38|102.3|102.38|102.32|102.38|102.32|102.38|102.28|447
1627979730000|2021-08-03 08:35:30|102.4|102.3|102.38|102.3|102.4|102.3|102.38|102.3|0
1627979740000|2021-08-03 08:35:40|102.4|102.32|102.46|102.38|102.46|102.38|102.38|102.32|7758
1627979760000|2021-08-03 08:36:00|102.44|102.34|102.46|102.38|102.46|102.38|102.38|102.32|2446
1627979770000|2021-08-03 08:36:10|102.44|102.4|102.42|102.38|102.44|102.4|102.42|102.38|0
1627979780000|2021-08-03 08:36:20|102.4|102.36|102.42|102.38|102.42|102.38|102.4|102.36|840
1627979790000|2021-08-03 08:36:30|102.44|102.36|102.44|102.38|102.46|102.38|102.44|102.36|3590
1627979800000|2021-08-03 08:36:40|102.46||102.44||102.46||102.44||6917
1627979820000|2021-08-03 08:37:00|||||||||9707
1627979840000|2021-08-03 08:37:20|102.42|102.36|102.44|102.4|102.46|102.42|102.4|102.36|17474
1627979850000|2021-08-03 08:37:30|102.46|102.42|102.42|102.36|102.46|102.42|102.42|102.36|7888
1627979870000|2021-08-03 08:37:50|102.4|102.42|102.4|102.38|102.46|102.42|102.4|102.36|68652
1627979880000|2021-08-03 08:38:00|102.44|102.4|102.46|102.4|102.46|102.42|102.44|102.4|260287
1627979890000|2021-08-03 08:38:10|102.44|102.38|102.46|102.44|102.52|102.48|102.42|102.36|223359
1627979900000|2021-08-03 08:38:20|102.5|102.46|102.4|102.34|102.5|102.46|102.4|102.32|138760
1627979910000|2021-08-03 08:38:30|||||||||6544
1627979920000|2021-08-03 08:38:40|102.38|102.32|102.36|102.34|102.38|102.34|102.36|102.3|0
1627979930000|2021-08-03 08:38:50|102.4|102.36|102.46|102.4|102.46|102.4|102.4|102.36|5469
1627979940000|2021-08-03 08:39:00|102.44|102.42|102.46|102.42|102.46|102.42|102.44|102.42|0
1627979950000|2021-08-03 08:39:10|102.48|102.44|102.46|102.4|102.52|102.46|102.46|102.4|8290
1627979960000|2021-08-03 08:39:20|102.44|102.38|102.44|102.4|102.44|102.4|102.44|102.38|0
1627979970000|2021-08-03 08:39:30||102.38||102.4||102.4||102.38|0
1627979980000|2021-08-03 08:39:40|102.42|102.38|102.34|102.28|102.42|102.38|102.32|102.26|11148
1627979990000|2021-08-03 08:39:50|102.32|102.26|102.32|102.24|102.32|102.26|102.32|102.24|0
1627980000000|2021-08-03 08:40:00|102.3|102.22|102.26|102.2|102.32|102.24|102.22|102.16|19626
1627980010000|2021-08-03 08:40:10|102.24|102.18|102.18|102.12|102.24|102.2|102.18|102.08|8360
1627980020000|2021-08-03 08:40:20|102.2|102.1|102.16|102.1|102.2|102.1|102.16|102.08|0
1627980030000|2021-08-03 08:40:30|102.14|102.08|102.12|102.06|102.14|102.08|102.12|102.06|525
1627980040000|2021-08-03 08:40:40|102.14|102.08|102.16|102.08|102.16|102.1|102.12|102.08|5070
1627980050000|2021-08-03 08:40:50||102.06||102.06||102.06||102.06|240
1627980080000|2021-08-03 08:41:20|||||||||5000
1627980090000|2021-08-03 08:41:30|102.14|102.02|102.02|101.98|102.14|102.02|101.98|101.92|68128
1627980110000|2021-08-03 08:41:50|102.06|102|102.12|102.04|102.14|102.04|102.06|102|8323
1627980120000|2021-08-03 08:42:00|102.1||102.12||102.12||102.1||800
1627980140000|2021-08-03 08:42:20||102.06||102.06||102.06||102.06|0
1627980150000|2021-08-03 08:42:30|||||||||187
1627980160000|2021-08-03 08:42:40|102.16|102.08|102.14|102.06|102.2|102.12|102.1|102.04|40666
1627980170000|2021-08-03 08:42:50|102.16|102.08|102.16|102.1|102.16|102.1|102.16|102.08|2
1627980180000|2021-08-03 08:43:00|102.14|102.08|102.14|102.06|102.14|102.1|102.14|102.06|3501
1627980190000|2021-08-03 08:43:10|102.12||102.14||102.14||102.12||0
1627980200000|2021-08-03 08:43:20|102.12||102.14||102.14||102.12||0
1627980210000|2021-08-03 08:43:30|102.12||102.12||102.12||102.1||0
1627980220000|2021-08-03 08:43:40|102.1|102.04|102.06|102|102.1|102.04|102.06|101.98|5634
1627980230000|2021-08-03 08:43:50|102.04|101.98|102.04|101.98|102.04|101.98|102.02|101.96|0
1627980240000|2021-08-03 08:44:00|102.06|102.06|102.06|102|102.1|102.06|102.06|101.98|6000
1627980250000|2021-08-03 08:44:10|102.1|102.02|102.1|102.02|102.14|102.02|102.1|102.02|3411
1627980260000|2021-08-03 08:44:20|102.08|102|102.06|102|102.08|102|102.06|102|0
1627980270000|2021-08-03 08:44:30|102.08|102.02|102.06|102|102.08|102.02|102.06|102|36
1627980280000|2021-08-03 08:44:40|102.04|101.98|102.04|101.98|102.04|101.98|102.02|101.96|0
1627980290000|2021-08-03 08:44:50|102.02|102|102.02|101.98|102.02|102|102.02|101.94|2923
1627980300000|2021-08-03 08:45:00|102.04|102|102.04|102|102.04|102|102.04|102|50
1627980310000|2021-08-03 08:45:10||101.98||102||102||101.98|0
1627980320000|2021-08-03 08:45:20|102.06|102.02|102.06|102|102.1|102.02|102.04|101.98|28861
1627980330000|2021-08-03 08:45:30|102.04||102.04||102.04||102.04||88
1627980340000|2021-08-03 08:45:40|102.02|101.98|102.06|102.02|102.06|102.02|102|101.94|8948
1627980350000|2021-08-03 08:45:50|102.1|102.04|102.08|102.02|102.12|102.06|102.06|102|6586
1627980360000|2021-08-03 08:46:00||102.04||102.04||102.04||102.04|25
1627980370000|2021-08-03 08:46:10|102.1|102.06|102.1|102.02|102.12|102.08|102.08|102.02|11062
1627980380000|2021-08-03 08:46:20|102.08|102|102.02|101.96|102.08|102|102.02|101.96|357
1627980390000|2021-08-03 08:46:30|102.06|101.98|102.02|101.98|102.06|101.98|102.02|101.98|0
1627980410000|2021-08-03 08:46:50|102.06|102|102.08|102.04|102.08|102.04|102.06|102|5296
1627980420000|2021-08-03 08:47:00|102.06|102.02|102.08|102.04|102.08|102.04|102.06|102.02|525
1627980430000|2021-08-03 08:47:10|102.1|102.06|102.16|102.1|102.18|102.1|102.1|102.06|7243
1627980440000|2021-08-03 08:47:20|102.18|102.12|102.24|102.18|102.24|102.18|102.18|102.12|7558
1627980450000|2021-08-03 08:47:30|102.28|102.2|102.28|102.2|102.28|102.2|102.28|102.2|489
1627980470000|2021-08-03 08:47:50|102.26||102.26||102.26||102.26||237
1627980490000|2021-08-03 08:48:10|102.24||102.24||102.26||102.24||133
1627980510000|2021-08-03 08:48:30|102.22|102.18|102.3|102.24|102.32|102.24|102.22|102.16|6807
1627980520000|2021-08-03 08:48:40||102.26||102.24||102.26||102.24|440
1627980540000|2021-08-03 08:49:00|102.2|102.22|102.3|102.26|102.3|102.26|102.2|102.14|164886
1627980550000|2021-08-03 08:49:10|102.34|102.28|102.4|102.34|102.42|102.34|102.32|102.26|14163
1627980590000|2021-08-03 08:49:50|102.42|102.36|102.44|102.4|102.46|102.42|102.4|102.36|18036
1627980610000|2021-08-03 08:50:10|||||||||976
1627980620000|2021-08-03 08:50:20|102.42|102.36|102.38|102.34|102.42|102.36|102.38|102.34|6003
1627980650000|2021-08-03 08:50:50|102.36|102.32|102.38|102.32|102.38|102.32|102.32|102.28|17366
1627980660000|2021-08-03 08:51:00|102.36|102.3|102.32|102.26|102.36|102.3|102.32|102.26|2047
1627980670000|2021-08-03 08:51:10|102.3|102.24|102.3|102.22|102.3|102.24|102.28|102.22|0
1627980680000|2021-08-03 08:51:20|102.34|102.24|102.36|102.3|102.36|102.3|102.34|102.24|451
1627980710000|2021-08-03 08:51:50|102.38|102.32|102.38|102.32|102.38|102.36|102.38|102.32|0
1627980730000|2021-08-03 08:52:10|102.36|102.3|102.24|102.18|102.36|102.3|102.24|102.18|9418
1627980740000|2021-08-03 08:52:20||102.2||102.18||102.2||102.18|0
1627980750000|2021-08-03 08:52:30|102.28|102.2|102.28|102.18|102.28|102.2|102.28|102.18|790
1627980760000|2021-08-03 08:52:40|102.26|102.16|102.24|102.2|102.26|102.2|102.24|102.16|5591
1627980770000|2021-08-03 08:52:50|102.22||102.22||102.24||102.22||2442
1627980780000|2021-08-03 08:53:00|102.2|102.16|102.26|102.2|102.26|102.2|102.2|102.16|3238
1627980800000|2021-08-03 08:53:20|102.2|102.18|102.22|102.16|102.26|102.18|102.2|102.16|11376
1627980830000|2021-08-03 08:53:50|102.24|102.18|102.26|102.2|102.26|102.2|102.24|102.18|3755
1627980840000|2021-08-03 08:54:00|102.24|102.18|102.2|102.12|102.24|102.18|102.18|102.12|0
1627980850000|2021-08-03 08:54:10|102.18|102.08|102.14|102.08|102.18|102.1|102.12|102.04|13408
1627980860000|2021-08-03 08:54:20|102.18|102.1|102.2|102.12|102.2|102.12|102.18|102.1|12
1627980870000|2021-08-03 08:54:30|102.22|102.14|102.26|102.18|102.36|102.28|102.22|102.14|27873
1627980880000|2021-08-03 08:54:40|102.24|102.16|102.24|102.16|102.24|102.16|102.24|102.16|0
1627980910000|2021-08-03 08:55:10|102.22|102.2|102.22|102.16|102.22|102.22|102.2|102.16|220
1627980930000|2021-08-03 08:55:30||102.18||102.18||102.18||102.18|0
1627980940000|2021-08-03 08:55:40|102.26|102.2|102.24|102.2|102.26|102.22|102.24|102.2|5056
1627980960000|2021-08-03 08:56:00|102.22|102.18|102.18|102.14|102.22|102.18|102.18|102.14|29308
1627980970000|2021-08-03 08:56:10|102.16|102.1|102.16|102.08|102.16|102.1|102.14|102.08|17796
1627980980000|2021-08-03 08:56:20|102.14||102.14||102.14||102.14||1
1627981000000|2021-08-03 08:56:40|102|102.06|102|101.94|102.12|102.06|102|101.94|100628
1627981010000|2021-08-03 08:56:50|102.02|101.96|102.06|102|102.08|102.04|102.02|101.96|10241
1627981020000|2021-08-03 08:57:00|102.04|101.98|102.04|101.98|102.04|101.98|102.04|101.98|77
1627981030000|2021-08-03 08:57:10|102.06|102|102.1|102.06|102.12|102.06|102.06|102|4393
1627981040000|2021-08-03 08:57:20|102.12|102.08|102.14|102.1|102.14|102.1|102.12|102.08|3362
1627981060000|2021-08-03 08:57:40|102.12|102.08|102.06|102.02|102.12|102.08|102.06|102|9354
1627981080000|2021-08-03 08:58:00|102.04|102|102.02|101.96|102.04|102|102.02|101.96|14959
1627981090000|2021-08-03 08:58:10|102|101.92|101.94|101.88|102|101.94|101.94|101.86|0
1627981100000|2021-08-03 08:58:20|101.92|101.86|101.92|101.86|101.92|101.86|101.92|101.84|0
1627981110000|2021-08-03 08:58:30|||||||||139042
1627981120000|2021-08-03 08:58:40|101.9|101.84|101.92|101.84|101.92|101.86|101.9|101.82|3000
1627981130000|2021-08-03 08:58:50|101.94|101.86|101.96|101.88|101.96|101.88|101.94|101.86|1261
1627981140000|2021-08-03 08:59:00|102|101.9|102|101.96|102|101.96|102|101.9|846
1627981150000|2021-08-03 08:59:10|101.98|101.94|101.98|101.94|101.98|101.94|101.98|101.94|0
1627981160000|2021-08-03 08:59:20|102|101.96|102|101.96|102|101.96|102|101.96|0
1627981170000|2021-08-03 08:59:30|102.02|101.98|102.06|102.02|102.06|102.02|102.02|101.98|7259
1627981180000|2021-08-03 08:59:40|102|102.04|101.98|101.92|102.04|102.04|101.98|101.92|98101
1627981190000|2021-08-03 08:59:50|102.02|101.94|102.12|102.08|102.12|102.08|102.02|101.94|17949
1627981200000|2021-08-03 09:00:00|102.16||102.16||102.16||102.16||0
1627981210000|2021-08-03 09:00:10|||||||||4187
1627981220000|2021-08-03 09:00:20|102.18||102.18||102.18||102.18||0
1627981230000|2021-08-03 09:00:30|102.22|102.1|102.22|102.16|102.22|102.16|102.18|102.1|3930
1627981240000|2021-08-03 09:00:40|102.2||102.2||102.2||102.2||0
1627981250000|2021-08-03 09:00:50|102.18|102.12|102.16|102.12|102.18|102.12|102.16|102.12|6417
1627981260000|2021-08-03 09:01:00|102.14|102.1|102.14|102.08|102.16|102.1|102.12|102.06|3409
1627981270000|2021-08-03 09:01:10|102.12|102.06|102.1|102.06|102.12|102.06|102.1|102.06|150
1627981280000|2021-08-03 09:01:20|102.12||102.12||102.12||102.12||0
1627981300000|2021-08-03 09:01:40||102.08||102.08||102.08||102.08|0
1627981310000|2021-08-03 09:01:50||102.06||102.06||102.08||102.06|0
1627981320000|2021-08-03 09:02:00|102.1||102.1||102.12||102.1||0
1627981330000|2021-08-03 09:02:10|102.12|102.08|102.06|102|102.12|102.08|102.06|102|6021
1627981340000|2021-08-03 09:02:20|102.08|102.02|102.14|102.08|102.14|102.1|102.08|102.02|1297
1627981350000|2021-08-03 09:02:30|102.16|102.1|102.18|102.12|102.2|102.12|102.16|102.08|25612
1627981360000|2021-08-03 09:02:40|102.16|102.08|102.16|102.1|102.16|102.1|102.16|102.08|0
1627981380000|2021-08-03 09:03:00|102.14|102.12|102.16|102.12|102.16|102.12|102.14|102.12|5754
1627981390000|2021-08-03 09:03:10|102.14|102.1|102.14|102.1|102.14|102.1|102.14|102.1|4051
1627981400000|2021-08-03 09:03:20|102.16|102.12|102.16|102.1|102.18|102.14|102.14|102.1|25148
1627981410000|2021-08-03 09:03:30|102.18|102.12|102.18|102.12|102.18|102.12|102.18|102.12|3730
1627981460000|2021-08-03 09:04:20|102.16|102.1|102.16|102.1|102.16|102.1|102.16|102.1|4228
1627981470000|2021-08-03 09:04:30|102.14|102.08|102.14|102.08|102.14|102.08|102.06|102|35894
1627981480000|2021-08-03 09:04:40|102.12|102.06|102.12|102.08|102.12|102.08|102.12|102.04|3795
1627981490000|2021-08-03 09:04:50|102.14|102.1|102.16|102.1|102.16|102.1|102.14|102.1|0
1627981500000|2021-08-03 09:05:00|102.18|102.12|102.18|102.14|102.2|102.14|102.16|102.08|3630
1627981510000|2021-08-03 09:05:10|102.2|102.16|102.16|102.12|102.22|102.18|102.16|102.1|18104
1627981520000|2021-08-03 09:05:20|102.14||102.16||102.16||102.14||0
1627981540000|2021-08-03 09:05:40|102.14|102.1|102.16|102.08|102.16|102.1|102.14|102.06|41
1627981550000|2021-08-03 09:05:50|102.14|102.1|102.18|102.12|102.18|102.12|102.12|102.08|9230
1627981560000|2021-08-03 09:06:00|102.2|102.14|102.24|102.18|102.24|102.18|102.2|102.14|7130
1627981570000|2021-08-03 09:06:10|102.26|102.2|102.24|102.18|102.28|102.22|102.2|102.14|13485
1627981580000|2021-08-03 09:06:20|102.22|102.2|102.16|102.12|102.22|102.2|102.16|102.1|6251
1627981590000|2021-08-03 09:06:30|102.14|102.14|102.24|102.2|102.28|102.22|102.14|102.14|105834
1627981600000|2021-08-03 09:06:40|102.26|102.22|102.32|102.26|102.32|102.28|102.24|102.18|27432
1627981610000|2021-08-03 09:06:50|102.3|102.24|102.48|102.42|102.5|102.42|102.26|102.2|98110
1627981620000|2021-08-03 09:07:00|102.46|102.4|102.4|102.3|102.46|102.4|102.34|102.28|30361
1627981630000|2021-08-03 09:07:10|102.42|102.32|102.38|102.32|102.44|102.38|102.38|102.3|21254
1627981640000|2021-08-03 09:07:20|102.4|102.34|102.42|102.38|102.42|102.38|102.38|102.34|9715
1627981650000|2021-08-03 09:07:30|102.44|102.4|102.34|102.3|102.44|102.42|102.34|102.3|45826
1627981660000|2021-08-03 09:07:40|102.36|102.28|102.3|102.26|102.36|102.28|102.3|102.22|11127
1627981670000|2021-08-03 09:07:50|102.28|102.24|102.24|102.18|102.3|102.24|102.24|102.18|414
1627981680000|2021-08-03 09:08:00|102.22|102.16|102.22|102.16|102.22|102.16|102.22|102.14|0
1627981690000|2021-08-03 09:08:10|102.2|102.14|102.2|102.14|102.2|102.14|102.2|102.14|0
1627981710000|2021-08-03 09:08:30|102.22|102.16|102.22|102.16|102.22|102.18|102.22|102.14|3610
1627981720000|2021-08-03 09:08:40|102.24|102.18|102.26|102.2|102.26|102.2|102.24|102.18|0
1627981730000|2021-08-03 09:08:50|102.24|102.22|102.28|102.22|102.28|102.22|102.24|102.22|0
1627981740000|2021-08-03 09:09:00|102.24|102.2|102.18|102.12|102.28|102.22|102.18|102.1|70812
1627981780000|2021-08-03 09:09:40|102.16|102.08|102.16|102.1|102.16|102.1|102.16|102.08|13
1627981800000|2021-08-03 09:10:00|102.14|102.08|102.08|102.02|102.14|102.08|102.08|102.02|8105
1627981810000|2021-08-03 09:10:10|||||||||309
1627981820000|2021-08-03 09:10:20|102.06|101.98|102|101.94|102.06|101.98|102|101.92|2000
1627981830000|2021-08-03 09:10:30|101.98|101.96|102.08|102.02|102.08|102.04|101.96|101.96|2209
1627981840000|2021-08-03 09:10:40|102.1|102.04|102.12|102.04|102.12|102.06|102.1|102.04|2607
1627981860000|2021-08-03 09:11:00|102.1|102.06|102.1|102.06|102.12|102.06|102.1|102.06|29
1627981880000|2021-08-03 09:11:20|102.12|102.08|102.2|102.18|102.2|102.18|102.12|102.08|7130
1627981890000|2021-08-03 09:11:30|102.18|102.16|102.12|102.06|102.18|102.16|102.12|102.06|16010
1627981900000|2021-08-03 09:11:40|102.1||102.1||102.12||102.1||0
1627981920000|2021-08-03 09:12:00|102.08|102.04|102.02|101.94|102.08|102.04|102.02|101.94|6940
1627981930000|2021-08-03 09:12:10|102|101.92|102|101.96|102.06|102.02|102|101.92|12312
1627981940000|2021-08-03 09:12:20|101.98|101.92|102.02|101.98|102.02|101.98|101.98|101.9|4078
1627981950000|2021-08-03 09:12:30||101.96||101.98||101.98||101.96|0
1627981960000|2021-08-03 09:12:40|102|101.96|102|101.92|102.02|101.96|102|101.92|78
1627982000000|2021-08-03 09:13:20|||||||||916
1627982010000|2021-08-03 09:13:30|102.02|101.94|102.04|102|102.04|102|102.02|101.94|5065
1627982020000|2021-08-03 09:13:40|102.02|101.98|102.04|102|102.04|102|102|101.98|2500
1627982030000|2021-08-03 09:13:50|102.02|102.02|102.14|102.06|102.14|102.06|102.02|102.02|2970
1627982040000|2021-08-03 09:14:00|102.12|102.08|102.18|102.12|102.18|102.12|102.12|102.08|0
1627982050000|2021-08-03 09:14:10|102.2|102.14|102.24|102.18|102.26|102.18|102.2|102.14|4744
1627982060000|2021-08-03 09:14:20|102.22|102.16|102.18|102.12|102.22|102.16|102.18|102.12|4301
1627982070000|2021-08-03 09:14:30|102.22|102.14|102.22|102.18|102.24|102.18|102.22|102.14|10181
1627982080000|2021-08-03 09:14:40|102.2|102.2|102.26|102.18|102.32|102.26|102.2|102.18|11649
1627982090000|2021-08-03 09:14:50|102.24|102.16|102.22|102.16|102.24|102.16|102.22|102.14|2234
1627982100000|2021-08-03 09:15:00||102.14||102.12||102.14||102.12|0
1627982110000|2021-08-03 09:15:10|102.2|102.14|102.2|102.14|102.2|102.14|102.2|102.14|0
1627982130000|2021-08-03 09:15:30||102.16||102.18||102.18||102.16|3302
1627982140000|2021-08-03 09:15:40|102.18|102.16|102.14|102.08|102.18|102.16|102.14|102.08|16735
1627982150000|2021-08-03 09:15:50||102.1||102.08||102.1||102.08|0
1627982160000|2021-08-03 09:16:00|102.12|102.06|102.12|102.04|102.12|102.06|102.12|102.04|19603
1627982170000|2021-08-03 09:16:10||102.02||102.04||102.04||102.02|196
1627982180000|2021-08-03 09:16:20|||||||||500
1627982190000|2021-08-03 09:16:30||102.06||102.06||102.06||102.06|0
1627982200000|2021-08-03 09:16:40|102.1|102.04|102.08|102.02|102.1|102.04|102.08|102.02|0
1627982210000|2021-08-03 09:16:50||102.04||102.04||102.04||102.04|0
1627982220000|2021-08-03 09:17:00|102.06||102.06||102.06||102.06||0
1627982230000|2021-08-03 09:17:10|102.04|102.02|102.02|101.94|102.04|102.02|102.02|101.92|1966
1627982250000|2021-08-03 09:17:30||101.92||101.94||101.94||101.92|20
1627982260000|2021-08-03 09:17:40||101.92||101.94||101.94||101.92|0
1627982270000|2021-08-03 09:17:50|102|101.96|102|101.96|102.02|101.96|102|101.96|0
1627982280000|2021-08-03 09:18:00|102.02|101.98|102.24|102.18|102.26|102.18|102.02|101.98|44549
1627982290000|2021-08-03 09:18:10|102.28|102.2|102.3|102.24|102.3|102.26|102.26|102.2|5353
1627982300000|2021-08-03 09:18:20|102.32|102.26|102.24|102.18|102.36|102.28|102.24|102.18|29682
1627982310000|2021-08-03 09:18:30|102.22|102.16|102.18|102.1|102.22|102.16|102.18|102.1|11575
1627982320000|2021-08-03 09:18:40|102.16|102.08|102.14|102.08|102.16|102.08|102.14|102.06|0
1627982330000|2021-08-03 09:18:50|102.16||102.14||102.18||102.14||0
1627982360000|2021-08-03 09:19:20|102.12||102.12||102.14||102.12||7954
1627982370000|2021-08-03 09:19:30|102.14|102.1|102.12|102.08|102.14|102.1|102.12|102.08|1741
1627982380000|2021-08-03 09:19:40|102.1|102.04|102.22|102.14|102.22|102.14|102.08|102|6028
1627982390000|2021-08-03 09:19:50|102.2|102.12|102.18|102.12|102.2|102.12|102.18|102.1|1
1627982400000|2021-08-03 09:20:00|102.2|102.14|102.18|102.1|102.2|102.14|102.18|102.1|0
1627982410000|2021-08-03 09:20:10|102.16|102.12|102.1|102.04|102.16|102.12|102.1|102.02|4975
1627982420000|2021-08-03 09:20:20|102.08|102|102.06|102|102.08|102|102.06|102|1866
1627982430000|2021-08-03 09:20:30||101.98||101.98||101.98||101.98|20
1627982440000|2021-08-03 09:20:40|102.08|102|102.22|102.16|102.24|102.18|102.08|102|61304
1627982460000|2021-08-03 09:21:00|102.24|102.18|102.22|102.18|102.24|102.18|102.22|102.16|475
1627982470000|2021-08-03 09:21:10||102.16||102.16||102.16||102.16|0
1627982480000|2021-08-03 09:21:20|102.2|102.14|102.22|102.16|102.24|102.22|102.18|102.14|16327
1627982500000|2021-08-03 09:21:40||102.18||102.16||102.18||102.16|9
1627982510000|2021-08-03 09:21:50|102.24|102.18|102.18|102.14|102.24|102.22|102.18|102.14|10419
1627982520000|2021-08-03 09:22:00|102.2|102.16|102.16|102.1|102.24|102.2|102.14|102.1|25939
1627982530000|2021-08-03 09:22:10|102.14|102.08|102.1|102.04|102.14|102.08|102.1|102.04|1000
1627982550000|2021-08-03 09:22:30|||||||||10000
1627982570000|2021-08-03 09:22:50||102.06||102.06||102.06||102.06|0
1627982580000|2021-08-03 09:23:00|102.08|102.04|102.08|102.04|102.08|102.04|102.08|102.04|0
1627982590000|2021-08-03 09:23:10|102.1|102.06|102.14|102.08|102.16|102.1|102.1|102.06|17716
1627982600000|2021-08-03 09:23:20|102.12|102.06|102.08|102.02|102.14|102.06|102.08|102.02|309
1627982610000|2021-08-03 09:23:30|||||||||12929
1627982630000|2021-08-03 09:23:50|102.12|102.04|102.1|102.04|102.12|102.06|102.08|102.02|940
1627982670000|2021-08-03 09:24:30|102.12|102.06|102.12|102.1|102.12|102.1|102.12|102.06|449
1627982680000|2021-08-03 09:24:40|102.14|102.08|102.1|102.04|102.2|102.14|102.1|102.04|10976
1627982690000|2021-08-03 09:24:50|102.08|102.02|102.14|102.08|102.14|102.08|102.08|102.02|475
1627982700000|2021-08-03 09:25:00|102.18|102.1|102.16|102.1|102.18|102.12|102.16|102.1|443
1627982710000|2021-08-03 09:25:10|102.14|102.08|102.14|102.08|102.14|102.08|102.14|102.08|0
1627982720000|2021-08-03 09:25:20|||||||||680
1627982740000|2021-08-03 09:25:40|102.16|102.1|102.24|102.16|102.24|102.16|102.16|102.1|4133
1627982750000|2021-08-03 09:25:50|102.26|102.18|102.28|102.2|102.28|102.2|102.26|102.18|0
1627982760000|2021-08-03 09:26:00|102.3|102.22|102.3|102.24|102.32|102.26|102.26|102.22|6125
1627982770000|2021-08-03 09:26:10|102.32|102.26|102.28|102.24|102.32|102.26|102.28|102.2|0
1627982780000|2021-08-03 09:26:20|102.3|102.26|102.32|102.26|102.32|102.26|102.3|102.26|0
1627982800000|2021-08-03 09:26:40|102.34||102.32||102.34||102.32||200
1627982810000|2021-08-03 09:26:50|102.3|102.24|102.36|102.3|102.36|102.3|102.3|102.24|23675
1627982820000|2021-08-03 09:27:00|102.34|102.28|102.3|102.24|102.34|102.28|102.28|102.22|5196
1627982840000|2021-08-03 09:27:20|102.32|102.26|102.34|102.28|102.34|102.28|102.32|102.26|5904
1627982850000|2021-08-03 09:27:30|102.36|102.3|102.36|102.32|102.36|102.32|102.32|102.3|3696
1627982860000|2021-08-03 09:27:40|102.34||102.36||102.36||102.34||135
1627982880000|2021-08-03 09:28:00|102.38|102.34|102.44|102.34|102.46|102.38|102.38|102.34|501
1627982900000|2021-08-03 09:28:20||102.36||102.36||102.36||102.36|30
1627982910000|2021-08-03 09:28:30||102.38||102.38||102.38||102.38|0
1627982920000|2021-08-03 09:28:40|102.46|102.4|102.46|102.4|102.54|102.46|102.44|102.4|36398
1627982930000|2021-08-03 09:28:50|||||||||9711
1627982940000|2021-08-03 09:29:00|102.44|102.38|102.34|102.3|102.44|102.38|102.34|102.28|16338
1627982950000|2021-08-03 09:29:10|102.38|102.32|102.38|102.34|102.4|102.34|102.38|102.32|3011
1627982960000|2021-08-03 09:29:20|102.4||102.42||102.42||102.4||7000
1627982970000|2021-08-03 09:29:30||102.36||102.38||102.38||102.36|0
1627982990000|2021-08-03 09:29:50|102.46|102.4|102.46|102.4|102.46|102.4|102.44|102.4|3927
1627983000000|2021-08-03 09:30:00|102.48||102.48||102.48||102.48||0
1627983010000|2021-08-03 09:30:10|102.46||102.46||102.46||102.46||0
1627983020000|2021-08-03 09:30:20|102.48|102.42|102.48|102.42|102.48|102.42|102.48|102.42|4626
1627983040000|2021-08-03 09:30:40||102.44||102.44||102.44||102.44|0
1627983050000|2021-08-03 09:30:50|102.5|102.46|102.52|102.46|102.54|102.5|102.5|102.46|7134
1627983060000|2021-08-03 09:31:00|102.54|102.48|102.52|102.48|102.54|102.5|102.52|102.48|9938
1627983070000|2021-08-03 09:31:10|102.5|102.46|102.5|102.46|102.52|102.46|102.48|102.44|27553
1627983080000|2021-08-03 09:31:20|102.52||102.5||102.52||102.5||0
1627983090000|2021-08-03 09:31:30|102.52||102.52||102.52||102.52||0
1627983100000|2021-08-03 09:31:40|102.54|102.48|102.58|102.52|102.58|102.52|102.54|102.46|6547
1627983130000|2021-08-03 09:32:10|102.6|102.54|102.64|102.58|102.66|102.58|102.6|102.54|1631
1627983140000|2021-08-03 09:32:20|102.66|102.6|102.66|102.6|102.66|102.6|102.66|102.6|0
1627983150000|2021-08-03 09:32:30|102.68||102.66||102.68||102.66||0
1627983160000|2021-08-03 09:32:40|102.64||102.64||102.64||102.64||0
1627983170000|2021-08-03 09:32:50|102.68|102.62|102.68|102.62|102.72|102.66|102.66|102.6|8958
1627983180000|2021-08-03 09:33:00|102.66|102.64|102.7|102.64|102.72|102.68|102.66|102.64|1303
1627983190000|2021-08-03 09:33:10|102.72|102.66|102.72|102.66|102.72|102.66|102.72|102.66|0
1627983200000|2021-08-03 09:33:20|102.7||102.7||102.7||102.7||0
1627983210000|2021-08-03 09:33:30|102.72|102.68|102.72|102.68|102.72|102.68|102.72|102.68|0
1627983220000|2021-08-03 09:33:40|102.74|102.7|102.74|102.7|102.78|102.72|102.74|102.68|11309
1627983230000|2021-08-03 09:33:50|102.76|102.72|102.8|102.72|102.8|102.74|102.76|102.72|3442
1627983240000|2021-08-03 09:34:00||102.7||102.7||102.7||102.7|0
1627983250000|2021-08-03 09:34:10||102.72||102.72||102.72||102.72|0
1627983260000|2021-08-03 09:34:20||102.7||102.7||102.72||102.7|14513
1627983270000|2021-08-03 09:34:30|102.78||102.76||102.78||102.76||0
1627983280000|2021-08-03 09:34:40|102.78|102.72|102.82|102.76|102.84|102.76|102.78|102.7|500
1627983290000|2021-08-03 09:34:50|102.8|102.78|102.82|102.76|102.84|102.78|102.78|102.74|14438
1627983300000|2021-08-03 09:35:00|||||||||3857
1627983310000|2021-08-03 09:35:10|102.84|102.78|102.86|102.78|102.86|102.78|102.84|102.78|0
1627983330000|2021-08-03 09:35:30||102.8||102.8||102.8||102.78|0
1627983340000|2021-08-03 09:35:40|102.82|102.78|102.82|102.76|102.84|102.78|102.78|102.74|10327
1627983350000|2021-08-03 09:35:50|102.8|102.8|102.78|102.72|102.82|102.8|102.78|102.7|2681
1627983370000|2021-08-03 09:36:10|102.76|102.68|102.74|102.68|102.76|102.68|102.74|102.68|237
1627983380000|2021-08-03 09:36:20|||||||||89
1627983390000|2021-08-03 09:36:30|102.78|102.7|102.78|102.7|102.82|102.76|102.78|102.7|13653
1627983400000|2021-08-03 09:36:40||102.68||102.68||102.7||102.68|24
1627983410000|2021-08-03 09:36:50|102.66|102.66|102.66|102.62|102.76|102.66|102.66|102.6|78267
1627983420000|2021-08-03 09:37:00|102.7|102.64|102.72|102.66|102.76|102.7|102.66|102.62|25616
1627983430000|2021-08-03 09:37:10|102.7|102.64|102.68|102.62|102.7|102.64|102.68|102.62|939
1627983440000|2021-08-03 09:37:20|102.7|102.64|102.74|102.68|102.76|102.7|102.7|102.64|414
1627983450000|2021-08-03 09:37:30|102.72|102.7|102.8|102.72|102.8|102.72|102.72|102.7|10
1627983470000|2021-08-03 09:37:50|102.78||102.78||102.78||102.78||40
1627983480000|2021-08-03 09:38:00|102.8|102.74|102.84|102.8|102.84|102.8|102.8|102.74|7864
1627983490000|2021-08-03 09:38:10|102.86|102.76|102.86|102.8|102.86|102.8|102.86|102.76|5717
1627983510000|2021-08-03 09:38:30||102.82||102.82||102.82||102.8|1
1627983520000|2021-08-03 09:38:40||102.8||102.8||102.8||102.8|0
1627983530000|2021-08-03 09:38:50|||||||||12220
1627983540000|2021-08-03 09:39:00|102.88|102.82|102.86|102.8|102.88|102.84|102.84|102.8|18756
1627983560000|2021-08-03 09:39:20|||||||||4826
1627983570000|2021-08-03 09:39:30|102.84|102.76|102.82|102.76|102.84|102.76|102.82|102.76|34342
1627983600000|2021-08-03 09:40:00|102.84|102.78|102.88|102.84|102.88|102.84|102.84|102.78|4939
1627983610000|2021-08-03 09:40:10|||||||||8088
1627983620000|2021-08-03 09:40:20|102.86|102.82|102.82|102.76|102.86|102.82|102.82|102.76|5016
1627983630000|2021-08-03 09:40:30|102.8|102.74|102.8|102.72|102.8|102.74|102.8|102.72|0
1627983650000|2021-08-03 09:40:50|102.78|102.7|102.76|102.68|102.78|102.7|102.76|102.68|1045
1627983660000|2021-08-03 09:41:00|102.74|102.66|102.72|102.64|102.74|102.66|102.72|102.64|0
1627983670000|2021-08-03 09:41:10|102.7|102.62|102.72|102.68|102.74|102.68|102.68|102.6|7167
1627983680000|2021-08-03 09:41:20|102.7|102.64|102.7|102.64|102.72|102.68|102.68|102.6|6272
1627983690000|2021-08-03 09:41:30|102.68|102.62|102.66|102.6|102.68|102.62|102.66|102.6|0
1627983700000|2021-08-03 09:41:40||102.58||102.58||102.58||102.56|0
1627983710000|2021-08-03 09:41:50|102.68|102.6|102.7|102.64|102.72|102.66|102.68|102.6|8749
1627983720000|2021-08-03 09:42:00|102.72|102.66|102.72|102.66|102.72|102.66|102.72|102.66|0
1627983730000|2021-08-03 09:42:10|102.74||102.7||102.74||102.7||1100
1627983740000|2021-08-03 09:42:20|102.68|102.62|102.7|102.64|102.7|102.64|102.68|102.62|0
1627983750000|2021-08-03 09:42:30|102.68||102.68||102.68||102.68||0
1627983770000|2021-08-03 09:42:50|102.7||102.68||102.7||102.68||3187
1627983780000|2021-08-03 09:43:00|102.66|102.62|102.66|102.62|102.66|102.62|102.66|102.58|9553
1627983790000|2021-08-03 09:43:10|102.68|102.64|102.68|102.62|102.7|102.66|102.68|102.62|0
1627983800000|2021-08-03 09:43:20|102.66|102.6|102.68|102.62|102.68|102.62|102.66|102.6|0
1627983810000|2021-08-03 09:43:30|102.66|102.6|102.64|102.58|102.66|102.6|102.64|102.58|0
1627983820000|2021-08-03 09:43:40|||||||||5805
1627983840000|2021-08-03 09:44:00|102.66|102.6|102.68|102.64|102.68|102.64|102.66|102.6|2246
1627983850000|2021-08-03 09:44:10|102.7|102.66|102.7|102.64|102.7|102.68|102.7|102.64|4713
1627983860000|2021-08-03 09:44:20||102.66||102.64||102.66||102.64|0
1627983870000|2021-08-03 09:44:30||102.66||102.66||102.66||102.66|0
1627983880000|2021-08-03 09:44:40|102.68|102.64|102.7|102.64|102.7|102.64|102.66|102.62|1564
1627983900000|2021-08-03 09:45:00|102.68|102.66|102.68|102.62|102.74|102.68|102.68|102.62|14160
1627983910000|2021-08-03 09:45:10|102.66|102.6|102.66|102.62|102.66|102.62|102.66|102.6|0
1627983920000|2021-08-03 09:45:20|102.68||102.68||102.68||102.68||11
1627983930000|2021-08-03 09:45:30||102.64||102.64||102.64||102.64|0
1627983940000|2021-08-03 09:45:40|102.7|102.62|102.8|102.72|102.8|102.74|102.7|102.62|10943
1627983950000|2021-08-03 09:45:50|102.82|102.74|102.8|102.74|102.82|102.76|102.8|102.74|0
1627984000000|2021-08-03 09:46:40|102.84|102.76|102.82|102.76|102.84|102.8|102.78|102.74|13917
1627984010000|2021-08-03 09:46:50|102.8|102.78|102.82|102.8|102.84|102.8|102.8|102.78|1369
1627984020000|2021-08-03 09:47:00|102.84|102.78|102.76|102.72|102.84|102.8|102.76|102.72|8108
1627984030000|2021-08-03 09:47:10|||||||||3920
1627984040000|2021-08-03 09:47:20|102.74|102.68|102.74|102.68|102.74|102.68|102.74|102.68|2953
1627984050000|2021-08-03 09:47:30|102.72|102.66|102.72|102.68|102.72|102.68|102.72|102.64|0
1627984060000|2021-08-03 09:47:40|102.7||102.7||102.7||102.7||0
1627984090000|2021-08-03 09:48:10|102.68|102.66|102.68|102.66|102.68|102.66|102.68|102.66|1
1627984100000|2021-08-03 09:48:20|||||||||537
1627984110000|2021-08-03 09:48:30|102.66|102.64|102.6|102.56|102.66|102.64|102.6|102.54|22840
1627984120000|2021-08-03 09:48:40|102.62|102.58|102.62|102.58|102.62|102.6|102.62|102.58|9
1627984140000|2021-08-03 09:49:00|102.6|102.56|102.6|102.56|102.6|102.56|102.6|102.56|7003
1627984160000|2021-08-03 09:49:20|102.62|102.58|102.66|102.58|102.66|102.6|102.62|102.58|5637
1627984180000|2021-08-03 09:49:40|102.68|102.6|102.68|102.62|102.7|102.66|102.68|102.6|8240
1627984190000|2021-08-03 09:49:50||102.64||102.64||102.64||102.64|0
1627984200000|2021-08-03 09:50:00|102.7|102.66|102.7|102.66|102.7|102.68|102.7|102.66|864
1627984210000|2021-08-03 09:50:10|102.68|102.64|102.68|102.62|102.68|102.64|102.68|102.62|99
1627984220000|2021-08-03 09:50:20|102.66|102.64|102.62|102.56|102.66|102.64|102.62|102.56|1861
1627984280000|2021-08-03 09:51:20|||||||||5000
1627984290000|2021-08-03 09:51:30|102.6|102.54|102.58|102.52|102.6|102.54|102.56|102.5|5878
1627984300000|2021-08-03 09:51:40|102.56|102.5|102.58|102.54|102.58|102.54|102.56|102.5|8087
1627984310000|2021-08-03 09:51:50|102.56|102.52|102.58|102.52|102.58|102.52|102.52|102.5|7850
1627984370000|2021-08-03 09:52:50|||||||||83973
1627984390000|2021-08-03 09:53:10|102.6|102.54|102.62|102.58|102.66|102.6|102.6|102.54|18648
1627984400000|2021-08-03 09:53:20|102.6|102.56|102.54|102.48|102.6|102.56|102.54|102.48|6706
1627984440000|2021-08-03 09:54:00|102.56|102.5|102.6|102.56|102.62|102.56|102.56|102.5|4441
1627984450000|2021-08-03 09:54:10|||||||||460
1627984460000|2021-08-03 09:54:20|102.58|102.54|102.58|102.5|102.58|102.54|102.54|102.5|5641
1627984470000|2021-08-03 09:54:30|102.56|102.48|102.56|102.48|102.56|102.48|102.54|102.48|0
1627984490000|2021-08-03 09:54:50|102.54||102.54||102.54||102.54||0
1627984500000|2021-08-03 09:55:00|102.52|102.44|102.5|102.44|102.52|102.48|102.48|102.42|3068
1627984510000|2021-08-03 09:55:10||102.46||102.46||102.46||102.46|378
1627984530000|2021-08-03 09:55:30|102.48|102.48|102.46|102.4|102.48|102.48|102.46|102.4|2735
1627984540000|2021-08-03 09:55:40|102.48|102.42|102.54|102.5|102.56|102.5|102.48|102.42|39875
1627984550000|2021-08-03 09:55:50||102.48||102.48||102.48||102.48|1
1627984560000|2021-08-03 09:56:00|102.58|102.5|102.62|102.56|102.62|102.56|102.58|102.48|10
1627984580000|2021-08-03 09:56:20|102.66|102.58|102.66|102.58|102.66|102.6|102.64|102.58|4026
1627984590000|2021-08-03 09:56:30|102.64|102.56|102.64|102.58|102.64|102.58|102.62|102.56|200
1627984600000|2021-08-03 09:56:40|102.62|102.6|102.64|102.58|102.64|102.6|102.62|102.58|9494
1627984610000|2021-08-03 09:56:50||102.6||102.58||102.6||102.58|0
1627984620000|2021-08-03 09:57:00||102.6||102.58||102.6||102.58|50
1627984640000|2021-08-03 09:57:20|102.66|102.6|102.64|102.58|102.7|102.64|102.62|102.58|5244
1627984650000|2021-08-03 09:57:30|102.62|102.56|102.58|102.52|102.62|102.56|102.56|102.5|2012
1627984660000|2021-08-03 09:57:40|||||||||14552
1627984690000|2021-08-03 09:58:10|||||||||457
1627984700000|2021-08-03 09:58:20|102.56|102.5|102.52|102.48|102.56|102.5|102.52|102.46|2935
1627984710000|2021-08-03 09:58:30||102.46||102.46||102.46||102.46|0
1627984720000|2021-08-03 09:58:40|102.5|102.44|102.44|102.38|102.5|102.44|102.44|102.38|7193
1627984730000|2021-08-03 09:58:50||102.4||102.38||102.4||102.38|0
1627984740000|2021-08-03 09:59:00||102.4||102.4||102.4||102.4|841
1627984750000|2021-08-03 09:59:10|102.46|102.42|102.48|102.42|102.5|102.46|102.46|102.4|2754
1627984760000|2021-08-03 09:59:20|102.5|102.44|102.52|102.46|102.52|102.46|102.5|102.44|1304
1627984770000|2021-08-03 09:59:30|||||||||85
1627984780000|2021-08-03 09:59:40||102.44||102.44||102.44||102.44|0
1627984790000|2021-08-03 09:59:50|||||||||106
1627984800000|2021-08-03 10:00:00|102.5|102.42|102.46|102.4|102.5|102.42|102.46|102.4|5653
1627984810000|2021-08-03 10:00:10||102.42||102.42||102.42||102.4|36
1627984820000|2021-08-03 10:00:20|102.44|102.4|102.5|102.44|102.5|102.44|102.44|102.4|1801
1627984830000|2021-08-03 10:00:30||102.42||102.42||102.42||102.42|0
1627984840000|2021-08-03 10:00:40|102.48||102.48||102.48||102.48||50
1627984860000|2021-08-03 10:01:00|102.46||102.46||102.46||102.46||0
1627984880000|2021-08-03 10:01:20|||||||||103000
1627984890000|2021-08-03 10:01:30|102.44|102.4|102.44|102.4|102.44|102.4|102.44|102.4|993
1627984910000|2021-08-03 10:01:50|102.38|102.38|102.38|102.36|102.38|102.38|102.36|102.32|39185
1627984920000|2021-08-03 10:02:00|102.36|102.32|102.34|102.28|102.36|102.32|102.32|102.26|1877
1627984940000|2021-08-03 10:02:20|102.32|102.26|102.32|102.28|102.32|102.28|102.32|102.26|2003
1627984960000|2021-08-03 10:02:40|102.3||102.3||102.3||102.3||11
1627984970000|2021-08-03 10:02:50|102.28|102.24|102.28|102.22|102.28|102.24|102.28|102.22|714
1627984980000|2021-08-03 10:03:00|102.26|102.2|102.22|102.16|102.26|102.22|102.22|102.14|11844
1627984990000|2021-08-03 10:03:10|102.2||102.2||102.2||102.2||0
1627985000000|2021-08-03 10:03:20|||||||||4597
1627985010000|2021-08-03 10:03:30|102.22|102.18|102.24|102.18|102.26|102.2|102.22|102.18|105425
1627985020000|2021-08-03 10:03:40|||||||||775
1627985030000|2021-08-03 10:03:50|102.16|102.16|102.16|102.1|102.22|102.16|102.12|102.08|173004
1627985040000|2021-08-03 10:04:00|102.14|102.08|102.14|102.08|102.18|102.14|102.12|102.06|15931
1627985050000|2021-08-03 10:04:10|102.12|102.1|102.16|102.12|102.16|102.12|102.12|102.1|3570
1627985090000|2021-08-03 10:04:50|102.18|102.14|102.18|102.14|102.2|102.16|102.16|102.14|106133
1627985100000|2021-08-03 10:05:00|102.2|102.16|102.24|102.18|102.24|102.18|102.2|102.16|1693
1627985110000|2021-08-03 10:05:10|102.22|102.16|102.18|102.12|102.24|102.18|102.14|102.12|103077
1627985120000|2021-08-03 10:05:20|102.12|102.1|102.12|102.06|102.16|102.1|102.1|102.04|5564
1627985140000|2021-08-03 10:05:40|102.16|102.08|102.16|102.1|102.16|102.14|102.16|102.08|53206
1627985150000|2021-08-03 10:05:50|102.18|102.12|102.22|102.16|102.22|102.16|102.18|102.12|3750
1627985160000|2021-08-03 10:06:00|102.2|102.14|102.12|102.06|102.22|102.14|102.12|102.06|15463
1627985170000|2021-08-03 10:06:10|102.1|102.04|102.1|102.04|102.1|102.04|102.08|102.02|3500
1627985180000|2021-08-03 10:06:20|102.08|102.02|102.08|102|102.08|102.02|102.08|102|0
1627985190000|2021-08-03 10:06:30|102.06|102.02|102.1|102.06|102.12|102.06|102.06|102.02|438
1627985200000|2021-08-03 10:06:40|102.12|102.08|102.16|102.12|102.16|102.12|102.12|102.08|445
1627985210000|2021-08-03 10:06:50|102.14|102.1|102.1|102.04|102.14|102.1|102.08|102.02|20277
1627985260000|2021-08-03 10:07:40|102.08||102.08||102.08||102.08||131
1627985270000|2021-08-03 10:07:50||102.06||102.06||102.06||102.06|0
1627985280000|2021-08-03 10:08:00|||||||||1188
1627985300000|2021-08-03 10:08:20||102.04||102.02||102.04||102.02|2002
1627985330000|2021-08-03 10:08:50|||||||||3046
1627985340000|2021-08-03 10:09:00|102.06|102|102.06|102|102.06|102|102.04|102|0
1627985350000|2021-08-03 10:09:10|102.04|101.98|102.06|102.02|102.06|102.02|102|101.96|9613
1627985360000|2021-08-03 10:09:20|||||||||9019
1627985370000|2021-08-03 10:09:30|102.08|102.04|102.08|102.04|102.08|102.06|102.08|102.04|1288
1627985380000|2021-08-03 10:09:40|102.12|102.08|102.12|102.08|102.12|102.08|102.12|102.06|2907
1627985390000|2021-08-03 10:09:50|102.14|102.1|102.16|102.12|102.16|102.12|102.14|102.1|3318
1627985400000|2021-08-03 10:10:00|||||||||3002
1627985410000|2021-08-03 10:10:10|102.14|102.14|102.14|102.12|102.14|102.14|102.14|102.12|6112
1627985420000|2021-08-03 10:10:20|102.12|102.1|102.08|102.02|102.14|102.1|102.08|102.02|7873
1627985430000|2021-08-03 10:10:30|102.1|102.04|102.08|102.04|102.12|102.06|102.08|102.02|3087
1627985450000|2021-08-03 10:10:50|102.12|102.06|102.12|102.06|102.14|102.08|102.12|102.06|3327
1627985460000|2021-08-03 10:11:00|102.14|102.08|102.14|102.08|102.16|102.1|102.14|102.08|3340
1627985480000|2021-08-03 10:11:20|102.12|102.06|102.12|102.06|102.14|102.06|102.1|102.04|6215
1627985490000|2021-08-03 10:11:30|102.1|102.04|102.1|102.04|102.1|102.04|102.1|102.04|50
1627985500000|2021-08-03 10:11:40||102.06||102.06||102.06||102.04|100
1627985510000|2021-08-03 10:11:50||102.04||102.04||102.04||102.04|0
1627985530000|2021-08-03 10:12:10|102.08|102.06|102.08|102.06|102.08|102.06|102.08|102.06|0
1627985540000|2021-08-03 10:12:20|102.06|102.04|102.1|102.04|102.1|102.04|102.06|102|4949
1627985550000|2021-08-03 10:12:30|102.08|102.06|102.1|102.06|102.1|102.06|102.08|102.06|0
1627985580000|2021-08-03 10:13:00|102.14|102.08|102.16|102.1|102.16|102.1|102.14|102.08|1401
1627985590000|2021-08-03 10:13:10|102.18|102.12|102.18|102.14|102.2|102.14|102.18|102.12|0
1627985600000|2021-08-03 10:13:20|102.2|102.16|102.22|102.18|102.24|102.18|102.2|102.14|623
1627985610000|2021-08-03 10:13:30|102.24||102.24||102.24||102.24||0
1627985650000|2021-08-03 10:14:10||102.2||102.2||102.2||102.18|1
1627985670000|2021-08-03 10:14:30|102.26|102.22|102.26|102.22|102.28|102.24|102.26|102.22|132568
1627985680000|2021-08-03 10:14:40|102.24|102.2|102.24|102.2|102.24|102.2|102.24|102.2|915
1627985690000|2021-08-03 10:14:50|102.22|102.18|102.22|102.18|102.24|102.18|102.2|102.14|6307
1627985710000|2021-08-03 10:15:10|102.2||102.22||102.22||102.2||0
1627985730000|2021-08-03 10:15:30|102.24|102.2|102.28|102.24|102.28|102.24|102.24|102.18|2765
1627985770000|2021-08-03 10:16:10||102.26||102.24||102.26||102.24|0
1627985800000|2021-08-03 10:16:40|102.3|102.26|102.3|102.24|102.32|102.28|102.3|102.24|6953
1627985820000|2021-08-03 10:17:00|102.28|102.26|102.22|102.14|102.32|102.28|102.2|102.14|8542
1627985830000|2021-08-03 10:17:10|102.2||102.2||102.2||102.2||0
1627985840000|2021-08-03 10:17:20|102.18|102.12|102.18|102.12|102.18|102.12|102.16|102.1|2500
1627985880000|2021-08-03 10:18:00|102.2|102.14|102.2|102.14|102.2|102.18|102.2|102.14|4178
1627985900000|2021-08-03 10:18:20|102.22|102.16|102.26|102.18|102.26|102.2|102.22|102.16|460
1627985910000|2021-08-03 10:18:30||102.2||102.2||102.2||102.2|0
1627985930000|2021-08-03 10:18:50|102.24|102.22|102.24|102.2|102.24|102.22|102.24|102.2|0
1627985940000|2021-08-03 10:19:00|102.26|102.22|102.22|102.16|102.28|102.24|102.2|102.16|8993
1627985960000|2021-08-03 10:19:20|102.2||102.2||102.2||102.2||0
1627985980000|2021-08-03 10:19:40|102.22|102.18|102.28|102.22|102.28|102.24|102.22|102.18|3041
1627985990000|2021-08-03 10:19:50|102.3|102.24|102.32|102.26|102.32|102.26|102.3|102.24|3791
1627986000000|2021-08-03 10:20:00|102.34|102.28|102.36|102.32|102.36|102.32|102.34|102.26|5433
1627986010000|2021-08-03 10:20:10|102.38|102.34|102.42|102.34|102.44|102.34|102.38|102.34|2582
1627986020000|2021-08-03 10:20:20||102.32||102.34||102.34||102.32|0
1627986030000|2021-08-03 10:20:30|102.4|102.32|102.38|102.32|102.4|102.32|102.38|102.32|4944
1627986040000|2021-08-03 10:20:40|102.36|102.3|102.36|102.3|102.36|102.32|102.34|102.3|8279
1627986050000|2021-08-03 10:20:50|102.34||102.34||102.36||102.34||0
1627986060000|2021-08-03 10:21:00|102.32|102.28|102.3|102.26|102.34|102.28|102.3|102.26|3259
1627986070000|2021-08-03 10:21:10|102.34|102.28|102.3|102.26|102.34|102.28|102.3|102.26|60
1627986090000|2021-08-03 10:21:30|102.34|102.28|102.3|102.28|102.34|102.28|102.3|102.26|0
1627986100000|2021-08-03 10:21:40|102.34|102.3|102.42|102.34|102.42|102.34|102.34|102.3|776
1627986120000|2021-08-03 10:22:00||102.36||102.36||102.36||102.36|0
1627986180000|2021-08-03 10:23:00||102.38||102.38||102.38||102.38|2550
1627986200000|2021-08-03 10:23:20|||||||||3059
1627986210000|2021-08-03 10:23:30|||||||||497
1627986220000|2021-08-03 10:23:40|102.4|102.36|102.4|102.38|102.42|102.38|102.4|102.36|1342
1627986230000|2021-08-03 10:23:50|102.42||102.42||102.42||102.42||0
1627986240000|2021-08-03 10:24:00|102.4||102.42||102.42||102.4||49
1627986250000|2021-08-03 10:24:10|102.44|102.4|102.42|102.38|102.48|102.42|102.42|102.38|6069
1627986270000|2021-08-03 10:24:30|102.44|102.4|102.5|102.44|102.5|102.44|102.44|102.38|6659
1627986280000|2021-08-03 10:24:40|102.52|102.42|102.56|102.5|102.58|102.5|102.52|102.42|2120
1627986290000|2021-08-03 10:24:50||102.52||102.52||102.52||102.52|0
1627986300000|2021-08-03 10:25:00|102.58||102.58||102.6||102.58||1050
1627986310000|2021-08-03 10:25:10|102.56|102.5|102.52|102.44|102.56|102.52|102.48|102.44|11965
1627986340000|2021-08-03 10:25:40|102.5||102.5||102.5||102.5||0
1627986360000|2021-08-03 10:26:00|102.54|102.46|102.54|102.46|102.54|102.48|102.54|102.46|2135
1627986390000|2021-08-03 10:26:30|102.52|102.44|102.5|102.44|102.52|102.46|102.46|102.4|8266
1627986410000|2021-08-03 10:26:50||102.46||102.46||102.46||102.46|0
1627986430000|2021-08-03 10:27:10|102.48|102.44|102.42|102.34|102.48|102.44|102.42|102.34|12650
1627986440000|2021-08-03 10:27:20|102.4|102.32|102.42|102.34|102.42|102.36|102.38|102.32|4000
1627986450000|2021-08-03 10:27:30||102.36||102.36||102.36||102.36|80
1627986460000|2021-08-03 10:27:40|102.4|102.34|102.38|102.32|102.4|102.34|102.38|102.32|1
1627986470000|2021-08-03 10:27:50|102.36|102.3|102.38|102.3|102.38|102.3|102.34|102.3|0
1627986480000|2021-08-03 10:28:00|102.36||102.34||102.36||102.34||139
1627986490000|2021-08-03 10:28:10|102.32||102.32||102.32||102.32||3003
1627986510000|2021-08-03 10:28:30|102.3|102.28|102.28|102.22|102.3|102.28|102.26|102.2|2164
1627986520000|2021-08-03 10:28:40|102.3|102.24|102.28|102.24|102.36|102.3|102.28|102.24|33143
1627986530000|2021-08-03 10:28:50||102.22||102.2||102.22||102.2|20
1627986540000|2021-08-03 10:29:00||102.22||102.22||102.22||102.2|2000
1627986550000|2021-08-03 10:29:10|102.3|102.24|102.34|102.28|102.34|102.28|102.3|102.24|408
1627986560000|2021-08-03 10:29:20|102.36||102.36||102.36||102.36||0
1627986590000|2021-08-03 10:29:50|102.38|102.3|102.3|102.28|102.42|102.34|102.3|102.26|23575
1627986600000|2021-08-03 10:30:00|102.28|102.24|102.28|102.22|102.28|102.28|102.28|102.22|1834
1627986610000|2021-08-03 10:30:10|102.3|102.24|102.34|102.3|102.34|102.32|102.3|102.24|2432
1627986620000|2021-08-03 10:30:20|102.32|102.28|102.32|102.24|102.32|102.28|102.32|102.24|3803
1627986650000|2021-08-03 10:30:50|102.3|102.26|102.32|102.26|102.32|102.26|102.28|102.24|5265
1627986670000|2021-08-03 10:31:10|102.36|102.28|102.36|102.32|102.38|102.32|102.36|102.28|832
1627986680000|2021-08-03 10:31:20|102.34|102.3|102.34|102.28|102.36|102.3|102.34|102.28|31274
1627986690000|2021-08-03 10:31:30|102.32|102.3|102.32|102.28|102.36|102.3|102.32|102.28|566
1627986700000|2021-08-03 10:31:40|||||||||2
1627986710000|2021-08-03 10:31:50|102.34||102.34||102.34||102.34||0
1627986760000|2021-08-03 10:32:40|102.36|102.3|102.32|102.3|102.36|102.3|102.32|102.3|402
1627986770000|2021-08-03 10:32:50||102.28||102.28||102.28||102.28|0
1627986780000|2021-08-03 10:33:00|||||||||2700
1627986790000|2021-08-03 10:33:10|102.34|102.3|102.36|102.3|102.44|102.36|102.34|102.3|11204
1627986800000|2021-08-03 10:33:20|102.34|102.28|102.34|102.28|102.34|102.3|102.34|102.28|5873
1627986810000|2021-08-03 10:33:30||102.3||102.28||102.3||102.28|0
1627986820000|2021-08-03 10:33:40|||||||||2680
1627986830000|2021-08-03 10:33:50||102.3||102.3||102.32||102.3|18
1627986840000|2021-08-03 10:34:00|102.38|102.32|102.36|102.32|102.38|102.34|102.36|102.3|423
1627986850000|2021-08-03 10:34:10|102.38||102.36||102.38||102.36||0
1627986860000|2021-08-03 10:34:20|102.38||102.38||102.38||102.38||0
1627986870000|2021-08-03 10:34:30|102.36||102.38||102.38||102.36||30
1627986880000|2021-08-03 10:34:40||102.34||102.34||102.34||102.34|0
1627986890000|2021-08-03 10:34:50|102.4|102.36|102.46|102.42|102.46|102.42|102.4|102.36|2492
1627986900000|2021-08-03 10:35:00||102.4||102.4||102.4||102.4|0
1627986910000|2021-08-03 10:35:10|102.5|102.42|102.52|102.46|102.54|102.46|102.5|102.42|2331
1627986920000|2021-08-03 10:35:20|102.54|102.48|102.54|102.48|102.54|102.48|102.54|102.48|4225
1627986930000|2021-08-03 10:35:30|102.52|102.46|102.54|102.48|102.54|102.48|102.52|102.46|0
1627986970000|2021-08-03 10:36:10|102.52||102.52||102.52||102.52||5
1627986980000|2021-08-03 10:36:20|102.56|102.5|102.56|102.52|102.6|102.54|102.56|102.5|6820
1627986990000|2021-08-03 10:36:30|102.58|102.54|102.58|102.54|102.58|102.54|102.58|102.54|1640
1627987000000|2021-08-03 10:36:40|102.6|102.56|102.64|102.58|102.64|102.58|102.6|102.56|2684
1627987010000|2021-08-03 10:36:50|102.66|102.6|102.68|102.62|102.7|102.62|102.66|102.6|3329
1627987020000|2021-08-03 10:37:00|102.7|102.64|102.7|102.64|102.7|102.64|102.7|102.64|0
1627987030000|2021-08-03 10:37:10|102.68||102.7||102.7||102.66||1809
1627987040000|2021-08-03 10:37:20|102.68|102.66|102.68|102.64|102.68|102.66|102.68|102.64|0
1627987050000|2021-08-03 10:37:30||102.66||102.66||102.66||102.66|0
1627987080000|2021-08-03 10:38:00||102.64||102.64||102.64||102.64|5780
1627987130000|2021-08-03 10:38:50|102.66|102.62|102.68|102.64|102.68|102.66|102.64|102.62|10057
1627987150000|2021-08-03 10:39:10||102.66||102.66||102.66||102.66|0
1627987160000|2021-08-03 10:39:20|102.7|102.68|102.78|102.72|102.8|102.74|102.7|102.66|3194
1627987210000|2021-08-03 10:40:10|102.76|102.7|102.74|102.7|102.76|102.72|102.74|102.7|2509
1627987220000|2021-08-03 10:40:20|102.72||102.72||102.74||102.72||0
1627987230000|2021-08-03 10:40:30|102.7|102.68|102.7|102.66|102.7|102.68|102.66|102.62|10291
1627987240000|2021-08-03 10:40:40|102.68|102.62|102.66|102.6|102.68|102.62|102.66|102.6|655
1627987260000|2021-08-03 10:41:00|102.64|102.62|102.7|102.64|102.74|102.68|102.64|102.58|7225
1627987310000|2021-08-03 10:41:50|102.72|102.66|102.74|102.68|102.78|102.72|102.7|102.66|12224
1627987340000|2021-08-03 10:42:20|||||||||5000
1627987430000|2021-08-03 10:43:50|102.78|102.7|102.82|102.74|102.84|102.78|102.78|102.7|8576
1627987440000|2021-08-03 10:44:00|102.84||102.84||102.84||102.84||0
1627987460000|2021-08-03 10:44:20|102.82|102.72|102.74|102.7|102.82|102.76|102.74|102.7|19263
1627987470000|2021-08-03 10:44:30|102.76|102.72|102.8|102.72|102.8|102.74|102.76|102.72|257
1627987490000|2021-08-03 10:44:50|102.82|102.74|102.84|102.76|102.84|102.76|102.82|102.74|0
1627987500000|2021-08-03 10:45:00|102.86|102.78|102.86|102.8|102.86|102.8|102.86|102.78|3682
1627987520000|2021-08-03 10:45:20|102.84|102.78|102.76|102.72|102.84|102.78|102.76|102.7|30757
1627987540000|2021-08-03 10:45:40|||||||||97
1627987550000|2021-08-03 10:45:50||102.7||102.72||102.72||102.68|0
1627987560000|2021-08-03 10:46:00|102.74|102.7|102.7|102.66|102.76|102.72|102.7|102.66|2501
1627987570000|2021-08-03 10:46:10|102.68|102.64|102.66|102.6|102.68|102.64|102.66|102.6|3200
1627987590000|2021-08-03 10:46:30|102.64|102.58|102.58|102.52|102.64|102.58|102.58|102.5|2387
1627987620000|2021-08-03 10:47:00|102.6|102.5|102.68|102.6|102.68|102.6|102.6|102.5|9185
1627987630000|2021-08-03 10:47:10|102.66||102.66||102.66||102.66||0
1627987650000|2021-08-03 10:47:30||102.58||102.6||102.6||102.58|688
1627987660000|2021-08-03 10:47:40|102.64|102.58|102.58|102.54|102.64|102.58|102.56|102.5|5709
1627987670000|2021-08-03 10:47:50|102.56|102.5|102.56|102.5|102.56|102.5|102.56|102.5|43
1627987680000|2021-08-03 10:48:00|102.54|102.48|102.54|102.48|102.54|102.48|102.54|102.46|30
1627987690000|2021-08-03 10:48:10|102.56||102.54||102.56||102.54||0
1627987700000|2021-08-03 10:48:20|102.56|102.5|102.62|102.56|102.62|102.56|102.56|102.5|2563
1627987720000|2021-08-03 10:48:40||102.54||102.54||102.54||102.54|0
1627987730000|2021-08-03 10:48:50||102.56||102.56||102.56||102.56|1563
1627987740000|2021-08-03 10:49:00|102.64|102.58|102.72|102.68|102.72|102.68|102.64|102.58|100
1627987750000|2021-08-03 10:49:10|102.74||102.74||102.74||102.74||1300
1627987780000|2021-08-03 10:49:40|||||||||382
1627987820000|2021-08-03 10:50:20|102.78|102.7|102.78|102.72|102.8|102.74|102.78|102.7|509
1627987830000|2021-08-03 10:50:30|102.76|102.7|102.78|102.72|102.78|102.72|102.76|102.68|0
1627987840000|2021-08-03 10:50:40|||||||||1440
1627987850000|2021-08-03 10:50:50||102.74||102.72||102.74||102.72|0
1627987870000|2021-08-03 10:51:10||102.74||102.74||102.74||102.74|31
1627987890000|2021-08-03 10:51:30||102.76||102.74||102.76||102.74|2000
1627987900000|2021-08-03 10:51:40|102.8|102.76|102.8|102.76|102.8|102.76|102.8|102.76|1668
1627987930000|2021-08-03 10:52:10|102.82|102.78|102.84|102.8|102.86|102.8|102.8|102.76|5427
1627987940000|2021-08-03 10:52:20|102.82|102.76|102.78|102.72|102.82|102.76|102.78|102.72|11955
1627987950000|2021-08-03 10:52:30|102.76|102.7|102.78|102.68|102.78|102.72|102.74|102.68|0
1627987960000|2021-08-03 10:52:40|102.8|102.7|102.8|102.72|102.8|102.72|102.8|102.7|198
1627987970000|2021-08-03 10:52:50|102.82||102.82||102.82||102.82||0
1627987980000|2021-08-03 10:53:00|102.8||102.8||102.8||102.8||0
1627988010000|2021-08-03 10:53:30|102.84|102.74|102.86|102.8|102.86|102.8|102.84|102.74|6
1627988020000|2021-08-03 10:53:40|||||||||20
1627988040000|2021-08-03 10:54:00|102.84||102.84||102.84||102.84||0
1627988050000|2021-08-03 10:54:10|102.82|102.78|102.8|102.74|102.82|102.78|102.76|102.74|7230
1627988080000|2021-08-03 10:54:40|102.84|102.76|102.8|102.72|102.84|102.78|102.8|102.72|2784
1627988090000|2021-08-03 10:54:50||102.74||102.72||102.74||102.72|0
1627988100000|2021-08-03 10:55:00|102.82|102.74|102.82|102.76|102.82|102.76|102.82|102.74|0
1627988110000|2021-08-03 10:55:10|102.84||102.84||102.84||102.84||0
1627988120000|2021-08-03 10:55:20|102.86|102.78|102.86|102.8|102.86|102.8|102.86|102.78|2158
1627988190000|2021-08-03 10:56:30|102.88|102.82|102.9|102.84|102.9|102.84|102.88|102.82|2450
1627988210000|2021-08-03 10:56:50|||||||||233
1627988230000|2021-08-03 10:57:10|||||||||2309
1627988280000|2021-08-03 10:58:00|102.88|102.82|102.9|102.84|102.9|102.88|102.88|102.82|1603
1627988310000|2021-08-03 10:58:30||102.86||102.86||102.86||102.86|126
1627988320000|2021-08-03 10:58:40|102.92|102.88|102.94|102.88|102.96|102.9|102.9|102.88|4713
1627988340000|2021-08-03 10:59:00|||||||||10000
1627988390000|2021-08-03 10:59:50|102.92|102.9|102.9|102.88|102.92|102.9|102.9|102.86|5328
1627988410000|2021-08-03 11:00:10|102.88|102.86|102.84|102.76|102.88|102.86|102.82|102.76|17480
1627988420000|2021-08-03 11:00:20|102.82|102.74|102.74|102.7|102.82|102.74|102.68|102.62|15254
1627988430000|2021-08-03 11:00:30|102.72|102.72|102.76|102.72|102.78|102.72|102.72|102.72|6429
1627988440000|2021-08-03 11:00:40|102.74|102.68|102.74|102.66|102.74|102.7|102.7|102.64|930
1627988450000|2021-08-03 11:00:50|102.72||102.72||102.72||102.72||945
1627988460000|2021-08-03 11:01:00|102.74|102.68|102.74|102.7|102.74|102.7|102.74|102.68|1578
1627988470000|2021-08-03 11:01:10|102.78|102.72|102.76|102.68|102.8|102.74|102.72|102.66|9628
1627988480000|2021-08-03 11:01:20||102.7||102.68||102.7||102.68|1893
1627988490000|2021-08-03 11:01:30|||||||||100000
1627988500000|2021-08-03 11:01:40||102.7||102.7||102.7||102.7|0
1627988510000|2021-08-03 11:01:50|102.78|102.72|102.8|102.74|102.8|102.76|102.78|102.72|0
1627988520000|2021-08-03 11:02:00|102.82|102.76|102.88|102.84|102.92|102.9|102.82|102.76|33636
1627988530000|2021-08-03 11:02:10|102.86|102.86|102.84|102.78|102.86|102.86|102.84|102.78|14489
1627988540000|2021-08-03 11:02:20|||||||||177
1627988550000|2021-08-03 11:02:30|102.86|102.8|102.9|102.82|102.9|102.86|102.86|102.8|1686
1627988560000|2021-08-03 11:02:40|102.88||102.9||102.9||102.88||1800
1627988570000|2021-08-03 11:02:50|102.88||102.88||102.9||102.88||39838
1627988580000|2021-08-03 11:03:00|||||||||9000
1627988600000|2021-08-03 11:03:20|102.86|102.8|102.84|102.78|102.86|102.8|102.84|102.78|0
1627988610000|2021-08-03 11:03:30|102.82|102.76|102.72|102.66|102.82|102.76|102.72|102.66|9341
1627988620000|2021-08-03 11:03:40|102.7||102.7||102.7||102.7||0
1627988630000|2021-08-03 11:03:50|102.68|102.64|102.6|102.52|102.68|102.64|102.56|102.5|37807
1627988640000|2021-08-03 11:04:00|102.58|102.54|102.68|102.6|102.72|102.7|102.58|102.54|52486
1627988650000|2021-08-03 11:04:10|102.7|102.62|102.76|102.7|102.76|102.72|102.7|102.62|2827
1627988660000|2021-08-03 11:04:20|102.8|102.72|102.76|102.72|102.8|102.74|102.76|102.72|0
1627988670000|2021-08-03 11:04:30|102.8|102.74|102.8|102.74|102.8|102.74|102.76|102.72|5640
1627988680000|2021-08-03 11:04:40|102.84|102.8|102.8|102.74|102.84|102.8|102.78|102.74|44856
1627988690000|2021-08-03 11:04:50|102.84|102.76|102.84|102.76|102.84|102.76|102.84|102.76|0
1627988700000|2021-08-03 11:05:00|102.86|102.78|102.84|102.78|102.88|102.84|102.82|102.78|11195
1627988710000|2021-08-03 11:05:10|102.86|102.8|102.88|102.8|102.88|102.8|102.86|102.8|0
1627988720000|2021-08-03 11:05:20|102.86|102.78|102.84|102.8|102.86|102.8|102.84|102.78|2337
1627988730000|2021-08-03 11:05:30|102.86|102.82|103.06|103|103.14|103.08|102.86|102.82|347040
1627988740000|2021-08-03 11:05:40|103.04|102.98|103.02|103|103.06|103|102.98|102.92|44727
1627988750000|2021-08-03 11:05:50|103.04|102.98|103.04|103|103.04|103.02|103|102.98|27058
1627988760000|2021-08-03 11:06:00|103.02|102.98|103.04|102.94|103.04|103|103|102.9|8949
1627988770000|2021-08-03 11:06:10|103|102.96|103.04|102.98|103.04|103|102.92|102.9|124433
1627988780000|2021-08-03 11:06:20||103||103||103||103|2922
1627988800000|2021-08-03 11:06:40|103.06|103.02|103.16|103.1|103.2|103.16|103.06|103.02|61925
1627988820000|2021-08-03 11:07:00|103.18|103.12|103.2|103.14|103.2|103.16|103.18|103.12|7156
1627988830000|2021-08-03 11:07:10|103.22|103.16|103.14|103.1|103.28|103.2|103.14|103.1|15428
1627988840000|2021-08-03 11:07:20|103.12|103.06|103.14|103.06|103.14|103.1|103.1|103.06|9892
1627988850000|2021-08-03 11:07:30|103.12||103.12||103.14||103.12||100
1627988860000|2021-08-03 11:07:40||103.08||103.06||103.08||103.06|0
1627988870000|2021-08-03 11:07:50||103.08||103.06||103.08||103.06|50
1627988880000|2021-08-03 11:08:00||103.08||103.08||103.08||103.08|0
1627988900000|2021-08-03 11:08:20|103.1|103.06|103.02|102.96|103.1|103.06|103.02|102.94|8671
1627988910000|2021-08-03 11:08:30|102.9|102.94|103.06|102.98|103.06|102.98|102.9|102.88|78850
1627988920000|2021-08-03 11:08:40|103.04|103|103.06|103.02|103.06|103.02|103.04|103|503
1627988960000|2021-08-03 11:09:20|103.1|103.04|103.02|102.98|103.12|103.06|103|102.94|30423
1627988980000|2021-08-03 11:09:40|103.06|103|103.06|103|103.06|103|103.02|102.98|13
1627989000000|2021-08-03 11:10:00|103.04|102.98|103.04|102.96|103.04|103|102.98|102.92|3972
1627989010000|2021-08-03 11:10:10|103.06|102.98|103.06|102.98|103.06|102.98|103.06|102.96|4318
1627989030000|2021-08-03 11:10:30|103.04|103|103.06|103|103.1|103.04|103.04|102.98|15636
1627989040000|2021-08-03 11:10:40|103.08|103.02|103.34|103.26|103.42|103.34|103.08|103.02|77266
1627989050000|2021-08-03 11:10:50|103.32|103.24|103.32|103.26|103.32|103.3|103.32|103.24|11570
1627989060000|2021-08-03 11:11:00|103.3|103.24|103.28|103.22|103.3|103.24|103.28|103.22|0
1627989070000|2021-08-03 11:11:10|103.26|103.2|103.22|103.18|103.26|103.22|103.22|103.18|424
1627989080000|2021-08-03 11:11:20|103.24|103.2|103.22|103.2|103.24|103.22|103.22|103.2|12196
1627989090000|2021-08-03 11:11:30|103.24|103.22|103.28|103.24|103.3|103.26|103.22|103.2|31452
1627989100000|2021-08-03 11:11:40|103.3|103.26|103.24|103.2|103.32|103.28|103.24|103.2|19342
1627989110000|2021-08-03 11:11:50|||||||||3500
1627989120000|2021-08-03 11:12:00|103.22|103.18|103.14|103.08|103.22|103.18|103.14|103.08|5073
1627989130000|2021-08-03 11:12:10||103.06||103.06||103.08||103.06|0
1627989140000|2021-08-03 11:12:20|103.16|103.08|103.2|103.16|103.24|103.18|103.16|103.08|9111
1627989150000|2021-08-03 11:12:30|103.24|103.18|103.2|103.14|103.26|103.22|103.18|103.14|22206
1627989160000|2021-08-03 11:12:40|103.18|103.12|103.14|103.08|103.18|103.12|103.06|103.04|32157
1627989170000|2021-08-03 11:12:50||103.1||103.1||103.1||103.1|0
1627989180000|2021-08-03 11:13:00|103.16|103.12|103.18|103.14|103.2|103.14|103.16|103.12|8000
1627989190000|2021-08-03 11:13:10|103.22|103.16|103.18|103.14|103.22|103.18|103.14|103.1|12040
1627989210000|2021-08-03 11:13:30|103.22|103.16|103.26|103.18|103.26|103.18|103.14|103.1|13665
1627989220000|2021-08-03 11:13:40|103.24||103.24||103.24||103.24||0
1627989240000|2021-08-03 11:14:00|103.26|103.2|103.32|103.26|103.32|103.28|103.26|103.2|21996
1627989250000|2021-08-03 11:14:10|103.34|103.24|103.28|103.22|103.34|103.24|103.26|103.22|13467
1627989260000|2021-08-03 11:14:20|103.26|103.18|103.26|103.2|103.26|103.2|103.24|103.18|1469
1627989270000|2021-08-03 11:14:30|103.24|103.18|103.26|103.18|103.26|103.18|103.22|103.14|5
1627989280000|2021-08-03 11:14:40||103.2||103.2||103.22||103.2|0
1627989290000|2021-08-03 11:14:50|103.24|103.18|103.22|103.18|103.24|103.18|103.22|103.14|438
1627989300000|2021-08-03 11:15:00||103.16||103.18||103.18||103.16|0
1627989310000|2021-08-03 11:15:10|103.24|103.2|103.3|103.24|103.3|103.24|103.24|103.2|7086
1627989320000|2021-08-03 11:15:20|103.32|103.26|103.32|103.26|103.32|103.26|103.32|103.26|0
1627989330000|2021-08-03 11:15:30|103.34|103.28|103.36|103.3|103.36|103.3|103.32|103.28|11022
1627989340000|2021-08-03 11:15:40|103.34||103.34||103.34||103.34||0
1627989350000|2021-08-03 11:15:50|103.36|103.32|103.4|103.32|103.4|103.32|103.36|103.32|3196
1627989360000|2021-08-03 11:16:00|103.38|103.3|103.36|103.3|103.38|103.3|103.36|103.3|2916
1627989370000|2021-08-03 11:16:10|103.34||103.34||103.34||103.34||0
1627989380000|2021-08-03 11:16:20|103.32|103.32|103.42|103.38|103.42|103.38|103.32|103.32|9
1627989400000|2021-08-03 11:16:40|103.4|103.34|103.4|103.34|103.4|103.34|103.38|103.34|442
1627989410000|2021-08-03 11:16:50||103.36||103.36||103.36||103.36|0
1627989420000|2021-08-03 11:17:00|103.42|103.38|103.4|103.34|103.44|103.38|103.4|103.34|4150
1627989450000|2021-08-03 11:17:30|103.38|103.32|103.34|103.3|103.38|103.32|103.32|103.28|12315
1627989460000|2021-08-03 11:17:40|103.38|103.32|103.38|103.36|103.38|103.36|103.38|103.32|4470
1627989470000|2021-08-03 11:17:50|103.36|103.32|103.32|103.26|103.36|103.32|103.32|103.26|10461
1627989480000|2021-08-03 11:18:00|103.3|103.22|103.26|103.18|103.34|103.28|103.26|103.18|4071
1627989490000|2021-08-03 11:18:10|103.24||103.24||103.24||103.24||0
1627989500000|2021-08-03 11:18:20|103.26|103.2|103.26|103.22|103.26|103.22|103.26|103.2|0
1627989510000|2021-08-03 11:18:30|103.3|103.24|103.34|103.26|103.34|103.26|103.3|103.24|6
1627989540000|2021-08-03 11:19:00|103.36|103.28|103.32|103.26|103.36|103.3|103.3|103.22|15232
1627989550000|2021-08-03 11:19:10|103.3|103.24|103.26|103.22|103.3|103.24|103.26|103.22|0
1627989560000|2021-08-03 11:19:20|103.24|103.18|103.22|103.18|103.26|103.18|103.22|103.18|2909
1627989570000|2021-08-03 11:19:30|103.26|103.2|103.24|103.18|103.26|103.2|103.24|103.18|75
1627989580000|2021-08-03 11:19:40|103.26|103.2|103.26|103.22|103.26|103.22|103.26|103.2|2500
1627989610000|2021-08-03 11:20:10|103.3|103.24|103.34|103.28|103.34|103.28|103.3|103.24|2791
1627989620000|2021-08-03 11:20:20|||||||||2000
1627989630000|2021-08-03 11:20:30|103.36|103.3|103.36|103.3|103.38|103.3|103.36|103.28|0
1627989650000|2021-08-03 11:20:50|103.34|103.32|103.4|103.36|103.44|103.36|103.34|103.32|1065
1627989660000|2021-08-03 11:21:00|103.42|103.38|103.38|103.34|103.44|103.4|103.38|103.32|4678
1627989680000|2021-08-03 11:21:20|103.36|103.32|103.34|103.3|103.36|103.32|103.34|103.28|1777
1627989690000|2021-08-03 11:21:30|103.32|103.28|103.28|103.24|103.32|103.28|103.28|103.24|4174
1627989700000|2021-08-03 11:21:40|103.3|103.26|103.34|103.26|103.34|103.3|103.28|103.24|10435
1627989710000|2021-08-03 11:21:50|103.32||103.32||103.32||103.32||0
1627989740000|2021-08-03 11:22:20|103.3|103.24|103.2|103.14|103.3|103.24|103.18|103.12|7157
1627989750000|2021-08-03 11:22:30|103.18|103.12|103.16|103.1|103.18|103.14|103.16|103.1|9609
1627989760000|2021-08-03 11:22:40|103.18|103.12|103.16|103.1|103.18|103.12|103.16|103.1|0
1627989770000|2021-08-03 11:22:50|103.18|103.12|103.18|103.14|103.18|103.14|103.18|103.12|0
1627989780000|2021-08-03 11:23:00|103.16|103.12|103.18|103.12|103.18|103.12|103.16|103.12|2500
1627989790000|2021-08-03 11:23:10|103.16||103.16||103.16||103.16||0
1627989800000|2021-08-03 11:23:20|103.14|103.1|103.16|103.1|103.16|103.1|103.12|103.08|4587
1627989820000|2021-08-03 11:23:40|103.14|103.08|103.16|103.1|103.16|103.1|103.12|103.08|408
1627989830000|2021-08-03 11:23:50|103.14|103.06|103.16|103.1|103.16|103.1|103.1|103.06|975
1627989840000|2021-08-03 11:24:00|103.18|103.12|103.2|103.14|103.2|103.16|103.18|103.12|4681
1627989890000|2021-08-03 11:24:50|103.22|103.16|103.28|103.22|103.3|103.22|103.2|103.16|8274
1627989940000|2021-08-03 11:25:40||103.24||103.22||103.26||103.22|2536
1627989950000|2021-08-03 11:25:50|103.26|103.2|103.2|103.16|103.26|103.2|103.2|103.16|458
1627989960000|2021-08-03 11:26:00|103.22|103.18|103.28|103.22|103.3|103.24|103.22|103.18|3946
1627989970000|2021-08-03 11:26:10||103.24||103.24||103.24||103.24|0
1627989990000|2021-08-03 11:26:30|103.32|103.26|103.36|103.3|103.36|103.3|103.28|103.26|1661
1627990000000|2021-08-03 11:26:40|103.38|103.32|103.4|103.32|103.4|103.32|103.38|103.32|20
1627990010000|2021-08-03 11:26:50|103.42|103.34|103.34|103.3|103.42|103.36|103.34|103.3|4176
1627990030000|2021-08-03 11:27:10|103.38|103.32|103.38|103.3|103.38|103.32|103.38|103.3|1602
1627990040000|2021-08-03 11:27:20|103.36||103.36||103.36||103.36||0
1627990050000|2021-08-03 11:27:30|103.38|103.32|103.48|103.4|103.48|103.4|103.38|103.32|871
1627990060000|2021-08-03 11:27:40|103.5|103.42|103.48|103.42|103.5|103.42|103.48|103.42|0
1627990070000|2021-08-03 11:27:50|103.46|103.4|103.48|103.4|103.48|103.4|103.42|103.4|2620
1627990080000|2021-08-03 11:28:00|103.46||103.44||103.46||103.44||0
1627990100000|2021-08-03 11:28:20|103.48|103.42|103.5|103.46|103.5|103.46|103.48|103.42|3612
1627990120000|2021-08-03 11:28:40|103.48|103.48|103.54|103.5|103.54|103.5|103.48|103.48|24219
1627990130000|2021-08-03 11:28:50|103.52|103.48|103.34|103.3|103.52|103.5|103.34|103.26|72165
1627990150000|2021-08-03 11:29:10|103.32|103.28|103.32|103.26|103.32|103.3|103.3|103.24|4845
1627990160000|2021-08-03 11:29:20|103.36|103.24|103.36|103.3|103.4|103.32|103.36|103.24|10406
1627990170000|2021-08-03 11:29:30||103.32||103.32||103.32||103.28|0
1627990180000|2021-08-03 11:29:40|||||||||93
1627990200000|2021-08-03 11:30:00|103.34|103.28|103.3|103.24|103.34|103.3|103.3|103.24|3763
1627990210000|2021-08-03 11:30:10|103.34|103.26|103.34|103.32|103.36|103.32|103.34|103.26|8000
1627990220000|2021-08-03 11:30:20||103.3||103.28||103.3||103.28|0
1627990230000|2021-08-03 11:30:30|103.36|103.3|103.34|103.28|103.36|103.32|103.34|103.28|5438
1627990240000|2021-08-03 11:30:40|103.36||103.36||103.36||103.36||0
1627990250000|2021-08-03 11:30:50|103.34||103.36||103.36||103.34||1000
1627990260000|2021-08-03 11:31:00|103.38|103.3|103.54|103.48|103.56|103.48|103.38|103.3|127898
1627990270000|2021-08-03 11:31:10|103.52|103.46|103.56|103.52|103.62|103.56|103.52|103.46|30590
1627990280000|2021-08-03 11:31:20|103.54|103.5|103.54|103.48|103.54|103.5|103.52|103.48|7576
1627990290000|2021-08-03 11:31:30|103.58|103.5|103.54|103.52|103.62|103.56|103.54|103.5|16149
1627990300000|2021-08-03 11:31:40|103.52|103.5|103.52|103.48|103.6|103.52|103.5|103.46|21709
1627990310000|2021-08-03 11:31:50||103.46||103.46||103.46||103.46|19564
1627990320000|2021-08-03 11:32:00|103.56|103.48|103.58|103.54|103.6|103.56|103.56|103.48|2060
1627990330000|2021-08-03 11:32:10|103.62|103.56|103.64|103.6|103.66|103.6|103.62|103.56|0
1627990340000|2021-08-03 11:32:20|||||||||5000
1627990380000|2021-08-03 11:33:00|103.66|103.62|103.58|103.54|103.68|103.62|103.58|103.54|25965
1627990390000|2021-08-03 11:33:10|103.6|103.56|103.6|103.56|103.6|103.56|103.6|103.54|15120
1627990400000|2021-08-03 11:33:20|103.58||103.58||103.58||103.58||50
1627990420000|2021-08-03 11:33:40|103.56|103.54|103.58|103.54|103.58|103.56|103.56|103.54|5613
1627990430000|2021-08-03 11:33:50|103.56|103.52|103.52|103.46|103.56|103.52|103.52|103.46|5558
1627990440000|2021-08-03 11:34:00|103.5|103.44|103.48|103.42|103.5|103.46|103.48|103.42|4823
1627990450000|2021-08-03 11:34:10|103.46||103.46||103.46||103.46||50
1627990490000|2021-08-03 11:34:50|||||||||4600
1627990510000|2021-08-03 11:35:10|103.48|103.44|103.58|103.52|103.6|103.54|103.48|103.44|18690
1627990520000|2021-08-03 11:35:20|103.56|103.5|103.54|103.48|103.56|103.52|103.54|103.48|8534
1627990530000|2021-08-03 11:35:30||103.5||103.5||103.5||103.48|0
1627990540000|2021-08-03 11:35:40||103.48||103.48||103.5||103.48|99
1627990550000|2021-08-03 11:35:50||103.5||103.5||103.5||103.5|0
1627990570000|2021-08-03 11:36:10|103.52|103.48|103.52|103.48|103.52|103.48|103.52|103.48|0
1627990590000|2021-08-03 11:36:30|103.54|103.5|103.6|103.54|103.62|103.54|103.54|103.5|2395
1627990600000|2021-08-03 11:36:40|103.62||103.62||103.62||103.62||0
1627990610000|2021-08-03 11:36:50|||||||||489
1627990620000|2021-08-03 11:37:00|103.58|103.52|103.58|103.52|103.58|103.52|103.58|103.52|1000
1627990630000|2021-08-03 11:37:10|103.56||103.54||103.56||103.54||0
1627990650000|2021-08-03 11:37:30|103.52|103.5|103.52|103.48|103.52|103.5|103.52|103.48|4176
1627990680000|2021-08-03 11:38:00|103.5|103.46|103.48|103.42|103.5|103.46|103.48|103.42|4201
1627990690000|2021-08-03 11:38:10|103.46|103.44|103.54|103.46|103.54|103.46|103.46|103.44|5735
1627990700000|2021-08-03 11:38:20|103.52||103.54||103.54||103.52||0
1627990720000|2021-08-03 11:38:40|103.52||103.52||103.52||103.52||0
1627990730000|2021-08-03 11:38:50|103.54|103.48|103.58|103.52|103.6|103.52|103.54|103.48|2561
1627990740000|2021-08-03 11:39:00||103.5||103.52||103.52||103.5|0
1627990750000|2021-08-03 11:39:10|103.6||103.62||103.62||103.6||0
1627990760000|2021-08-03 11:39:20|103.58||103.58||103.58||103.58||2049
1627990800000|2021-08-03 11:40:00|||||||||2421
1627990810000|2021-08-03 11:40:10|103.62|103.54|103.64|103.56|103.64|103.56|103.62|103.54|3672
1627990820000|2021-08-03 11:40:20|103.62||103.62||103.62||103.62||0
1627990830000|2021-08-03 11:40:30|103.6||103.6||103.6||103.6||0
1627990850000|2021-08-03 11:40:50|103.58|103.54|103.56|103.52|103.6|103.56|103.56|103.52|11738
1627990860000|2021-08-03 11:41:00|103.54|103.5|103.6|103.54|103.64|103.58|103.54|103.5|19063
1627990880000|2021-08-03 11:41:20|||||||||92
1627990950000|2021-08-03 11:42:30|103.62|103.56|103.58|103.52|103.62|103.56|103.58|103.52|17956
1627990960000|2021-08-03 11:42:40|103.6|103.54|103.6|103.56|103.6|103.56|103.58|103.54|1152
1627990970000|2021-08-03 11:42:50||103.54||103.54||103.54||103.54|700
1627990980000|2021-08-03 11:43:00|103.58|103.52|103.58|103.52|103.58|103.52|103.58|103.52|0
1627990990000|2021-08-03 11:43:10|103.56|103.5|103.54|103.46|103.56|103.5|103.5|103.46|6029
1627991000000|2021-08-03 11:43:20|103.52||103.52||103.52||103.52||0
1627991010000|2021-08-03 11:43:30|103.5|103.44|103.5|103.42|103.5|103.44|103.5|103.42|0
1627991040000|2021-08-03 11:44:00|103.48|103.4|103.48|103.42|103.48|103.42|103.46|103.4|28
1627991090000|2021-08-03 11:44:50|103.46|103.44|103.46|103.44|103.46|103.46|103.46|103.44|4000
1627991100000|2021-08-03 11:45:00|103.44|103.42|103.52|103.48|103.56|103.48|103.44|103.4|6598
1627991110000|2021-08-03 11:45:10|103.5|103.44|103.5|103.44|103.5|103.46|103.48|103.44|1456
1627991140000|2021-08-03 11:45:40||103.46||103.44||103.46||103.44|0
1627991160000|2021-08-03 11:46:00|103.54|103.46|103.5|103.48|103.54|103.48|103.5|103.44|4544
1627991170000|2021-08-03 11:46:10||103.46||103.46||103.46||103.42|3153
1627991180000|2021-08-03 11:46:20|103.48|103.42|103.46|103.42|103.48|103.42|103.46|103.42|234
1627991190000|2021-08-03 11:46:30|103.48|103.44|103.46|103.42|103.5|103.44|103.46|103.42|4961
1627991200000|2021-08-03 11:46:40|103.44||103.46||103.46||103.44||3500
1627991210000|2021-08-03 11:46:50|103.44|103.4|103.46|103.4|103.46|103.4|103.44|103.38|6500
1627991220000|2021-08-03 11:47:00|103.48|103.42|103.5|103.46|103.5|103.46|103.46|103.42|3677
1627991230000|2021-08-03 11:47:10|103.52|103.48|103.54|103.5|103.58|103.52|103.52|103.48|443
1627991240000|2021-08-03 11:47:20||103.48||103.48||103.48||103.48|450
1627991250000|2021-08-03 11:47:30|103.52||103.52||103.52||103.52||0
1627991260000|2021-08-03 11:47:40|103.5|103.46|103.48|103.44|103.5|103.46|103.48|103.44|12754
1627991270000|2021-08-03 11:47:50|103.46|103.42|103.44|103.42|103.46|103.42|103.44|103.42|3636
1627991280000|2021-08-03 11:48:00|103.46|103.44|103.48|103.44|103.48|103.44|103.46|103.44|0
1627991300000|2021-08-03 11:48:20||103.42||103.42||103.42||103.42|0
1627991310000|2021-08-03 11:48:30||103.44||103.44||103.44||103.44|227
1627991320000|2021-08-03 11:48:40|103.5|103.46|103.52|103.48|103.54|103.48|103.5|103.46|2614
1627991340000|2021-08-03 11:49:00|103.56|103.5|103.54|103.48|103.56|103.5|103.54|103.48|3227
1627991350000|2021-08-03 11:49:10|103.52||103.52||103.52||103.52||2422
1627991390000|2021-08-03 11:49:50|103.5|103.46|103.5|103.46|103.5|103.46|103.5|103.46|2297
1627991410000|2021-08-03 11:50:10|103.52||103.52||103.52||103.52||10000
1627991420000|2021-08-03 11:50:20||103.48||103.48||103.48||103.48|0
1627991430000|2021-08-03 11:50:30|103.56|103.5|103.56|103.52|103.58|103.52|103.54|103.5|10845
1627991440000|2021-08-03 11:50:40|103.58|103.54|103.6|103.56|103.62|103.56|103.58|103.54|4124
1627991450000|2021-08-03 11:50:50|103.62|103.58|103.64|103.6|103.66|103.6|103.62|103.58|0
1627991460000|2021-08-03 11:51:00|103.66|103.62|103.68|103.64|103.68|103.64|103.62|103.62|1604
1627991470000|2021-08-03 11:51:10|103.72|103.66|103.78|103.74|103.8|103.74|103.72|103.66|3010
1627991480000|2021-08-03 11:51:20|103.8|103.76|103.84|103.78|103.88|103.82|103.8|103.76|9820
1627991490000|2021-08-03 11:51:30|103.82|103.76|103.8|103.72|103.82|103.76|103.74|103.7|25243
1627991520000|2021-08-03 11:52:00|103.78|103.7|103.72|103.66|103.78|103.7|103.7|103.64|6666
1627991530000|2021-08-03 11:52:10|103.7|103.64|103.64|103.58|103.7|103.66|103.64|103.56|804556
1627991550000|2021-08-03 11:52:30|103.62||103.64||103.66||103.62||0
1627991570000|2021-08-03 11:52:50||103.56||103.56||103.56||103.54|500
1627991580000|2021-08-03 11:53:00|103.62||103.62||103.62||103.62||483
1627991590000|2021-08-03 11:53:10|103.64|103.58|103.64|103.58|103.68|103.64|103.64|103.58|27238
1627991600000|2021-08-03 11:53:20||103.6||103.6||103.6||103.6|0
1627991650000|2021-08-03 11:54:10|103.62|103.58|103.6|103.58|103.62|103.58|103.6|103.56|6385
1627991660000|2021-08-03 11:54:20|103.64||103.62||103.64||103.62||0
1627991670000|2021-08-03 11:54:30|103.6|103.6|103.6|103.58|103.62|103.6|103.6|103.58|4274
1627991680000|2021-08-03 11:54:40|103.64|103.6|103.66|103.62|103.7|103.64|103.64|103.6|8507
1627991690000|2021-08-03 11:54:50||103.64||103.62||103.64||103.62|4548
1627991700000|2021-08-03 11:55:00||103.64||103.64||103.64||103.62|3287
1627991740000|2021-08-03 11:55:40|103.64|103.62|103.64|103.6|103.68|103.62|103.62|103.6|16657
1627991780000|2021-08-03 11:56:20||103.62||103.62||103.62||103.62|30
1627991790000|2021-08-03 11:56:30||103.6||103.6||103.6||103.6|25000
1627991820000|2021-08-03 11:57:00||103.62||103.6||103.62||103.6|2500
1627991850000|2021-08-03 11:57:30|||||||||37
1627991860000|2021-08-03 11:57:40|103.62|103.58|103.6|103.56|103.62|103.58|103.56|103.54|25821
1627991890000|2021-08-03 11:58:10|103.58|103.54|103.54|103.5|103.58|103.54|103.54|103.48|12167
1627991900000|2021-08-03 11:58:20|103.52|103.48|103.54|103.48|103.56|103.5|103.5|103.46|23
1627991910000|2021-08-03 11:58:30|103.5|103.5|103.54|103.5|103.58|103.52|103.5|103.48|13694
1627991920000|2021-08-03 11:58:40|103.52||103.52||103.52||103.52||305
1627991940000|2021-08-03 11:59:00|||||||||100000
1627991950000|2021-08-03 11:59:10|103.5|103.48|103.52|103.48|103.54|103.5|103.5|103.48|17235
1627991960000|2021-08-03 11:59:20|103.5|103.46|103.5|103.44|103.52|103.46|103.48|103.44|17425
1627991970000|2021-08-03 11:59:30|103.48||103.48||103.5||103.48||5526
1627991980000|2021-08-03 11:59:40|103.46|103.42|103.44|103.4|103.46|103.42|103.44|103.38|8389
1627992000000|2021-08-03 12:00:00|103.46|103.42|103.42|103.36|103.48|103.42|103.4|103.34|16497
1627992010000|2021-08-03 12:00:10|103.4|103.38|103.42|103.4|103.44|103.4|103.4|103.38|15037
1627992020000|2021-08-03 12:00:20||103.38||103.38||103.38||103.38|0
1627992040000|2021-08-03 12:00:40||103.4||103.4||103.4||103.38|0
1627992060000|2021-08-03 12:01:00|103.4|103.38|103.42|103.38|103.42|103.38|103.4|103.38|970
1627992070000|2021-08-03 12:01:10|103.4||103.4||103.4||103.4||0
1627992080000|2021-08-03 12:01:20|||||||||37
1627992090000|2021-08-03 12:01:30|103.38|103.36|103.38|103.36|103.4|103.36|103.38|103.36|2746
1627992100000|2021-08-03 12:01:40|103.4|103.38|103.42|103.38|103.42|103.38|103.4|103.38|10924
1627992110000|2021-08-03 12:01:50|103.38|103.36|103.44|103.4|103.44|103.42|103.38|103.36|30033
1627992120000|2021-08-03 12:02:00|103.42|103.38|103.34|103.32|103.42|103.38|103.34|103.3|15144
1627992130000|2021-08-03 12:02:10|103.36|103.34|103.38|103.32|103.4|103.36|103.36|103.32|2582
1627992140000|2021-08-03 12:02:20|||||||||8772
1627992150000|2021-08-03 12:02:30|103.4|103.34|103.4|103.36|103.4|103.38|103.4|103.34|4495
1627992220000|2021-08-03 12:03:40|103.42|103.38|103.44|103.4|103.46|103.4|103.42|103.38|3018
1627992230000|2021-08-03 12:03:50|103.42|103.38|103.44|103.4|103.44|103.4|103.42|103.38|6736
1627992260000|2021-08-03 12:04:20|103.42|103.38|103.34|103.3|103.42|103.38|103.32|103.3|9766
1627992270000|2021-08-03 12:04:30||103.32||103.3||103.32||103.3|0
1627992280000|2021-08-03 12:04:40||103.32||103.3||103.32||103.3|200
1627992290000|2021-08-03 12:04:50||103.32||103.3||103.32||103.3|0
1627992300000|2021-08-03 12:05:00|103.32|103.26|103.28|103.26|103.32|103.26|103.28|103.26|5890
1627992310000|2021-08-03 12:05:10|103.3|103.28|103.32|103.28|103.32|103.28|103.3|103.28|4811
1627992320000|2021-08-03 12:05:20|103.34|103.3|103.34|103.3|103.34|103.32|103.34|103.28|4597
1627992330000|2021-08-03 12:05:30||103.32||103.28||103.32||103.28|0
1627992340000|2021-08-03 12:05:40||103.3||103.3||103.3||103.3|0
1627992350000|2021-08-03 12:05:50|103.32|103.28|103.32|103.28|103.32|103.28|103.32|103.28|40
1627992360000|2021-08-03 12:06:00|103.3|103.26|103.28|103.24|103.3|103.26|103.28|103.24|3265
1627992370000|2021-08-03 12:06:10|103.26|103.22|103.24|103.2|103.26|103.22|103.24|103.18|17659
1627992400000|2021-08-03 12:06:40|||||||||982
1627992410000|2021-08-03 12:06:50|103.26|103.22|103.26|103.24|103.32|103.24|103.26|103.2|20814
1627992420000|2021-08-03 12:07:00|103.24|103.22|103.26|103.22|103.26|103.22|103.24|103.22|1639
1627992430000|2021-08-03 12:07:10|103.24|103.2|103.24|103.2|103.26|103.2|103.24|103.18|2346
1627992440000|2021-08-03 12:07:20|103.22|103.22|103.32|103.26|103.34|103.26|103.22|103.22|11465
1627992450000|2021-08-03 12:07:30|103.3|103.28|103.3|103.24|103.3|103.28|103.28|103.24|2500
1627992460000|2021-08-03 12:07:40|103.34|103.26|103.34|103.28|103.36|103.32|103.34|103.26|0
1627992480000|2021-08-03 12:08:00|103.36|103.3|103.38|103.32|103.38|103.36|103.36|103.3|8000
1627992490000|2021-08-03 12:08:10|103.36|103.34|103.36|103.3|103.36|103.34|103.32|103.3|9195
1627992500000|2021-08-03 12:08:20||103.32||103.3||103.32||103.3|0
1627992510000|2021-08-03 12:08:30|103.38|103.32|103.42|103.36|103.42|103.36|103.38|103.32|0
1627992540000|2021-08-03 12:09:00||103.38||103.36||103.38||103.36|0
1627992550000|2021-08-03 12:09:10|103.4||103.4||103.4||103.4||0
1627992600000|2021-08-03 12:10:00|||||||||3108
1627992630000|2021-08-03 12:10:30|103.38|103.34|103.3|103.26|103.38|103.34|103.3|103.24|25352
1627992640000|2021-08-03 12:10:40|103.28|103.24|103.26|103.2|103.28|103.24|103.24|103.18|1809
1627992650000|2021-08-03 12:10:50||103.22||103.22||103.22||103.22|43
1627992670000|2021-08-03 12:11:10|103.24|103.2|103.24|103.2|103.26|103.2|103.24|103.2|2080
1627992680000|2021-08-03 12:11:20|103.22|103.18|103.24|103.2|103.24|103.2|103.22|103.18|9203
1627992690000|2021-08-03 12:11:30|103.26|103.22|103.24|103.2|103.26|103.24|103.24|103.2|10869
1627992710000|2021-08-03 12:11:50|103.22|103.18|103.26|103.24|103.26|103.24|103.22|103.18|9542
1627992720000|2021-08-03 12:12:00|103.24|103.22|103.16|103.12|103.26|103.22|103.16|103.1|11509
1627992730000|2021-08-03 12:12:10|103.18||103.16||103.18||103.16||0
1627992740000|2021-08-03 12:12:20|103.18||103.18||103.18||103.16||3
1627992750000|2021-08-03 12:12:30|103.16||103.14||103.18||103.14||0
1627992760000|2021-08-03 12:12:40|103.16|103.14|103.14|103.12|103.16|103.14|103.14|103.12|2675
1627992770000|2021-08-03 12:12:50|103.12|103.1|103.1|103.08|103.12|103.1|103.1|103.08|2338
1627992790000|2021-08-03 12:13:10|103.12|103.1|103.2|103.16|103.24|103.18|103.12|103.1|28241
1627992810000|2021-08-03 12:13:30|103.18|103.14|103.18|103.14|103.18|103.14|103.16|103.14|71
1627992820000|2021-08-03 12:13:40|103.2||103.2||103.2||103.2||0
1627992830000|2021-08-03 12:13:50|103.18||103.18||103.18||103.18||0
1627992870000|2021-08-03 12:14:30|103.2|103.16|103.24|103.2|103.24|103.22|103.2|103.16|27
1627992880000|2021-08-03 12:14:40|103.26|103.22|103.34|103.3|103.38|103.3|103.26|103.22|11549
1627992910000|2021-08-03 12:15:10|103.36|103.32|103.42|103.36|103.42|103.36|103.36|103.32|6724
1627992920000|2021-08-03 12:15:20|103.4|103.34|103.38|103.32|103.4|103.34|103.34|103.3|11105
1627992930000|2021-08-03 12:15:30|||||||||2370
1627992960000|2021-08-03 12:16:00|103.42||103.38||103.42||103.38||0
1627992970000|2021-08-03 12:16:10|103.36|103.3|103.38|103.32|103.38|103.34|103.32|103.26|26345
1627992980000|2021-08-03 12:16:20|||||||||992
1627993000000|2021-08-03 12:16:40|||||||||1066
1627993070000|2021-08-03 12:17:50|103.36|103.3|103.38|103.3|103.38|103.32|103.3|103.26|28886
1627993080000|2021-08-03 12:18:00||103.28||103.3||103.3||103.28|0
1627993100000|2021-08-03 12:18:20|||||||||2000
1627993150000|2021-08-03 12:19:10|103.36|103.28|103.3|103.2|103.36|103.28|103.24|103.18|37191
1627993170000|2021-08-03 12:19:30|103.28|103.18|103.22|103.2|103.28|103.2|103.2|103.16|21689
1627993180000|2021-08-03 12:19:40|103.26|103.22|103.32|103.26|103.32|103.28|103.24|103.2|8406
1627993190000|2021-08-03 12:19:50|103.34|103.28|103.34|103.26|103.34|103.28|103.34|103.26|0
1627993200000|2021-08-03 12:20:00|103.32|103.24|103.22|103.16|103.32|103.24|103.2|103.14|3445
1627993210000|2021-08-03 12:20:10|103.2|103.14|103.18|103.1|103.2|103.16|103.18|103.1|1567
1627993220000|2021-08-03 12:20:20||103.08||103.1||103.1||103.08|0
1627993230000|2021-08-03 12:20:30|103.16|103.12|103.14|103.1|103.16|103.12|103.12|103.06|5165
1627993240000|2021-08-03 12:20:40|103.16|103.12|103.18|103.16|103.2|103.16|103.16|103.12|9228
1627993250000|2021-08-03 12:20:50||103.14||103.16||103.16||103.12|0
1627993260000|2021-08-03 12:21:00||103.14||103.16||103.16||103.14|2580
1627993270000|2021-08-03 12:21:10||103.14||103.16||103.16||103.14|35
1627993280000|2021-08-03 12:21:20||103.14||103.14||103.16||103.14|1
1627993290000|2021-08-03 12:21:30|103.2|103.16|103.22|103.18|103.22|103.18|103.2|103.16|5182
1627993300000|2021-08-03 12:21:40|103.2|103.2|103.2|103.16|103.2|103.2|103.2|103.16|1030
1627993330000|2021-08-03 12:22:10|103.18|103.14|103.22|103.2|103.26|103.22|103.18|103.14|6624
1627993340000|2021-08-03 12:22:20|103.26|103.22|103.26|103.2|103.3|103.24|103.26|103.2|446
1627993350000|2021-08-03 12:22:30|103.22|103.18|103.22|103.18|103.22|103.18|103.2|103.18|0
1627993380000|2021-08-03 12:23:00|103.2|103.16|103.22|103.16|103.22|103.16|103.16|103.12|18628
1627993390000|2021-08-03 12:23:10|103.24|103.18|103.3|103.22|103.3|103.24|103.24|103.18|1606
1627993400000|2021-08-03 12:23:20||103.24||103.24||103.24||103.22|0
1627993410000|2021-08-03 12:23:30||103.26||103.26||103.26||103.26|0
1627993430000|2021-08-03 12:23:50|103.34|103.28|103.4|103.34|103.4|103.36|103.34|103.28|17117
1627993440000|2021-08-03 12:24:00|103.38|103.32|103.34|103.3|103.38|103.32|103.32|103.26|9339
1627993450000|2021-08-03 12:24:10|103.32|103.28|103.28|103.22|103.32|103.28|103.28|103.22|0
1627993460000|2021-08-03 12:24:20|103.26|103.2|103.24|103.18|103.26|103.22|103.24|103.16|2437
1627993470000|2021-08-03 12:24:30|103.22|103.16|103.2|103.14|103.24|103.18|103.18|103.14|1968
1627993480000|2021-08-03 12:24:40|103.22|103.16|103.16|103.1|103.22|103.16|103.14|103.08|2151
1627993490000|2021-08-03 12:24:50|103.2|103.12|103.22|103.14|103.22|103.18|103.2|103.12|905
1627993500000|2021-08-03 12:25:00|103.24|103.16|103.26|103.22|103.28|103.22|103.24|103.16|1901
1627993510000|2021-08-03 12:25:10|103.28|103.24|103.28|103.24|103.28|103.24|103.28|103.22|0
1627993520000|2021-08-03 12:25:20||103.22||103.22||103.22||103.22|0
1627993530000|2021-08-03 12:25:30|103.26||103.26||103.26||103.26||0
1627993540000|2021-08-03 12:25:40|103.28|103.24|103.34|103.28|103.34|103.3|103.28|103.24|683
1627993550000|2021-08-03 12:25:50|103.32|103.26|103.28|103.24|103.32|103.26|103.28|103.22|1920
1627993560000|2021-08-03 12:26:00|103.26|103.22|103.26|103.22|103.26|103.22|103.26|103.22|322
1627993570000|2021-08-03 12:26:10|103.24|103.2|103.24|103.16|103.24|103.22|103.22|103.16|11290
1627993600000|2021-08-03 12:26:40||103.18||103.18||103.18||103.16|0
1627993610000|2021-08-03 12:26:50||103.16||103.18||103.18||103.16|0
1627993620000|2021-08-03 12:27:00||103.16||103.18||103.18||103.16|0
1627993650000|2021-08-03 12:27:30|103.26|103.2|103.32|103.26|103.34|103.28|103.26|103.2|4321
1627993680000|2021-08-03 12:28:00|103.3|103.24|103.28|103.22|103.3|103.24|103.28|103.22|2365
1627993700000|2021-08-03 12:28:20|103.3|103.24|103.28|103.24|103.3|103.26|103.28|103.22|5968
1627993710000|2021-08-03 12:28:30|||||||||4812
1627993730000|2021-08-03 12:28:50|103.3|103.26|103.28|103.24|103.32|103.28|103.26|103.24|10693
1627993740000|2021-08-03 12:29:00|103.26|103.2|103.28|103.22|103.28|103.22|103.24|103.2|10751
1627993750000|2021-08-03 12:29:10|103.3|103.24|103.36|103.32|103.38|103.32|103.3|103.24|16752
1627993760000|2021-08-03 12:29:20|103.34|103.3|103.36|103.3|103.36|103.3|103.34|103.3|1500
1627993770000|2021-08-03 12:29:30|103.38|103.32|103.38|103.34|103.4|103.36|103.36|103.32|5518
1627993790000|2021-08-03 12:29:50|103.36|103.32|103.38|103.32|103.38|103.32|103.34|103.32|43
1627993800000|2021-08-03 12:30:00|103.36|103.34|103.38|103.34|103.38|103.34|103.36|103.34|447
1627993820000|2021-08-03 12:30:20|103.36|103.32|103.36|103.32|103.36|103.34|103.36|103.32|1061
1627993840000|2021-08-03 12:30:40|103.34|103.3|103.34|103.3|103.36|103.3|103.34|103.3|10660
1627993850000|2021-08-03 12:30:50|103.36|103.32|103.38|103.34|103.38|103.36|103.36|103.3|2867
1627993860000|2021-08-03 12:31:00||103.36||103.34||103.36||103.34|0
1627993870000|2021-08-03 12:31:10|103.4|103.36|103.36|103.32|103.4|103.38|103.36|103.32|14978
1627993880000|2021-08-03 12:31:20|103.38||103.38||103.38||103.38||500
1627993890000|2021-08-03 12:31:30||103.34||103.34||103.34||103.34|0
1627993920000|2021-08-03 12:32:00|103.4|103.36|103.4|103.36|103.4|103.38|103.38|103.34|7561
1627993930000|2021-08-03 12:32:10|103.44|103.38|103.44|103.38|103.44|103.4|103.44|103.38|9169
1627993940000|2021-08-03 12:32:20|103.42|103.4|103.5|103.44|103.5|103.44|103.4|103.4|2155
1627993950000|2021-08-03 12:32:30|103.48|103.46|103.5|103.48|103.5|103.48|103.48|103.46|2473
1627993970000|2021-08-03 12:32:50|103.52|103.5|103.56|103.5|103.56|103.5|103.52|103.5|1548
1627993980000|2021-08-03 12:33:00|103.58|103.52|103.54|103.48|103.58|103.52|103.52|103.48|6245
1627994010000|2021-08-03 12:33:30|103.58|103.5|103.54|103.5|103.58|103.54|103.54|103.5|2952
1627994030000|2021-08-03 12:33:50|103.58|103.52|103.54|103.5|103.6|103.54|103.54|103.5|21127
1627994040000|2021-08-03 12:34:00|103.58|103.52|103.54|103.52|103.58|103.52|103.54|103.52|980
1627994050000|2021-08-03 12:34:10|103.58|103.54|103.58|103.54|103.58|103.54|103.58|103.52|1422
1627994060000|2021-08-03 12:34:20|103.56|103.56|103.58|103.56|103.62|103.58|103.56|103.54|2564
1627994070000|2021-08-03 12:34:30|103.62|103.58|103.6|103.58|103.62|103.58|103.6|103.56|1023
1627994080000|2021-08-03 12:34:40|103.62|103.6|103.6|103.58|103.64|103.6|103.58|103.56|6361
1627994090000|2021-08-03 12:34:50|103.58|103.56|103.6|103.56|103.64|103.58|103.58|103.54|20860
1627994100000|2021-08-03 12:35:00|103.58|103.54|103.58|103.54|103.6|103.54|103.58|103.54|468
1627994110000|2021-08-03 12:35:10|103.56|103.56|103.54|103.5|103.56|103.56|103.52|103.46|26185
1627994120000|2021-08-03 12:35:20|103.52|103.52|103.52|103.48|103.52|103.52|103.52|103.48|3551
1627994130000|2021-08-03 12:35:30|103.54|103.5|103.54|103.5|103.54|103.5|103.54|103.5|212
1627994140000|2021-08-03 12:35:40|103.56|103.52|103.56|103.52|103.58|103.54|103.54|103.5|8271
1627994150000|2021-08-03 12:35:50||103.54||103.52||103.54||103.52|10000
1627994160000|2021-08-03 12:36:00||103.54||103.52||103.54||103.52|9738
1627994170000|2021-08-03 12:36:10|103.6|103.54|103.52|103.48|103.6|103.54|103.5|103.48|9621
1627994180000|2021-08-03 12:36:20|103.5|103.5|103.54|103.5|103.54|103.5|103.5|103.5|412
1627994190000|2021-08-03 12:36:30|103.52||103.52||103.52||103.52||0
1627994210000|2021-08-03 12:36:50|103.5|103.48|103.5|103.46|103.52|103.48|103.5|103.46|27686
1627994220000|2021-08-03 12:37:00|103.52|103.48|103.5|103.48|103.56|103.5|103.5|103.46|20482
1627994230000|2021-08-03 12:37:10|103.52|103.46|103.5|103.46|103.54|103.5|103.5|103.46|4951
1627994240000|2021-08-03 12:37:20|||||||||715
1627994250000|2021-08-03 12:37:30||103.48||103.48||103.48||103.48|0
1627994260000|2021-08-03 12:37:40|||||||||4000
1627994280000|2021-08-03 12:38:00||103.46||103.46||103.46||103.46|1736
1627994300000|2021-08-03 12:38:20|103.52|103.48|103.54|103.5|103.58|103.52|103.52|103.48|18787
1627994310000|2021-08-03 12:38:30|||||||||5754
1627994330000|2021-08-03 12:38:50|103.52|103.48|103.46|103.44|103.52|103.48|103.46|103.44|21984
1627994340000|2021-08-03 12:39:00|103.44|103.42|103.46|103.42|103.46|103.44|103.44|103.38|4070
1627994350000|2021-08-03 12:39:10|103.5|103.4|103.52|103.46|103.52|103.46|103.48|103.4|6442
1627994360000|2021-08-03 12:39:20||103.48||103.46||103.48||103.46|2065
1627994370000|2021-08-03 12:39:30||103.44||103.44||103.44||103.44|0
1627994390000|2021-08-03 12:39:50|103.54|103.46|103.58|103.54|103.62|103.54|103.52|103.46|4583
1627994400000|2021-08-03 12:40:00|103.56||103.58||103.58||103.56||757
1627994410000|2021-08-03 12:40:10|103.56|103.5|103.58|103.52|103.62|103.56|103.54|103.5|6476
1627994420000|2021-08-03 12:40:20||103.56||103.54||103.56||103.52|1
1627994440000|2021-08-03 12:40:40|103.62|103.56|103.58|103.54|103.62|103.56|103.58|103.54|3132
1627994450000|2021-08-03 12:40:50||103.56||103.56||103.56||103.56|0
1627994460000|2021-08-03 12:41:00|103.62|103.58|103.68|103.62|103.7|103.62|103.62|103.58|1658
1627994470000|2021-08-03 12:41:10||103.64||103.62||103.64||103.62|0
1627994490000|2021-08-03 12:41:30||103.64||103.64||103.64||103.64|0
1627994500000|2021-08-03 12:41:40|103.66|103.62|103.66|103.62|103.66|103.62|103.66|103.62|0
1627994530000|2021-08-03 12:42:10|103.68|103.64|103.76|103.7|103.76|103.7|103.68|103.64|1435
1627994540000|2021-08-03 12:42:20|103.78|103.72|103.76|103.68|103.8|103.72|103.76|103.68|0
1627994550000|2021-08-03 12:42:30||103.7||103.74||103.74||103.7|2914
1627994560000|2021-08-03 12:42:40|||||||||197
1627994570000|2021-08-03 12:42:50|103.78|103.72|103.72|103.68|103.78|103.72|103.7|103.68|37734
1627994580000|2021-08-03 12:43:00|103.7|103.66|103.68|103.66|103.7|103.66|103.68|103.66|2523
1627994640000|2021-08-03 12:44:00|103.66|103.64|103.64|103.6|103.66|103.64|103.64|103.6|8516
1627994650000|2021-08-03 12:44:10|103.62|103.62|103.66|103.62|103.68|103.64|103.62|103.62|3389
1627994680000|2021-08-03 12:44:40|||||||||12479
1627994690000|2021-08-03 12:44:50|103.64|103.6|103.64|103.6|103.64|103.6|103.62|103.6|0
1627994710000|2021-08-03 12:45:10|103.62|103.58|103.64|103.6|103.64|103.62|103.6|103.58|9061
1627994720000|2021-08-03 12:45:20|103.66|103.62|103.68|103.62|103.72|103.64|103.66|103.62|28592
1627994730000|2021-08-03 12:45:30|103.7|103.64|103.6|103.58|103.72|103.66|103.6|103.58|22634
1627994740000|2021-08-03 12:45:40|103.62||103.62||103.62||103.62||5780
1627994750000|2021-08-03 12:45:50|103.64|103.6|103.64|103.6|103.64|103.62|103.64|103.6|1104
1627994760000|2021-08-03 12:46:00|103.62|103.58|103.62|103.58|103.62|103.58|103.62|103.58|1
1627994770000|2021-08-03 12:46:10|103.6|103.56|103.58|103.56|103.62|103.56|103.58|103.56|6543
1627994790000|2021-08-03 12:46:30|||||||||52018
1627994810000|2021-08-03 12:46:50|103.6|103.58|103.6|103.58|103.6|103.58|103.6|103.56|7217
1627994830000|2021-08-03 12:47:10|103.62|103.6|103.66|103.62|103.66|103.62|103.62|103.6|3620
1627994850000|2021-08-03 12:47:30||103.64||103.64||103.64||103.64|30
1627994860000|2021-08-03 12:47:40|103.68|103.66|103.76|103.72|103.76|103.72|103.68|103.66|9318
1627994890000|2021-08-03 12:48:10|103.74|103.74|103.72|103.68|103.74|103.74|103.7|103.68|27784
1627994900000|2021-08-03 12:48:20|103.74|103.7|103.72|103.68|103.74|103.7|103.72|103.68|30
1627994910000|2021-08-03 12:48:30|||||||||13000
1627994940000|2021-08-03 12:49:00|103.7|103.66|103.66|103.6|103.7|103.66|103.66|103.6|15249
1627994950000|2021-08-03 12:49:10|103.68|103.64|103.64|103.58|103.68|103.64|103.62|103.58|0
1627994960000|2021-08-03 12:49:20||103.56||103.58||103.58||103.56|0
1627994970000|2021-08-03 12:49:30|103.66|103.6|103.6|103.58|103.66|103.62|103.6|103.58|11059
1627994980000|2021-08-03 12:49:40|103.62|103.56|103.58|103.52|103.62|103.56|103.54|103.48|16548
1627994990000|2021-08-03 12:49:50|103.56|103.5|103.48|103.44|103.56|103.5|103.48|103.44|11700
1627995000000|2021-08-03 12:50:00|103.5|103.46|103.46|103.44|103.52|103.5|103.46|103.44|19463
1627995010000|2021-08-03 12:50:10|103.44|103.42|103.42|103.36|103.44|103.42|103.42|103.36|8595
1627995020000|2021-08-03 12:50:20|103.44|103.38|103.42|103.38|103.44|103.38|103.38|103.34|5430
1627995030000|2021-08-03 12:50:30|103.4|103.36|103.4|103.34|103.42|103.36|103.4|103.32|14570
1627995050000|2021-08-03 12:50:50|103.38|103.32|103.36|103.28|103.38|103.32|103.36|103.28|3196
1627995070000|2021-08-03 12:51:10|103.34|103.32|103.36|103.32|103.36|103.32|103.34|103.32|2
1627995080000|2021-08-03 12:51:20|103.4|103.34|103.38|103.34|103.4|103.34|103.38|103.34|0
1627995110000|2021-08-03 12:51:50|103.42|103.36|103.46|103.42|103.46|103.42|103.42|103.36|5150
1627995120000|2021-08-03 12:52:00|103.44|103.4|103.4|103.34|103.44|103.4|103.4|103.34|15599
1627995130000|2021-08-03 12:52:10|103.42|103.36|103.44|103.38|103.44|103.38|103.42|103.36|4992
1627995140000|2021-08-03 12:52:20|103.42||103.42||103.42||103.42||0
1627995150000|2021-08-03 12:52:30|103.4|103.36|103.38|103.34|103.4|103.36|103.38|103.34|28294
1627995160000|2021-08-03 12:52:40|103.36|103.32|103.32|103.28|103.36|103.32|103.3|103.26|11906
1627995170000|2021-08-03 12:52:50|103.3|103.26|103.3|103.26|103.3|103.26|103.3|103.26|0
1627995180000|2021-08-03 12:53:00|103.32|103.28|103.3|103.28|103.34|103.28|103.3|103.26|750
1627995190000|2021-08-03 12:53:10|103.28|103.26|103.24|103.2|103.3|103.26|103.24|103.2|12118
1627995220000|2021-08-03 12:53:40|||||||||7456
1627995240000|2021-08-03 12:54:00|103.26||103.24||103.28||103.24||6741
1627995270000|2021-08-03 12:54:30|103.28|103.22|103.32|103.28|103.32|103.3|103.28|103.22|1509
1627995280000|2021-08-03 12:54:40||103.3||103.28||103.3||103.28|4420
1627995300000|2021-08-03 12:55:00|103.3||103.3||103.3||103.3||0
1627995320000|2021-08-03 12:55:20|||||||||98
1627995330000|2021-08-03 12:55:30|103.28|103.26|103.28|103.24|103.3|103.26|103.26|103.24|29928
1627995340000|2021-08-03 12:55:40||103.26||103.26||103.26||103.26|3000
1627995360000|2021-08-03 12:56:00|103.3|103.28|103.32|103.26|103.36|103.32|103.3|103.26|20144
1627995370000|2021-08-03 12:56:10||103.24||103.24||103.24||103.24|0
1627995380000|2021-08-03 12:56:20||103.26||103.26||103.26||103.26|0
1627995400000|2021-08-03 12:56:40|103.34|103.28|103.42|103.36|103.44|103.38|103.34|103.28|13055
1627995440000|2021-08-03 12:57:20||103.38||103.36||103.38||103.36|0
1627995460000|2021-08-03 12:57:40|103.44|103.38|103.5|103.44|103.5|103.44|103.44|103.38|9566
1627995500000|2021-08-03 12:58:20|103.52|103.46|103.6|103.52|103.62|103.54|103.52|103.46|5649
1627995530000|2021-08-03 12:58:50|103.62|103.54|103.62|103.6|103.68|103.62|103.62|103.52|5595
1627995550000|2021-08-03 12:59:10|103.66||103.66||103.66||103.66||8
1627995560000|2021-08-03 12:59:20|103.68|103.62|103.68|103.62|103.68|103.62|103.68|103.6|1971
1627995570000|2021-08-03 12:59:30|103.7|103.64|103.62|103.56|103.7|103.66|103.62|103.56|43476
1627995590000|2021-08-03 12:59:50|103.66|103.58|103.66|103.6|103.68|103.62|103.62|103.58|2527
1627995600000|2021-08-03 13:00:00|103.64|103.58|103.58|103.5|103.64|103.58|103.56|103.5|7178
1627995610000|2021-08-03 13:00:10||103.52||103.52||103.52||103.52|0
1627995630000|2021-08-03 13:00:30|103.56|103.5|103.5|103.48|103.56|103.5|103.5|103.46|6830
1627995640000|2021-08-03 13:00:40|103.48|103.46|103.5|103.44|103.5|103.46|103.46|103.42|23839
1627995680000|2021-08-03 13:01:20|103.52|103.46|103.44|103.38|103.52|103.5|103.44|103.38|2136
1627995690000|2021-08-03 13:01:30||103.4||103.38||103.4||103.38|5700
1627995710000|2021-08-03 13:01:50||103.4||103.4||103.4||103.38|0
1627995720000|2021-08-03 13:02:00|103.46|103.42|103.48|103.46|103.48|103.46|103.46|103.42|25017
1627995730000|2021-08-03 13:02:10|103.5|103.44|103.5|103.46|103.5|103.46|103.5|103.44|455
1627995750000|2021-08-03 13:02:30|||||||||595
1627995760000|2021-08-03 13:02:40|103.52|103.48|103.5|103.46|103.52|103.5|103.5|103.46|4536
1627995770000|2021-08-03 13:02:50|||||||||480
1627995780000|2021-08-03 13:03:00||103.48||103.46||103.48||103.46|400
1627995800000|2021-08-03 13:03:20||103.48||103.46||103.48||103.46|0
1627995810000|2021-08-03 13:03:30|103.52|103.48|103.54|103.5|103.56|103.5|103.52|103.48|2538
1627995820000|2021-08-03 13:03:40|103.58|103.52|103.56|103.54|103.58|103.54|103.56|103.52|3532
1627995840000|2021-08-03 13:04:00|103.54|103.52|103.54|103.52|103.54|103.52|103.54|103.52|7023
1627995850000|2021-08-03 13:04:10|103.58|103.54|103.58|103.52|103.58|103.54|103.58|103.52|666
1627995860000|2021-08-03 13:04:20|103.56|103.54|103.56|103.52|103.56|103.54|103.56|103.52|5414
1627995870000|2021-08-03 13:04:30||103.54||103.54||103.54||103.54|4793
1627995880000|2021-08-03 13:04:40|103.54|103.52|103.54|103.52|103.54|103.52|103.54|103.52|0
1627995890000|2021-08-03 13:04:50|103.52|103.5|103.5|103.46|103.52|103.5|103.48|103.46|19481
1627995900000|2021-08-03 13:05:00|103.48|103.44|103.52|103.44|103.52|103.48|103.44|103.38|1497
1627995910000|2021-08-03 13:05:10||103.46||103.46||103.46||103.44|0
1627995920000|2021-08-03 13:05:20|103.5|103.48|103.52|103.48|103.52|103.48|103.46|103.42|10963
1627995930000|2021-08-03 13:05:30|103.56|103.5|103.56|103.52|103.58|103.52|103.56|103.5|5178
1627995940000|2021-08-03 13:05:40|||||||||5099
1627995970000|2021-08-03 13:06:10|103.54|103.5|103.52|103.5|103.54|103.5|103.52|103.5|4867
1627995980000|2021-08-03 13:06:20|103.5|103.48|103.52|103.44|103.52|103.48|103.5|103.44|13820
1627996000000|2021-08-03 13:06:40|103.5||103.5||103.5||103.48||0
1627996010000|2021-08-03 13:06:50|103.48|103.42|103.5|103.44|103.5|103.44|103.46|103.42|2781
1627996020000|2021-08-03 13:07:00|103.48|103.46|103.5|103.44|103.5|103.46|103.48|103.44|1
1627996040000|2021-08-03 13:07:20|103.52|103.46|103.54|103.5|103.56|103.52|103.52|103.46|5632
1627996060000|2021-08-03 13:07:40||103.52||103.5||103.52||103.5|3462
1627996070000|2021-08-03 13:07:50||103.52||103.5||103.52||103.5|0
1627996080000|2021-08-03 13:08:00|103.52|103.48|103.52|103.48|103.54|103.48|103.48|103.46|6585
1627996100000|2021-08-03 13:08:20|103.54|103.5|103.54|103.5|103.56|103.52|103.54|103.5|15321
1627996110000|2021-08-03 13:08:30|103.58|103.52|103.6|103.54|103.6|103.54|103.58|103.52|2135
1627996120000|2021-08-03 13:08:40|103.56|103.56|103.62|103.56|103.62|103.56|103.56|103.54|1618
1627996140000|2021-08-03 13:09:00|||||||||6169
1627996150000|2021-08-03 13:09:10|103.6|103.54|103.6|103.54|103.62|103.56|103.56|103.5|27706
1627996160000|2021-08-03 13:09:20|103.58||103.58||103.58||103.58||468
1627996170000|2021-08-03 13:09:30|103.6||103.58||103.6||103.58||2035
1627996180000|2021-08-03 13:09:40|103.6|103.56|103.58|103.54|103.6|103.56|103.58|103.54|825
1627996200000|2021-08-03 13:10:00|103.56|103.52|103.56|103.52|103.56|103.52|103.56|103.52|1302
1627996210000|2021-08-03 13:10:10|103.54|103.5|103.46|103.42|103.54|103.5|103.46|103.42|12962
1627996240000|2021-08-03 13:10:40|103.48|103.44|103.56|103.52|103.56|103.52|103.48|103.44|2117
1627996250000|2021-08-03 13:10:50||103.54||103.52||103.54||103.52|7926
1627996260000|2021-08-03 13:11:00|103.54|103.5|103.54|103.5|103.56|103.5|103.52|103.5|3057
1627996270000|2021-08-03 13:11:10||103.52||103.52||103.52||103.5|942
1627996280000|2021-08-03 13:11:20|103.52|103.5|103.52|103.48|103.52|103.5|103.52|103.48|2500
1627996290000|2021-08-03 13:11:30|||||||||7777
1627996310000|2021-08-03 13:11:50|103.54|103.5|103.54|103.5|103.54|103.5|103.54|103.48|732
1627996330000|2021-08-03 13:12:10|103.52|103.48|103.52|103.48|103.52|103.48|103.5|103.48|5126
1627996350000|2021-08-03 13:12:30|||||||||11084
1627996380000|2021-08-03 13:13:00|103.5||103.5||103.5||103.5||40
1627996400000|2021-08-03 13:13:20|103.48|103.46|103.48|103.44|103.48|103.46|103.48|103.44|6546
1627996410000|2021-08-03 13:13:30|103.5|103.46|103.52|103.48|103.52|103.48|103.5|103.46|2989
1627996420000|2021-08-03 13:13:40|103.54||103.54||103.54||103.54||0
1627996430000|2021-08-03 13:13:50|103.56|103.5|103.54|103.5|103.56|103.54|103.54|103.5|6307
1627996490000|2021-08-03 13:14:50|103.52|103.48|103.52|103.48|103.52|103.5|103.48|103.46|33763
1627996500000|2021-08-03 13:15:00|103.54|103.52|103.58|103.56|103.6|103.58|103.54|103.48|14628
1627996510000|2021-08-03 13:15:10|103.6||103.6||103.6||103.6||0
1627996520000|2021-08-03 13:15:20||103.58||103.56||103.58||103.56|0
1627996550000|2021-08-03 13:15:50|103.58||103.58||103.58||103.58||61
1627996560000|2021-08-03 13:16:00|103.56|103.54|103.54|103.52|103.56|103.54|103.54|103.52|19760
1627996570000|2021-08-03 13:16:10|103.52|103.48|103.5|103.48|103.52|103.48|103.5|103.46|4846
1627996580000|2021-08-03 13:16:20|103.48|103.44|103.42|103.36|103.5|103.44|103.42|103.36|4759
1627996590000|2021-08-03 13:16:30|103.4|103.34|103.38|103.32|103.4|103.36|103.36|103.3|1
1627996610000|2021-08-03 13:16:50||103.34||103.36||103.36||103.34|10
1627996620000|2021-08-03 13:17:00|103.4|103.38|103.44|103.4|103.44|103.42|103.4|103.38|3402
1627996630000|2021-08-03 13:17:10|103.42||103.42||103.42||103.42||0
1627996640000|2021-08-03 13:17:20|103.44|103.42|103.46|103.42|103.48|103.42|103.44|103.42|3343
1627996660000|2021-08-03 13:17:40|103.44|103.4|103.44|103.4|103.44|103.4|103.44|103.4|0
1627996670000|2021-08-03 13:17:50|103.46|103.42|103.56|103.5|103.58|103.52|103.46|103.42|39294
1627996690000|2021-08-03 13:18:10|||||||||1
1627996700000|2021-08-03 13:18:20|103.58|103.52|103.56|103.54|103.6|103.54|103.56|103.52|2512
1627996710000|2021-08-03 13:18:30|103.58|103.56|103.52|103.5|103.6|103.56|103.52|103.48|20746
1627996720000|2021-08-03 13:18:40|103.56|103.52|103.56|103.5|103.56|103.52|103.54|103.5|2109
1627996730000|2021-08-03 13:18:50||103.52||103.52||103.52||103.5|0
1627996750000|2021-08-03 13:19:10|||||||||949
1627996790000|2021-08-03 13:19:50|||||||||799
1627996800000|2021-08-03 13:20:00|||||||||4927
1627996810000|2021-08-03 13:20:10|||||||||5
1627996820000|2021-08-03 13:20:20|103.54|103.54|103.54|103.52|103.54|103.54|103.52|103.5|17043
1627996830000|2021-08-03 13:20:30|103.58|103.5|103.62|103.58|103.66|103.6|103.58|103.5|8903
1627996840000|2021-08-03 13:20:40||103.6||103.6||103.6||103.6|0
1627996850000|2021-08-03 13:20:50|103.64|103.62|103.7|103.66|103.74|103.68|103.64|103.62|7389
1627996860000|2021-08-03 13:21:00|103.68|103.64|103.68|103.64|103.7|103.64|103.68|103.62|3410
1627996890000|2021-08-03 13:21:30|103.7|103.66|103.72|103.7|103.72|103.7|103.7|103.66|4241
1627996900000|2021-08-03 13:21:40|103.7|103.68|103.72|103.68|103.72|103.68|103.7|103.66|0
1627996910000|2021-08-03 13:21:50||103.7||103.68||103.7||103.68|0
1627996920000|2021-08-03 13:22:00|103.74|103.7|103.74|103.7|103.8|103.76|103.74|103.68|11485
1627996930000|2021-08-03 13:22:10|103.78|103.72|103.78|103.72|103.78|103.74|103.78|103.72|4849
1627996940000|2021-08-03 13:22:20||103.7||103.7||103.7||103.7|40
1627996950000|2021-08-03 13:22:30||103.72||103.72||103.72||103.72|6746
1627996960000|2021-08-03 13:22:40|103.76|103.7|103.78|103.74|103.78|103.74|103.74|103.7|0
1627996970000|2021-08-03 13:22:50|103.76|103.72|103.72|103.66|103.76|103.72|103.7|103.66|11581
1627996980000|2021-08-03 13:23:00|103.7||103.7||103.7||103.7||2412
1627997000000|2021-08-03 13:23:20|103.72|103.68|103.74|103.68|103.76|103.72|103.72|103.68|5145
1627997010000|2021-08-03 13:23:30|103.76|103.72|103.78|103.76|103.78|103.76|103.76|103.72|4010
1627997020000|2021-08-03 13:23:40|103.82|103.74|103.84|103.76|103.84|103.78|103.82|103.74|63
1627997030000|2021-08-03 13:23:50|103.82||103.84||103.84||103.82||0
1627997040000|2021-08-03 13:24:00|103.82|103.74|103.76|103.7|103.82|103.74|103.72|103.68|12614
1627997050000|2021-08-03 13:24:10|103.74|103.72|103.74|103.68|103.76|103.72|103.74|103.68|1592
1627997070000|2021-08-03 13:24:30|103.76|103.7|103.76|103.72|103.78|103.72|103.76|103.7|37
1627997080000|2021-08-03 13:24:40|103.78|103.74|103.76|103.68|103.78|103.74|103.72|103.66|6426
1627997090000|2021-08-03 13:24:50|103.78|103.7|103.8|103.76|103.8|103.78|103.78|103.7|5915
1627997100000|2021-08-03 13:25:00|103.78|103.74|103.78|103.72|103.78|103.74|103.78|103.7|100
1627997110000|2021-08-03 13:25:10|103.82|103.74|103.86|103.82|103.86|103.82|103.78|103.74|20386
1627997120000|2021-08-03 13:25:20|103.88|103.84|103.88|103.82|103.9|103.84|103.88|103.82|11353
1627997130000|2021-08-03 13:25:30|103.9|103.84|103.94|103.88|103.96|103.88|103.88|103.84|15312
1627997140000|2021-08-03 13:25:40|103.98|103.9|103.98|103.9|104|103.92|103.96|103.9|2749
1627997150000|2021-08-03 13:25:50|103.96||103.96||103.96||103.96||560
1627997160000|2021-08-03 13:26:00|103.98|103.92|104.06|104|104.08|104.04|103.98|103.92|106140
1627997170000|2021-08-03 13:26:10|104.04||104.04||104.04||104.04||30461
1627997180000|2021-08-03 13:26:20|104.02|103.96|104.04|104|104.04|104|103.96|103.94|39386
1627997190000|2021-08-03 13:26:30|104.02|103.98|104.02|103.96|104.02|103.98|104.02|103.96|0
1627997200000|2021-08-03 13:26:40|104|103.94|104.02|103.96|104.02|103.96|104|103.94|0
1627997210000|2021-08-03 13:26:50|104|103.98|104|103.96|104|103.98|104|103.96|5676
1627997220000|2021-08-03 13:27:00|104.02|103.98|104.12|104.06|104.18|104.12|104|103.96|40226
1627997230000|2021-08-03 13:27:10|104.08|104.04|104.08|104.04|104.08|104.04|104.06|104.04|58457
1627997240000|2021-08-03 13:27:20|||||||||2403
1627997250000|2021-08-03 13:27:30|104.02|104.02|104|103.96|104.08|104.04|104|103.94|101621
1627997260000|2021-08-03 13:27:40|104.02|103.98|104.08|104.04|104.08|104.04|104.02|103.98|4575
1627997280000|2021-08-03 13:28:00|104.06|104|104.06|104|104.06|104|104.04|104|2049
1627997290000|2021-08-03 13:28:10|104.04|103.98|104.02|103.96|104.04|104|103.98|103.94|13124
1627997300000|2021-08-03 13:28:20|104|103.94|104|103.96|104.02|103.96|103.98|103.94|3486
1627997310000|2021-08-03 13:28:30||103.94||103.94||103.94||103.94|0
1627997330000|2021-08-03 13:28:50|103.98|103.96|104.04|104|104.08|104|103.98|103.94|904
1627997340000|2021-08-03 13:29:00|104.06|103.98|103.98|103.94|104.06|103.98|103.98|103.94|13154
1627997350000|2021-08-03 13:29:10||103.96||103.94||103.96||103.94|0
1627997360000|2021-08-03 13:29:20|103.96|103.96|103.98|103.94|103.98|103.96|103.96|103.94|5153
1627997380000|2021-08-03 13:29:40|104|103.96|104|103.94|104|103.98|104|103.94|4381
1627997390000|2021-08-03 13:29:50|103.98|103.96|103.98|103.94|103.98|103.96|103.98|103.94|0
1627997400000|2021-08-03 13:30:00|104|103.96|103.98|103.92|104|103.96|103.92|103.9|23879
1627997410000|2021-08-03 13:30:10|103.96|103.9|103.98|103.94|104|103.94|103.9|103.86|12970
1627997430000|2021-08-03 13:30:30|103.94|103.92|103.96|103.94|103.98|103.94|103.94|103.92|15802
1627997440000|2021-08-03 13:30:40|103.94|103.92|103.94|103.92|104.02|103.98|103.92|103.9|38391
1627997450000|2021-08-03 13:30:50|103.96|103.94|104.06|103.98|104.06|104|103.96|103.94|11484
1627997460000|2021-08-03 13:31:00|104.02|103.96|103.96|103.94|104.02|103.96|103.96|103.92|16192
1627997470000|2021-08-03 13:31:10|103.94|103.92|103.8|103.76|103.94|103.92|103.8|103.74|18588
1627997480000|2021-08-03 13:31:20|103.78|103.74|103.84|103.8|103.84|103.8|103.76|103.7|19997
1627997490000|2021-08-03 13:31:30|103.82|103.78|103.8|103.76|103.82|103.78|103.76|103.74|10999
1627997500000|2021-08-03 13:31:40|103.84|103.78|103.9|103.86|103.92|103.88|103.84|103.78|40868
1627997510000|2021-08-03 13:31:50|103.94|103.88|103.96|103.92|103.98|103.92|103.94|103.86|9560
1627997520000|2021-08-03 13:32:00|103.98|103.94|103.86|103.8|103.98|103.94|103.8|103.78|96446
1627997530000|2021-08-03 13:32:10|103.84|103.78|103.84|103.8|103.86|103.8|103.8|103.74|26711
1627997550000|2021-08-03 13:32:30|103.88|103.82|103.8|103.76|103.9|103.86|103.78|103.72|48469
1627997560000|2021-08-03 13:32:40|103.78|103.74|103.82|103.76|103.82|103.76|103.74|103.7|15305
1627997570000|2021-08-03 13:32:50|103.8|103.74|103.74|103.7|103.8|103.74|103.72|103.7|8268
1627997580000|2021-08-03 13:33:00|103.72|103.68|103.6|103.56|103.72|103.68|103.6|103.54|9919
1627997590000|2021-08-03 13:33:10|103.62|103.58|103.62|103.56|103.7|103.64|103.62|103.54|20856
1627997600000|2021-08-03 13:33:20|103.64|103.58|103.58|103.56|103.66|103.62|103.58|103.56|17140
1627997610000|2021-08-03 13:33:30|103.56|103.54|103.56|103.5|103.58|103.54|103.54|103.48|12342
1627997620000|2021-08-03 13:33:40|103.54||103.54||103.54||103.54||196
1627997640000|2021-08-03 13:34:00|103.56|103.52|103.52|103.44|103.58|103.54|103.48|103.42|31106
1627997650000|2021-08-03 13:34:10|103.5|103.46|103.42|103.36|103.52|103.48|103.42|103.34|21391
1627997660000|2021-08-03 13:34:20|103.44|103.38|103.48|103.4|103.48|103.44|103.44|103.38|8220
1627997670000|2021-08-03 13:34:30|103.5|103.42|103.48|103.44|103.52|103.48|103.46|103.42|30849
1627997680000|2021-08-03 13:34:40|103.5|103.46|103.52|103.5|103.58|103.52|103.5|103.46|25841
1627997690000|2021-08-03 13:34:50|103.5|103.48|103.48|103.42|103.52|103.48|103.48|103.4|16500
1627997700000|2021-08-03 13:35:00|103.46|103.4|103.3|103.24|103.46|103.42|103.3|103.24|18599
1627997710000|2021-08-03 13:35:10|103.28|103.26|103.3|103.24|103.32|103.26|103.28|103.22|10391
1627997720000|2021-08-03 13:35:20|103.32|103.26|103.38|103.34|103.42|103.34|103.32|103.26|10165
1627997730000|2021-08-03 13:35:30|103.36|103.3|103.28|103.22|103.36|103.3|103.28|103.2|11738
1627997740000|2021-08-03 13:35:40|103.26|103.2|103.22|103.18|103.26|103.24|103.22|103.14|13315
1627997750000|2021-08-03 13:35:50|103.26|103.2|103.26|103.2|103.28|103.22|103.26|103.2|4000
1627997760000|2021-08-03 13:36:00|103.24|103.22|103.22|103.2|103.24|103.22|103.22|103.2|570
1627997770000|2021-08-03 13:36:10|103.2|103.18|103.16|103.1|103.2|103.18|103.14|103.08|32100
1627997780000|2021-08-03 13:36:20|103.14|103.08|103.12|103.08|103.14|103.08|103.12|103.08|2
1627997800000|2021-08-03 13:36:40|103.14|103.1|103.12|103.06|103.16|103.12|103.12|103.06|9825
1627997810000|2021-08-03 13:36:50|103.1|103.04|103.08|103.04|103.1|103.04|103.06|103.04|11931
1627997820000|2021-08-03 13:37:00|103.06||103.06||103.06||103.06||5000
1627997830000|2021-08-03 13:37:10|103.08|103.06|103.12|103.1|103.14|103.1|103.08|103.06|15718
1627997850000|2021-08-03 13:37:30|103.1|103.08|102.98|102.94|103.1|103.08|102.96|102.9|18613
1627997860000|2021-08-03 13:37:40|102.96||102.96||102.96||102.96||0
1627997870000|2021-08-03 13:37:50|102.98|102.96|103.02|102.98|103.06|103|102.98|102.96|13166
1627997880000|2021-08-03 13:38:00|103|103|103|102.98|103|103|103|102.98|2500
1627997890000|2021-08-03 13:38:10|103.02||103||103.02||103||0
1627997900000|2021-08-03 13:38:20|102.98|102.96|102.96|102.9|102.98|102.96|102.92|102.9|6455
1627997910000|2021-08-03 13:38:30|102.94|102.88|102.88|102.82|102.94|102.88|102.88|102.78|18893
1627997920000|2021-08-03 13:38:40|102.86|102.8|102.84|102.78|102.86|102.8|102.82|102.76|12386
1627997940000|2021-08-03 13:39:00|102.82|102.76|102.92|102.84|102.92|102.86|102.78|102.74|29352
1627997950000|2021-08-03 13:39:10|102.94|102.86|103|102.92|103|102.92|102.94|102.86|6998
1627997970000|2021-08-03 13:39:30|102.98|102.9|102.92|102.88|102.98|102.9|102.92|102.88|11150
1627997980000|2021-08-03 13:39:40|102.94|102.9|102.98|102.92|102.98|102.92|102.92|102.88|17549
1627997990000|2021-08-03 13:39:50|103|102.94|103.06|103|103.06|103|102.98|102.94|90136
1627998000000|2021-08-03 13:40:00|103.04|102.98|103.02|102.92|103.04|102.98|102.94|102.86|45248
1627998010000|2021-08-03 13:40:10|103.04|102.94|103.04|103|103.06|103.02|103.02|102.94|745
1627998020000|2021-08-03 13:40:20|103.02|102.96|102.98|102.92|103.02|102.98|102.98|102.92|10033
1627998030000|2021-08-03 13:40:30|102.96|102.9|102.98|102.92|103|102.96|102.96|102.88|6282
1627998040000|2021-08-03 13:40:40|102.96|102.9|102.96|102.92|102.96|102.92|102.96|102.9|533
1627998050000|2021-08-03 13:40:50|102.94|102.9|103|102.92|103|102.96|102.92|102.9|10546
1627998060000|2021-08-03 13:41:00|102.98|102.94|103.08|103.02|103.08|103.04|102.98|102.94|4946
1627998070000|2021-08-03 13:41:10|103.12|103.04|103.18|103.12|103.2|103.12|103.12|103.04|12805
1627998090000|2021-08-03 13:41:30|103.2|103.14|103.18|103.14|103.22|103.18|103.18|103.14|8881
1627998100000|2021-08-03 13:41:40|103.16|103.12|103.08|103.06|103.16|103.12|103.08|103.02|6888
1627998110000|2021-08-03 13:41:50|103.06|103.04|103.1|103.02|103.14|103.08|103.04|102.98|25391
1627998120000|2021-08-03 13:42:00|103.08|103|103.02|103|103.1|103.04|103.02|102.98|15133
1627998130000|2021-08-03 13:42:10|103|102.98|102.96|102.92|103.02|102.98|102.96|102.92|13055
1627998140000|2021-08-03 13:42:20|102.94|102.9|102.88|102.8|102.94|102.9|102.86|102.78|25733
1627998150000|2021-08-03 13:42:30||102.82||102.84||102.84||102.82|15002
1627998160000|2021-08-03 13:42:40|102.92|102.86|102.94|102.9|102.94|102.9|102.92|102.86|15528
1627998170000|2021-08-03 13:42:50|102.92|102.88|102.96|102.9|103.02|102.94|102.92|102.88|3092
1627998180000|2021-08-03 13:43:00|||||||||48
1627998190000|2021-08-03 13:43:10|||||||||5025
1627998200000|2021-08-03 13:43:20|102.94|102.88|103|102.94|103.06|103.04|102.92|102.88|40073
1627998210000|2021-08-03 13:43:30||102.96||102.96||102.96||102.94|2893
1627998240000|2021-08-03 13:44:00|102.98|102.94|103|102.94|103|102.96|102.94|102.88|31647
1627998250000|2021-08-03 13:44:10|102.98|102.9|102.98|102.92|102.98|102.92|102.98|102.9|0
1627998260000|2021-08-03 13:44:20|103|102.94|103.06|103|103.1|103.04|103|102.94|75509
1627998270000|2021-08-03 13:44:30|103.08|103.02|103.12|103.08|103.12|103.08|103.08|103.02|12784
1627998280000|2021-08-03 13:44:40|103.14|103.1|103.22|103.14|103.22|103.18|103.14|103.1|11216
1627998290000|2021-08-03 13:44:50||103.16||103.16||103.16||103.16|1939
1627998300000|2021-08-03 13:45:00|103.2|103.14|103.12|103.08|103.2|103.16|103.12|103.08|11752
1627998310000|2021-08-03 13:45:10|103.1|103.06|103.1|103.06|103.1|103.08|103.08|103.02|2607
1627998320000|2021-08-03 13:45:20||103.08||103.08||103.08||103.08|104
1627998330000|2021-08-03 13:45:30|103.08|103.06|102.96|102.9|103.08|103.06|102.96|102.9|21535
1627998340000|2021-08-03 13:45:40|102.98|102.88|102.88|102.84|102.98|102.88|102.88|102.84|7164
1627998350000|2021-08-03 13:45:50|102.9|102.82|102.82|102.78|102.9|102.82|102.82|102.78|6
1627998360000|2021-08-03 13:46:00|102.84|102.76|102.84|102.8|102.84|102.8|102.84|102.74|5051
1627998370000|2021-08-03 13:46:10|102.86|102.84|102.9|102.84|102.9|102.86|102.86|102.82|2940
1627998380000|2021-08-03 13:46:20|102.88|102.82|102.84|102.8|102.88|102.82|102.84|102.8|88
1627998390000|2021-08-03 13:46:30|102.82|102.78|102.86|102.8|102.88|102.82|102.82|102.76|4893
1627998410000|2021-08-03 13:46:50||102.82||102.84||102.84||102.82|227
1627998420000|2021-08-03 13:47:00|102.88|102.82|102.86|102.84|102.88|102.84|102.86|102.82|5845
1627998430000|2021-08-03 13:47:10|102.84|102.82|102.78|102.74|102.86|102.82|102.76|102.72|20843
1627998440000|2021-08-03 13:47:20|102.76|102.76|102.76|102.72|102.76|102.76|102.76|102.72|0
1627998450000|2021-08-03 13:47:30|102.74|102.7|102.68|102.64|102.74|102.7|102.68|102.64|9202
1627998470000|2021-08-03 13:47:50|102.66|102.62|102.66|102.6|102.68|102.64|102.62|102.56|7304
1627998480000|2021-08-03 13:48:00|102.64||102.64||102.66||102.64||0
1627998490000|2021-08-03 13:48:10|102.62|102.58|102.66|102.62|102.66|102.62|102.62|102.56|3675
1627998500000|2021-08-03 13:48:20|102.68|102.64|102.64|102.58|102.68|102.66|102.64|102.58|5498
1627998510000|2021-08-03 13:48:30||102.56||102.6||102.62||102.56|0
1627998520000|2021-08-03 13:48:40|102.66|102.62|102.66|102.6|102.68|102.66|102.64|102.6|10400
1627998530000|2021-08-03 13:48:50|102.64|102.62|102.68|102.64|102.68|102.66|102.64|102.62|839
1627998540000|2021-08-03 13:49:00|102.66|102.66|102.68|102.62|102.68|102.66|102.64|102.6|21992
1627998550000|2021-08-03 13:49:10|102.66|102.6|102.6|102.56|102.66|102.6|102.6|102.54|17387
1627998560000|2021-08-03 13:49:20|102.62|102.58|102.62|102.6|102.64|102.6|102.62|102.56|2929
1627998570000|2021-08-03 13:49:30|102.6|102.56|102.58|102.54|102.6|102.58|102.58|102.52|6227
1627998580000|2021-08-03 13:49:40|102.6|102.56|102.7|102.68|102.74|102.68|102.6|102.54|8734
1627998590000|2021-08-03 13:49:50|102.68|102.66|102.64|102.58|102.68|102.66|102.64|102.58|13676
1627998600000|2021-08-03 13:50:00|102.68|102.6|102.62|102.54|102.68|102.62|102.6|102.54|9485
1627998610000|2021-08-03 13:50:10||102.56||102.58||102.58||102.56|0
1627998620000|2021-08-03 13:50:20|102.68|102.6|102.72|102.66|102.72|102.68|102.68|102.58|6948
1627998630000|2021-08-03 13:50:30|102.7|102.64|102.64|102.58|102.7|102.64|102.64|102.56|6181
1627998650000|2021-08-03 13:50:50|102.66|102.6|102.7|102.66|102.76|102.68|102.66|102.6|3487
1627998660000|2021-08-03 13:51:00|102.68|102.68|102.72|102.68|102.74|102.68|102.68|102.68|1271
1627998670000|2021-08-03 13:51:10||102.66||102.68||102.68||102.66|0
1627998680000|2021-08-03 13:51:20|102.7|102.66|102.72|102.68|102.76|102.72|102.7|102.66|3476
1627998690000|2021-08-03 13:51:30|||||||||200
1627998700000|2021-08-03 13:51:40|||||||||1000
1627998710000|2021-08-03 13:51:50|102.76|102.7|102.86|102.82|102.86|102.82|102.76|102.7|15615
1627998720000|2021-08-03 13:52:00|102.88|102.84|102.86|102.82|102.94|102.88|102.84|102.78|12220
1627998730000|2021-08-03 13:52:10|102.84|102.8|102.88|102.82|102.9|102.84|102.82|102.78|3947
1627998740000|2021-08-03 13:52:20|102.9|102.84|102.9|102.88|102.94|102.9|102.9|102.84|4103
1627998750000|2021-08-03 13:52:30|102.88|102.84|102.92|102.88|102.94|102.88|102.88|102.82|446
1627998760000|2021-08-03 13:52:40|102.94|102.9|103|102.94|103.02|102.96|102.94|102.9|2826
1627998770000|2021-08-03 13:52:50|102.98|102.92|102.94|102.88|103|102.94|102.92|102.88|7841
1627998780000|2021-08-03 13:53:00|102.92|102.86|102.84|102.78|102.92|102.86|102.84|102.78|8976
1627998790000|2021-08-03 13:53:10|102.82|102.8|102.76|102.68|102.82|102.8|102.76|102.68|19452
1627998810000|2021-08-03 13:53:30|102.74|102.7|102.84|102.76|102.84|102.76|102.72|102.7|10716
1627998820000|2021-08-03 13:53:40|102.86||102.86||102.88||102.86||0
1627998830000|2021-08-03 13:53:50|102.88|102.78|102.88|102.84|102.92|102.84|102.88|102.78|62
1627998840000|2021-08-03 13:54:00|102.86|102.82|102.84|102.82|102.86|102.82|102.84|102.78|5409
1627998850000|2021-08-03 13:54:10|||||||||50
1627998860000|2021-08-03 13:54:20|102.86|102.84|102.9|102.86|102.92|102.86|102.86|102.84|15012
1627998870000|2021-08-03 13:54:30||102.88||102.88||102.88||102.88|0
1627998880000|2021-08-03 13:54:40|102.92|102.9|102.94|102.9|102.96|102.9|102.92|102.9|12632
1627998900000|2021-08-03 13:55:00|102.92|102.88|102.96|102.92|103|102.94|102.92|102.88|15225
1627998920000|2021-08-03 13:55:20|102.94|102.9|102.92|102.88|102.94|102.9|102.9|102.84|14297
1627998930000|2021-08-03 13:55:30|102.9|102.86|102.88|102.82|102.96|102.9|102.88|102.82|13019
1627998940000|2021-08-03 13:55:40|102.92|102.8|102.92|102.84|102.92|102.84|102.92|102.8|0
1627998950000|2021-08-03 13:55:50||102.86||102.86||102.86||102.86|2134
1627998960000|2021-08-03 13:56:00|102.9|102.84|102.84|102.82|102.92|102.84|102.84|102.78|4954
1627998970000|2021-08-03 13:56:10|102.82|102.78|102.9|102.86|102.9|102.88|102.82|102.76|15994
1627998980000|2021-08-03 13:56:20|102.92|102.88|103|102.94|103|102.96|102.92|102.88|19092
1627998990000|2021-08-03 13:56:30|102.98|102.9|103|102.96|103|102.96|102.92|102.9|9220
1627999000000|2021-08-03 13:56:40|103.02||103.02||103.04||103||27250
1627999010000|2021-08-03 13:56:50|103.04|102.98|103.02|102.98|103.04|103.02|103.02|102.98|5921
1627999020000|2021-08-03 13:57:00|103|103|102.96|102.94|103|103|102.96|102.92|13207
1627999030000|2021-08-03 13:57:10|102.98||102.98||102.98||102.98||437
1627999040000|2021-08-03 13:57:20|103.02|102.96|103.08|103|103.1|103.04|103.02|102.96|7374
1627999050000|2021-08-03 13:57:30|||||||||2500
1627999060000|2021-08-03 13:57:40|103.06|102.98|102.98|102.92|103.06|102.98|102.96|102.92|7531
1627999080000|2021-08-03 13:58:00|102.96|102.9|102.94|102.9|102.96|102.9|102.94|102.86|78
1627999100000|2021-08-03 13:58:20|102.92|102.86|102.8|102.76|102.92|102.86|102.8|102.76|3872
1627999110000|2021-08-03 13:58:30|102.78|102.74|102.8|102.74|102.8|102.74|102.78|102.7|0
1627999120000|2021-08-03 13:58:40|102.78|102.72|102.76|102.74|102.8|102.74|102.76|102.72|0
1627999130000|2021-08-03 13:58:50|102.74|102.72|102.76|102.72|102.76|102.72|102.74|102.7|8822
1627999140000|2021-08-03 13:59:00||102.7||102.7||102.72||102.7|0
1627999150000|2021-08-03 13:59:10|102.8|102.72|102.8|102.74|102.8|102.74|102.8|102.7|3731
1627999160000|2021-08-03 13:59:20|102.78|102.76|102.8|102.74|102.8|102.78|102.78|102.74|3358
1627999170000|2021-08-03 13:59:30|102.78|102.76|102.78|102.76|102.78|102.76|102.78|102.76|0
1627999180000|2021-08-03 13:59:40||102.72||102.68||102.72||102.68|1
1627999190000|2021-08-03 13:59:50||102.66||102.68||102.7||102.66|0
1627999200000|2021-08-03 14:00:00||102.7||102.7||102.7||102.66|0
1627999210000|2021-08-03 14:00:10||102.68||102.68||102.68||102.68|0
1627999220000|2021-08-03 14:00:20||102.7||102.68||102.7||102.68|1697
1627999230000|2021-08-03 14:00:30||102.7||102.7||102.7||102.68|0
1627999240000|2021-08-03 14:00:40|102.8|102.74|102.82|102.76|102.82|102.8|102.78|102.74|10607
1627999260000|2021-08-03 14:01:00|102.86|102.8|102.84|102.78|102.92|102.86|102.84|102.76|11494
1627999270000|2021-08-03 14:01:10|102.82|102.8|102.82|102.78|102.82|102.8|102.82|102.78|5994
1627999280000|2021-08-03 14:01:20||102.8||102.78||102.8||102.78|659
1627999300000|2021-08-03 14:01:40|102.8|102.76|102.76|102.7|102.8|102.76|102.76|102.68|11602
1627999310000|2021-08-03 14:01:50|102.78|102.72|102.76|102.7|102.78|102.74|102.76|102.7|13
1627999320000|2021-08-03 14:02:00|102.78|102.68|102.68|102.64|102.78|102.68|102.68|102.6|7841
1627999330000|2021-08-03 14:02:10|102.7|102.66|102.78|102.72|102.78|102.74|102.7|102.66|80099
1627999340000|2021-08-03 14:02:20|102.76|102.74|102.76|102.7|102.76|102.74|102.76|102.7|5490
1627999350000|2021-08-03 14:02:30|102.78|102.72|102.84|102.78|102.84|102.8|102.76|102.72|27340
1627999360000|2021-08-03 14:02:40|102.82|102.8|102.86|102.8|102.88|102.82|102.82|102.8|827
1627999370000|2021-08-03 14:02:50|102.84|102.78|102.8|102.72|102.84|102.78|102.78|102.72|7515
1627999380000|2021-08-03 14:03:00||102.74||102.76||102.76||102.74|21888
1627999410000|2021-08-03 14:03:30||102.78||102.76||102.78||102.76|1742
1627999420000|2021-08-03 14:03:40|102.84|102.78|102.86|102.82|102.86|102.82|102.84|102.78|3805
1627999430000|2021-08-03 14:03:50|102.84||102.86||102.86||102.84||0
1627999440000|2021-08-03 14:04:00|102.84|102.8|102.84|102.8|102.92|102.86|102.82|102.78|21885
1627999450000|2021-08-03 14:04:10|102.88|102.82|102.84|102.82|102.88|102.82|102.84|102.82|428
1627999460000|2021-08-03 14:04:20|102.88|102.84|102.9|102.86|102.9|102.86|102.88|102.84|4701
1627999470000|2021-08-03 14:04:30|102.88|102.84|102.82|102.8|102.9|102.84|102.82|102.76|521
1627999490000|2021-08-03 14:04:50|102.8|102.78|102.76|102.7|102.8|102.78|102.76|102.68|3587
1627999500000|2021-08-03 14:05:00|102.74|102.68|102.76|102.7|102.76|102.7|102.72|102.68|8497
1627999510000|2021-08-03 14:05:10|102.72|102.68|102.66|102.58|102.72|102.68|102.66|102.58|5322
1627999520000|2021-08-03 14:05:20||102.56||102.58||102.58||102.56|0
1627999530000|2021-08-03 14:05:30|102.64|102.56|102.58|102.54|102.64|102.58|102.56|102.5|22863
1627999540000|2021-08-03 14:05:40|102.6|102.56|102.62|102.54|102.68|102.64|102.6|102.54|26993
1627999560000|2021-08-03 14:06:00|102.6|102.56|102.66|102.6|102.66|102.62|102.6|102.56|8635
1627999570000|2021-08-03 14:06:10|102.68|102.62|102.66|102.62|102.7|102.62|102.66|102.62|0
1627999580000|2021-08-03 14:06:20|102.7|102.64|102.7|102.66|102.7|102.66|102.66|102.62|2136
1627999590000|2021-08-03 14:06:30|102.72|102.68|102.68|102.62|102.76|102.7|102.68|102.62|11744
1627999600000|2021-08-03 14:06:40|102.72|102.66|102.72|102.68|102.72|102.68|102.68|102.66|5134
1627999610000|2021-08-03 14:06:50|102.7|102.66|102.66|102.62|102.7|102.66|102.66|102.62|23902
1627999620000|2021-08-03 14:07:00|102.68|102.64|102.64|102.58|102.72|102.64|102.64|102.58|108696
1627999630000|2021-08-03 14:07:10|102.62|102.56|102.6|102.54|102.62|102.58|102.56|102.5|1511
1627999640000|2021-08-03 14:07:20|102.64|102.56|102.64|102.62|102.66|102.62|102.64|102.56|2905
1627999650000|2021-08-03 14:07:30||102.6||102.62||102.62||102.6|0
1627999660000|2021-08-03 14:07:40|102.66|102.66|102.68|102.66|102.7|102.66|102.66|102.66|4019
1627999670000|2021-08-03 14:07:50|||||||||3000
1627999680000|2021-08-03 14:08:00|102.7|102.7|102.72|102.64|102.76|102.7|102.7|102.64|75976
1627999690000|2021-08-03 14:08:10|102.7|102.62|102.72|102.66|102.72|102.66|102.66|102.6|6424
1627999700000|2021-08-03 14:08:20|102.7|102.64|102.7|102.62|102.7|102.64|102.7|102.62|220
1627999710000|2021-08-03 14:08:30|102.68|102.6|102.6|102.56|102.68|102.6|102.6|102.54|7031
1627999720000|2021-08-03 14:08:40|102.58|102.52|102.56|102.52|102.58|102.52|102.56|102.5|1294
1627999730000|2021-08-03 14:08:50|102.54|102.5|102.56|102.52|102.56|102.52|102.52|102.5|1285
1627999740000|2021-08-03 14:09:00|102.54|102.5|102.54|102.5|102.54|102.5|102.52|102.46|11305
1627999750000|2021-08-03 14:09:10||102.48||102.48||102.48||102.48|0
1627999760000|2021-08-03 14:09:20|102.56|102.5|102.56|102.52|102.62|102.56|102.56|102.5|5054
1627999770000|2021-08-03 14:09:30|102.54|102.5|102.58|102.54|102.62|102.56|102.54|102.48|3661
1627999780000|2021-08-03 14:09:40|||||||||1500
1627999790000|2021-08-03 14:09:50|102.56|102.52|102.5|102.46|102.56|102.52|102.5|102.44|2976
1627999800000|2021-08-03 14:10:00|102.48|102.44|102.48|102.42|102.48|102.44|102.48|102.4|30
1627999810000|2021-08-03 14:10:10|102.5|102.44|102.5|102.44|102.5|102.46|102.5|102.44|350
1627999820000|2021-08-03 14:10:20|102.52|102.46|102.52|102.46|102.52|102.48|102.52|102.44|1408
1627999830000|2021-08-03 14:10:30|102.54||102.5||102.54||102.5||0
1627999840000|2021-08-03 14:10:40|102.54|102.48|102.54|102.5|102.54|102.5|102.54|102.48|268
1627999850000|2021-08-03 14:10:50|||||||||8738
1627999870000|2021-08-03 14:11:10|102.58|102.52|102.6|102.56|102.64|102.58|102.58|102.52|32327
1627999880000|2021-08-03 14:11:20|102.62|102.58|102.66|102.6|102.7|102.66|102.6|102.58|32221
1627999890000|2021-08-03 14:11:30|102.64|102.58|102.56|102.52|102.64|102.58|102.56|102.48|16455
1627999900000|2021-08-03 14:11:40|102.6|102.54|102.6|102.54|102.6|102.56|102.6|102.54|1719
1627999910000|2021-08-03 14:11:50|102.58|102.56|102.6|102.56|102.6|102.56|102.58|102.56|3800
1627999920000|2021-08-03 14:12:00|102.58|102.54|102.58|102.54|102.6|102.54|102.58|102.52|0
1627999930000|2021-08-03 14:12:10|102.6|102.56|102.62|102.56|102.66|102.6|102.6|102.56|10360
1627999940000|2021-08-03 14:12:20|102.6|102.54|102.62|102.56|102.62|102.56|102.56|102.5|29244
1627999950000|2021-08-03 14:12:30|102.64|102.58|102.72|102.68|102.74|102.68|102.64|102.58|9634
1627999960000|2021-08-03 14:12:40|102.74|102.7|102.78|102.72|102.78|102.72|102.74|102.68|9065
1627999970000|2021-08-03 14:12:50|102.76|102.7|102.72|102.66|102.76|102.7|102.72|102.66|4000
1627999980000|2021-08-03 14:13:00|102.74|102.68|102.72|102.66|102.74|102.7|102.72|102.66|8032
1627999990000|2021-08-03 14:13:10|102.7|102.64|102.64|102.58|102.7|102.64|102.64|102.58|5450
1628000000000|2021-08-03 14:13:20||102.56||102.56||102.58||102.56|0
1628000010000|2021-08-03 14:13:30||102.58||102.58||102.58||102.58|0
1628000020000|2021-08-03 14:13:40|102.66|102.6|102.6|102.56|102.66|102.64|102.58|102.56|3054
1628000030000|2021-08-03 14:13:50|||||||||1950
1628000040000|2021-08-03 14:14:00|102.58|102.52|102.56|102.52|102.58|102.52|102.56|102.5|4404
1628000050000|2021-08-03 14:14:10|102.54|102.54|102.52|102.46|102.54|102.54|102.48|102.44|1933
1628000060000|2021-08-03 14:14:20|102.48||102.48||102.48||102.48||0
1628000070000|2021-08-03 14:14:30|102.46|102.44|102.52|102.46|102.52|102.46|102.46|102.44|7755
1628000080000|2021-08-03 14:14:40|102.54||102.54||102.54||102.54||0
1628000090000|2021-08-03 14:14:50|102.52||102.52||102.52||102.52||0
1628000100000|2021-08-03 14:15:00|102.5|102.48|102.5|102.46|102.52|102.48|102.5|102.46|0
1628000110000|2021-08-03 14:15:10|102.48|102.44|102.58|102.52|102.58|102.52|102.46|102.42|16355
1628000120000|2021-08-03 14:15:20|102.6|102.54|102.7|102.64|102.72|102.68|102.6|102.54|111557
1628000130000|2021-08-03 14:15:30|102.72|102.62|102.72|102.62|102.72|102.64|102.72|102.62|0
1628000140000|2021-08-03 14:15:40|102.7|102.64|102.7|102.66|102.72|102.66|102.68|102.62|290
1628000150000|2021-08-03 14:15:50|102.72|102.68|102.8|102.72|102.82|102.74|102.72|102.68|2326
1628000160000|2021-08-03 14:16:00|102.78|102.74|102.78|102.72|102.78|102.74|102.76|102.68|4423
1628000170000|2021-08-03 14:16:10||102.74||102.74||102.74||102.74|0
1628000180000|2021-08-03 14:16:20|102.76|102.72|102.68|102.6|102.76|102.74|102.66|102.6|33977
1628000190000|2021-08-03 14:16:30||102.62||102.62||102.62||102.62|6
1628000200000|2021-08-03 14:16:40||102.64||102.62||102.64||102.62|0
1628000210000|2021-08-03 14:16:50|102.7|102.64|102.74|102.68|102.74|102.68|102.66|102.62|24237
1628000220000|2021-08-03 14:17:00|102.76|102.7|102.74|102.64|102.8|102.72|102.7|102.64|3841
1628000230000|2021-08-03 14:17:10|102.72|102.68|102.72|102.64|102.72|102.68|102.7|102.64|833
1628000240000|2021-08-03 14:17:20|102.7|102.66|102.72|102.68|102.72|102.68|102.7|102.66|30
1628000250000|2021-08-03 14:17:30|102.74|102.7|102.78|102.74|102.8|102.74|102.74|102.68|16946
1628000260000|2021-08-03 14:17:40|102.8|102.76|102.86|102.8|102.88|102.8|102.8|102.76|5081
1628000270000|2021-08-03 14:17:50|102.88||102.86||102.92||102.86||0
1628000280000|2021-08-03 14:18:00||102.82||102.84||102.84||102.82|3500
1628000290000|2021-08-03 14:18:10|102.88|102.86|102.92|102.86|102.92|102.86|102.86|102.86|4785
1628000300000|2021-08-03 14:18:20|102.94|102.88|102.96|102.9|102.96|102.9|102.94|102.88|3630
1628000310000|2021-08-03 14:18:30|102.94||102.94||102.94||102.94||15
1628000330000|2021-08-03 14:18:50|102.92|102.88|102.84|102.76|102.92|102.88|102.84|102.76|20177
1628000340000|2021-08-03 14:19:00||102.8||102.8||102.8||102.8|0
1628000360000|2021-08-03 14:19:20|102.88|102.82|102.96|102.9|102.96|102.92|102.88|102.82|2147
1628000370000|2021-08-03 14:19:30|103|102.92|102.98|102.92|103|102.94|102.98|102.9|6312
1628000380000|2021-08-03 14:19:40|102.96|102.9|102.9|102.84|102.96|102.9|102.88|102.82|11298
1628000390000|2021-08-03 14:19:50|102.88|102.82|102.88|102.82|102.92|102.86|102.88|102.82|1612
1628000400000|2021-08-03 14:20:00|102.86|102.8|102.78|102.76|102.86|102.8|102.78|102.72|5270
1628000410000|2021-08-03 14:20:10|102.8||102.8||102.8||102.8||0
1628000420000|2021-08-03 14:20:20|||||||||3217
1628000430000|2021-08-03 14:20:30|102.82||102.82||102.82||102.82||792
1628000440000|2021-08-03 14:20:40|102.8||102.8||102.8||102.8||487
1628000450000|2021-08-03 14:20:50|102.78|102.74|102.78|102.76|102.78|102.76|102.76|102.74|2479
1628000480000|2021-08-03 14:21:20|102.76|102.74|102.72|102.7|102.76|102.74|102.7|102.64|16108
1628000520000|2021-08-03 14:22:00|102.7|102.66|102.7|102.66|102.7|102.66|102.68|102.66|1019
1628000530000|2021-08-03 14:22:10|102.68|102.62|102.7|102.68|102.7|102.68|102.64|102.58|8293
1628000540000|2021-08-03 14:22:20|102.72||102.72||102.72||102.72||0
1628000550000|2021-08-03 14:22:30|102.7||102.7||102.7||102.7||425
1628000570000|2021-08-03 14:22:50|||||||||13151
1628000580000|2021-08-03 14:23:00|102.72|102.7|102.76|102.72|102.8|102.74|102.72|102.7|23635
1628000600000|2021-08-03 14:23:20|102.8|102.74|102.82|102.76|102.82|102.76|102.8|102.74|5555
1628000620000|2021-08-03 14:23:40|102.78||102.78||102.78||102.78||0
1628000630000|2021-08-03 14:23:50|102.76|102.74|102.76|102.72|102.76|102.74|102.76|102.72|2279
1628000640000|2021-08-03 14:24:00|102.78|102.74|102.78|102.72|102.78|102.74|102.76|102.72|0
1628000650000|2021-08-03 14:24:10|102.76||102.76||102.76||102.76||0
1628000670000|2021-08-03 14:24:30|102.74||102.74||102.76||102.74||48
1628000700000|2021-08-03 14:25:00|102.72|102.7|102.66|102.62|102.72|102.7|102.66|102.62|9638
1628000710000|2021-08-03 14:25:10|102.64|102.6|102.6|102.54|102.64|102.6|102.6|102.54|11131
1628000720000|2021-08-03 14:25:20|||||||||1000
1628000730000|2021-08-03 14:25:30||102.56||102.54||102.56||102.54|48
1628000740000|2021-08-03 14:25:40|102.64|102.56|102.64|102.6|102.64|102.6|102.64|102.56|830
1628000750000|2021-08-03 14:25:50|102.62|102.58|102.62|102.58|102.62|102.58|102.62|102.56|0
1628000760000|2021-08-03 14:26:00|102.6|102.56|102.6|102.56|102.62|102.56|102.6|102.56|13
1628000770000|2021-08-03 14:26:10|102.58|102.54|102.64|102.56|102.64|102.6|102.56|102.52|23951
1628000800000|2021-08-03 14:26:40|102.62||102.64||102.64||102.62||21
1628000810000|2021-08-03 14:26:50|102.66|102.58|102.66|102.62|102.7|102.66|102.66|102.58|2625
1628000820000|2021-08-03 14:27:00|102.7|102.64|102.7|102.64|102.7|102.66|102.7|102.64|3133
1628000830000|2021-08-03 14:27:10|102.68||102.68||102.68||102.66||33
1628000850000|2021-08-03 14:27:30|102.66|102.6|102.66|102.6|102.66|102.62|102.64|102.6|1974
1628000860000|2021-08-03 14:27:40|102.64|102.58|102.62|102.6|102.66|102.6|102.62|102.58|1333
1628000870000|2021-08-03 14:27:50|102.66|102.62|102.7|102.66|102.7|102.66|102.66|102.62|4591
1628000880000|2021-08-03 14:28:00|102.72|102.68|102.8|102.76|102.82|102.76|102.72|102.68|6492
1628000890000|2021-08-03 14:28:10|102.78|102.72|102.74|102.7|102.78|102.74|102.72|102.7|7816
1628000900000|2021-08-03 14:28:20|102.76|102.72|102.72|102.64|102.78|102.72|102.68|102.62|3814
1628000910000|2021-08-03 14:28:30|102.7|102.66|102.74|102.68|102.74|102.68|102.7|102.66|3540
1628000920000|2021-08-03 14:28:40|102.72|102.66|102.72|102.66|102.72|102.68|102.72|102.66|7919
1628000930000|2021-08-03 14:28:50|102.74|102.68|102.78|102.72|102.78|102.72|102.74|102.68|4117
1628000950000|2021-08-03 14:29:10||102.74||102.74||102.76||102.74|5690
1628000960000|2021-08-03 14:29:20|102.8||102.78||102.8||102.78||0
1628001000000|2021-08-03 14:30:00|||||||||4663
1628001030000|2021-08-03 14:30:30|102.76|102.72|102.76|102.72|102.76|102.72|102.74|102.7|8039
1628001040000|2021-08-03 14:30:40|102.74|102.7|102.7|102.66|102.74|102.7|102.7|102.64|3955
1628001050000|2021-08-03 14:30:50||102.68||102.68||102.68||102.66|0
1628001060000|2021-08-03 14:31:00||102.66||102.66||102.66||102.66|1451
1628001070000|2021-08-03 14:31:10|102.68|102.64|102.68|102.64|102.68|102.64|102.66|102.64|2041
1628001080000|2021-08-03 14:31:20|102.66|102.62|102.56|102.5|102.66|102.62|102.54|102.5|47104
1628001090000|2021-08-03 14:31:30|102.58|102.52|102.62|102.58|102.62|102.58|102.56|102.52|18469
1628001100000|2021-08-03 14:31:40|102.6|102.56|102.6|102.52|102.6|102.56|102.6|102.52|309
1628001110000|2021-08-03 14:31:50||102.54||102.54||102.54||102.54|1
1628001120000|2021-08-03 14:32:00|102.58|102.52|102.58|102.52|102.6|102.54|102.54|102.52|21117
1628001130000|2021-08-03 14:32:10|102.6|102.54|102.6|102.54|102.62|102.56|102.6|102.54|7754
1628001140000|2021-08-03 14:32:20|102.58||102.58||102.58||102.58||426
1628001150000|2021-08-03 14:32:30|102.6|102.56|102.66|102.6|102.66|102.64|102.6|102.56|8691
1628001160000|2021-08-03 14:32:40||102.62||102.62||102.62||102.6|0
1628001180000|2021-08-03 14:33:00|102.68|102.64|102.68|102.62|102.72|102.66|102.66|102.62|24176
1628001220000|2021-08-03 14:33:40|102.66|102.6|102.64|102.62|102.66|102.62|102.62|102.6|3526
1628001230000|2021-08-03 14:33:50|||||||||400
1628001240000|2021-08-03 14:34:00|102.68|102.64|102.72|102.66|102.72|102.68|102.64|102.64|6824
1628001270000|2021-08-03 14:34:30|102.7|102.64|102.64|102.6|102.7|102.64|102.64|102.6|8337
1628001280000|2021-08-03 14:34:40|102.62|102.58|102.56|102.52|102.62|102.58|102.56|102.5|19122
1628001290000|2021-08-03 14:34:50|102.58|102.54|102.62|102.58|102.66|102.6|102.58|102.54|72850
1628001300000|2021-08-03 14:35:00|102.64|102.6|102.68|102.62|102.68|102.62|102.64|102.6|4003
1628001310000|2021-08-03 14:35:10|102.7|102.64|102.7|102.66|102.7|102.68|102.7|102.64|0
1628001320000|2021-08-03 14:35:20|102.72|102.68|102.76|102.7|102.76|102.7|102.72|102.68|110
1628001330000|2021-08-03 14:35:30|102.8|102.72|102.76|102.72|102.8|102.76|102.76|102.72|8835
1628001360000|2021-08-03 14:36:00|102.74|102.7|102.74|102.7|102.76|102.72|102.74|102.7|7474
1628001370000|2021-08-03 14:36:10|102.76|102.72|102.76|102.72|102.76|102.74|102.74|102.72|2122
1628001380000|2021-08-03 14:36:20|102.74|102.7|102.7|102.66|102.74|102.7|102.7|102.66|6464
1628001390000|2021-08-03 14:36:30|102.68|102.64|102.66|102.6|102.68|102.64|102.64|102.58|2404
1628001400000|2021-08-03 14:36:40|102.68|102.62|102.7|102.64|102.7|102.66|102.66|102.62|1967
1628001410000|2021-08-03 14:36:50|102.68||102.7||102.7||102.68||0
1628001420000|2021-08-03 14:37:00|102.68||102.68||102.7||102.68||0
1628001430000|2021-08-03 14:37:10|102.66|102.62|102.66|102.6|102.66|102.64|102.64|102.6|21
1628001450000|2021-08-03 14:37:30|102.64||102.64||102.64||102.64||0
1628001460000|2021-08-03 14:37:40|102.66|102.62|102.62|102.58|102.68|102.64|102.62|102.58|15659
1628001470000|2021-08-03 14:37:50|102.66|102.6|102.68|102.62|102.68|102.62|102.62|102.58|2240
1628001480000|2021-08-03 14:38:00|102.7|102.64|102.74|102.68|102.74|102.68|102.7|102.64|499
1628001490000|2021-08-03 14:38:10||102.66||102.68||102.68||102.66|0
1628001500000|2021-08-03 14:38:20|102.72|102.66|102.7|102.64|102.72|102.66|102.7|102.64|0
1628001510000|2021-08-03 14:38:30|102.68|102.68|102.7|102.64|102.7|102.68|102.68|102.64|562
1628001520000|2021-08-03 14:38:40|102.72|102.66|102.74|102.7|102.74|102.72|102.72|102.66|4064
1628001550000|2021-08-03 14:39:10|102.76|102.72|102.84|102.78|102.88|102.82|102.76|102.72|5280
1628001560000|2021-08-03 14:39:20|102.82|102.76|102.84|102.78|102.84|102.8|102.8|102.76|17616
1628001570000|2021-08-03 14:39:30|102.86||102.84||102.86||102.84||0
1628001590000|2021-08-03 14:39:50|102.82||102.82||102.84||102.82||4900
1628001600000|2021-08-03 14:40:00|102.84||102.82||102.84||102.82||0
1628001620000|2021-08-03 14:40:20||102.8||102.8||102.8||102.8|457
1628001630000|2021-08-03 14:40:30|102.86|102.82|102.86|102.84|102.88|102.84|102.86|102.82|7055
1628001650000|2021-08-03 14:40:50||102.82||102.82||102.82||102.82|324
1628001660000|2021-08-03 14:41:00|102.88|102.84|102.88|102.84|102.92|102.88|102.88|102.84|3873
1628001670000|2021-08-03 14:41:10|102.9|102.86|102.94|102.9|102.96|102.92|102.88|102.84|29226
1628001680000|2021-08-03 14:41:20|102.96|102.88|102.92|102.88|102.96|102.88|102.92|102.88|0
1628001690000|2021-08-03 14:41:30|102.94|102.9|102.94|102.92|102.98|102.94|102.94|102.88|10978
1628001710000|2021-08-03 14:41:50|102.92|102.9|102.92|102.84|102.94|102.92|102.88|102.82|26934
1628001720000|2021-08-03 14:42:00|102.88|102.86|102.92|102.88|102.92|102.88|102.88|102.86|2753
1628001740000|2021-08-03 14:42:20|102.9|102.86|102.88|102.84|102.9|102.86|102.88|102.84|11196
1628001750000|2021-08-03 14:42:30|102.9|102.86|102.92|102.86|102.92|102.86|102.88|102.86|2
1628001760000|2021-08-03 14:42:40|102.9|102.84|102.88|102.84|102.9|102.84|102.88|102.84|7868
1628001780000|2021-08-03 14:43:00|102.9|102.86|102.96|102.9|102.96|102.9|102.9|102.86|7923
1628001790000|2021-08-03 14:43:10|102.92|102.88|102.92|102.88|102.92|102.88|102.9|102.86|7042
1628001800000|2021-08-03 14:43:20|102.9|102.86|102.9|102.86|102.9|102.86|102.88|102.86|223
1628001810000|2021-08-03 14:43:30|102.88|102.84|102.86|102.84|102.88|102.84|102.86|102.84|6380
1628001820000|2021-08-03 14:43:40|102.84|102.82|102.84|102.8|102.86|102.82|102.84|102.78|4085
1628001830000|2021-08-03 14:43:50|102.86|102.82|102.9|102.84|102.9|102.84|102.86|102.82|5331
1628001840000|2021-08-03 14:44:00|||||||||3106
1628001850000|2021-08-03 14:44:10|||||||||3795
1628001870000|2021-08-03 14:44:30|102.88|102.82|102.82|102.78|102.88|102.82|102.78|102.72|57425
1628001880000|2021-08-03 14:44:40|102.84|102.8|102.86|102.82|102.88|102.82|102.84|102.8|0
1628001890000|2021-08-03 14:44:50|102.84|102.8|102.9|102.84|102.9|102.84|102.84|102.78|113
1628001900000|2021-08-03 14:45:00||102.86||102.86||102.86||102.86|560
1628001920000|2021-08-03 14:45:20|102.88|102.84|102.9|102.84|102.9|102.84|102.88|102.84|104735
1628001930000|2021-08-03 14:45:30||102.86||102.86||102.86||102.86|0
1628001940000|2021-08-03 14:45:40|102.92|102.88|102.9|102.86|102.96|102.92|102.9|102.86|24597
1628001960000|2021-08-03 14:46:00|102.88|102.84|102.86|102.82|102.88|102.84|102.86|102.8|7426
1628001980000|2021-08-03 14:46:20|102.82|102.8|102.86|102.82|102.86|102.82|102.82|102.8|10100
1628001990000|2021-08-03 14:46:30|102.84||102.84||102.84||102.84||6000
1628002010000|2021-08-03 14:46:50|102.82|102.8|102.86|102.82|102.86|102.84|102.8|102.74|24488
1628002020000|2021-08-03 14:47:00|102.9|102.84|102.9|102.86|102.96|102.9|102.86|102.84|16396
1628002030000|2021-08-03 14:47:10|102.92|102.88|102.9|102.88|102.92|102.88|102.9|102.88|10667
1628002040000|2021-08-03 14:47:20|102.92||102.92||102.92||102.92||2715
1628002050000|2021-08-03 14:47:30|102.9|102.86|102.84|102.82|102.9|102.86|102.84|102.82|28680
1628002060000|2021-08-03 14:47:40|102.88|102.84|102.9|102.86|102.92|102.86|102.88|102.82|10
1628002070000|2021-08-03 14:47:50|102.84|102.84|102.88|102.84|102.88|102.84|102.84|102.82|89354
1628002100000|2021-08-03 14:48:20|102.86|102.8|102.84|102.78|102.86|102.8|102.82|102.78|580
1628002110000|2021-08-03 14:48:30|||||||||1310
1628002120000|2021-08-03 14:48:40|102.88|102.8|102.88|102.84|102.88|102.84|102.88|102.8|5088
1628002130000|2021-08-03 14:48:50|102.9|102.86|102.92|102.9|102.94|102.9|102.9|102.86|18729
1628002140000|2021-08-03 14:49:00|102.94|102.86|102.92|102.88|102.96|102.88|102.9|102.86|18703
1628002160000|2021-08-03 14:49:20|102.94|102.9|102.94|102.9|102.98|102.94|102.92|102.88|17080
1628002170000|2021-08-03 14:49:30|102.96|102.92|102.94|102.92|102.98|102.96|102.94|102.9|14000
1628002180000|2021-08-03 14:49:40|102.96|102.94|102.92|102.88|102.96|102.94|102.9|102.88|57193
1628002190000|2021-08-03 14:49:50|102.9|102.9|102.98|102.94|103|102.96|102.9|102.9|56891
1628002200000|2021-08-03 14:50:00|103|102.96|103.04|103|103.08|103.02|102.98|102.96|30152
1628002210000|2021-08-03 14:50:10|103.06|103.02|103.08|103.02|103.1|103.04|103.06|103.02|7860
1628002220000|2021-08-03 14:50:20|103.06|103|103.04|103|103.06|103.02|103.02|102.98|11190
1628002230000|2021-08-03 14:50:30|103.06|103.02|103.08|103.06|103.12|103.08|103.06|103.02|5659
1628002240000|2021-08-03 14:50:40|103.1|103.08|103.06|103.04|103.12|103.08|103.06|103.04|33659
1628002250000|2021-08-03 14:50:50|103.08|103.08|103.02|102.98|103.1|103.08|103.02|102.98|16836
1628002260000|2021-08-03 14:51:00|103|102.96|102.96|102.92|103.02|102.96|102.96|102.92|22434
1628002270000|2021-08-03 14:51:10|||||||||4912
1628002280000|2021-08-03 14:51:20|102.94|102.94|102.94|102.86|102.94|102.94|102.9|102.84|4767
1628002290000|2021-08-03 14:51:30|102.92||102.9||102.92||102.9||0
1628002310000|2021-08-03 14:51:50|102.88|102.84|102.88|102.84|102.88|102.84|102.88|102.82|2228
1628002330000|2021-08-03 14:52:10|102.86||102.86||102.86||102.86||21821
1628002340000|2021-08-03 14:52:20|102.84|102.82|102.8|102.74|102.84|102.82|102.76|102.72|31388
1628002350000|2021-08-03 14:52:30|102.82|102.76|102.76|102.72|102.82|102.76|102.76|102.7|2500
1628002360000|2021-08-03 14:52:40|102.74|102.7|102.76|102.7|102.76|102.72|102.74|102.7|2690
1628002370000|2021-08-03 14:52:50|102.74|102.66|102.72|102.66|102.74|102.68|102.7|102.66|5312
1628002380000|2021-08-03 14:53:00|||||||||100000
1628002400000|2021-08-03 14:53:20|102.74|102.68|102.7|102.66|102.74|102.7|102.7|102.66|6310
1628002420000|2021-08-03 14:53:40|102.68|102.64|102.68|102.64|102.68|102.64|102.66|102.64|0
1628002430000|2021-08-03 14:53:50|102.66|102.62|102.66|102.62|102.68|102.64|102.66|102.62|2419
1628002440000|2021-08-03 14:54:00|102.64|102.6|102.62|102.56|102.64|102.6|102.6|102.54|12158
1628002450000|2021-08-03 14:54:10|102.6|102.54|102.6|102.54|102.6|102.54|102.6|102.52|1165
1628002460000|2021-08-03 14:54:20|102.58||102.58||102.58||102.58||0
1628002470000|2021-08-03 14:54:30|102.56|102.52|102.56|102.54|102.56|102.54|102.56|102.52|700
1628002480000|2021-08-03 14:54:40|||||||||121
1628002490000|2021-08-03 14:54:50|||||||||50
1628002500000|2021-08-03 14:55:00|102.54|102.52|102.54|102.5|102.54|102.52|102.54|102.5|929
1628002510000|2021-08-03 14:55:10|102.52|102.52|102.5|102.44|102.52|102.52|102.5|102.42|3930
1628002520000|2021-08-03 14:55:20||102.46||102.46||102.46||102.46|0
1628002530000|2021-08-03 14:55:30|102.52|102.48|102.5|102.44|102.52|102.48|102.5|102.44|4901
1628002540000|2021-08-03 14:55:40|102.52|102.46|102.48|102.44|102.52|102.46|102.44|102.4|18985
1628002550000|2021-08-03 14:55:50|102.52|102.46|102.48|102.44|102.52|102.46|102.48|102.44|6319
1628002560000|2021-08-03 14:56:00|102.5|102.46|102.5|102.44|102.5|102.46|102.48|102.44|6272
1628002580000|2021-08-03 14:56:20|102.48||102.46||102.48||102.46||37075
1628002590000|2021-08-03 14:56:30|102.44|102.42|102.46|102.42|102.48|102.46|102.42|102.36|61137
1628002610000|2021-08-03 14:56:50|102.44||102.44||102.46||102.44||0
1628002620000|2021-08-03 14:57:00|102.42|102.4|102.44|102.42|102.44|102.42|102.42|102.4|10627
1628002630000|2021-08-03 14:57:10|102.42|102.4|102.42|102.4|102.44|102.42|102.42|102.38|6505
1628002640000|2021-08-03 14:57:20|||||||||2000
1628002650000|2021-08-03 14:57:30|102.44|102.36|102.42|102.36|102.46|102.42|102.4|102.36|23569
1628002670000|2021-08-03 14:57:50|102.4|102.38|102.36|102.32|102.4|102.38|102.36|102.32|3563
1628002680000|2021-08-03 14:58:00||102.3||102.32||102.32||102.3|0
1628002690000|2021-08-03 14:58:10||102.34||102.32||102.34||102.32|11129
1628002700000|2021-08-03 14:58:20|102.34|102.3|102.32|102.26|102.34|102.3|102.3|102.26|6911
1628002730000|2021-08-03 14:58:50|102.34|102.28|102.46|102.4|102.46|102.42|102.34|102.28|13601
1628002740000|2021-08-03 14:59:00|102.44||102.44||102.44||102.44||7718
1628002760000|2021-08-03 14:59:20|102.42|102.38|102.4|102.34|102.42|102.4|102.4|102.34|30261
1628002770000|2021-08-03 14:59:30|102.38|102.36|102.36|102.32|102.38|102.36|102.36|102.32|9035
1628002780000|2021-08-03 14:59:40||102.34||102.34||102.34||102.34|0
1628002790000|2021-08-03 14:59:50|102.34|102.32|102.36|102.34|102.36|102.34|102.34|102.32|31475
1628002800000|2021-08-03 15:00:00|||||||||1229
1628002810000|2021-08-03 15:00:10|102.34|102.32|102.34|102.3|102.34|102.32|102.34|102.3|4380
1628002820000|2021-08-03 15:00:20|102.36|102.32|102.36|102.32|102.4|102.34|102.34|102.3|17592
1628002830000|2021-08-03 15:00:30|102.34|102.3|102.36|102.3|102.36|102.3|102.34|102.3|773
1628002840000|2021-08-03 15:00:40|102.34|102.32|102.34|102.3|102.34|102.32|102.34|102.3|644
1628002850000|2021-08-03 15:00:50|102.36|102.32|102.38|102.36|102.38|102.36|102.36|102.32|4247
1628002860000|2021-08-03 15:01:00|102.44|102.38|102.46|102.44|102.46|102.44|102.44|102.38|16000
1628002870000|2021-08-03 15:01:10|102.44|102.42|102.44|102.42|102.44|102.42|102.44|102.42|589
1628002890000|2021-08-03 15:01:30|102.46|102.4|102.46|102.42|102.46|102.42|102.46|102.4|7538
1628002900000|2021-08-03 15:01:40|||||||||988
1628002910000|2021-08-03 15:01:50|102.5|102.44|102.54|102.48|102.56|102.5|102.5|102.44|17452
1628002930000|2021-08-03 15:02:10|102.52|102.5|102.52|102.5|102.52|102.5|102.52|102.5|0
1628002940000|2021-08-03 15:02:20|102.54|102.52|102.56|102.52|102.56|102.52|102.54|102.5|1539
1628002950000|2021-08-03 15:02:30|102.54|102.5|102.52|102.5|102.54|102.5|102.5|102.44|41864
1628002960000|2021-08-03 15:02:40|102.5|102.48|102.46|102.42|102.52|102.48|102.46|102.4|17445
1628002970000|2021-08-03 15:02:50|102.44|102.4|102.44|102.4|102.44|102.4|102.44|102.4|257
1628002980000|2021-08-03 15:03:00|102.46|102.42|102.5|102.46|102.5|102.46|102.46|102.42|1531
1628003030000|2021-08-03 15:03:50|||||||||1047
1628003040000|2021-08-03 15:04:00|102.48|102.44|102.48|102.44|102.48|102.44|102.4|102.34|12823
1628003050000|2021-08-03 15:04:10|102.46|102.42|102.48|102.44|102.48|102.44|102.46|102.42|178
1628003080000|2021-08-03 15:04:40|102.46|102.42|102.46|102.42|102.48|102.42|102.46|102.42|1949
1628003100000|2021-08-03 15:05:00||102.44||102.42||102.44||102.42|0
1628003110000|2021-08-03 15:05:10|102.48|102.44|102.48|102.44|102.48|102.46|102.48|102.44|3835
1628003120000|2021-08-03 15:05:20|102.5|102.46|102.54|102.52|102.54|102.52|102.5|102.46|9548
1628003140000|2021-08-03 15:05:40|102.52|102.5|102.54|102.5|102.54|102.5|102.52|102.5|10745
1628003160000|2021-08-03 15:06:00|102.56|102.52|102.6|102.56|102.6|102.56|102.54|102.52|7509
1628003180000|2021-08-03 15:06:20|102.58|102.54|102.58|102.54|102.58|102.54|102.56|102.54|617
1628003190000|2021-08-03 15:06:30|102.6|102.56|102.62|102.56|102.62|102.58|102.58|102.56|22
1628003200000|2021-08-03 15:06:40|102.64|102.58|102.64|102.6|102.66|102.6|102.64|102.58|1216
1628003210000|2021-08-03 15:06:50|102.66|102.62|102.7|102.64|102.7|102.64|102.66|102.62|442
1628003220000|2021-08-03 15:07:00|102.68|102.62|102.7|102.68|102.7|102.68|102.66|102.6|18618
1628003240000|2021-08-03 15:07:20|102.74|102.7|102.78|102.72|102.8|102.72|102.74|102.7|2909
1628003250000|2021-08-03 15:07:30|102.8|102.74|102.82|102.78|102.82|102.78|102.8|102.74|17827
1628003260000|2021-08-03 15:07:40|102.84|102.8|102.88|102.84|102.9|102.84|102.84|102.8|20000
1628003270000|2021-08-03 15:07:50|||||||||2000
1628003280000|2021-08-03 15:08:00|102.9|102.86|102.9|102.84|102.92|102.86|102.88|102.84|8078
1628003290000|2021-08-03 15:08:10|102.88||102.88||102.88||102.88||0
1628003300000|2021-08-03 15:08:20|102.9|102.86|102.9|102.86|102.9|102.86|102.9|102.84|3492
1628003310000|2021-08-03 15:08:30|102.88|102.84|102.94|102.9|102.98|102.9|102.88|102.84|2277
1628003320000|2021-08-03 15:08:40|102.96|102.92|102.98|102.92|103|102.92|102.94|102.9|2500
1628003330000|2021-08-03 15:08:50|102.96|102.9|102.88|102.84|102.96|102.92|102.88|102.84|18436
1628003340000|2021-08-03 15:09:00|102.86|102.82|102.82|102.8|102.86|102.82|102.82|102.8|1291
1628003350000|2021-08-03 15:09:10|102.84||102.82||102.84||102.82||0
1628003360000|2021-08-03 15:09:20||102.78||102.78||102.78||102.78|3702
1628003370000|2021-08-03 15:09:30|102.8|102.76|102.8|102.78|102.8|102.78|102.8|102.72|500
1628003380000|2021-08-03 15:09:40|102.82||102.82||102.82||102.82||4668
1628003390000|2021-08-03 15:09:50|102.8|102.8|102.82|102.8|102.82|102.8|102.8|102.8|365
1628003400000|2021-08-03 15:10:00|102.86|102.78|102.86|102.82|102.86|102.82|102.82|102.78|290
1628003410000|2021-08-03 15:10:10|||||||||436
1628003430000|2021-08-03 15:10:30|||||||||200
1628003450000|2021-08-03 15:10:50||102.84||102.84||102.84||102.84|62
1628003460000|2021-08-03 15:11:00|102.84|102.82|102.84|102.82|102.84|102.82|102.84|102.82|2019
1628003480000|2021-08-03 15:11:20|102.82|102.78|102.84|102.8|102.84|102.8|102.82|102.78|3805
1628003510000|2021-08-03 15:11:50|102.82||102.82||102.82||102.82||0
1628003520000|2021-08-03 15:12:00|102.8|102.78|102.8|102.76|102.82|102.78|102.78|102.76|13394
1628003530000|2021-08-03 15:12:10|102.82|102.78|102.82|102.78|102.82|102.78|102.82|102.78|0
1628003540000|2021-08-03 15:12:20|102.8|102.8|102.8|102.78|102.8|102.8|102.8|102.78|722
1628003560000|2021-08-03 15:12:40|102.78|102.76|102.8|102.76|102.8|102.76|102.78|102.76|4359
1628003570000|2021-08-03 15:12:50|102.78|102.74|102.76|102.72|102.78|102.74|102.76|102.7|5591
1628003580000|2021-08-03 15:13:00|102.78|102.74|102.78|102.76|102.78|102.76|102.76|102.74|10979
1628003590000|2021-08-03 15:13:10|102.82|102.78|102.82|102.8|102.82|102.8|102.82|102.78|2862
1628003600000|2021-08-03 15:13:20|102.84|102.82|102.86|102.84|102.86|102.84|102.84|102.82|2125
1628003610000|2021-08-03 15:13:30|||||||||444
1628003620000|2021-08-03 15:13:40|102.88|102.86|102.92|102.86|102.92|102.86|102.88|102.86|1291
1628003630000|2021-08-03 15:13:50|||||||||2000
1628003640000|2021-08-03 15:14:00|102.94|102.88|102.98|102.92|102.98|102.92|102.94|102.88|5748
1628003660000|2021-08-03 15:14:20|103|102.9|102.98|102.94|103|102.94|102.98|102.9|600
1628003670000|2021-08-03 15:14:30|||||||||1000
1628003680000|2021-08-03 15:14:40|102.96|102.92|103.04|103|103.08|103|102.96|102.9|15458
1628003690000|2021-08-03 15:14:50|103.06||103.06||103.06||103.06||0
1628003700000|2021-08-03 15:15:00|103.11|103|103.13|103.04|103.13|103.04|103.06|102.95|244
1628003710000|2021-08-03 15:15:10|103.08|102.99|103.13|103.04|103.13|103.04|103.08|102.99|0
1628003720000|2021-08-03 15:15:20|103.08|102.99|103.11|103.04|103.15|103.06|103.06|102.99|2913
1628003730000|2021-08-03 15:15:30|103.08|103.01|103.13|103.06|103.13|103.06|103.08|103.01|0
1628003740000|2021-08-03 15:15:40|103.08|102.99|103.08|103.01|103.13|103.06|103.08|102.99|0
1628003750000|2021-08-03 15:15:50|103.13|103.06|103.1|103.03|103.15|103.08|103.08|103.01|923
1628003760000|2021-08-03 15:16:00|103.15|103.08|103.11|103.04|103.15|103.08|103.1|103.03|1266
1628003770000|2021-08-03 15:16:10|103.06|102.99|103.08|103.01|103.13|103.06|103.06|102.99|0
1628003780000|2021-08-03 15:16:20|103.13|103.06|103.13|103.06|103.13|103.06|103.08|103.01|0
1628003790000|2021-08-03 15:16:30|103.08|103.01|103.09|103|103.13|103.06|103.04|102.95|1678
1628003800000|2021-08-03 15:16:40|103.04|102.95|103.09|103.02|103.09|103.02|103.04|102.95|0
1628003810000|2021-08-03 15:16:50|103.04|102.97|103.09|103.02|103.09|103.02|103.04|102.97|0
1628003820000|2021-08-03 15:17:00|103.04|102.97|103.04|102.97|103.09|103.02|103.04|102.97|362
1628003830000|2021-08-03 15:17:10|103.11|103.04|103.06|102.99|103.11|103.04|103.06|102.99|696
1628003840000|2021-08-03 15:17:20|103.11|103.02|103.06|102.99|103.11|103.04|103.06|102.97|0
1628003850000|2021-08-03 15:17:30|103.11|103.04|103.04|102.97|103.13|103.06|103.04|102.95|4472
1628003860000|2021-08-03 15:17:40|103.11|103.02|103.09|103.02|103.11|103.02|103.04|102.97|696
1628003870000|2021-08-03 15:17:50|103.04|102.97|103.01|102.92|103.09|103.02|103.01|102.92|2547
1628003880000|2021-08-03 15:18:00|102.96|102.87|103.03|102.96|103.07|102.96|102.96|102.87|11
1628003890000|2021-08-03 15:18:10|102.98|102.92|102.98|102.91|103.03|102.94|102.98|102.87|1253
1628003900000|2021-08-03 15:18:20|103|102.96|102.98|102.91|103.05|102.96|102.98|102.91|137
1628003910000|2021-08-03 15:18:30|103.07|102.96|103.06|102.97|103.11|103.02|103.02|102.93|5956
1628003920000|2021-08-03 15:18:40|103.11|103.02|103.1|103.03|103.17|103.08|103.04|102.97|2443
1628003930000|2021-08-03 15:18:50|103.15|103.08|103.08|102.99|103.17|103.08|103.08|102.99|12247
1628003940000|2021-08-03 15:19:00|103.11|103.04|103.11|103.04|103.11|103.04|103.06|102.99|2824
1628003960000|2021-08-03 15:19:20|103.06|102.99|103.06|102.99|103.11|103.04|103.06|102.99|0
1628003970000|2021-08-03 15:19:30|103.11|103.04|103.06|102.97|103.11|103.04|103.06|102.97|0
1628003980000|2021-08-03 15:19:40|103.11|103.02|103.11|103.02|103.11|103.02|103.06|102.97|0
1628003990000|2021-08-03 15:19:50|103.09|103|103.07|102.98|103.09|103|103.02|102.93|4588
1628004000000|2021-08-03 15:20:00|103.02|102.93|102.98|102.91|103.07|102.98|102.98|102.91|4053
1628004010000|2021-08-03 15:20:10|103.03|102.96|103|102.93|103.05|102.98|103|102.91|2772
1628004030000|2021-08-03 15:20:30|103.05|102.98|103.05|102.94|103.05|102.98|103.05|102.94|0
1628004040000|2021-08-03 15:20:40|103|102.89|103.05|102.98|103.05|102.98|103|102.89|0
1628004050000|2021-08-03 15:20:50|103|102.93|102.98|102.89|103.05|102.98|102.98|102.89|1
1628004060000|2021-08-03 15:21:00|102.96||102.98||102.98||102.96||0
1628004070000|2021-08-03 15:21:10|103.03|102.94|103.05|102.96|103.05|102.96|102.98|102.91|1
1628004080000|2021-08-03 15:21:20|103.02|102.93|103.07|102.98|103.07|102.98|103|102.93|2788
1628004090000|2021-08-03 15:21:30|103.02|102.93|103.04|102.95|103.13|103.02|103.02|102.93|2083
1628004100000|2021-08-03 15:21:40|103.09|103|103|102.91|103.09|103|103|102.91|172
1628004110000|2021-08-03 15:21:50|103.05|102.96|103.05|102.96|103.05|102.96|103.05|102.96|0
1628004120000|2021-08-03 15:22:00|103|102.91|103|102.91|103.05|102.96|103|102.91|0
1628004130000|2021-08-03 15:22:10|103.05|102.96|102.98|102.89|103.05|102.96|102.98|102.89|800
1628004150000|2021-08-03 15:22:30|103.03|102.94|102.98|102.91|103.03|102.96|102.98|102.91|0
1628004160000|2021-08-03 15:22:40|103.03|102.96|103.03|102.96|103.03|102.96|103.03|102.96|0
1628004170000|2021-08-03 15:22:50|103|102.91|103|102.91|103.05|102.96|103|102.91|6
1628004180000|2021-08-03 15:23:00|103.05|102.96|103|102.93|103.05|102.98|103|102.91|0
1628004190000|2021-08-03 15:23:10|103.05|102.98|103.05|102.98|103.05|102.98|103.05|102.98|0
1628004200000|2021-08-03 15:23:20|103|102.93|103.06|102.97|103.11|103.02|103|102.93|4525
1628004210000|2021-08-03 15:23:30|103.11|103.02|103.06|102.97|103.11|103.04|103.06|102.97|0
1628004220000|2021-08-03 15:23:40|103.11|103.02|103.04|102.97|103.11|103.02|103.04|102.95|586
1628004230000|2021-08-03 15:23:50|103.09|103.02|103.05|102.98|103.09|103.02|103|102.93|40
1628004240000|2021-08-03 15:24:00|103.02|102.93|103.07|102.98|103.07|102.98|103.02|102.93|504
1628004250000|2021-08-03 15:24:10|103.02|102.93|103.07|103|103.07|103|103.02|102.93|0
1628004260000|2021-08-03 15:24:20|103.02|102.87|103.05|102.96|103.05|102.96|102.96|102.83|1286
1628004270000|2021-08-03 15:24:30|103|102.91|103|102.91|103.05|102.96|103|102.91|0
1628004280000|2021-08-03 15:24:40|103.02|102.93|103.07|102.98|103.07|102.98|103.02|102.93|227
1628004290000|2021-08-03 15:24:50|103.02|102.93|103.05|102.98|103.05|102.98|103|102.93|0
1628004300000|2021-08-03 15:25:00|103|102.93|103.05|102.98|103.05|102.98|103|102.93|0
1628004310000|2021-08-03 15:25:10|103|102.93|103.02|102.95|103.07|103|103|102.93|0
1628004320000|2021-08-03 15:25:20|103.07|103|103.09|103|103.11|103.02|103.04|102.95|336
1628004330000|2021-08-03 15:25:30|103.11|103.02|103.11|103.02|103.11|103.02|103.06|102.97|0
1628004340000|2021-08-03 15:25:40|103.06|102.97|103.04|102.97|103.11|103.02|103.04|102.97|0
1628004350000|2021-08-03 15:25:50|103.09|103.02|103.04|102.97|103.11|103.02|103.04|102.95|0
1628004360000|2021-08-03 15:26:00|103.09|102.93|103.06|102.97|103.11|103.02|103.04|102.93|1993
1628004370000|2021-08-03 15:26:10|103.11|103.02|103.09|103|103.11|103.02|103.04|102.95|1587
1628004380000|2021-08-03 15:26:20|103.04|102.95|103.06|102.97|103.11|103.02|103.04|102.95|0
1628004390000|2021-08-03 15:26:30|103.11|103.02|103.11|103.02|103.11|103.02|103.06|102.97|4111
1628004400000|2021-08-03 15:26:40|103.06|102.97|103.1|103.01|103.15|103.08|103.06|102.97|3014
1628004410000|2021-08-03 15:26:50|103.15|103.06|103.15|103.08|103.15|103.08|103.1|103.01|2500
1628004420000|2021-08-03 15:27:00|103.1|103.03|103.1|103.03|103.1|103.03|103.1|103.03|0
1628004430000|2021-08-03 15:27:10|103.15|103.01|103.15|103.06|103.15|103.06|103.1|103.01|0
1628004440000|2021-08-03 15:27:20|103.1|103.01|103.15|103.06|103.15|103.06|103.1|103.01|0
1628004450000|2021-08-03 15:27:30|103.1|103.01|103.12|103.03|103.21|103.08|103.1|103.01|1300
1628004460000|2021-08-03 15:27:40|103.17|103.08|103.17|103.08|103.17|103.08|103.17|103.08|0
1628004470000|2021-08-03 15:27:50|103.12|103.03|103.12|103.03|103.17|103.08|103.12|103.03|140
1628004480000|2021-08-03 15:28:00|103.17|103.08|103.16|103.07|103.21|103.12|103.12|103.03|3997
1628004490000|2021-08-03 15:28:10|103.21|103.05|103.21|103.12|103.21|103.12|103.16|103.05|4360
1628004500000|2021-08-03 15:28:20|103.16|103.07|103.16|103.07|103.16|103.07|103.16|103.07|0
1628004510000|2021-08-03 15:28:30|103.21|103.12|103.21|103.12|103.21|103.14|103.16|103.09|1000
1628004520000|2021-08-03 15:28:40|103.16|103.07|103.16|103.07|103.16|103.07|103.16|103.07|0
1628004530000|2021-08-03 15:28:50|103.21|103.14|103.21|103.14|103.21|103.14|103.21|103.14|0
1628004540000|2021-08-03 15:29:00|103.16|103.12|103.1|103.01|103.21|103.14|103.1|103.01|5176
1628004550000|2021-08-03 15:29:10|103.15|103.06|103.15|103.06|103.15|103.06|103.1|103.01|0
1628004560000|2021-08-03 15:29:20|103.1|103.01|103.14|103.03|103.19|103.08|103.1|103.01|3
1628004570000|2021-08-03 15:29:30|103.19|103.05|103.1|103.03|103.19|103.1|103.1|102.99|1
1628004580000|2021-08-03 15:29:40|103.15|103.04|103.05|102.98|103.15|103.06|103|102.91|740
1628004590000|2021-08-03 15:29:50|103|102.93|103|102.93|103.11|103|103|102.91|9779
1628060400000|2021-08-04 07:00:00|103.88|103.72|104|103.74|104|103.78|103.88|103.72|2464
1628060410000|2021-08-04 07:00:10|103.98||103.98||103.98||103.98||5002
1628060420000|2021-08-04 07:00:20|103.96|103.62|103.94|103.72|103.96|103.72|103.94|103.56|7627
1628060430000|2021-08-04 07:00:30|||||||||7985
1628060440000|2021-08-04 07:00:40|103.92|103.6|103.64|103.24|103.92|103.6|103.64|103.22|22724
1628060450000|2021-08-04 07:00:50|103.84|103.26|103.88|103.62|103.88|103.62|103.8|103.26|1413
1628060460000|2021-08-04 07:01:00|103.86|103.64|103.86|103.64|103.88|103.68|103.86|103.64|2855
1628060470000|2021-08-04 07:01:10|103.88|103.66|104|103.8|104|103.86|103.74|103.66|32785
1628060480000|2021-08-04 07:01:20|103.98|103.82|103.98|103.76|104|103.84|103.82|103.66|23182
1628060490000|2021-08-04 07:01:30||103.78||103.78||103.78||103.78|1699
1628060500000|2021-08-04 07:01:40|||||||||1
1628060510000|2021-08-04 07:01:50|104|103.8|104|103.82|104|103.82|104|103.8|971
1628060520000|2021-08-04 07:02:00|103.98|103.7|103.94|103.76|104|103.78|103.94|103.7|11222
1628060530000|2021-08-04 07:02:10|103.98|103.7|103.9|103.72|103.98|103.74|103.9|103.7|19103
1628060540000|2021-08-04 07:02:20|103.98|103.74|103.94|103.74|103.98|103.74|103.94|103.74|230
1628060550000|2021-08-04 07:02:30|103.92|103.7|103.86|103.74|103.92|103.74|103.86|103.7|1000
1628060560000|2021-08-04 07:02:40|103.98|103.76|103.96|103.76|104|103.76|103.92|103.74|1260
1628060570000|2021-08-04 07:02:50|103.94|103.78|104|103.76|104|103.78|103.94|103.74|3091
1628060580000|2021-08-04 07:03:00|104.04|103.78|104.1|103.94|104.12|103.96|104.04|103.78|20395
1628060590000|2021-08-04 07:03:10|104.08|103.84|104.12|103.94|104.12|104|104.08|103.84|42898
1628060600000|2021-08-04 07:03:20|104.08|103.96|104.14|103.98|104.2|103.98|103.98|103.96|16703
1628060610000|2021-08-04 07:03:30|104.2|104.02|104.18|104.06|104.3|104.18|104.14|104.02|27779
1628060620000|2021-08-04 07:03:40|104.16|104.04|104.02|103.92|104.16|104.04|104.02|103.9|7236
1628060630000|2021-08-04 07:03:50|103.98|103.94|104.06|103.92|104.1|103.94|103.98|103.92|1675
1628060640000|2021-08-04 07:04:00|103.98|103.94|104.14|103.94|104.16|103.94|103.98|103.94|6652
1628060650000|2021-08-04 07:04:10|104.06|103.98|104.04|103.92|104.24|104|104.04|103.92|13049
1628060660000|2021-08-04 07:04:20|104|103.94|104.12|103.98|104.14|103.98|103.98|103.92|30443
1628060670000|2021-08-04 07:04:30|104.14|104.04|104.22|104.06|104.26|104.06|104.14|104.04|35582
1628060680000|2021-08-04 07:04:40|104.3|104.08|104.16|103.96|104.3|104.1|104.16|103.94|2252
1628060690000|2021-08-04 07:04:50|104.1|104|104.18|104.02|104.2|104.02|104.1|104|244
1628060700000|2021-08-04 07:05:00|104.16|104.04|104.12|104.02|104.16|104.1|104.12|103.98|15118
1628060710000|2021-08-04 07:05:10|104.16|103.94|104.28|104.16|104.3|104.2|104.14|103.94|61227
1628060720000|2021-08-04 07:05:20|104.26|104.18|104.24|104.12|104.26|104.2|104.24|104.12|11351
1628060730000|2021-08-04 07:05:30|104.22|104.1|104.1|103.94|104.22|104.1|104.1|103.92|7345
1628060740000|2021-08-04 07:05:40|||||||||11125
1628060750000|2021-08-04 07:05:50|104.12|103.96|104.16|104.06|104.16|104.06|104.06|103.96|39220
1628060760000|2021-08-04 07:06:00|104.02|104.04|104.06|103.98|104.16|104.04|104.02|103.98|37732
1628060770000|2021-08-04 07:06:10|104.08|104|104.06|103.98|104.2|104.06|104.02|103.98|11472
1628060780000|2021-08-04 07:06:20|104.04|103.96|104.14|103.98|104.16|103.98|103.96|103.9|40327
1628060790000|2021-08-04 07:06:30|104.2|104|104.18|104.02|104.2|104.02|104.18|104|3634
1628060800000|2021-08-04 07:06:40|||||||||364
1628060810000|2021-08-04 07:06:50|||||||||4813
1628060820000|2021-08-04 07:07:00|104.2||104.2||104.2||104.2||4808
1628060830000|2021-08-04 07:07:10|104.22|104.04|104.36|104.14|104.36|104.14|104.22|104.04|24746
1628060840000|2021-08-04 07:07:20|||||||||983
1628060850000|2021-08-04 07:07:30|104.1|104.12|104.48|104.28|104.5|104.28|104.1|104.08|103604
1628060860000|2021-08-04 07:07:40|104.5|104.3|104.6|104.5|104.8|104.66|104.36|104.3|191628
1628060870000|2021-08-04 07:07:50|||||||||14824
1628060880000|2021-08-04 07:08:00|104.62|104.52|104.74|104.64|104.8|104.7|104.5|104.48|60697
1628060890000|2021-08-04 07:08:10|104.76|104.66|104.72|104.64|104.78|104.66|104.72|104.64|23234
1628060900000|2021-08-04 07:08:20|104.74|104.62|104.7|104.64|104.76|104.7|104.7|104.6|24862
1628060910000|2021-08-04 07:08:30|104.68|104.6|104.78|104.68|104.8|104.7|104.6|104.58|74584
1628060920000|2021-08-04 07:08:40|104.8|104.7|104.8|104.7|104.8|104.7|104.8|104.7|28182
1628060930000|2021-08-04 07:08:50|104.84|104.78|104.86|104.78|104.9|104.78|104.8|104.78|37303
1628060940000|2021-08-04 07:09:00|104.88|104.8|104.9|104.8|104.9|104.8|104.88|104.8|6325
1628060950000|2021-08-04 07:09:10|104.88|104.78|104.82|104.7|104.88|104.8|104.76|104.66|54863
1628060960000|2021-08-04 07:09:20|104.86|104.72|104.8|104.74|104.88|104.74|104.8|104.64|32949
1628060970000|2021-08-04 07:09:30|104.82|104.76|104.86|104.76|104.88|104.76|104.82|104.74|28228
1628060980000|2021-08-04 07:09:40||104.78||104.78||104.78||104.78|0
1628060990000|2021-08-04 07:09:50|104.88|104.8|104.96|104.88|104.98|104.88|104.88|104.8|21076
1628061000000|2021-08-04 07:10:00|104.94|104.78|104.94|104.86|104.94|104.86|104.94|104.78|38664
1628061010000|2021-08-04 07:10:10||104.84||104.86||104.86||104.84|41044
1628061020000|2021-08-04 07:10:20|104.96|104.88|104.96|104.88|105|104.88|104.94|104.88|20143
1628061030000|2021-08-04 07:10:30|104.98|104.9|104.96|104.88|105|104.9|104.96|104.88|33661
1628061040000|2021-08-04 07:10:40|104.98|104.9|104.98|104.9|104.98|104.9|104.98|104.9|10084
1628061050000|2021-08-04 07:10:50|105|104.92|104.98|104.92|105|104.92|104.98|104.92|0
1628061060000|2021-08-04 07:11:00|105|104.94|104.96|104.9|105|104.94|104.96|104.84|39908
1628061070000|2021-08-04 07:11:10|104.94|104.86|104.92|104.82|104.94|104.88|104.86|104.78|38892
1628061090000|2021-08-04 07:11:30|104.94|104.84|104.92|104.86|104.94|104.86|104.92|104.84|28938
1628061100000|2021-08-04 07:11:40|104.94|104.88|104.94|104.88|104.96|104.92|104.92|104.88|20274
1628061110000|2021-08-04 07:11:50|104.86|104.86|104.84|104.8|104.86|104.86|104.84|104.78|56063
1628061120000|2021-08-04 07:12:00|104.82|104.78|104.76|104.64|104.82|104.78|104.76|104.64|21731
1628061130000|2021-08-04 07:12:10|104.64|104.62|104.54|104.5|104.7|104.62|104.54|104.5|14754
1628061140000|2021-08-04 07:12:20|104.52|104.46|104.66|104.46|104.66|104.46|104.48|104.36|20209
1628061150000|2021-08-04 07:12:30|104.64|104.48|104.64|104.54|104.66|104.54|104.62|104.48|6596
1628061160000|2021-08-04 07:12:40|104.62|104.52|104.6|104.52|104.62|104.52|104.6|104.52|2979
1628061180000|2021-08-04 07:13:00|||||||||90000
1628061190000|2021-08-04 07:13:10|||||||||4782
1628061200000|2021-08-04 07:13:20||104.5||104.52||104.52||104.5|11520
1628061230000|2021-08-04 07:13:50||104.5||104.48||104.5||104.44|1910
1628061240000|2021-08-04 07:14:00|||||||||7082
1628061250000|2021-08-04 07:14:10|||||||||20930
1628061260000|2021-08-04 07:14:20|104.62|104.5|104.6|104.5|104.62|104.5|104.6|104.5|4418
1628061270000|2021-08-04 07:14:30|104.58|104.46|104.46|104.36|104.58|104.46|104.36|104.2|55429
1628061290000|2021-08-04 07:14:50|104.44||104.44||104.46||104.44||774
1628061300000|2021-08-04 07:15:00|104.42|104.38|104.44|104.32|104.46|104.4|104.42|104.32|6366
1628061310000|2021-08-04 07:15:10|104.42|104.34|104.4|104.34|104.42|104.34|104.4|104.32|5000
1628061320000|2021-08-04 07:15:20|104.38|104.32|104.46|104.4|104.46|104.4|104.36|104.3|48017
1628061330000|2021-08-04 07:15:30|104.44|104.38|104.42|104.36|104.44|104.38|104.32|104.28|32380
1628061340000|2021-08-04 07:15:40|104.4|104.34|104.4|104.3|104.4|104.36|104.38|104.3|9877
1628061350000|2021-08-04 07:15:50|104.38|104.26|104.36|104.26|104.38|104.26|104.36|104.26|2500
1628061360000|2021-08-04 07:16:00|104.34|104.28|104.32|104.26|104.36|104.28|104.32|104.26|2778
1628061370000|2021-08-04 07:16:10|104.34|104.28|104.48|104.34|104.48|104.34|104.32|104.28|10661
1628061380000|2021-08-04 07:16:20|104.46||104.46||104.46||104.44||0
1628061390000|2021-08-04 07:16:30|104.48|104.36|104.54|104.42|104.56|104.42|104.48|104.36|2501
1628061420000|2021-08-04 07:17:00|||||||||24685
1628061430000|2021-08-04 07:17:10|104.58|104.44|104.5|104.44|104.58|104.48|104.48|104.42|8478
1628061440000|2021-08-04 07:17:20|104.52|104.46|104.6|104.48|104.62|104.48|104.52|104.46|9717
1628061450000|2021-08-04 07:17:30|104.62|104.5|104.7|104.56|104.74|104.56|104.62|104.5|3377
1628061470000|2021-08-04 07:17:50|||||||||8725
1628061480000|2021-08-04 07:18:00|104.68|104.54|104.8|104.6|104.8|104.6|104.64|104.46|42979
1628061490000|2021-08-04 07:18:10|104.78||104.78||104.78||104.78||2264
1628061500000|2021-08-04 07:18:20|||||||||3550
1628061510000|2021-08-04 07:18:30||104.62||104.64||104.64||104.62|3985
1628061520000|2021-08-04 07:18:40|104.8|104.66|104.9|104.82|104.9|104.82|104.8|104.66|19819
1628061530000|2021-08-04 07:18:50|104.92|104.84|105|104.9|105|104.98|104.92|104.84|52902
1628061550000|2021-08-04 07:19:10|105.02|104.92|105.18|105.02|105.2|105.02|105.02|104.92|355611
1628061560000|2021-08-04 07:19:20|105.2|105.18|105.28|105.14|105.3|105.2|105.18|105.04|364023
1628061570000|2021-08-04 07:19:30|105.26|105.12|105.12|104.98|105.26|105.12|105|104.9|69827
1628061580000|2021-08-04 07:19:40|105.1|105|105.14|105|105.14|105|105.1|105|0
1628061590000|2021-08-04 07:19:50|105.16|105.02|105.22|105.04|105.22|105.04|105.16|105.02|20296
1628061610000|2021-08-04 07:20:10|105.16|105.02|105.12|105.04|105.16|105.04|105.02|104.98|70300
1628061620000|2021-08-04 07:20:20|105.1|105.02|104.94|104.86|105.1|105.02|104.88|104.8|121422
1628061630000|2021-08-04 07:20:30|104.98|104.84|104.86|104.74|104.98|104.84|104.78|104.68|61906
1628061640000|2021-08-04 07:20:40|104.92|104.76|104.94|104.8|104.96|104.8|104.92|104.76|8796
1628061650000|2021-08-04 07:20:50|||||||||300
1628061660000|2021-08-04 07:21:00|||||||||4737
1628061670000|2021-08-04 07:21:10|104.96|104.82|104.98|104.88|105|104.88|104.96|104.82|12267
1628061680000|2021-08-04 07:21:20|||||||||3829
1628061690000|2021-08-04 07:21:30|105.04|104.86|104.96|104.88|105.04|104.88|104.96|104.86|2181
1628061700000|2021-08-04 07:21:40|104.94|104.86|104.96|104.84|104.96|104.86|104.8|104.72|27383
1628061710000|2021-08-04 07:21:50|105.02|104.86|105.04|104.94|105.04|104.94|105.02|104.86|8631
1628061720000|2021-08-04 07:22:00|105.1||105.1||105.1||105.1||1263
1628061730000|2021-08-04 07:22:10|105.16|104.96|105.24|105.08|105.26|105.08|105.16|104.96|5600
1628061740000|2021-08-04 07:22:20|105.22|105.06|105.24|105.08|105.24|105.08|105.18|105.06|23345
1628061750000|2021-08-04 07:22:30|105.18|105.06|105.16|105.08|105.18|105.1|105.16|105.04|53087
1628061760000|2021-08-04 07:22:40|105.18|105.1|105.24|105.14|105.28|105.14|105.18|105.1|30779
1628061770000|2021-08-04 07:22:50|105.28|105.16|105.3|105.18|105.3|105.18|105.28|105.16|3680
1628061780000|2021-08-04 07:23:00|105.2|105.16|105.16|105.1|105.3|105.18|105.14|105.1|54920
1628061790000|2021-08-04 07:23:10|||||||||10000
1628061800000|2021-08-04 07:23:20|105.14|105.08|105.04|104.92|105.14|105.08|105.04|104.88|14688
1628061810000|2021-08-04 07:23:30|||||||||4559
1628061820000|2021-08-04 07:23:40||104.94||104.94||104.94||104.94|15321
1628061830000|2021-08-04 07:23:50|105.02|104.92|105.02|104.92|105.02|104.94|105.02|104.92|15157
1628061840000|2021-08-04 07:24:00|105.04|104.94|105.04|104.92|105.04|104.94|104.98|104.92|4702
1628061850000|2021-08-04 07:24:10|105||105||105||105||9253
1628061860000|2021-08-04 07:24:20|||||||||4000
1628061880000|2021-08-04 07:24:40|104.98|104.9|105|104.92|105|104.92|104.86|104.82|33727
1628061890000|2021-08-04 07:24:50|104.98||104.96||104.98||104.96||13936
1628061900000|2021-08-04 07:25:00|104.98|104.94|105.1|105|105.1|105.06|104.98|104.92|64079
1628061910000|2021-08-04 07:25:10|105.08|104.96|105.04|104.96|105.08|104.96|105|104.96|2694
1628061920000|2021-08-04 07:25:20|105|104.94|105.08|105|105.1|105|104.96|104.94|28065
1628061930000|2021-08-04 07:25:30|105.06|104.98|104.96|104.88|105.06|104.98|104.92|104.88|18600
1628061940000|2021-08-04 07:25:40|105|104.9|105|104.9|105|104.9|104.98|104.9|1000
1628061950000|2021-08-04 07:25:50|104.98||104.98||104.98||104.98||0
1628061960000|2021-08-04 07:26:00|105|104.92|105|104.94|105|104.94|105|104.92|0
1628061970000|2021-08-04 07:26:10|105.02|104.96|105.06|104.96|105.08|105.02|104.98|104.92|28133
1628061980000|2021-08-04 07:26:20|||||||||4371
1628062000000|2021-08-04 07:26:40|||||||||5000
1628062020000|2021-08-04 07:27:00|105.08||105.08||105.08||105.08||32544
1628062030000|2021-08-04 07:27:10|105.06||105.06||105.06||105.06||1630
1628062040000|2021-08-04 07:27:20|105.04|104.98|105.08|104.98|105.1|105.02|105|104.92|24365
1628062050000|2021-08-04 07:27:30||105||105||105||105|31196
1628062060000|2021-08-04 07:27:40|105|104.98|105.08|105|105.08|105|105|104.98|9191
1628062070000|2021-08-04 07:27:50|105.12|105.02|105.3|105.18|105.3|105.2|105.12|105.02|82852
1628062080000|2021-08-04 07:28:00|105.28|105.2|105.28|105.18|105.28|105.2|105.2|105.18|13763
1628062090000|2021-08-04 07:28:10|||||||||150540
1628062100000|2021-08-04 07:28:20|105.3|105.2|105.24|105.18|105.3|105.2|105.24|105.18|10120
1628062110000|2021-08-04 07:28:30|||||||||6605
1628062120000|2021-08-04 07:28:40|105.2|105.2|105.3|105.24|105.3|105.28|105.2|105.18|78590
1628062130000|2021-08-04 07:28:50|105.24|105.22|105.3|105.22|105.3|105.22|105.24|105.22|4296
1628062140000|2021-08-04 07:29:00|105.28||105.3||105.3||105.28||19908
1628062150000|2021-08-04 07:29:10|105.28|105.2|105.34|105.2|105.36|105.2|105.14|105.1|70098
1628062160000|2021-08-04 07:29:20|||||||||10613
1628062170000|2021-08-04 07:29:30|||||||||5846
1628062190000|2021-08-04 07:29:50|||||||||1366
1628062200000|2021-08-04 07:30:00|||||||||106281
1628062220000|2021-08-04 07:30:20|105.2|105.18|105.34|105.22|105.34|105.22|105.2|105.16|139574
1628062230000|2021-08-04 07:30:30|105.32||105.32||105.32||105.3||1958
1628062240000|2021-08-04 07:30:40|105.3|105.24|105.32|105.26|105.34|105.28|105.3|105.24|16174
1628062250000|2021-08-04 07:30:50|105.34|105.28|105.24|105.2|105.34|105.28|105.22|105.2|55406
1628062260000|2021-08-04 07:31:00|||||||||5085
1628062270000|2021-08-04 07:31:10|105.22|105.18|105.06|105|105.22|105.18|105.06|104.96|67208
1628062280000|2021-08-04 07:31:20|105.08|105.02|105.06|104.98|105.08|105.02|105|104.96|38460
1628062290000|2021-08-04 07:31:30|105.04|105|105.02|104.98|105.06|105|105.02|104.98|843
1628062300000|2021-08-04 07:31:40|105.04|105|105.2|105.08|105.2|105.08|105.04|105|33735
1628062310000|2021-08-04 07:31:50|||||||||3930
1628062320000|2021-08-04 07:32:00|105.18||105.18||105.22||105.18||82975
1628062330000|2021-08-04 07:32:10|105.16|105.1|105.04|105|105.26|105.16|105.04|104.96|33886
1628062340000|2021-08-04 07:32:20|105.06|105.02|105.1|105.02|105.1|105.02|105.06|105.02|26
1628062350000|2021-08-04 07:32:30|105.08|105|105.04|104.96|105.08|105.02|105|104.92|9319
1628062400000|2021-08-04 07:33:20||104.94||104.96||104.96||104.92|20026
1628062410000|2021-08-04 07:33:30|||||||||30089
1628062430000|2021-08-04 07:33:50|||||||||16050
1628062440000|2021-08-04 07:34:00|105.08|104.98|104.9|104.82|105.08|104.98|104.9|104.76|12591
1628062450000|2021-08-04 07:34:10|||||||||1500
1628062480000|2021-08-04 07:34:40|||||||||4313
1628062490000|2021-08-04 07:34:50|104.88|104.8|104.86|104.74|104.88|104.8|104.86|104.72|6886
1628062510000|2021-08-04 07:35:10||104.76||104.76||104.76||104.76|12007
1628062530000|2021-08-04 07:35:30|104.88|104.78|104.82|104.76|104.88|104.8|104.82|104.76|2885
1628062540000|2021-08-04 07:35:40|||||||||2611
1628062550000|2021-08-04 07:35:50||104.74||104.72||104.74||104.72|0
1628062560000|2021-08-04 07:36:00||104.76||104.76||104.76||104.76|87
1628062570000|2021-08-04 07:36:10|104.8|104.74|104.74|104.68|104.8|104.74|104.74|104.68|1039
1628062580000|2021-08-04 07:36:20|||||||||1415
1628062600000|2021-08-04 07:36:40|104.72|104.66|104.7|104.62|104.72|104.66|104.68|104.56|34063
1628062610000|2021-08-04 07:36:50|104.68||104.68||104.68||104.68||4748
1628062620000|2021-08-04 07:37:00|||||||||1416
1628062650000|2021-08-04 07:37:30|||||||||6
1628062660000|2021-08-04 07:37:40|104.66|104.6|104.62|104.52|104.66|104.6|104.54|104.46|19930
1628062670000|2021-08-04 07:37:50|104.58||104.62||104.62||104.58||9514
1628062680000|2021-08-04 07:38:00|||||||||113
1628062690000|2021-08-04 07:38:10|104.6|104.5|104.58|104.5|104.6|104.5|104.58|104.5|11019
1628062700000|2021-08-04 07:38:20|||||||||511
1628062720000|2021-08-04 07:38:40|||||||||1038
1628062730000|2021-08-04 07:38:50|||||||||5083
1628062750000|2021-08-04 07:39:10|||||||||10000
1628062770000|2021-08-04 07:39:30|||||||||6000
1628062780000|2021-08-04 07:39:40|104.62|104.52|104.64|104.58|104.64|104.58|104.62|104.52|10025
1628062800000|2021-08-04 07:40:00|104.7|104.6|104.7|104.6|104.7|104.6|104.7|104.6|1573
1628062820000|2021-08-04 07:40:20|104.74|104.64|104.78|104.68|104.78|104.68|104.7|104.64|2885
1628062830000|2021-08-04 07:40:30|104.82|104.7|104.84|104.72|104.86|104.72|104.8|104.68|0
1628062840000|2021-08-04 07:40:40|104.86|104.74|104.9|104.74|104.9|104.74|104.86|104.74|5985
1628062860000|2021-08-04 07:41:00||104.72||104.74||104.74||104.72|5206
1628062870000|2021-08-04 07:41:10|||||||||1539
1628062890000|2021-08-04 07:41:30|104.88|104.76|104.86|104.8|104.88|104.8|104.86|104.76|8981
1628062900000|2021-08-04 07:41:40|104.84|104.78|104.84|104.78|104.84|104.8|104.84|104.78|447
1628062920000|2021-08-04 07:42:00|104.86|104.8|104.9|104.8|104.92|104.8|104.86|104.8|32829
1628062940000|2021-08-04 07:42:20|104.92|104.82|104.98|104.84|104.98|104.84|104.92|104.82|10481
1628062950000|2021-08-04 07:42:30|||||||||20273
1628062960000|2021-08-04 07:42:40|104.96|104.82|105|104.92|105|104.92|104.92|104.8|34260
1628062970000|2021-08-04 07:42:50|104.98|104.9|104.98|104.9|104.98|104.9|104.98|104.9|3758
1628062980000|2021-08-04 07:43:00|104.92|104.88|104.94|104.86|104.98|104.88|104.88|104.8|7577
1628062990000|2021-08-04 07:43:10|||||||||2773
1628063010000|2021-08-04 07:43:30|||||||||263397
1628063020000|2021-08-04 07:43:40|104.98|104.88|104.98|104.9|104.98|104.9|104.98|104.88|705
1628063030000|2021-08-04 07:43:50|105|104.92|105|104.92|105|104.92|105|104.92|2500
1628063050000|2021-08-04 07:44:10|105.02|104.94|105.1|105.06|105.1|105.06|105.02|104.94|61481
1628063060000|2021-08-04 07:44:20|105.08|105.04|105.08|105.02|105.08|105.06|105.04|105.02|26739
1628063070000|2021-08-04 07:44:30|||||||||1984
1628063080000|2021-08-04 07:44:40|105.06|105|105|104.98|105.06|105|104.98|104.88|84271
1628063090000|2021-08-04 07:44:50|105.02|104.94|105.02|104.98|105.02|104.98|105.02|104.92|1253
1628063100000|2021-08-04 07:45:00|105.06|105|105.08|105.02|105.1|105.02|105|104.98|25840
1628063110000|2021-08-04 07:45:10|||||||||17217
1628063120000|2021-08-04 07:45:20|105.06|105|104.96|104.94|105.06|105.02|104.96|104.92|30960
1628063130000|2021-08-04 07:45:30|104.94|104.92|104.94|104.88|104.94|104.92|104.92|104.88|19829
1628063150000|2021-08-04 07:45:50|104.92|104.86|104.86|104.76|104.92|104.86|104.8|104.74|12641
1628063170000|2021-08-04 07:46:10|||||||||95
1628063180000|2021-08-04 07:46:20|104.84|104.74|104.78|104.72|104.84|104.76|104.76|104.7|16129
1628063190000|2021-08-04 07:46:30|104.82|104.74|104.8|104.76|104.86|104.82|104.8|104.74|15425
1628063200000|2021-08-04 07:46:40|104.78|104.74|104.74|104.66|104.78|104.74|104.74|104.66|6007
1628063210000|2021-08-04 07:46:50|104.78|104.68|104.8|104.72|104.8|104.72|104.78|104.68|11300
1628063220000|2021-08-04 07:47:00|104.86|104.74|104.84|104.76|104.86|104.8|104.82|104.74|2344
1628063230000|2021-08-04 07:47:10|104.86|104.78|104.84|104.76|104.86|104.8|104.84|104.76|26
1628063240000|2021-08-04 07:47:20|104.8|104.74|104.74|104.66|104.8|104.74|104.74|104.66|66
1628063250000|2021-08-04 07:47:30|104.76|104.68|104.8|104.74|104.8|104.74|104.76|104.68|8119
1628063260000|2021-08-04 07:47:40|104.84|104.76|104.86|104.78|104.86|104.8|104.84|104.76|4056
1628063270000|2021-08-04 07:47:50|104.84|104.8|104.86|104.82|104.86|104.82|104.84|104.8|14500
1628063280000|2021-08-04 07:48:00||104.8||104.8||104.8||104.8|0
1628063300000|2021-08-04 07:48:20|||||||||273123
1628063310000|2021-08-04 07:48:30|104.84|104.78|104.82|104.76|104.84|104.78|104.8|104.76|45931
1628063320000|2021-08-04 07:48:40|104.86|104.78|104.72|104.68|104.86|104.78|104.68|104.6|71205
1628063330000|2021-08-04 07:48:50|104.78|104.7|104.9|104.8|104.9|104.82|104.76|104.7|161769
1628063340000|2021-08-04 07:49:00||104.82||104.84||104.84||104.82|0
1628063360000|2021-08-04 07:49:20|104.88|104.82|104.86|104.8|104.88|104.82|104.82|104.8|12635
1628063370000|2021-08-04 07:49:30|||||||||1000
1628063380000|2021-08-04 07:49:40|104.88|104.82|104.94|104.86|104.94|104.86|104.88|104.82|22501
1628063390000|2021-08-04 07:49:50|104.92|104.84|104.92|104.84|104.92|104.84|104.92|104.84|0
1628063420000|2021-08-04 07:50:20|104.9|104.82|105|104.96|105|104.96|104.82|104.78|39101
1628063430000|2021-08-04 07:50:30||104.98||104.98||104.98||104.98|0
1628063440000|2021-08-04 07:50:40|104.98|104.96|104.98|104.9|104.98|104.96|104.92|104.86|33029
1628063450000|2021-08-04 07:50:50||104.92||104.92||104.92||104.92|0
1628063460000|2021-08-04 07:51:00||104.94||104.92||104.94||104.92|5
1628063470000|2021-08-04 07:51:10|105|104.94|105.08|105|105.08|105|105|104.94|10415
1628063480000|2021-08-04 07:51:20|105.1|105.02|105.08|105.02|105.1|105.04|105.08|105|1956
1628063490000|2021-08-04 07:51:30|105.1|105.04|105.1|105.02|105.1|105.04|105.1|105.02|952
1628063500000|2021-08-04 07:51:40|105.08|105.04|105.08|105.04|105.1|105.04|105.08|105.02|5326
1628063510000|2021-08-04 07:51:50|105.06|105.02|104.96|104.88|105.08|105.02|104.96|104.88|14833
1628063520000|2021-08-04 07:52:00|104.94|104.84|104.84|104.76|104.94|104.84|104.82|104.74|980
1628063530000|2021-08-04 07:52:10|||||||||5273
1628063540000|2021-08-04 07:52:20||104.78||104.78||104.78||104.78|38
1628063550000|2021-08-04 07:52:30|104.86||104.84||104.86||104.84||2986
1628063560000|2021-08-04 07:52:40|104.82|104.76|104.8|104.76|104.82|104.76|104.8|104.76|2986
1628063570000|2021-08-04 07:52:50|104.78|104.72|104.78|104.7|104.8|104.72|104.76|104.68|1584
1628063580000|2021-08-04 07:53:00|104.76|104.66|104.76|104.66|104.76|104.66|104.76|104.66|19934
1628063590000|2021-08-04 07:53:10|||||||||4282
1628063610000|2021-08-04 07:53:30||104.68||104.68||104.68||104.68|3800
1628063620000|2021-08-04 07:53:40||104.7||104.7||104.7||104.68|12885
1628063630000|2021-08-04 07:53:50||104.68||104.68||104.68||104.68|2850
1628063640000|2021-08-04 07:54:00|104.74|104.66|104.72|104.68|104.8|104.74|104.64|104.58|36968
1628063650000|2021-08-04 07:54:10|104.76|104.7|104.72|104.68|104.78|104.7|104.7|104.68|12076
1628063660000|2021-08-04 07:54:20|104.7|104.66|104.64|104.58|104.7|104.66|104.62|104.58|4217
1628063680000|2021-08-04 07:54:40|104.62|104.54|104.48|104.4|104.62|104.54|104.48|104.4|16253
1628063690000|2021-08-04 07:54:50|104.46|104.38|104.46|104.4|104.46|104.4|104.46|104.38|0
1628063700000|2021-08-04 07:55:00|104.48|104.42|104.48|104.44|104.5|104.44|104.46|104.4|24533
1628063710000|2021-08-04 07:55:10|104.5|104.46|104.56|104.52|104.62|104.54|104.5|104.46|13624
1628063720000|2021-08-04 07:55:20|104.6|104.54|104.68|104.62|104.7|104.62|104.6|104.54|5850
1628063730000|2021-08-04 07:55:30|104.7||104.7||104.72||104.7||0
1628063740000|2021-08-04 07:55:40|104.72|104.64|104.76|104.7|104.76|104.7|104.72|104.64|0
1628063750000|2021-08-04 07:55:50|104.74|104.68|104.74|104.66|104.74|104.68|104.74|104.64|10028
1628063760000|2021-08-04 07:56:00||104.68||104.68||104.68||104.68|100
1628063770000|2021-08-04 07:56:10|104.72|104.66|104.7|104.64|104.74|104.66|104.7|104.62|2282
1628063780000|2021-08-04 07:56:20|104.72|104.66|104.72|104.66|104.72|104.66|104.72|104.66|0
1628063790000|2021-08-04 07:56:30|104.7||104.7||104.7||104.7||3000
1628063800000|2021-08-04 07:56:40|104.68|104.64|104.66|104.62|104.68|104.64|104.64|104.58|9841
1628063810000|2021-08-04 07:56:50|104.64|104.6|104.64|104.6|104.64|104.6|104.64|104.6|50
1628063820000|2021-08-04 07:57:00|104.62|104.58|104.62|104.58|104.64|104.58|104.62|104.58|2471
1628063840000|2021-08-04 07:57:20|104.6||104.62||104.62||104.6||0
1628063850000|2021-08-04 07:57:30|104.6||104.62||104.62||104.6||0
1628063860000|2021-08-04 07:57:40|104.6|104.56|104.62|104.54|104.62|104.58|104.58|104.52|4040
1628063870000|2021-08-04 07:57:50|104.6|104.52|104.6|104.54|104.6|104.54|104.6|104.52|0
1628063880000|2021-08-04 07:58:00|104.58|104.52|104.58|104.54|104.58|104.54|104.58|104.52|3380
1628063890000|2021-08-04 07:58:10||104.52||104.52||104.52||104.52|0
1628063900000|2021-08-04 07:58:20|104.56|104.54|104.52|104.46|104.56|104.54|104.52|104.46|2098
1628063910000|2021-08-04 07:58:30|104.5|104.44|104.48|104.42|104.5|104.44|104.48|104.42|0
1628063920000|2021-08-04 07:58:40|104.46|104.4|104.44|104.4|104.48|104.4|104.44|104.4|0
1628063930000|2021-08-04 07:58:50||104.38||104.4||104.4||104.36|0
1628063940000|2021-08-04 07:59:00|104.48|104.42|104.5|104.42|104.5|104.46|104.48|104.42|9260
1628063950000|2021-08-04 07:59:10|104.52|104.44|104.6|104.54|104.64|104.58|104.52|104.44|76373
1628063960000|2021-08-04 07:59:20|104.58|104.52|104.56|104.52|104.58|104.54|104.56|104.52|4264
1628063970000|2021-08-04 07:59:30|104.54|104.5|104.5|104.44|104.54|104.5|104.5|104.44|5033
1628063980000|2021-08-04 07:59:40|104.48|104.46|104.56|104.5|104.56|104.5|104.48|104.46|0
1628063990000|2021-08-04 07:59:50|104.58|104.52|104.5|104.46|104.6|104.52|104.48|104.46|9780
1628064000000|2021-08-04 08:00:00|104.52|104.5|104.52|104.48|104.58|104.52|104.48|104.46|10770
1628064010000|2021-08-04 08:00:10||104.46||104.46||104.46||104.46|24500
1628064020000|2021-08-04 08:00:20||104.48||104.48||104.48||104.46|0
1628064030000|2021-08-04 08:00:30|104.5|104.46|104.38|104.32|104.5|104.46|104.34|104.3|56266
1628064040000|2021-08-04 08:00:40|104.36|104.3|104.42|104.38|104.46|104.38|104.34|104.3|13940
1628064050000|2021-08-04 08:00:50|104.4|104.36|104.4|104.34|104.4|104.36|104.38|104.34|6018
1628064060000|2021-08-04 08:01:00|104.42|104.36|104.48|104.4|104.5|104.42|104.42|104.36|12539
1628064090000|2021-08-04 08:01:30|||||||||19612
1628064100000|2021-08-04 08:01:40|||||||||1346
1628064120000|2021-08-04 08:02:00|104.52|104.42|104.58|104.52|104.58|104.52|104.52|104.42|11793
1628064140000|2021-08-04 08:02:20|104.6|104.54|104.62|104.54|104.62|104.54|104.6|104.54|2585
1628064150000|2021-08-04 08:02:30|104.58|104.52|104.52|104.44|104.58|104.54|104.48|104.44|10881
1628064160000|2021-08-04 08:02:40|104.5|104.46|104.52|104.46|104.52|104.48|104.5|104.46|2082
1628064170000|2021-08-04 08:02:50|104.5|104.48|104.52|104.46|104.52|104.48|104.5|104.46|8829
1628064180000|2021-08-04 08:03:00|104.5|104.48|104.52|104.48|104.52|104.48|104.5|104.48|870
1628064190000|2021-08-04 08:03:10|104.56|104.5|104.48|104.4|104.58|104.52|104.46|104.4|23229
1628064210000|2021-08-04 08:03:30|104.5||104.5||104.5||104.5||0
1628064220000|2021-08-04 08:03:40|104.52|104.42|104.52|104.46|104.52|104.46|104.52|104.42|0
1628064230000|2021-08-04 08:03:50|104.5|104.44|104.44|104.4|104.5|104.44|104.44|104.4|18941
1628064250000|2021-08-04 08:04:10|104.46|104.42|104.42|104.38|104.48|104.42|104.4|104.38|4121
1628064260000|2021-08-04 08:04:20|104.44|104.4|104.46|104.4|104.46|104.4|104.42|104.4|1148
1628064270000|2021-08-04 08:04:30|104.5|104.42|104.52|104.44|104.52|104.44|104.5|104.42|5419
1628064290000|2021-08-04 08:04:50|104.5||104.5||104.5||104.5||35465
1628064300000|2021-08-04 08:05:00|104.48|104.42|104.42|104.38|104.48|104.42|104.4|104.38|5219
1628064310000|2021-08-04 08:05:10|104.4|104.36|104.46|104.38|104.46|104.38|104.38|104.34|2299
1628064320000|2021-08-04 08:05:20|104.48|104.4|104.52|104.44|104.52|104.44|104.48|104.4|2307
1628064330000|2021-08-04 08:05:30|104.54||104.54||104.54||104.54||0
1628064340000|2021-08-04 08:05:40|104.52||104.52||104.52||104.52||0
1628064350000|2021-08-04 08:05:50|104.54|104.46|104.54|104.46|104.56|104.48|104.54|104.46|0
1628064360000|2021-08-04 08:06:00|104.52|104.44|104.42|104.34|104.52|104.44|104.42|104.34|12977
1628064380000|2021-08-04 08:06:20||104.36||104.34||104.36||104.34|113
1628064390000|2021-08-04 08:06:30|104.44|104.36|104.44|104.36|104.44|104.36|104.44|104.36|0
1628064400000|2021-08-04 08:06:40|104.42|104.38|104.42|104.38|104.48|104.42|104.42|104.38|6575
1628064410000|2021-08-04 08:06:50|||||||||2220
1628064420000|2021-08-04 08:07:00|104.46|104.4|104.48|104.44|104.48|104.44|104.44|104.38|5581
1628064430000|2021-08-04 08:07:10|104.5||104.5||104.5||104.5||0
1628064440000|2021-08-04 08:07:20|||||||||1244
1628064450000|2021-08-04 08:07:30|104.52|104.52|104.68|104.66|104.8|104.74|104.52|104.48|338414
1628064460000|2021-08-04 08:07:40|104.7|104.68|104.74|104.66|104.74|104.68|104.7|104.66|2068
1628064470000|2021-08-04 08:07:50||104.68||104.7||104.7||104.68|0
1628064480000|2021-08-04 08:08:00|104.72|104.68|104.7|104.66|104.74|104.7|104.7|104.66|23461
1628064490000|2021-08-04 08:08:10|104.68|104.64|104.66|104.6|104.68|104.64|104.62|104.58|26422
1628064500000|2021-08-04 08:08:20|104.62|104.62|104.66|104.6|104.66|104.62|104.62|104.6|7400
1628064510000|2021-08-04 08:08:30|104.64|104.62|104.58|104.52|104.66|104.62|104.58|104.5|21840
1628064530000|2021-08-04 08:08:50|104.6|104.54|104.62|104.56|104.62|104.58|104.6|104.54|6707
1628064540000|2021-08-04 08:09:00|104.6|104.54|104.52|104.48|104.6|104.54|104.52|104.46|50622
1628064550000|2021-08-04 08:09:10|104.5|104.46|104.48|104.42|104.52|104.46|104.48|104.42|4554
1628064560000|2021-08-04 08:09:20|104.52|104.44|104.52|104.44|104.52|104.46|104.52|104.44|2
1628064600000|2021-08-04 08:10:00|104.5|104.42|104.48|104.42|104.5|104.42|104.48|104.42|173
1628064610000|2021-08-04 08:10:10|104.46|104.4|104.42|104.36|104.46|104.4|104.42|104.36|451
1628064630000|2021-08-04 08:10:30||104.38||104.38||104.38||104.36|0
1628064640000|2021-08-04 08:10:40|104.4||104.42||104.42||104.4||1391
1628064650000|2021-08-04 08:10:50|104.44|104.4|104.46|104.42|104.48|104.42|104.44|104.4|4236
1628064660000|2021-08-04 08:11:00|104.48||104.48||104.48||104.48||0
1628064670000|2021-08-04 08:11:10|104.5|104.44|104.48|104.42|104.5|104.44|104.48|104.42|4242
1628064680000|2021-08-04 08:11:20|104.5|104.44|104.48|104.42|104.5|104.44|104.48|104.42|50
1628064710000|2021-08-04 08:11:50|||||||||25000
1628064720000|2021-08-04 08:12:00|104.4|104.4|104.42|104.38|104.46|104.4|104.4|104.38|117517
1628064730000|2021-08-04 08:12:10|104.46|104.4|104.56|104.5|104.56|104.5|104.42|104.4|14444
1628064740000|2021-08-04 08:12:20|||||||||5949
1628064750000|2021-08-04 08:12:30|||||||||6707
1628064760000|2021-08-04 08:12:40|||||||||100
1628064770000|2021-08-04 08:12:50|104.6|104.52|104.6|104.52|104.6|104.54|104.6|104.52|4458
1628064780000|2021-08-04 08:13:00||104.5||104.5||104.5||104.5|424
1628064790000|2021-08-04 08:13:10|||||||||6891
1628064800000|2021-08-04 08:13:20|||||||||572
1628064810000|2021-08-04 08:13:30|104.58|104.52|104.48|104.4|104.58|104.52|104.48|104.4|7485
1628064830000|2021-08-04 08:13:50|||||||||2831
1628064840000|2021-08-04 08:14:00|104.46|104.38|104.44|104.38|104.46|104.4|104.4|104.38|49270
1628064850000|2021-08-04 08:14:10|104.48|104.4|104.56|104.48|104.58|104.5|104.48|104.4|41275
1628064860000|2021-08-04 08:14:20|||||||||500
1628064870000|2021-08-04 08:14:30|||||||||3331
1628064890000|2021-08-04 08:14:50|104.58|104.5|104.6|104.52|104.64|104.56|104.58|104.5|10310
1628064900000|2021-08-04 08:15:00||104.5||104.5||104.5||104.5|0
1628064920000|2021-08-04 08:15:20|104.58|104.52|104.6|104.58|104.6|104.58|104.58|104.52|6522
1628064930000|2021-08-04 08:15:30|104.56|104.56|104.58|104.5|104.58|104.56|104.54|104.48|32586
1628064940000|2021-08-04 08:15:40|104.56|104.48|104.46|104.38|104.56|104.48|104.46|104.38|41884
1628064950000|2021-08-04 08:15:50||104.4||104.4||104.4||104.4|0
1628064960000|2021-08-04 08:16:00|104.44|104.38|104.42|104.38|104.44|104.38|104.42|104.38|286
1628064970000|2021-08-04 08:16:10|104.44|104.4|104.46|104.38|104.46|104.4|104.44|104.38|0
1628064980000|2021-08-04 08:16:20||104.4||104.4||104.4||104.4|0
1628064990000|2021-08-04 08:16:30||104.38||104.38||104.38||104.38|0
1628065020000|2021-08-04 08:17:00|||||||||2000
1628065030000|2021-08-04 08:17:10|104.44|104.36|104.44|104.4|104.44|104.4|104.38|104.34|11870
1628065040000|2021-08-04 08:17:20|104.42|104.38|104.36|104.34|104.42|104.38|104.36|104.34|5256
1628065050000|2021-08-04 08:17:30|104.38||104.38||104.4||104.38||8000
1628065060000|2021-08-04 08:17:40|||||||||1317
1628065070000|2021-08-04 08:17:50|104.42|104.36|104.3|104.26|104.44|104.4|104.3|104.26|23550
1628065090000|2021-08-04 08:18:10|104.32|104.28|104.32|104.26|104.36|104.28|104.32|104.26|8250
1628065120000|2021-08-04 08:18:40|104.3|104.24|104.28|104.26|104.34|104.3|104.28|104.24|21211
1628065130000|2021-08-04 08:18:50|104.26|104.24|104.22|104.16|104.26|104.24|104.18|104.12|10349
1628065140000|2021-08-04 08:19:00|104.2|104.14|104.16|104.06|104.2|104.14|104.16|104.06|20
1628065150000|2021-08-04 08:19:10|||||||||27378
1628065160000|2021-08-04 08:19:20|104.14|104.08|104.26|104.22|104.26|104.22|104.1|104.08|102070
1628065180000|2021-08-04 08:19:40|104.24|104.24|104.22|104.18|104.24|104.24|104.2|104.16|27333
1628065190000|2021-08-04 08:19:50|104.24|104.2|104.26|104.18|104.28|104.22|104.24|104.18|12810
1628065200000|2021-08-04 08:20:00||104.2||104.2||104.2||104.2|0
1628065210000|2021-08-04 08:20:10|104.3|104.22|104.36|104.3|104.36|104.32|104.3|104.22|14979
1628065220000|2021-08-04 08:20:20||104.32||104.32||104.32||104.32|14303
1628065250000|2021-08-04 08:20:50|104.42|104.34|104.42|104.38|104.44|104.38|104.42|104.34|7971
1628065260000|2021-08-04 08:21:00|104.48|104.4|104.46|104.38|104.48|104.4|104.46|104.38|0
1628065280000|2021-08-04 08:21:20|104.44|104.4|104.48|104.4|104.5|104.4|104.42|104.38|8537
1628065290000|2021-08-04 08:21:30|104.46|104.38|104.4|104.36|104.46|104.38|104.4|104.36|16422
1628065300000|2021-08-04 08:21:40|104.38|104.34|104.38|104.32|104.38|104.34|104.34|104.32|12122
1628065320000|2021-08-04 08:22:00|104.4|104.34|104.4|104.34|104.4|104.36|104.4|104.34|479
1628065350000|2021-08-04 08:22:30|||||||||3141
1628065360000|2021-08-04 08:22:40|||||||||1
1628065370000|2021-08-04 08:22:50|104.38|104.32|104.4|104.34|104.4|104.34|104.32|104.28|33453
1628065420000|2021-08-04 08:23:40|104.44|104.36|104.46|104.38|104.52|104.48|104.42|104.36|28749
1628065430000|2021-08-04 08:23:50|104.4|104.4|104.48|104.4|104.48|104.4|104.4|104.38|2324
1628065450000|2021-08-04 08:24:10|104.46|104.38|104.46|104.38|104.46|104.38|104.46|104.38|0
1628065460000|2021-08-04 08:24:20|104.44|104.4|104.44|104.4|104.44|104.4|104.44|104.4|0
1628065470000|2021-08-04 08:24:30||104.38||104.38||104.38||104.38|0
1628065480000|2021-08-04 08:24:40||104.4||104.38||104.4||104.38|250
1628065490000|2021-08-04 08:24:50||104.4||104.4||104.4||104.4|0
1628065500000|2021-08-04 08:25:00|104.46|104.38|104.5|104.46|104.5|104.46|104.46|104.38|908
1628065510000|2021-08-04 08:25:10|104.48|104.44|104.44|104.4|104.48|104.44|104.44|104.4|656
1628065530000|2021-08-04 08:25:30||104.42||104.4||104.42||104.4|0
1628065540000|2021-08-04 08:25:40|104.48|104.42|104.5|104.46|104.5|104.46|104.48|104.42|787
1628065550000|2021-08-04 08:25:50|104.52|104.48|104.58|104.52|104.58|104.52|104.52|104.48|23681
1628065560000|2021-08-04 08:26:00|||||||||6918
1628065570000|2021-08-04 08:26:10|104.56|104.5|104.5|104.46|104.56|104.5|104.5|104.46|21164
1628065580000|2021-08-04 08:26:20|104.52||104.5||104.52||104.5||0
1628065590000|2021-08-04 08:26:30|104.48|104.48|104.52|104.48|104.52|104.48|104.48|104.48|3533
1628065600000|2021-08-04 08:26:40|104.5|104.46|104.4|104.36|104.5|104.46|104.38|104.36|7030
1628065610000|2021-08-04 08:26:50|104.42||104.4||104.42||104.4||0
1628065620000|2021-08-04 08:27:00|104.42|104.38|104.62|104.56|104.7|104.64|104.42|104.38|58647
1628065630000|2021-08-04 08:27:10|104.6|104.58|104.62|104.58|104.62|104.58|104.6|104.56|4000
1628065640000|2021-08-04 08:27:20|104.6|104.56|104.6|104.54|104.62|104.56|104.58|104.54|13924
1628065660000|2021-08-04 08:27:40|||||||||1
1628065680000|2021-08-04 08:28:00|104.62|104.56|104.58|104.54|104.66|104.58|104.54|104.5|46007
1628065690000|2021-08-04 08:28:10|104.6|104.56|104.64|104.56|104.64|104.58|104.6|104.56|423
1628065700000|2021-08-04 08:28:20|104.6||104.6||104.6||104.6||132
1628065720000|2021-08-04 08:28:40|104.64|104.58|104.62|104.58|104.66|104.6|104.6|104.58|2970
1628065730000|2021-08-04 08:28:50|104.64|104.6|104.64|104.6|104.64|104.6|104.64|104.6|0
1628065740000|2021-08-04 08:29:00|104.66|104.62|104.7|104.64|104.72|104.64|104.66|104.62|25223
1628065750000|2021-08-04 08:29:10|104.72|104.62|104.68|104.62|104.74|104.62|104.66|104.62|2533
1628065770000|2021-08-04 08:29:30|104.7|104.64|104.68|104.62|104.7|104.64|104.68|104.62|6000
1628065780000|2021-08-04 08:29:40|104.66|104.64|104.68|104.62|104.68|104.64|104.66|104.6|14014
1628065790000|2021-08-04 08:29:50|104.66||104.66||104.66||104.66||0
1628065810000|2021-08-04 08:30:10|104.64|104.6|104.6|104.56|104.64|104.6|104.6|104.54|18296
1628065830000|2021-08-04 08:30:30||104.58||104.56||104.58||104.56|0
1628065840000|2021-08-04 08:30:40|104.66|104.58|104.66|104.6|104.66|104.6|104.66|104.58|2756
1628065850000|2021-08-04 08:30:50|104.64|104.58|104.66|104.6|104.66|104.6|104.62|104.58|33501
1628065870000|2021-08-04 08:31:10|104.7|104.62|104.62|104.58|104.7|104.64|104.62|104.58|22945
1628065880000|2021-08-04 08:31:20|||||||||9504
1628065890000|2021-08-04 08:31:30|104.6|104.56|104.56|104.54|104.6|104.56|104.56|104.52|24286
1628065930000|2021-08-04 08:32:10|||||||||10071
1628065950000|2021-08-04 08:32:30|104.54|104.52|104.56|104.5|104.56|104.52|104.48|104.42|21124
1628065960000|2021-08-04 08:32:40|104.54|104.48|104.5|104.48|104.54|104.48|104.5|104.48|3633
1628065970000|2021-08-04 08:32:50|104.48|104.46|104.44|104.36|104.48|104.46|104.44|104.34|7812
1628065980000|2021-08-04 08:33:00||104.38||104.38||104.38||104.38|0
1628065990000|2021-08-04 08:33:10|104.42|104.36|104.36|104.26|104.42|104.36|104.36|104.26|1679
1628066000000|2021-08-04 08:33:20|104.34|104.24|104.28|104.18|104.34|104.24|104.28|104.18|5552
1628066010000|2021-08-04 08:33:30|104.3|104.2|104.32|104.26|104.32|104.26|104.2|104.14|16965
1628066020000|2021-08-04 08:33:40|104.3|104.24|104.28|104.26|104.32|104.28|104.28|104.22|6634
1628066040000|2021-08-04 08:34:00|104.3|104.28|104.3|104.26|104.3|104.28|104.3|104.26|9
1628066050000|2021-08-04 08:34:10||104.28||104.26||104.28||104.26|0
1628066070000|2021-08-04 08:34:30|||||||||1000
1628066100000|2021-08-04 08:35:00|104.28|104.28|104.24|104.2|104.28|104.28|104.24|104.2|107767
1628066110000|2021-08-04 08:35:10|104.26|104.22|104.28|104.22|104.28|104.24|104.26|104.22|5706
1628066120000|2021-08-04 08:35:20|104.26|104.2|104.18|104.14|104.26|104.2|104.18|104.14|7956
1628066130000|2021-08-04 08:35:30|104.16|104.12|104.1|104.04|104.16|104.12|104.04|104.02|50395
1628066140000|2021-08-04 08:35:40|104.12|104.06|104.14|104.08|104.14|104.08|104.1|104.06|78
1628066150000|2021-08-04 08:35:50||104.06||104.06||104.06||104.06|4962
1628066160000|2021-08-04 08:36:00|104.18|104.08|104.26|104.2|104.26|104.2|104.18|104.08|21019
1628066170000|2021-08-04 08:36:10|104.32|104.22|104.3|104.18|104.32|104.22|104.3|104.18|1947
1628066180000|2021-08-04 08:36:20||104.2||104.2||104.2||104.2|0
1628066200000|2021-08-04 08:36:40|104.28|104.14|104.12|104.1|104.28|104.14|104.12|104.06|21024
1628066210000|2021-08-04 08:36:50|104.1|104.06|104.1|104.04|104.1|104.06|104.1|104.04|3
1628066220000|2021-08-04 08:37:00||104.06||104.06||104.06||104.04|0
1628066230000|2021-08-04 08:37:10||104.04||104.06||104.06||104.04|0
1628066240000|2021-08-04 08:37:20|104.14|104.08|104.08|104.04|104.16|104.1|104.06|104.04|37466
1628066250000|2021-08-04 08:37:30|104.06|104.02|104.02|103.98|104.08|104.02|103.98|103.94|92033
1628066260000|2021-08-04 08:37:40|104.04|103.96|103.98|103.94|104.04|103.96|103.98|103.94|5781
1628066270000|2021-08-04 08:37:50|103.96|103.9|103.96|103.9|103.96|103.92|103.92|103.84|9111
1628066280000|2021-08-04 08:38:00|103.94||103.94||103.94||103.94||0
1628066290000|2021-08-04 08:38:10|103.96|103.94|104|103.96|104.08|104|103.9|103.84|71180
1628066300000|2021-08-04 08:38:20|104.04|103.98|104.08|104.04|104.08|104.04|104.04|103.98|9049
1628066310000|2021-08-04 08:38:30|104.1||104.12||104.12||104.1||5000
1628066320000|2021-08-04 08:38:40|104.14|104.1|104.14|104.1|104.18|104.12|104.14|104.06|55419
1628066330000|2021-08-04 08:38:50|104.16||104.18||104.18||104.16||650
1628066340000|2021-08-04 08:39:00|104.22|104.12|104.16|104.1|104.22|104.14|104.16|104.1|4198
1628066350000|2021-08-04 08:39:10||104.12||104.12||104.12||104.12|0
1628066360000|2021-08-04 08:39:20|104.14|104.1|104.06|103.98|104.14|104.1|104.06|103.98|15662
1628066370000|2021-08-04 08:39:30|104.04||104.04||104.04||104.04||0
1628066390000|2021-08-04 08:39:50|||||||||1907
1628066400000|2021-08-04 08:40:00|104.08|104|104.1|104.02|104.1|104.02|104.08|104|1501
1628066410000|2021-08-04 08:40:10|104.02|104|104|103.98|104.08|104.02|104|103.98|52850
1628066420000|2021-08-04 08:40:20|103.98|103.96|104.1|104.04|104.1|104.04|103.98|103.92|37675
1628066440000|2021-08-04 08:40:40|104.08||104.08||104.08||104.08||3000
1628066450000|2021-08-04 08:40:50|||||||||10211
1628066480000|2021-08-04 08:41:20|104.12|104.06|104.1|104.06|104.2|104.12|104.08|104.04|4406
1628066520000|2021-08-04 08:42:00|104.14|104.08|104.16|104.12|104.16|104.12|104.14|104.08|5786
1628066530000|2021-08-04 08:42:10|104.14|104.1|104.1|104.08|104.14|104.1|104.1|104.06|20803
1628066540000|2021-08-04 08:42:20|104.08|104.06|104.08|104.06|104.1|104.06|104.08|104.04|10404
1628066550000|2021-08-04 08:42:30|104.06|104.04|104.02|103.98|104.08|104.04|104.02|103.98|18112
1628066570000|2021-08-04 08:42:50|104.04|104|104.02|103.98|104.1|104.02|104|103.94|51995
1628066580000|2021-08-04 08:43:00|104||104.02||104.02||104||0
1628066590000|2021-08-04 08:43:10|104.06|104|104.02|104|104.08|104.02|104.02|104|15006
1628066600000|2021-08-04 08:43:20|104|103.98|103.98|103.96|104.02|103.98|103.98|103.96|6423
1628066610000|2021-08-04 08:43:30|103.96|103.92|103.98|103.92|103.98|103.92|103.94|103.86|1000801
1628066620000|2021-08-04 08:43:40|||||||||3271
1628066630000|2021-08-04 08:43:50|103.96|103.9|103.9|103.86|103.96|103.9|103.9|103.86|5670
1628066640000|2021-08-04 08:44:00|103.88|103.84|103.88|103.86|103.9|103.86|103.88|103.82|2
1628066660000|2021-08-04 08:44:20|103.9|103.88|103.94|103.88|103.94|103.88|103.9|103.88|36
1628066670000|2021-08-04 08:44:30|103.92|103.86|103.9|103.86|103.92|103.88|103.9|103.86|4
1628066690000|2021-08-04 08:44:50|||||||||22914
1628066700000|2021-08-04 08:45:00|103.92||103.92||103.92||103.92||545
1628066720000|2021-08-04 08:45:20|103.94|103.88|103.94|103.88|103.94|103.88|103.92|103.88|0
1628066740000|2021-08-04 08:45:40|103.92|103.86|103.88|103.86|103.92|103.86|103.88|103.86|1111
1628066750000|2021-08-04 08:45:50|103.9|103.88|103.92|103.86|103.92|103.88|103.9|103.86|2511
1628066760000|2021-08-04 08:46:00|103.94|103.88|104|103.94|104|103.94|103.94|103.88|15400
1628066770000|2021-08-04 08:46:10|104.02|103.96|104.2|104.16|104.3|104.22|104.02|103.96|329757
1628066780000|2021-08-04 08:46:20|104.18|104.14|104.2|104.16|104.2|104.16|104.18|104.12|3629
1628066790000|2021-08-04 08:46:30|104.24|104.18|104.3|104.2|104.32|104.2|104.24|104.18|3478
1628066800000|2021-08-04 08:46:40|104.28||104.28||104.28||104.26||0
1628066810000|2021-08-04 08:46:50|104.26||104.28||104.28||104.26||345
1628066840000|2021-08-04 08:47:20|104.26||104.26||104.26||104.26||0
1628066850000|2021-08-04 08:47:30|104.28||104.28||104.28||104.28||942
1628066860000|2021-08-04 08:47:40|104.26||104.28||104.28||104.26||0
1628066870000|2021-08-04 08:47:50|||||||||3529
1628066890000|2021-08-04 08:48:10|104.3|104.22|104.42|104.34|104.42|104.34|104.3|104.22|19422
1628066900000|2021-08-04 08:48:20|104.46|104.36|104.42|104.38|104.48|104.4|104.42|104.36|2500
1628066910000|2021-08-04 08:48:30|104.4|104.36|104.4|104.38|104.42|104.38|104.4|104.36|720
1628066920000|2021-08-04 08:48:40|104.38|104.36|104.26|104.2|104.4|104.38|104.26|104.18|12744
1628066930000|2021-08-04 08:48:50|||||||||2000
1628066950000|2021-08-04 08:49:10|||||||||5658
1628066960000|2021-08-04 08:49:20|104.28|104.22|104.36|104.28|104.38|104.28|104.26|104.22|1270
1628066970000|2021-08-04 08:49:30|104.34|104.26|104.34|104.28|104.34|104.28|104.34|104.26|0
1628067000000|2021-08-04 08:50:00|104.32|104.24|104.26|104.18|104.32|104.24|104.26|104.18|266
1628067010000|2021-08-04 08:50:10|104.28|104.24|104.34|104.26|104.34|104.26|104.28|104.18|12534
1628067020000|2021-08-04 08:50:20|104.36|104.28|104.38|104.3|104.38|104.3|104.36|104.28|2404
1628067030000|2021-08-04 08:50:30|104.4|104.32|104.38|104.32|104.42|104.34|104.38|104.32|2017
1628067050000|2021-08-04 08:50:50|104.36|104.3|104.26|104.18|104.36|104.3|104.26|104.18|18893
1628067080000|2021-08-04 08:51:20|||||||||4796
1628067090000|2021-08-04 08:51:30|||||||||1200
1628067100000|2021-08-04 08:51:40|||||||||1418
1628067120000|2021-08-04 08:52:00|104.28|104.2|104.32|104.26|104.32|104.26|104.28|104.2|19923
1628067130000|2021-08-04 08:52:10|||||||||195
1628067140000|2021-08-04 08:52:20|104.34|104.28|104.46|104.38|104.46|104.4|104.34|104.28|33230
1628067150000|2021-08-04 08:52:30|104.48|104.4|104.48|104.42|104.5|104.42|104.48|104.4|2859
1628067160000|2021-08-04 08:52:40||104.44||104.44||104.44||104.44|0
1628067170000|2021-08-04 08:52:50|104.5||104.48||104.5||104.48||500
1628067180000|2021-08-04 08:53:00|104.5||104.5||104.5||104.5||19771
1628067190000|2021-08-04 08:53:10||104.46||104.46||104.46||104.44|0
1628067210000|2021-08-04 08:53:30||104.48||104.48||104.48||104.46|870
1628067220000|2021-08-04 08:53:40|||||||||14000
1628067230000|2021-08-04 08:53:50|104.4|104.46|104.48|104.4|104.5|104.46|104.38|104.3|137719
1628067240000|2021-08-04 08:54:00||104.42||104.4||104.42||104.4|0
1628067250000|2021-08-04 08:54:10|104.5|104.42|104.5|104.42|104.5|104.42|104.5|104.42|0
1628067260000|2021-08-04 08:54:20|104.48|104.4|104.48|104.4|104.48|104.42|104.46|104.4|4000
1628067270000|2021-08-04 08:54:30|104.46|104.38|104.4|104.38|104.46|104.38|104.4|104.36|8903
1628067280000|2021-08-04 08:54:40|||||||||4000
1628067290000|2021-08-04 08:54:50|104.38|104.36|104.4|104.36|104.4|104.36|104.38|104.36|4532
1628067300000|2021-08-04 08:55:00|104.38|104.32|104.32|104.26|104.38|104.32|104.32|104.24|7
1628067360000|2021-08-04 08:56:00|104.34|104.28|104.38|104.34|104.38|104.36|104.34|104.28|7132
1628067370000|2021-08-04 08:56:10|104.36|104.3|104.36|104.32|104.38|104.32|104.34|104.28|14346
1628067390000|2021-08-04 08:56:30|104.34|104.3|104.3|104.22|104.34|104.3|104.24|104.18|12907
1628067400000|2021-08-04 08:56:40|||||||||2020
1628067430000|2021-08-04 08:57:10||104.24||104.24||104.24||104.22|842
1628067440000|2021-08-04 08:57:20|104.28|104.22|104.28|104.24|104.3|104.24|104.28|104.22|0
1628067450000|2021-08-04 08:57:30||104.22||104.22||104.22||104.22|0
1628067460000|2021-08-04 08:57:40|104.26|104.24|104.32|104.24|104.38|104.32|104.26|104.24|75278
1628067470000|2021-08-04 08:57:50|104.34|104.28|104.36|104.3|104.36|104.3|104.34|104.28|1859
1628067480000|2021-08-04 08:58:00|104.34|104.28|104.36|104.3|104.38|104.3|104.34|104.28|455
1628067490000|2021-08-04 08:58:10|||||||||15
1628067520000|2021-08-04 08:58:40|104.34|104.28|104.34|104.28|104.34|104.28|104.34|104.28|1082
1628067530000|2021-08-04 08:58:50|104.3|104.24|104.3|104.24|104.3|104.24|104.28|104.22|5385
1628067540000|2021-08-04 08:59:00|104.28|104.22|104.24|104.16|104.28|104.22|104.24|104.14|2841
1628067550000|2021-08-04 08:59:10|104.22|104.22|104.2|104.14|104.24|104.22|104.2|104.12|3
1628067560000|2021-08-04 08:59:20|104.18|104.16|104.18|104.14|104.2|104.16|104.18|104.14|4117
1628067590000|2021-08-04 08:59:50|104.2|104.16|104.2|104.14|104.2|104.16|104.2|104.14|2270
1628067600000|2021-08-04 09:00:00|||||||||752
1628067610000|2021-08-04 09:00:10|||||||||1001
1628067630000|2021-08-04 09:00:30|104.18|104.1|104.14|104.08|104.18|104.1|104.14|104.06|2725
1628067640000|2021-08-04 09:00:40|104.18|104.1|104.2|104.14|104.2|104.14|104.18|104.1|0
1628067650000|2021-08-04 09:00:50|104.18|104.12|104.18|104.1|104.18|104.12|104.18|104.1|3024
1628067660000|2021-08-04 09:01:00||104.12||104.1||104.12||104.1|565
1628067670000|2021-08-04 09:01:10||104.08||104.08||104.08||104.06|1082
1628067680000|2021-08-04 09:01:20|||||||||755
1628067690000|2021-08-04 09:01:30|||||||||5000
1628067730000|2021-08-04 09:02:10||104.06||104.08||104.08||104.06|3528
1628067800000|2021-08-04 09:03:20|||||||||2000
1628067810000|2021-08-04 09:03:30|||||||||5125
1628067840000|2021-08-04 09:04:00|104.2|104.1|104.34|104.28|104.34|104.28|104.2|104.1|6353
1628067850000|2021-08-04 09:04:10|104.36|104.26|104.36|104.32|104.38|104.32|104.3|104.26|6034
1628067860000|2021-08-04 09:04:20||104.34||104.34||104.34||104.34|0
1628067870000|2021-08-04 09:04:30|104.34|104.32|104.32|104.24|104.34|104.32|104.24|104.18|56135
1628067890000|2021-08-04 09:04:50|104.34|104.26|104.36|104.28|104.36|104.28|104.34|104.26|577
1628067910000|2021-08-04 09:05:10|||||||||971
1628067930000|2021-08-04 09:05:30|||||||||4106
1628067970000|2021-08-04 09:06:10|104.34|104.26|104.36|104.3|104.36|104.3|104.3|104.24|12630
1628068000000|2021-08-04 09:06:40|104.4|104.32|104.46|104.38|104.46|104.4|104.4|104.32|2904
1628068020000|2021-08-04 09:07:00|104.48|104.42|104.5|104.44|104.5|104.44|104.48|104.42|0
1628068030000|2021-08-04 09:07:10|104.48||104.48||104.48||104.48||1000
1628068050000|2021-08-04 09:07:30|104.5|104.46|104.56|104.5|104.56|104.5|104.5|104.46|290
1628068060000|2021-08-04 09:07:40|104.58|104.52|104.6|104.54|104.62|104.54|104.58|104.52|21396
1628068070000|2021-08-04 09:07:50|104.62|104.6|104.56|104.5|104.62|104.6|104.56|104.5|14595
1628068080000|2021-08-04 09:08:00|||||||||438628
1628068090000|2021-08-04 09:08:10|104.58|104.62|104.68|104.64|104.72|104.66|104.58|104.52|343836
1628068100000|2021-08-04 09:08:20|||||||||768
1628068110000|2021-08-04 09:08:30|104.66|104.6|104.66|104.64|104.68|104.64|104.66|104.58|9988
1628068120000|2021-08-04 09:08:40|104.68|104.66|104.74|104.66|104.76|104.7|104.68|104.64|7390
1628068130000|2021-08-04 09:08:50|104.72|104.68|104.7|104.64|104.72|104.68|104.66|104.6|46342
1628068140000|2021-08-04 09:09:00|104.72|104.68|104.76|104.7|104.78|104.7|104.72|104.68|0
1628068150000|2021-08-04 09:09:10|104.78|104.68|104.66|104.62|104.8|104.68|104.66|104.62|17574
1628068160000|2021-08-04 09:09:20|104.68|104.64|104.7|104.64|104.7|104.64|104.68|104.64|0
1628068190000|2021-08-04 09:09:50|||||||||2185
1628068220000|2021-08-04 09:10:20|104.74|104.66|104.78|104.7|104.78|104.7|104.74|104.66|5454
1628068240000|2021-08-04 09:10:40|104.8|104.72|104.8|104.76|104.8|104.78|104.78|104.7|5384
1628068250000|2021-08-04 09:10:50|||||||||5161
1628068260000|2021-08-04 09:11:00|104.84|104.78|104.84|104.78|104.84|104.8|104.84|104.78|5496
1628068270000|2021-08-04 09:11:10||104.8||104.8||104.8||104.8|0
1628068280000|2021-08-04 09:11:20|104.82|104.82|104.84|104.82|104.84|104.82|104.82|104.82|26
1628068290000|2021-08-04 09:11:30||104.8||104.82||104.82||104.8|21319
1628068300000|2021-08-04 09:11:40|104.82|104.8|104.74|104.7|104.82|104.8|104.74|104.66|8710
1628068310000|2021-08-04 09:11:50|104.72||104.74||104.74||104.72||18
1628068330000|2021-08-04 09:12:10|||||||||4740
1628068340000|2021-08-04 09:12:20|104.72|104.68|104.72|104.66|104.72|104.68|104.7|104.64|16483
1628068350000|2021-08-04 09:12:30|104.7|104.64|104.7|104.66|104.7|104.66|104.7|104.64|0
1628068360000|2021-08-04 09:12:40|||||||||91
1628068370000|2021-08-04 09:12:50|104.68|104.64|104.66|104.64|104.68|104.64|104.66|104.64|1723
1628068380000|2021-08-04 09:13:00|104.64|104.62|104.62|104.56|104.64|104.62|104.62|104.56|1116
1628068390000|2021-08-04 09:13:10|104.66|104.58|104.72|104.66|104.72|104.66|104.66|104.58|10475
1628068400000|2021-08-04 09:13:20|||||||||5012
1628068410000|2021-08-04 09:13:30|104.74|104.68|104.74|104.68|104.74|104.68|104.74|104.68|154
1628068420000|2021-08-04 09:13:40|104.72|104.66|104.72|104.68|104.72|104.68|104.72|104.66|0
1628068440000|2021-08-04 09:14:00|||||||||189
1628068450000|2021-08-04 09:14:10|104.7|104.66|104.62|104.58|104.7|104.66|104.62|104.58|7461
1628068460000|2021-08-04 09:14:20|104.64|104.6|104.64|104.6|104.64|104.62|104.64|104.6|7606
1628068470000|2021-08-04 09:14:30||104.62||104.6||104.62||104.6|3850
1628068480000|2021-08-04 09:14:40||104.62||104.6||104.62||104.6|100
1628068490000|2021-08-04 09:14:50|||||||||2000
1628068500000|2021-08-04 09:15:00|104.62|104.58|104.62|104.58|104.62|104.58|104.62|104.58|1756
1628068510000|2021-08-04 09:15:10|104.6||104.62||104.64||104.6||0
1628068520000|2021-08-04 09:15:20|104.6|104.56|104.66|104.6|104.66|104.6|104.56|104.52|14080
1628068530000|2021-08-04 09:15:30|104.68|104.62|104.72|104.66|104.72|104.66|104.68|104.62|2
1628068540000|2021-08-04 09:15:40|104.74|104.68|104.74|104.68|104.76|104.68|104.74|104.66|0
1628068550000|2021-08-04 09:15:50|||||||||9090
1628068590000|2021-08-04 09:16:30|104.78|104.7|104.8|104.74|104.8|104.74|104.78|104.7|1203
1628068610000|2021-08-04 09:16:50|104.78||104.8||104.8||104.78||66
1628068620000|2021-08-04 09:17:00|||||||||3
1628068630000|2021-08-04 09:17:10|||||||||94
1628068640000|2021-08-04 09:17:20|104.78|104.72|104.76|104.7|104.8|104.78|104.76|104.7|10884
1628068650000|2021-08-04 09:17:30|104.74|104.68|104.76|104.7|104.76|104.7|104.72|104.66|1060
1628068660000|2021-08-04 09:17:40|104.78||104.78||104.78||104.78||0
1628068670000|2021-08-04 09:17:50||104.72||104.72||104.72||104.72|0
1628068680000|2021-08-04 09:18:00|104.76|104.7|104.76|104.7|104.76|104.72|104.76|104.7|10065
1628068690000|2021-08-04 09:18:10|104.78|104.72|104.78|104.74|104.78|104.74|104.74|104.72|0
1628068720000|2021-08-04 09:18:40|||||||||1000
1628068730000|2021-08-04 09:18:50|104.8|104.76|104.8|104.78|104.8|104.78|104.8|104.76|2500
1628068750000|2021-08-04 09:19:10|104.82|104.8|104.88|104.82|104.9|104.82|104.82|104.8|14323
1628068760000|2021-08-04 09:19:20|||||||||1500
1628068770000|2021-08-04 09:19:30|104.86||104.86||104.86||104.86||3702
1628068780000|2021-08-04 09:19:40|104.88|104.84|104.94|104.88|104.96|104.88|104.88|104.84|11892
1628068790000|2021-08-04 09:19:50|104.92|104.86|104.9|104.86|104.92|104.86|104.88|104.86|38868
1628068800000|2021-08-04 09:20:00|104.88|104.84|104.86|104.8|104.88|104.84|104.84|104.76|8248
1628068810000|2021-08-04 09:20:10|104.88|104.82|104.94|104.86|104.94|104.88|104.88|104.82|3792
1628068820000|2021-08-04 09:20:20|104.96|104.88|104.94|104.88|104.98|104.9|104.94|104.88|2513
1628068830000|2021-08-04 09:20:30|104.96|104.9|104.96|104.88|104.96|104.9|104.96|104.88|3102
1628068840000|2021-08-04 09:20:40||104.9||104.9||104.9||104.88|3
1628068850000|2021-08-04 09:20:50|104.94|104.88|104.86|104.82|104.94|104.88|104.86|104.8|8312
1628068860000|2021-08-04 09:21:00||104.8||104.8||104.82||104.8|884
1628068870000|2021-08-04 09:21:10||104.82||104.8||104.82||104.8|0
1628068880000|2021-08-04 09:21:20|104.84|104.78|104.78|104.72|104.84|104.78|104.78|104.72|19696
1628068950000|2021-08-04 09:22:30||104.74||104.76||104.76||104.74|0
1628068960000|2021-08-04 09:22:40|||||||||1
1628068970000|2021-08-04 09:22:50|104.76|104.74|104.76|104.72|104.76|104.74|104.76|104.72|7758
1628068980000|2021-08-04 09:23:00||104.74||104.74||104.74||104.74|0
1628069000000|2021-08-04 09:23:20|||||||||5
1628069010000|2021-08-04 09:23:30|104.78|104.76|104.78|104.76|104.78|104.76|104.76|104.74|1788
1628069020000|2021-08-04 09:23:40|104.82|104.78|104.82|104.78|104.82|104.78|104.82|104.76|1404
1628069030000|2021-08-04 09:23:50|||||||||2000
1628069040000|2021-08-04 09:24:00|104.84|104.8|104.82|104.78|104.84|104.82|104.8|104.78|18896
1628069050000|2021-08-04 09:24:10|||||||||5000
1628069070000|2021-08-04 09:24:30|||||||||14513
1628069090000|2021-08-04 09:24:50|||||||||3328
1628069100000|2021-08-04 09:25:00|104.84|104.8|104.82|104.78|104.84|104.8|104.82|104.78|1378
1628069140000|2021-08-04 09:25:40|104.8|104.76|104.76|104.74|104.8|104.76|104.76|104.74|25995
1628069150000|2021-08-04 09:25:50|104.74|104.72|104.72|104.66|104.74|104.72|104.72|104.66|8751
1628069170000|2021-08-04 09:26:10||104.68||104.68||104.68||104.68|51
1628069190000|2021-08-04 09:26:30|104.7|104.7|104.72|104.68|104.74|104.7|104.7|104.66|39616
1628069200000|2021-08-04 09:26:40|104.74|104.7|104.76|104.72|104.8|104.74|104.74|104.7|10216
1628069220000|2021-08-04 09:27:00|104.74|104.7|104.7|104.66|104.74|104.7|104.68|104.64|21100
1628069230000|2021-08-04 09:27:10|104.68|104.64|104.66|104.62|104.68|104.64|104.64|104.62|305
1628069240000|2021-08-04 09:27:20|||||||||5000
1628069260000|2021-08-04 09:27:40|104.7|104.64|104.68|104.64|104.7|104.64|104.68|104.64|84
1628069270000|2021-08-04 09:27:50|104.7|104.66|104.74|104.68|104.74|104.68|104.7|104.66|11757
1628069280000|2021-08-04 09:28:00|104.72|104.7|104.8|104.76|104.82|104.78|104.72|104.7|45601
1628069300000|2021-08-04 09:28:20|104.78|104.74|104.72|104.68|104.78|104.74|104.72|104.68|8967
1628069320000|2021-08-04 09:28:40|||||||||5059
1628069330000|2021-08-04 09:28:50|104.74|104.7|104.78|104.7|104.78|104.74|104.74|104.7|17586
1628069340000|2021-08-04 09:29:00||104.72||104.74||104.74||104.72|408
1628069360000|2021-08-04 09:29:20||104.76||104.76||104.76||104.76|568
1628069370000|2021-08-04 09:29:30||104.74||104.74||104.74||104.74|54
1628069380000|2021-08-04 09:29:40|104.76|104.72|104.72|104.68|104.76|104.72|104.72|104.68|4712
1628069400000|2021-08-04 09:30:00|104.7|104.64|104.76|104.72|104.76|104.72|104.66|104.6|18612
1628069410000|2021-08-04 09:30:10|104.74|104.7|104.78|104.72|104.78|104.72|104.72|104.68|11120
1628069440000|2021-08-04 09:30:40||104.74||104.74||104.76||104.74|1051
1628069450000|2021-08-04 09:30:50|104.8|104.76|104.8|104.76|104.8|104.78|104.8|104.76|1097
1628069460000|2021-08-04 09:31:00|||||||||1000
1628069470000|2021-08-04 09:31:10|||||||||2000
1628069480000|2021-08-04 09:31:20|104.84|104.78|104.78|104.76|104.84|104.8|104.78|104.74|14326
1628069490000|2021-08-04 09:31:30|104.82|104.78|104.84|104.8|104.84|104.8|104.82|104.78|200
1628069530000|2021-08-04 09:32:10||104.82||104.82||104.82||104.82|1280
1628069550000|2021-08-04 09:32:30||104.8||104.8||104.8||104.8|5533
1628069570000|2021-08-04 09:32:50|104.82|104.78|104.82|104.8|104.84|104.8|104.8|104.78|15400
1628069580000|2021-08-04 09:33:00|104.8|104.78|104.78|104.74|104.8|104.78|104.78|104.74|15729
1628069590000|2021-08-04 09:33:10|104.82|104.76|104.82|104.76|104.84|104.8|104.82|104.76|11073
1628069600000|2021-08-04 09:33:20|104.8||104.78||104.8||104.78||0
1628069620000|2021-08-04 09:33:40|||||||||10180
1628069670000|2021-08-04 09:34:30|104.8|104.78|104.84|104.8|104.84|104.8|104.8|104.78|553
1628069690000|2021-08-04 09:34:50|104.86||104.86||104.88||104.86||1038
1628069700000|2021-08-04 09:35:00|104.88|104.82|104.88|104.82|104.88|104.82|104.88|104.82|1
1628069710000|2021-08-04 09:35:10|104.9|104.84|104.94|104.88|104.94|104.88|104.9|104.84|3100
1628069720000|2021-08-04 09:35:20|104.96|104.9|104.98|104.94|105|104.94|104.94|104.9|10841
1628069730000|2021-08-04 09:35:30|104.96|104.9|104.94|104.86|104.96|104.9|104.92|104.86|597
1628069740000|2021-08-04 09:35:40|104.92|104.88|104.94|104.88|104.94|104.88|104.92|104.88|5
1628069780000|2021-08-04 09:36:20|104.92|104.84|104.82|104.76|104.92|104.84|104.82|104.76|20522
1628069790000|2021-08-04 09:36:30|104.84||104.82||104.84||104.82||0
1628069800000|2021-08-04 09:36:40|104.84|104.78|104.82|104.76|104.88|104.82|104.82|104.76|5972
1628069820000|2021-08-04 09:37:00|104.84|104.78|104.84|104.8|104.86|104.82|104.82|104.76|3810
1628069830000|2021-08-04 09:37:10|104.86||104.84||104.86||104.84||0
1628069840000|2021-08-04 09:37:20|||||||||2545
1628069850000|2021-08-04 09:37:30|104.82|104.82|104.88|104.82|104.88|104.82|104.82|104.8|2000
1628069860000|2021-08-04 09:37:40||104.84||104.82||104.84||104.82|0
1628069870000|2021-08-04 09:37:50|104.86|104.8|104.86|104.8|104.86|104.8|104.84|104.8|41
1628069880000|2021-08-04 09:38:00|104.9|104.82|104.9|104.82|104.9|104.82|104.9|104.82|0
1628069900000|2021-08-04 09:38:20|||||||||2172
1628069910000|2021-08-04 09:38:30|104.94|104.84|104.94|104.86|104.94|104.86|104.94|104.84|398
1628069920000|2021-08-04 09:38:40|104.96|104.88|104.94|104.88|104.98|104.9|104.94|104.86|9881
1628069940000|2021-08-04 09:39:00|104.92|104.86|104.86|104.82|104.92|104.86|104.86|104.82|638
1628069970000|2021-08-04 09:39:30|104.84|104.8|104.82|104.8|104.84|104.8|104.82|104.78|12556
1628069980000|2021-08-04 09:39:40|104.86|104.82|104.86|104.82|104.86|104.82|104.86|104.8|665
1628069990000|2021-08-04 09:39:50||104.8||104.8||104.8||104.8|4698
1628070010000|2021-08-04 09:40:10|104.84|104.78|104.8|104.76|104.84|104.8|104.8|104.76|16875
1628070020000|2021-08-04 09:40:20|104.82||104.82||104.82||104.82||1852
1628070030000|2021-08-04 09:40:30|104.84||104.82||104.84||104.82||8919
1628070050000|2021-08-04 09:40:50|||||||||19354
1628070070000|2021-08-04 09:41:10||104.78||104.78||104.78||104.78|0
1628070080000|2021-08-04 09:41:20||104.76||104.76||104.76||104.76|0
1628070130000|2021-08-04 09:42:10|||||||||2967
1628070140000|2021-08-04 09:42:20|104.84|104.78|104.8|104.76|104.88|104.82|104.78|104.76|7468
1628070150000|2021-08-04 09:42:30|104.78|104.74|104.82|104.76|104.82|104.76|104.74|104.72|17994
1628070160000|2021-08-04 09:42:40|104.84||104.84||104.84||104.84||0
1628070180000|2021-08-04 09:43:00|||||||||250
1628070190000|2021-08-04 09:43:10||104.78||104.78||104.8||104.78|106
1628070200000|2021-08-04 09:43:20||104.8||104.8||104.8||104.8|0
1628070210000|2021-08-04 09:43:30|104.86|104.82|104.9|104.82|104.9|104.84|104.84|104.82|2611
1628070220000|2021-08-04 09:43:40|104.88|104.84|104.86|104.8|104.88|104.84|104.86|104.8|6959
1628070230000|2021-08-04 09:43:50|104.88|104.82|104.94|104.86|104.96|104.88|104.88|104.82|6029
1628070240000|2021-08-04 09:44:00||104.88||104.88||104.88||104.88|0
1628070250000|2021-08-04 09:44:10|104.96|104.9|104.98|104.9|104.98|104.9|104.96|104.9|4500
1628070260000|2021-08-04 09:44:20|105|104.92|104.96|104.9|105|104.94|104.94|104.88|139299
1628070270000|2021-08-04 09:44:30|104.88|104.88|105.08|105.02|105.14|105.06|104.88|104.86|377243
1628070280000|2021-08-04 09:44:40|105.06|105|105|104.94|105.1|105.06|104.96|104.94|90327
1628070290000|2021-08-04 09:44:50|104.98||104.98||104.98||104.98||0
1628070300000|2021-08-04 09:45:00|105|104.96|105|104.96|105.02|104.98|105|104.96|9973
1628070310000|2021-08-04 09:45:10|105.02|104.98|105.06|105|105.06|105|105.02|104.98|16859
1628070340000|2021-08-04 09:45:40|105.08|105.02|105.08|105.04|105.1|105.04|105.06|105.02|20067
1628070350000|2021-08-04 09:45:50|105.1|105.06|105.1|105.06|105.1|105.06|105.1|105.06|82735
1628070360000|2021-08-04 09:46:00|105.14|105.08|105.14|105.1|105.2|105.14|105.08|105.06|213220
1628070370000|2021-08-04 09:46:10|105.12|105.08|105.02|104.98|105.12|105.08|105.02|104.98|60154
1628070380000|2021-08-04 09:46:20|||||||||18929
1628070390000|2021-08-04 09:46:30|105.04|105|105.04|105|105.04|105.02|105.04|104.98|4101
1628070400000|2021-08-04 09:46:40|105.06|105.02|105.08|105.04|105.12|105.08|105.04|105.02|72112
1628070410000|2021-08-04 09:46:50|105.1|105.06|105.1|105.06|105.12|105.08|105.08|105.04|8801
1628070420000|2021-08-04 09:47:00|||||||||101400
1628070430000|2021-08-04 09:47:10|105.04|105.04|105.14|105.08|105.2|105.14|105.04|105.02|149492
1628070440000|2021-08-04 09:47:20|105.12|105.1|105.12|105.08|105.12|105.1|105.1|105.08|18153
1628070450000|2021-08-04 09:47:30|105.14||105.14||105.16||105.14||0
1628070460000|2021-08-04 09:47:40|105.16|105.1|105.14|105.1|105.16|105.1|105.14|105.08|435
1628070470000|2021-08-04 09:47:50||105.12||105.12||105.12||105.12|1005
1628070480000|2021-08-04 09:48:00|105.12|105.1|105.14|105.12|105.16|105.12|105.12|105.1|44490
1628070490000|2021-08-04 09:48:10|105.1|105.1|105.1|105.04|105.14|105.1|105.1|105.02|37118
1628070520000|2021-08-04 09:48:40|105.04|105.02|105.06|105.04|105.1|105.04|105.04|105|3728
1628070530000|2021-08-04 09:48:50|105.1|105.06|105.12|105.08|105.12|105.08|105.1|105.06|2741
1628070540000|2021-08-04 09:49:00|105.16|105.1|105.18|105.14|105.18|105.14|105.16|105.1|15466
1628070550000|2021-08-04 09:49:10|||||||||58
1628070570000|2021-08-04 09:49:30|105.16|105.12|105.14|105.08|105.18|105.14|105.1|105.08|73048
1628070580000|2021-08-04 09:49:40|105.16|105.1|105.2|105.14|105.2|105.14|105.14|105.1|2360
1628070600000|2021-08-04 09:50:00|105.18|105.16|105.2|105.16|105.2|105.16|105.18|105.16|2891
1628070630000|2021-08-04 09:50:30|||||||||5727
1628070640000|2021-08-04 09:50:40|||||||||6915
1628070670000|2021-08-04 09:51:10|105.18|105.12|105.16|105.12|105.18|105.12|105.16|105.1|9494
1628070680000|2021-08-04 09:51:20|105.18|105.14|105.18|105.12|105.18|105.14|105.18|105.12|600
1628070690000|2021-08-04 09:51:30||105.14||105.14||105.14||105.14|8571
1628070700000|2021-08-04 09:51:40|105.2|105.16|105.24|105.2|105.26|105.2|105.2|105.16|22055
1628070710000|2021-08-04 09:51:50|||||||||333
1628070720000|2021-08-04 09:52:00|105.22|105.18|105.2|105.16|105.22|105.18|105.2|105.16|5334
1628070730000|2021-08-04 09:52:10|105.18|105.14|105.2|105.16|105.2|105.16|105.12|105.06|49092
1628070740000|2021-08-04 09:52:20|105.22|105.18|105.24|105.16|105.24|105.2|105.2|105.16|14704
1628070760000|2021-08-04 09:52:40|||||||||3929
1628070770000|2021-08-04 09:52:50|||||||||516
1628070780000|2021-08-04 09:53:00|105.22|105.14|105.2|105.14|105.22|105.16|105.18|105.14|5787
1628070800000|2021-08-04 09:53:20||105.16||105.16||105.16||105.16|625
1628070810000|2021-08-04 09:53:30|105.24|105.18|105.26|105.22|105.26|105.22|105.24|105.18|2148
1628070820000|2021-08-04 09:53:40|105.28||105.28||105.28||105.28||753
1628070830000|2021-08-04 09:53:50|||||||||2942
1628070840000|2021-08-04 09:54:00|105.26|105.18|105.24|105.2|105.26|105.2|105.22|105.18|878
1628070860000|2021-08-04 09:54:20|105.26|105.22|105.3|105.26|105.3|105.26|105.26|105.22|10114
1628070870000|2021-08-04 09:54:30|||||||||13345
1628070880000|2021-08-04 09:54:40|105.32|105.28|105.34|105.3|105.34|105.3|105.32|105.28|20039
1628070890000|2021-08-04 09:54:50|105.32|105.28|105.32|105.28|105.36|105.32|105.28|105.22|47481
1628070900000|2021-08-04 09:55:00|105.3|105.26|105.28|105.2|105.3|105.26|105.26|105.2|82328
1628070920000|2021-08-04 09:55:20|105.26|105.22|105.22|105.16|105.26|105.22|105.18|105.1|124224
1628070930000|2021-08-04 09:55:30|105.2|105.14|105.14|105.08|105.2|105.16|105.14|105.08|1773
1628070940000|2021-08-04 09:55:40|105.08|105.1|105.12|105.06|105.12|105.1|105.08|105.04|8497
1628070970000|2021-08-04 09:56:10|||||||||131
1628070990000|2021-08-04 09:56:30|105.1|105.04|105.08|105.06|105.1|105.06|105.08|105.04|585
1628071000000|2021-08-04 09:56:40|105.1||105.12||105.12||105.1||23658
1628071030000|2021-08-04 09:57:10||105.08||105.08||105.08||105.08|123
1628071050000|2021-08-04 09:57:30|105.14||105.14||105.14||105.14||2161
1628071080000|2021-08-04 09:58:00|105.16|105.1|105.14|105.08|105.18|105.1|105.14|105.08|5323
1628071090000|2021-08-04 09:58:10|105.16||105.18||105.18||105.16||1432
1628071110000|2021-08-04 09:58:30|105.2|105.1|105.1|105.06|105.2|105.14|105.1|105.06|22654
1628071120000|2021-08-04 09:58:40|||||||||11
1628071130000|2021-08-04 09:58:50|105.08|105.02|105.02|104.94|105.08|105.02|105.02|104.92|34200
1628071140000|2021-08-04 09:59:00|||||||||3524
1628071150000|2021-08-04 09:59:10|105.04|104.96|105.06|104.98|105.06|104.98|105.04|104.96|0
1628071160000|2021-08-04 09:59:20|105.08|105|105.14|105.02|105.14|105.02|105.08|105|55895
1628071170000|2021-08-04 09:59:30|105.12||105.1||105.12||105.1||0
1628071200000|2021-08-04 10:00:00|105.12||105.14||105.14||105.12||2864
1628071210000|2021-08-04 10:00:10|||||||||100
1628071220000|2021-08-04 10:00:20||105.04||105.08||105.08||105.04|0
1628071230000|2021-08-04 10:00:30|105.12|105.06|105.12|105.04|105.12|105.06|105.06|105.02|26702
1628071250000|2021-08-04 10:00:50||105.06||105.04||105.06||105.04|2000
1628071260000|2021-08-04 10:01:00|105.1|105.06|105.1|105.04|105.1|105.06|105.1|105.04|1900
1628071270000|2021-08-04 10:01:10|105.12|105.06|105.14|105.1|105.14|105.1|105.12|105.06|3289
1628071280000|2021-08-04 10:01:20|105.16|105.12|105.24|105.18|105.26|105.18|105.16|105.12|4970
1628071290000|2021-08-04 10:01:30|105.26|105.2|105.26|105.2|105.26|105.2|105.26|105.2|3024
1628071300000|2021-08-04 10:01:40|105.28||105.28||105.28||105.28||63333
1628071310000|2021-08-04 10:01:50|105.26||105.26||105.26||105.26||0
1628071320000|2021-08-04 10:02:00|105.24|105.22|105.22|105.18|105.24|105.24|105.2|105.16|16140
1628071330000|2021-08-04 10:02:10|105.16|105.16|105.16|105.12|105.2|105.16|105.12|105.1|49142
1628071340000|2021-08-04 10:02:20|105.14|105.1|105.2|105.12|105.2|105.12|105.14|105.1|9351
1628071350000|2021-08-04 10:02:30||105.14||105.12||105.14||105.12|10
1628071360000|2021-08-04 10:02:40|105.18|105.14|105.18|105.14|105.18|105.14|105.18|105.12|16
1628071370000|2021-08-04 10:02:50|105.2|105.16|105.1|105.04|105.24|105.18|105.08|105.02|25276
1628071380000|2021-08-04 10:03:00|105.08||105.08||105.08||105.08||475
1628071390000|2021-08-04 10:03:10|105.06|105.02|105.06|105.02|105.06|105.02|105.06|105.02|0
1628071410000|2021-08-04 10:03:30|105.04|104.98|105.02|104.98|105.04|104.98|105.02|104.98|2681
1628071420000|2021-08-04 10:03:40|105.04||105.04||105.04||105.04||3381
1628071430000|2021-08-04 10:03:50|105.06|105|105.08|105|105.08|105|105.06|104.98|964
1628071440000|2021-08-04 10:04:00|105.06|104.98|105.02|104.98|105.06|104.98|105.02|104.98|14840
1628071450000|2021-08-04 10:04:10|105|104.94|105|104.94|105|104.94|104.98|104.94|9314
1628071460000|2021-08-04 10:04:20|105.02|104.96|105.08|105|105.08|105|105|104.96|1643
1628071470000|2021-08-04 10:04:30||105.02||105.02||105.02||105.02|0
1628071480000|2021-08-04 10:04:40|105.1|105.04|105.08|105.02|105.1|105.04|105.08|105.02|1250
1628071500000|2021-08-04 10:05:00||105||105.02||105.02||105|5000
1628071510000|2021-08-04 10:05:10|105.06|105|105.04|105|105.06|105.02|105.04|105|4378
1628071520000|2021-08-04 10:05:20|105.02|105.02|105.06|104.98|105.06|105.02|105|104.96|1517
1628071530000|2021-08-04 10:05:30|105.04||105.04||105.04||105.04||9521
1628071550000|2021-08-04 10:05:50||105||104.98||105||104.98|5976
1628071590000|2021-08-04 10:06:30|105.08|105|105.06|105|105.08|105.02|105.06|105|1336
1628071600000|2021-08-04 10:06:40|105.04|105.02|105.04|104.98|105.04|105.02|105.04|104.98|2
1628071620000|2021-08-04 10:07:00|105||105||105||105||1
1628071650000|2021-08-04 10:07:30|104.98|104.94|104.96|104.88|104.98|104.94|104.94|104.86|8525
1628071680000|2021-08-04 10:08:00|||||||||10000
1628071710000|2021-08-04 10:08:30|104.88|104.86|104.92|104.86|104.96|104.88|104.88|104.84|10972
1628071720000|2021-08-04 10:08:40|104.94|104.88|104.96|104.9|104.96|104.9|104.94|104.88|5285
1628071730000|2021-08-04 10:08:50|104.98|104.92|105.04|104.98|105.04|104.98|104.98|104.92|2370
1628071740000|2021-08-04 10:09:00|105.08|105|105.08|105.02|105.1|105.02|105.08|105|0
1628071750000|2021-08-04 10:09:10|105.1|105.04|105.1|105.02|105.12|105.04|105.1|105.02|5295
1628071760000|2021-08-04 10:09:20|105.08|105.04|105.08|105.04|105.08|105.04|105.06|105.02|1182
1628071770000|2021-08-04 10:09:30|105.1||105.1||105.1||105.1||0
1628071780000|2021-08-04 10:09:40|||||||||958
1628071810000|2021-08-04 10:10:10|105.14|105.06|105.14|105.08|105.14|105.08|105.14|105.06|0
1628071830000|2021-08-04 10:10:30|||||||||19658
1628071840000|2021-08-04 10:10:40|105.18|105.1|105.18|105.12|105.18|105.12|105.18|105.1|2505
1628071850000|2021-08-04 10:10:50|105.22|105.14|105.22|105.14|105.22|105.14|105.22|105.14|0
1628071860000|2021-08-04 10:11:00|||||||||10000
1628071870000|2021-08-04 10:11:10|105.2|105.16|105.18|105.14|105.2|105.18|105.16|105.14|15882
1628071890000|2021-08-04 10:11:30|105.16|105.12|105.1|105.06|105.16|105.12|105.1|105.06|16249
1628071900000|2021-08-04 10:11:40|105.08|105.04|105.08|105.04|105.08|105.06|105.06|105.04|101820
1628071910000|2021-08-04 10:11:50|105.1||105.12||105.12||105.1||580
1628071920000|2021-08-04 10:12:00|105.14|105.06|105.2|105.14|105.2|105.14|105.14|105.06|903
1628071930000|2021-08-04 10:12:10|105.18|105.12|105.18|105.1|105.18|105.14|105.16|105.1|3836
1628071940000|2021-08-04 10:12:20|||||||||4000
1628071970000|2021-08-04 10:12:50|105.16||105.18||105.18||105.16||49
1628071980000|2021-08-04 10:13:00|105.08|105.08|105.08|105.04|105.12|105.08|105.06|105.02|137970
1628072000000|2021-08-04 10:13:20|105.06|105.02|105.04|105.02|105.06|105.02|105.04|105|1725
1628072010000|2021-08-04 10:13:30|105.06|105.04|105.08|105.04|105.08|105.04|105.06|105.04|0
1628072020000|2021-08-04 10:13:40|105.1|105.06|105.18|105.1|105.18|105.1|105.1|105.06|3784
1628072030000|2021-08-04 10:13:50|105.16|105.12|105.16|105.12|105.16|105.12|105.14|105.12|0
1628072040000|2021-08-04 10:14:00|105.14||105.14||105.14||105.14||0
1628072050000|2021-08-04 10:14:10|105.12|105.06|105.14|105.08|105.14|105.08|105.12|105.06|72
1628072070000|2021-08-04 10:14:30|105.16|105.1|105.16|105.1|105.16|105.1|105.16|105.1|3921
1628072100000|2021-08-04 10:15:00|105.14|105.08|105.14|105.08|105.14|105.08|105.14|105.08|570
1628072110000|2021-08-04 10:15:10|105.16|105.1|105.16|105.12|105.16|105.12|105.16|105.1|1
1628072130000|2021-08-04 10:15:30|||||||||3007
1628072170000|2021-08-04 10:16:10|105.14|105.1|105.16|105.1|105.16|105.1|105.08|105.04|7002
1628072180000|2021-08-04 10:16:20|105.14||105.14||105.14||105.14||2
1628072190000|2021-08-04 10:16:30|105.12|105.06|105.1|105.04|105.12|105.06|105.08|105.04|9226
1628072210000|2021-08-04 10:16:50|||||||||2833
1628072220000|2021-08-04 10:17:00|105.08|105.02|105.1|105.04|105.1|105.04|105.06|105.02|16541
1628072230000|2021-08-04 10:17:10|105.14|105.06|105.14|105.06|105.16|105.12|105.14|105.06|21866
1628072250000|2021-08-04 10:17:30|105.16|105.08|105.2|105.14|105.2|105.14|105.16|105.08|1774
1628072300000|2021-08-04 10:18:20|||||||||4125
1628072310000|2021-08-04 10:18:30|105.16||105.16||105.16||105.16||0
1628072320000|2021-08-04 10:18:40|||||||||1
1628072330000|2021-08-04 10:18:50|||||||||1800
1628072350000|2021-08-04 10:19:10||105.12||105.12||105.12||105.12|50
1628072360000|2021-08-04 10:19:20|105.14|105.1|105.12|105.08|105.14|105.1|105.1|105.04|24622
1628072370000|2021-08-04 10:19:30|105.1|105.04|105.06|105.02|105.1|105.04|105.04|105|7121
1628072380000|2021-08-04 10:19:40|105.08||105.06||105.08||105.06||0
1628072390000|2021-08-04 10:19:50|105.04|105|105.04|105.02|105.04|105.02|105.04|105|7764
1628072400000|2021-08-04 10:20:00|105.02|105|104.98|104.92|105.02|105|104.96|104.92|18319
1628072420000|2021-08-04 10:20:20|105|104.94|104.98|104.92|105|104.96|104.98|104.92|1110
1628072430000|2021-08-04 10:20:30|105|104.94|105.02|104.98|105.02|104.98|105|104.94|950
1628072440000|2021-08-04 10:20:40|105|104.92|105|104.94|105|104.94|104.98|104.92|2
1628072450000|2021-08-04 10:20:50|104.98||104.96||104.98||104.96||0
1628072460000|2021-08-04 10:21:00|104.98||104.98||104.98||104.98||18155
1628072500000|2021-08-04 10:21:40|104.96|104.92|104.9|104.86|104.96|104.94|104.9|104.82|12751
1628072510000|2021-08-04 10:21:50|104.88|104.84|104.84|104.78|104.88|104.84|104.84|104.76|5151
1628072520000|2021-08-04 10:22:00|104.82|104.76|104.8|104.72|104.82|104.76|104.8|104.72|0
1628072530000|2021-08-04 10:22:10|104.82|104.74|104.82|104.78|104.82|104.78|104.82|104.74|2818
1628072540000|2021-08-04 10:22:20|104.86|104.8|104.86|104.78|104.92|104.84|104.84|104.78|2507
1628072550000|2021-08-04 10:22:30|104.84||104.86||104.86||104.84||0
1628072570000|2021-08-04 10:22:50||104.8||104.8||104.8||104.8|29
1628072580000|2021-08-04 10:23:00|104.9|104.82|104.9|104.84|104.9|104.84|104.88|104.82|0
1628072590000|2021-08-04 10:23:10|104.92||104.92||104.92||104.92||8
1628072600000|2021-08-04 10:23:20||104.86||104.86||104.86||104.86|0
1628072620000|2021-08-04 10:23:40|104.94|104.88|104.94|104.88|104.96|104.88|104.94|104.88|95
1628072630000|2021-08-04 10:23:50|104.96||104.96||104.96||104.96||0
1628072640000|2021-08-04 10:24:00|104.94|104.86|104.92|104.86|104.94|104.86|104.92|104.86|0
1628072650000|2021-08-04 10:24:10|104.9|104.84|104.8|104.74|104.9|104.84|104.8|104.74|13544
1628072660000|2021-08-04 10:24:20|104.82|104.76|104.82|104.76|104.82|104.76|104.82|104.76|9
1628072680000|2021-08-04 10:24:40|||||||||1000
1628072710000|2021-08-04 10:25:10|104.84|104.78|104.84|104.8|104.84|104.8|104.84|104.78|13
1628072720000|2021-08-04 10:25:20|104.82|104.76|104.84|104.78|104.84|104.78|104.82|104.76|47
1628072730000|2021-08-04 10:25:30|104.82|104.76|104.82|104.76|104.82|104.76|104.82|104.76|9
1628072740000|2021-08-04 10:25:40|104.8|104.78|104.8|104.78|104.8|104.78|104.8|104.78|0
1628072760000|2021-08-04 10:26:00|104.78|104.76|104.78|104.7|104.78|104.78|104.78|104.7|4245
1628072780000|2021-08-04 10:26:20|104.74|104.68|104.74|104.7|104.76|104.7|104.74|104.66|18
1628072790000|2021-08-04 10:26:30||104.72||104.7||104.72||104.7|2750
1628072810000|2021-08-04 10:26:50|104.72|104.68|104.72|104.64|104.72|104.68|104.72|104.62|6437
1628072820000|2021-08-04 10:27:00|||||||||293
1628072830000|2021-08-04 10:27:10|104.7|104.62|104.68|104.62|104.7|104.64|104.64|104.58|6970
1628072850000|2021-08-04 10:27:30|104.7|104.64|104.74|104.7|104.76|104.7|104.7|104.64|9446
1628072860000|2021-08-04 10:27:40|||||||||5068
1628072870000|2021-08-04 10:27:50||104.72||104.7||104.72||104.7|0
1628072880000|2021-08-04 10:28:00||104.72||104.7||104.72||104.7|1001
1628072890000|2021-08-04 10:28:10||104.72||104.72||104.72||104.72|3
1628072920000|2021-08-04 10:28:40|104.76|104.74|104.84|104.78|104.84|104.78|104.76|104.74|5704
1628072930000|2021-08-04 10:28:50|104.82|104.76|104.76|104.72|104.82|104.76|104.76|104.72|4476
1628072940000|2021-08-04 10:29:00|104.74|104.68|104.72|104.64|104.74|104.68|104.72|104.64|1135
1628072950000|2021-08-04 10:29:10||104.66||104.66||104.66||104.64|459
1628072960000|2021-08-04 10:29:20|104.74|104.68|104.76|104.7|104.76|104.7|104.74|104.68|2231
1628072970000|2021-08-04 10:29:30|104.78|104.72|104.78|104.72|104.8|104.72|104.78|104.72|0
1628072980000|2021-08-04 10:29:40|104.76|104.7|104.72|104.66|104.76|104.7|104.72|104.66|3452
1628072990000|2021-08-04 10:29:50||104.68||104.68||104.68||104.68|0
1628073000000|2021-08-04 10:30:00|||||||||518
1628073010000|2021-08-04 10:30:10|104.7|104.66|104.72|104.66|104.72|104.66|104.7|104.66|0
1628073020000|2021-08-04 10:30:20|104.7||104.7||104.7||104.7||0
1628073030000|2021-08-04 10:30:30|104.72|104.68|104.76|104.72|104.76|104.72|104.72|104.68|2968
1628073050000|2021-08-04 10:30:50|104.8|104.74|104.86|104.8|104.86|104.8|104.8|104.74|5328
1628073060000|2021-08-04 10:31:00|104.88|104.82|104.9|104.84|104.9|104.86|104.88|104.82|2587
1628073070000|2021-08-04 10:31:10|||||||||37
1628073080000|2021-08-04 10:31:20|104.88|104.86|104.96|104.88|104.96|104.88|104.88|104.84|14679
1628073090000|2021-08-04 10:31:30|104.98|104.9|104.96|104.9|104.98|104.9|104.96|104.9|800
1628073100000|2021-08-04 10:31:40|||||||||2000
1628073110000|2021-08-04 10:31:50|104.94||104.96||104.96||104.94||470
1628073120000|2021-08-04 10:32:00|104.98|104.92|104.98|104.92|105|104.92|104.98|104.92|0
1628073130000|2021-08-04 10:32:10|105|104.94|105.02|104.96|105.04|104.96|104.98|104.94|918
1628073140000|2021-08-04 10:32:20|||||||||1478
1628073160000|2021-08-04 10:32:40||104.98||104.96||104.98||104.96|1
1628073190000|2021-08-04 10:33:10|105.04|104.98|105.04|104.98|105.04|104.98|105.04|104.98|5936
1628073200000|2021-08-04 10:33:20|105.02|104.96|105.04|105|105.04|105|105.02|104.96|0
1628073210000|2021-08-04 10:33:30|105.02|104.98|105.04|104.98|105.04|105|105.02|104.98|11613
1628073220000|2021-08-04 10:33:40|105.02||105.02||105.02||105||0
1628073230000|2021-08-04 10:33:50|105.04||105.04||105.04||105.04||0
1628073270000|2021-08-04 10:34:30|105.02||105.02||105.02||105.02||5050
1628073290000|2021-08-04 10:34:50|105|104.96|104.98|104.94|105.02|104.98|104.98|104.92|14647
1628073300000|2021-08-04 10:35:00|104.96||104.96||104.96||104.96||20
1628073310000|2021-08-04 10:35:10|||||||||39266
1628073330000|2021-08-04 10:35:30|104.94|104.92|104.98|104.92|104.98|104.92|104.92|104.9|13308
1628073340000|2021-08-04 10:35:40|105|104.94|105.02|104.94|105.02|104.94|105|104.94|0
1628073350000|2021-08-04 10:35:50|||||||||3518
1628073360000|2021-08-04 10:36:00|||||||||462
1628073380000|2021-08-04 10:36:20|||||||||750
1628073390000|2021-08-04 10:36:30|105|104.96|104.98|104.92|105|104.96|104.98|104.92|3236
1628073400000|2021-08-04 10:36:40||104.94||104.94||104.94||104.94|0
1628073420000|2021-08-04 10:37:00|104.96|104.92|104.94|104.9|104.96|104.92|104.94|104.9|368
1628073430000|2021-08-04 10:37:10|104.96|104.92|104.94|104.92|104.98|104.92|104.94|104.92|0
1628073440000|2021-08-04 10:37:20||104.9||104.9||104.9||104.9|123
1628073450000|2021-08-04 10:37:30|104.98|104.92|104.94|104.9|104.98|104.92|104.94|104.9|831
1628073490000|2021-08-04 10:38:10|104.92|104.86|104.88|104.82|104.92|104.86|104.88|104.82|5639
1628073500000|2021-08-04 10:38:20||104.8||104.82||104.82||104.8|0
1628073540000|2021-08-04 10:39:00|104.86|104.78|104.84|104.78|104.86|104.78|104.82|104.76|1828
1628073550000|2021-08-04 10:39:10|104.86|104.8|104.88|104.8|104.88|104.82|104.86|104.8|0
1628073560000|2021-08-04 10:39:20|104.84||104.84||104.84||104.84||0
1628073570000|2021-08-04 10:39:30|104.82|104.76|104.78|104.74|104.82|104.76|104.78|104.74|3626
1628073580000|2021-08-04 10:39:40|104.8|104.76|104.8|104.74|104.84|104.78|104.8|104.74|2959
1628073590000|2021-08-04 10:39:50|104.78|104.76|104.84|104.76|104.86|104.8|104.78|104.76|59416
1628073600000|2021-08-04 10:40:00|104.82|104.78|104.8|104.76|104.82|104.78|104.8|104.74|0
1628073610000|2021-08-04 10:40:10|104.78|104.72|104.76|104.7|104.8|104.72|104.74|104.68|16223
1628073650000|2021-08-04 10:40:50||104.72||104.74||104.74||104.72|208
1628073660000|2021-08-04 10:41:00||104.72||104.7||104.72||104.7|2022
1628073670000|2021-08-04 10:41:10|104.74|104.72|104.76|104.7|104.76|104.72|104.74|104.7|6232
1628073680000|2021-08-04 10:41:20||104.72||104.7||104.72||104.7|0
1628073690000|2021-08-04 10:41:30|104.74|104.72|104.76|104.7|104.76|104.72|104.74|104.7|11690
1628073700000|2021-08-04 10:41:40|104.74||104.74||104.74||104.74||0
1628073710000|2021-08-04 10:41:50|104.72||104.72||104.72||104.72||475
1628073720000|2021-08-04 10:42:00|104.74|104.72|104.78|104.74|104.78|104.74|104.74|104.72|726
1628073730000|2021-08-04 10:42:10|104.8|104.76|104.8|104.78|104.8|104.78|104.8|104.76|0
1628073740000|2021-08-04 10:42:20|104.78|104.76|104.78|104.74|104.78|104.76|104.78|104.74|92
1628073750000|2021-08-04 10:42:30|104.8||104.78||104.8||104.78||236
1628073760000|2021-08-04 10:42:40|104.76|104.72|104.76|104.72|104.76|104.72|104.76|104.7|1
1628073780000|2021-08-04 10:43:00||104.74||104.74||104.74||104.74|0
1628073810000|2021-08-04 10:43:30|||||||||4745
1628073830000|2021-08-04 10:43:50|104.78|104.76|104.88|104.82|104.88|104.84|104.78|104.76|14740
1628073840000|2021-08-04 10:44:00|104.84||104.84||104.84||104.84||0
1628073850000|2021-08-04 10:44:10||104.8||104.78||104.8||104.78|5
1628073860000|2021-08-04 10:44:20|104.86|104.8|104.84|104.8|104.86|104.8|104.84|104.8|954
1628073870000|2021-08-04 10:44:30|104.82|104.78|104.8|104.72|104.82|104.78|104.78|104.72|2176
1628073880000|2021-08-04 10:44:40|104.82|104.74|104.84|104.78|104.84|104.78|104.82|104.74|0
1628073890000|2021-08-04 10:44:50|104.8||104.8||104.8||104.8||0
1628073900000|2021-08-04 10:45:00|||||||||490
1628073910000|2021-08-04 10:45:10|104.84|104.8|104.86|104.8|104.86|104.8|104.84|104.8|0
1628073920000|2021-08-04 10:45:20|104.9|104.82|104.92|104.86|104.92|104.86|104.9|104.82|1346
1628073940000|2021-08-04 10:45:40|104.94|104.88|104.92|104.88|104.94|104.88|104.92|104.88|81
1628073950000|2021-08-04 10:45:50|104.9||104.9||104.9||104.9||0
1628073960000|2021-08-04 10:46:00|104.92|104.9|104.92|104.9|104.92|104.9|104.92|104.9|9
1628073970000|2021-08-04 10:46:10|104.9|104.88|104.88|104.82|104.9|104.88|104.86|104.82|8058
1628073980000|2021-08-04 10:46:20|104.86||104.86||104.86||104.86||832
1628074000000|2021-08-04 10:46:40|104.88||104.88||104.88||104.88||1399
1628074020000|2021-08-04 10:47:00|104.9|104.84|104.92|104.86|104.92|104.86|104.9|104.84|18
1628074030000|2021-08-04 10:47:10|104.9||104.92||104.92||104.9||0
1628074040000|2021-08-04 10:47:20||104.88||104.88||104.88||104.88|0
1628074060000|2021-08-04 10:47:40|104.9|104.86|104.92|104.88|104.92|104.88|104.88|104.84|10548
1628074070000|2021-08-04 10:47:50|104.9|104.86|104.9|104.86|104.9|104.86|104.9|104.86|1434
1628074080000|2021-08-04 10:48:00|104.88||104.9||104.9||104.88||0
1628074100000|2021-08-04 10:48:20|104.92|104.88|104.92|104.86|104.92|104.88|104.92|104.86|0
1628074110000|2021-08-04 10:48:30|104.9||104.9||104.9||104.9||0
1628074130000|2021-08-04 10:48:50||104.88||104.88||104.88||104.88|1000
1628074160000|2021-08-04 10:49:20|||||||||5000
1628074210000|2021-08-04 10:50:10|104.92|104.9|105|104.94|105|104.96|104.92|104.9|6077
1628074220000|2021-08-04 10:50:20|104.98||104.98||104.98||104.98||203
1628074240000|2021-08-04 10:50:40|||||||||4283
1628074320000|2021-08-04 10:52:00|104.96|104.92|104.94|104.9|104.96|104.92|104.92|104.9|7144
1628074330000|2021-08-04 10:52:10|104.96|104.92|104.98|104.92|104.98|104.92|104.96|104.92|0
1628074390000|2021-08-04 10:53:10|105|104.94|104.96|104.92|105.04|105|104.96|104.92|33498
1628074420000|2021-08-04 10:53:40|||||||||427
1628074430000|2021-08-04 10:53:50|||||||||560
1628074440000|2021-08-04 10:54:00|104.94|104.9|104.92|104.86|104.94|104.9|104.9|104.86|67275
1628074450000|2021-08-04 10:54:10|||||||||2625
1628074460000|2021-08-04 10:54:20|104.9|104.9|104.92|104.9|104.92|104.9|104.9|104.9|0
1628074470000|2021-08-04 10:54:30|104.94|104.92|104.9|104.86|104.94|104.92|104.88|104.86|4043
1628074480000|2021-08-04 10:54:40|104.88|104.84|104.88|104.82|104.88|104.84|104.86|104.8|5471
1628074490000|2021-08-04 10:54:50|104.86|104.8|104.84|104.8|104.86|104.8|104.84|104.8|7812
1628074500000|2021-08-04 10:55:00|104.82|104.78|104.84|104.8|104.84|104.8|104.82|104.76|0
1628074510000|2021-08-04 10:55:10|104.82|104.76|104.82|104.8|104.82|104.8|104.82|104.76|10280
1628074520000|2021-08-04 10:55:20|||||||||6884
1628074530000|2021-08-04 10:55:30|104.8|104.76|104.8|104.76|104.82|104.78|104.8|104.76|4807
1628074540000|2021-08-04 10:55:40|104.82|104.78|104.88|104.82|104.88|104.82|104.8|104.76|11396
1628074560000|2021-08-04 10:56:00|104.9|104.84|104.9|104.84|104.96|104.92|104.86|104.82|18552
1628074570000|2021-08-04 10:56:10|104.88||104.9||104.9||104.88||128
1628074580000|2021-08-04 10:56:20|104.88||104.88||104.88||104.88||0
1628074590000|2021-08-04 10:56:30|104.9||104.9||104.9||104.9||0
1628074600000|2021-08-04 10:56:40|104.88|104.86|104.88|104.84|104.9|104.86|104.88|104.84|0
1628074620000|2021-08-04 10:57:00|||||||||20000
1628074630000|2021-08-04 10:57:10|104.82|104.82|104.84|104.82|104.88|104.84|104.82|104.78|82402
1628074640000|2021-08-04 10:57:20|104.82|104.8|104.76|104.72|104.82|104.8|104.76|104.7|5607
1628074650000|2021-08-04 10:57:30|104.78||104.76||104.78||104.76||10
1628074670000|2021-08-04 10:57:50|104.78|104.74|104.76|104.72|104.8|104.74|104.76|104.72|0
1628074680000|2021-08-04 10:58:00|104.78|104.74|104.8|104.74|104.8|104.74|104.78|104.74|0
1628074700000|2021-08-04 10:58:20|104.78|104.72|104.74|104.68|104.78|104.72|104.72|104.66|28037
1628074720000|2021-08-04 10:58:40|104.72|104.7|104.74|104.7|104.74|104.7|104.72|104.7|0
1628074730000|2021-08-04 10:58:50|104.76|104.72|104.88|104.82|104.88|104.82|104.76|104.72|1712
1628074740000|2021-08-04 10:59:00|104.86|104.8|104.84|104.8|104.86|104.8|104.84|104.8|500
1628074750000|2021-08-04 10:59:10|104.82|104.78|104.8|104.78|104.82|104.78|104.8|104.78|1163
1628074760000|2021-08-04 10:59:20|104.82||104.82||104.82||104.82||0
1628074780000|2021-08-04 10:59:40|104.84|104.8|104.86|104.8|104.86|104.8|104.84|104.8|6
1628074790000|2021-08-04 10:59:50|104.84|104.78|104.84|104.8|104.84|104.8|104.84|104.78|277
1628074800000|2021-08-04 11:00:00|104.82|104.78|104.8|104.72|104.82|104.78|104.78|104.72|1256
1628074810000|2021-08-04 11:00:10|104.82||104.82||104.82||104.82||0
1628074820000|2021-08-04 11:00:20|104.8||104.82||104.82||104.8||14
1628074840000|2021-08-04 11:00:40|104.78|104.74|104.88|104.8|104.88|104.8|104.78|104.74|3207
1628074860000|2021-08-04 11:01:00|104.86|104.78|104.78|104.7|104.86|104.8|104.78|104.7|14582
1628074870000|2021-08-04 11:01:10|104.76|104.72|104.72|104.68|104.76|104.72|104.72|104.68|0
1628074880000|2021-08-04 11:01:20|104.74||104.74||104.74||104.74||0
1628074890000|2021-08-04 11:01:30|104.78|104.7|104.78|104.7|104.78|104.72|104.78|104.7|0
1628074920000|2021-08-04 11:02:00|104.82|104.72|104.82|104.74|104.82|104.74|104.82|104.72|1700
1628074930000|2021-08-04 11:02:10|104.84|104.76|104.86|104.78|104.86|104.78|104.84|104.76|10737
1628074950000|2021-08-04 11:02:30|104.84|104.76|104.78|104.72|104.84|104.78|104.76|104.72|2798
1628074970000|2021-08-04 11:02:50|104.76|104.7|104.78|104.7|104.78|104.72|104.74|104.68|7413
1628074980000|2021-08-04 11:03:00|104.76|104.68|104.74|104.68|104.76|104.68|104.74|104.68|0
1628074990000|2021-08-04 11:03:10|104.72||104.72||104.72||104.72||19
1628075000000|2021-08-04 11:03:20|104.7|104.7|104.7|104.64|104.72|104.7|104.68|104.62|3439
1628075010000|2021-08-04 11:03:30|104.72||104.72||104.72||104.72||0
1628075020000|2021-08-04 11:03:40|||||||||6504
1628075030000|2021-08-04 11:03:50|104.74|104.66|104.78|104.7|104.78|104.72|104.74|104.66|0
1628075040000|2021-08-04 11:04:00|104.76|104.72|104.78|104.7|104.78|104.72|104.74|104.68|11032
1628075050000|2021-08-04 11:04:10|104.76||104.74||104.76||104.74||0
1628075060000|2021-08-04 11:04:20|104.78||104.78||104.78||104.78||0
1628075070000|2021-08-04 11:04:30|||||||||2
1628075080000|2021-08-04 11:04:40|104.76||104.78||104.78||104.74||0
1628075090000|2021-08-04 11:04:50||104.72||104.72||104.72||104.72|0
1628075100000|2021-08-04 11:05:00|104.8|104.74|104.78|104.72|104.8|104.74|104.78|104.72|4999
1628075110000|2021-08-04 11:05:10|104.8|104.74|104.82|104.76|104.82|104.8|104.8|104.74|7384
1628075120000|2021-08-04 11:05:20||104.74||104.76||104.76||104.74|667
1628075130000|2021-08-04 11:05:30|104.86|104.78|104.86|104.78|104.86|104.78|104.86|104.78|1400
1628075170000|2021-08-04 11:06:10|104.84|104.76|104.74|104.7|104.84|104.76|104.74|104.7|10035
1628075200000|2021-08-04 11:06:40|104.72|104.68|104.68|104.64|104.72|104.7|104.68|104.62|4273
1628075210000|2021-08-04 11:06:50||104.66||104.66||104.66||104.66|0
1628075230000|2021-08-04 11:07:10|104.74|104.68|104.72|104.66|104.74|104.68|104.72|104.66|55
1628075260000|2021-08-04 11:07:40|104.7|104.64|104.7|104.66|104.7|104.66|104.68|104.64|3226
1628075270000|2021-08-04 11:07:50|||||||||1670
1628075280000|2021-08-04 11:08:00|104.72|104.68|104.72|104.66|104.72|104.68|104.72|104.66|5477
1628075290000|2021-08-04 11:08:10|104.7||104.7||104.7||104.7||0
1628075310000|2021-08-04 11:08:30|104.72|104.68|104.72|104.68|104.72|104.68|104.72|104.68|4500
1628075320000|2021-08-04 11:08:40||104.66||104.68||104.68||104.66|100
1628075340000|2021-08-04 11:09:00||104.7||104.68||104.7||104.68|0
1628075350000|2021-08-04 11:09:10||104.7||104.7||104.7||104.7|20
1628075360000|2021-08-04 11:09:20|104.74|104.72|104.74|104.7|104.74|104.72|104.74|104.7|3468
1628075370000|2021-08-04 11:09:30|104.72|104.68|104.7|104.68|104.72|104.68|104.7|104.68|15888
1628075380000|2021-08-04 11:09:40|104.68|104.66|104.68|104.64|104.7|104.66|104.66|104.64|14189
1628075390000|2021-08-04 11:09:50|104.7|104.66|104.68|104.64|104.7|104.66|104.68|104.64|0
1628075400000|2021-08-04 11:10:00|104.66|104.6|104.64|104.58|104.66|104.6|104.64|104.56|7054
1628075410000|2021-08-04 11:10:10||104.6||104.6||104.6||104.58|0
1628075420000|2021-08-04 11:10:20||104.62||104.6||104.62||104.6|0
1628075450000|2021-08-04 11:10:50|104.68|104.62|104.74|104.68|104.76|104.68|104.68|104.62|8006
1628075460000|2021-08-04 11:11:00|104.76|104.7|104.78|104.72|104.78|104.72|104.76|104.7|0
1628075500000|2021-08-04 11:11:40|104.76|104.7|104.68|104.62|104.76|104.7|104.68|104.62|6568
1628075510000|2021-08-04 11:11:50|104.7||104.68||104.7||104.68||2772
1628075520000|2021-08-04 11:12:00|104.7|104.64|104.7|104.64|104.7|104.64|104.7|104.64|7
1628075540000|2021-08-04 11:12:20|104.72|104.66|104.72|104.66|104.72|104.66|104.72|104.66|0
1628075560000|2021-08-04 11:12:40|104.7|104.64|104.72|104.66|104.72|104.66|104.7|104.64|9936
1628075580000|2021-08-04 11:13:00|104.7|104.64|104.7|104.64|104.7|104.64|104.7|104.64|0
1628075590000|2021-08-04 11:13:10||104.66||104.66||104.66||104.66|0
1628075600000|2021-08-04 11:13:20|104.68||104.7||104.7||104.68||0
1628075610000|2021-08-04 11:13:30|104.68||104.68||104.68||104.68||0
1628075630000|2021-08-04 11:13:50|104.66|104.64|104.66|104.6|104.66|104.64|104.62|104.6|6001
1628075640000|2021-08-04 11:14:00|104.68|104.62|104.64|104.6|104.68|104.62|104.64|104.6|2370
1628075650000|2021-08-04 11:14:10|104.66|104.62|104.7|104.62|104.72|104.66|104.66|104.62|2013
1628075670000|2021-08-04 11:14:30|104.72||104.7||104.72||104.7||0
1628075690000|2021-08-04 11:14:50|||||||||9150
1628075700000|2021-08-04 11:15:00|104.72|104.64|104.74|104.68|104.74|104.7|104.72|104.64|4653
1628075710000|2021-08-04 11:15:10|104.78|104.7|104.72|104.68|104.78|104.7|104.72|104.66|7934
1628075730000|2021-08-04 11:15:30|104.74|104.66|104.72|104.66|104.74|104.66|104.68|104.66|77
1628075740000|2021-08-04 11:15:40|104.7|104.64|104.72|104.68|104.74|104.68|104.68|104.64|10166
1628075750000|2021-08-04 11:15:50|104.7|104.66|104.7|104.62|104.7|104.66|104.7|104.62|2128
1628075760000|2021-08-04 11:16:00||104.66||104.66||104.66||104.66|1492
1628075770000|2021-08-04 11:16:10|104.68|104.62|104.78|104.72|104.78|104.72|104.68|104.62|3397
1628075780000|2021-08-04 11:16:20||104.7||104.72||104.72||104.7|21955
1628075800000|2021-08-04 11:16:40|104.8|104.74|104.82|104.76|104.82|104.76|104.8|104.74|0
1628075830000|2021-08-04 11:17:10|104.86|104.78|104.86|104.82|104.86|104.82|104.84|104.78|5441
1628075840000|2021-08-04 11:17:20|104.84|104.84|104.86|104.8|104.86|104.84|104.84|104.8|14436
1628075850000|2021-08-04 11:17:30|104.84|104.78|104.86|104.8|104.86|104.8|104.8|104.74|14019
1628075860000|2021-08-04 11:17:40||104.82||104.82||104.82||104.82|0
1628075870000|2021-08-04 11:17:50|104.88|104.84|104.88|104.82|104.88|104.84|104.88|104.82|13661
1628075910000|2021-08-04 11:18:30|104.92|104.84|104.88|104.82|104.94|104.88|104.88|104.82|8330
1628075920000|2021-08-04 11:18:40|104.9|104.84|104.9|104.84|104.9|104.84|104.9|104.84|2500
1628075930000|2021-08-04 11:18:50|104.88|104.82|104.88|104.82|104.88|104.82|104.88|104.82|232
1628075940000|2021-08-04 11:19:00||104.84||104.84||104.84||104.82|0
1628075950000|2021-08-04 11:19:10|||||||||200
1628075970000|2021-08-04 11:19:30|||||||||940
1628076010000|2021-08-04 11:20:10||104.86||104.84||104.86||104.84|0
1628076030000|2021-08-04 11:20:30|104.92|104.86|104.94|104.88|104.96|104.9|104.92|104.86|7663
1628076040000|2021-08-04 11:20:40|104.92||104.9||104.92||104.9||0
1628076050000|2021-08-04 11:20:50|104.92|104.9|104.92|104.88|104.92|104.9|104.92|104.88|4000
1628076070000|2021-08-04 11:21:10|||||||||287
1628076080000|2021-08-04 11:21:20|104.94|104.9|104.94|104.9|104.94|104.9|104.94|104.9|245
1628076110000|2021-08-04 11:21:50||104.92||104.92||104.92||104.92|0
1628076120000|2021-08-04 11:22:00|104.92|104.9|104.92|104.9|104.92|104.9|104.92|104.9|626
1628076130000|2021-08-04 11:22:10|104.9|104.88|104.88|104.86|104.9|104.88|104.88|104.86|11830
1628076140000|2021-08-04 11:22:20|||||||||4139
1628076150000|2021-08-04 11:22:30|104.86|104.84|104.88|104.84|104.88|104.84|104.86|104.84|1935
1628076190000|2021-08-04 11:23:10|104.86|104.8|104.86|104.8|104.88|104.82|104.84|104.8|9107
1628076200000|2021-08-04 11:23:20||104.84||104.84||104.84||104.84|9688
1628076220000|2021-08-04 11:23:40|104.84|104.8|104.86|104.84|104.86|104.84|104.84|104.8|5104
1628076230000|2021-08-04 11:23:50|104.84|104.82|104.84|104.82|104.86|104.82|104.84|104.82|7
1628076250000|2021-08-04 11:24:10|104.86|104.84|104.86|104.82|104.86|104.84|104.86|104.82|1652
1628076260000|2021-08-04 11:24:20|||||||||1335
1628076280000|2021-08-04 11:24:40|104.84|104.8|104.84|104.8|104.86|104.8|104.82|104.8|2000
1628076310000|2021-08-04 11:25:10|||||||||30000
1628076320000|2021-08-04 11:25:20|||||||||469
1628076330000|2021-08-04 11:25:30|104.82|104.76|104.8|104.76|104.82|104.78|104.76|104.7|12904
1628076340000|2021-08-04 11:25:40|||||||||4748
1628076350000|2021-08-04 11:25:50|104.82|104.78|104.9|104.84|104.9|104.84|104.82|104.78|82675
1628076360000|2021-08-04 11:26:00|104.88|104.82|104.84|104.78|104.88|104.82|104.84|104.76|13972
1628076370000|2021-08-04 11:26:10|104.82|104.76|104.74|104.68|104.82|104.76|104.74|104.68|3665
1628076380000|2021-08-04 11:26:20|104.78|104.7|104.8|104.72|104.8|104.72|104.74|104.7|4597
1628076390000|2021-08-04 11:26:30||104.74||104.74||104.74||104.74|0
1628076400000|2021-08-04 11:26:40|||||||||1427
1628076410000|2021-08-04 11:26:50|104.78|104.72|104.72|104.64|104.78|104.72|104.72|104.64|4825
1628076420000|2021-08-04 11:27:00||104.66||104.66||104.66||104.66|0
1628076430000|2021-08-04 11:27:10|||||||||1999
1628076440000|2021-08-04 11:27:20|104.74||104.74||104.74||104.74||0
1628076450000|2021-08-04 11:27:30|104.76||104.76||104.76||104.76||0
1628076530000|2021-08-04 11:28:50|104.74||104.7||104.74||104.7||287
1628076540000|2021-08-04 11:29:00|104.72||104.72||104.72||104.72||0
1628076560000|2021-08-04 11:29:20|||||||||4
1628076620000|2021-08-04 11:30:20|||||||||2000
1628076640000|2021-08-04 11:30:40|||||||||13979
1628076680000|2021-08-04 11:31:20|||||||||240
1628076700000|2021-08-04 11:31:40|104.74|104.68|104.72|104.68|104.76|104.7|104.72|104.68|3993
1628076710000|2021-08-04 11:31:50|||||||||379
1628076720000|2021-08-04 11:32:00|104.76||104.76||104.76||104.76||0
1628076730000|2021-08-04 11:32:10|||||||||13602
1628076750000|2021-08-04 11:32:30|104.74|104.7|104.68|104.62|104.76|104.7|104.66|104.62|20396
1628076760000|2021-08-04 11:32:40|104.66|104.6|104.66|104.62|104.66|104.62|104.64|104.6|2119
1628076770000|2021-08-04 11:32:50|||||||||7593
1628076840000|2021-08-04 11:34:00|104.64|104.6|104.6|104.56|104.64|104.6|104.6|104.56|15208
1628076850000|2021-08-04 11:34:10|104.58||104.6||104.6||104.58||0
1628076870000|2021-08-04 11:34:30|104.62|104.58|104.64|104.58|104.64|104.58|104.62|104.58|7
1628076890000|2021-08-04 11:34:50|104.62|104.56|104.56|104.54|104.62|104.56|104.56|104.5|10685
1628076900000|2021-08-04 11:35:00|||||||||99
1628076910000|2021-08-04 11:35:10|104.54|104.52|104.58|104.52|104.58|104.52|104.54|104.48|2273
1628076920000|2021-08-04 11:35:20|104.6|104.54|104.62|104.58|104.66|104.6|104.6|104.54|1560
1628076950000|2021-08-04 11:35:50|104.6||104.6||104.6||104.6||945
1628076960000|2021-08-04 11:36:00|104.62|104.56|104.56|104.52|104.62|104.56|104.54|104.52|12936
1628076970000|2021-08-04 11:36:10|104.58||104.56||104.58||104.56||0
1628076980000|2021-08-04 11:36:20|104.54|104.5|104.5|104.46|104.58|104.52|104.5|104.46|18362
1628076990000|2021-08-04 11:36:30|104.52|104.48|104.56|104.5|104.58|104.5|104.5|104.46|33599
1628077000000|2021-08-04 11:36:40|104.58|104.52|104.56|104.5|104.58|104.52|104.5|104.48|48060
1628077010000|2021-08-04 11:36:50||104.52||104.52||104.52||104.52|0
1628077020000|2021-08-04 11:37:00|||||||||2559
1628077030000|2021-08-04 11:37:10|104.54|104.5|104.48|104.42|104.54|104.5|104.44|104.42|14183
1628077040000|2021-08-04 11:37:20||104.4||104.42||104.42||104.4|316
1628077050000|2021-08-04 11:37:30|104.46|104.4|104.4|104.36|104.46|104.4|104.38|104.34|10771
1628077060000|2021-08-04 11:37:40|104.42|104.38|104.42|104.38|104.44|104.38|104.42|104.36|8000
1628077070000|2021-08-04 11:37:50|104.46|104.4|104.46|104.42|104.46|104.42|104.46|104.4|2728
1628077080000|2021-08-04 11:38:00|||||||||2826
1628077100000|2021-08-04 11:38:20|104.44|104.38|104.46|104.4|104.46|104.4|104.42|104.38|21
1628077120000|2021-08-04 11:38:40|||||||||100
1628077130000|2021-08-04 11:38:50||104.42||104.42||104.42||104.4|1111
1628077140000|2021-08-04 11:39:00|104.44|104.4|104.44|104.42|104.46|104.42|104.44|104.4|111
1628077150000|2021-08-04 11:39:10|104.46|104.4|104.44|104.4|104.46|104.4|104.44|104.4|368
1628077160000|2021-08-04 11:39:20|104.46||104.46||104.46||104.46||0
1628077170000|2021-08-04 11:39:30|104.48|104.42|104.48|104.42|104.48|104.42|104.48|104.42|0
1628077180000|2021-08-04 11:39:40|104.46|104.44|104.44|104.4|104.46|104.44|104.44|104.4|13034
1628077190000|2021-08-04 11:39:50|104.46|104.42|104.48|104.42|104.48|104.42|104.46|104.42|55
1628077200000|2021-08-04 11:40:00||104.44||104.44||104.44||104.44|1422
1628077210000|2021-08-04 11:40:10|||||||||18406
1628077230000|2021-08-04 11:40:30|||||||||10520
1628077280000|2021-08-04 11:41:20|104.5|104.46|104.56|104.5|104.56|104.5|104.5|104.46|9857
1628077290000|2021-08-04 11:41:30||104.52||104.52||104.52||104.52|85
1628077300000|2021-08-04 11:41:40|104.54|104.5|104.54|104.5|104.54|104.5|104.54|104.5|8480
1628077310000|2021-08-04 11:41:50|104.56|104.52|104.56|104.52|104.56|104.52|104.54|104.5|8010
1628077320000|2021-08-04 11:42:00|||||||||27199
1628077330000|2021-08-04 11:42:10|104.54|104.5|104.66|104.58|104.66|104.58|104.54|104.5|50661
1628077340000|2021-08-04 11:42:20|104.68||104.68||104.68||104.68||12
1628077350000|2021-08-04 11:42:30|||||||||5000
1628077360000|2021-08-04 11:42:40||104.6||104.62||104.62||104.6|7
1628077410000|2021-08-04 11:43:30|104.66|104.64|104.66|104.62|104.66|104.66|104.66|104.6|7690
1628077420000|2021-08-04 11:43:40|104.64|104.6|104.62|104.6|104.64|104.6|104.62|104.6|8731
1628077430000|2021-08-04 11:43:50||104.58||104.58||104.58||104.56|2708
1628077440000|2021-08-04 11:44:00|104.6|104.56|104.6|104.54|104.6|104.58|104.58|104.52|20526
1628077490000|2021-08-04 11:44:50|104.62|104.56|104.6|104.54|104.62|104.6|104.6|104.54|13074
1628077510000|2021-08-04 11:45:10|||||||||475
1628077520000|2021-08-04 11:45:20|||||||||3796
1628077590000|2021-08-04 11:46:30|104.58|104.52|104.56|104.52|104.58|104.54|104.56|104.52|12617
1628077610000|2021-08-04 11:46:50|104.58||104.56||104.58||104.56||0
1628077650000|2021-08-04 11:47:30|104.54||104.54||104.54||104.54||0
1628077670000|2021-08-04 11:47:50|104.52|104.5|104.54|104.5|104.54|104.52|104.52|104.5|3751
1628077680000|2021-08-04 11:48:00|104.52|104.52|104.52|104.46|104.52|104.52|104.5|104.42|20927
1628077700000|2021-08-04 11:48:20||104.48||104.46||104.48||104.46|6683
1628077710000|2021-08-04 11:48:30||104.48||104.48||104.48||104.48|1061
1628077720000|2021-08-04 11:48:40||104.46||104.46||104.48||104.46|0
1628077740000|2021-08-04 11:49:00|104.5||104.5||104.5||104.5||0
1628077790000|2021-08-04 11:49:50|104.52|104.48|104.54|104.52|104.54|104.52|104.52|104.48|2480
1628077800000|2021-08-04 11:50:00|||||||||1836
1628077810000|2021-08-04 11:50:10|||||||||238
1628077830000|2021-08-04 11:50:30|||||||||868
1628077840000|2021-08-04 11:50:40|104.56|104.54|104.6|104.54|104.6|104.56|104.56|104.54|3679
1628077870000|2021-08-04 11:51:10|104.58|104.52|104.6|104.54|104.6|104.54|104.56|104.52|1883
1628077920000|2021-08-04 11:52:00||104.56||104.54||104.56||104.54|3
1628077950000|2021-08-04 11:52:30|||||||||1431
1628078000000|2021-08-04 11:53:20|||||||||2069
1628078010000|2021-08-04 11:53:30|||||||||1250
1628078030000|2021-08-04 11:53:50|104.62|104.56|104.68|104.62|104.68|104.64|104.62|104.56|13967
1628078040000|2021-08-04 11:54:00||104.64||104.62||104.64||104.62|7110
1628078050000|2021-08-04 11:54:10|||||||||1820
1628078060000|2021-08-04 11:54:20||104.64||104.64||104.64||104.64|0
1628078070000|2021-08-04 11:54:30|||||||||7596
1628078080000|2021-08-04 11:54:40|104.66|104.62|104.66|104.62|104.66|104.62|104.64|104.62|2895
1628078090000|2021-08-04 11:54:50|104.64|104.6|104.62|104.58|104.64|104.62|104.6|104.58|19397
1628078100000|2021-08-04 11:55:00|104.64|104.6|104.74|104.68|104.74|104.68|104.64|104.6|6374
1628078110000|2021-08-04 11:55:10|104.76|104.66|104.72|104.68|104.76|104.68|104.72|104.66|8178
1628078120000|2021-08-04 11:55:20|104.74||104.74||104.74||104.74||0
1628078130000|2021-08-04 11:55:30|104.72|104.66|104.7|104.68|104.72|104.68|104.68|104.66|1509
1628078140000|2021-08-04 11:55:40|104.68|104.66|104.68|104.66|104.7|104.66|104.68|104.66|282
1628078150000|2021-08-04 11:55:50|104.66|104.64|104.68|104.64|104.68|104.64|104.66|104.64|4870
1628078180000|2021-08-04 11:56:20||104.66||104.66||104.66||104.66|20
1628078190000|2021-08-04 11:56:30|||||||||3616
1628078200000|2021-08-04 11:56:40|104.72|104.68|104.74|104.68|104.74|104.68|104.72|104.68|500
1628078240000|2021-08-04 11:57:20|104.76|104.7|104.76|104.7|104.76|104.72|104.76|104.7|30
1628078250000|2021-08-04 11:57:30|104.74|104.68|104.74|104.68|104.74|104.68|104.74|104.68|0
1628078260000|2021-08-04 11:57:40|||||||||1000
1628078280000|2021-08-04 11:58:00|||||||||5895
1628078290000|2021-08-04 11:58:10|104.76|104.7|104.82|104.76|104.84|104.76|104.76|104.7|5691
1628078300000|2021-08-04 11:58:20|104.8|104.74|104.78|104.74|104.8|104.76|104.78|104.74|45
1628078310000|2021-08-04 11:58:30|104.76||104.8||104.8||104.76||1
1628078320000|2021-08-04 11:58:40|104.82|104.76|104.82|104.76|104.82|104.76|104.82|104.76|0
1628078360000|2021-08-04 11:59:20|104.86|104.78|104.84|104.78|104.86|104.78|104.84|104.78|52
1628078380000|2021-08-04 11:59:40|||||||||6000
1628078390000|2021-08-04 11:59:50|104.82|104.76|104.82|104.78|104.82|104.78|104.8|104.76|3177
1628078400000|2021-08-04 12:00:00|104.84|104.8|104.86|104.8|104.86|104.8|104.84|104.8|19
1628078410000|2021-08-04 12:00:10|104.84|104.82|104.86|104.82|104.86|104.84|104.84|104.78|0
1628078420000|2021-08-04 12:00:20|104.84|104.8|104.84|104.8|104.84|104.8|104.82|104.8|10510
1628078430000|2021-08-04 12:00:30|104.82|104.78|104.8|104.74|104.82|104.78|104.78|104.74|14717
1628078450000|2021-08-04 12:00:50|||||||||9
1628078460000|2021-08-04 12:01:00|104.78|104.76|104.76|104.68|104.78|104.76|104.74|104.68|11667
1628078490000|2021-08-04 12:01:30|104.78|104.7|104.76|104.72|104.82|104.76|104.76|104.7|40137
1628078500000|2021-08-04 12:01:40|104.74|104.7|104.72|104.68|104.74|104.7|104.72|104.68|2135
1628078510000|2021-08-04 12:01:50|104.7|104.66|104.72|104.64|104.72|104.66|104.68|104.64|12366
1628078520000|2021-08-04 12:02:00||104.66||104.66||104.66||104.66|119
1628078540000|2021-08-04 12:02:20|104.7||104.7||104.7||104.7||0
1628078550000|2021-08-04 12:02:30|104.72|104.68|104.72|104.68|104.72|104.68|104.7|104.68|2056
1628078570000|2021-08-04 12:02:50|104.76|104.7|104.8|104.72|104.8|104.74|104.76|104.7|4928
1628078600000|2021-08-04 12:03:20|104.78|104.7|104.72|104.64|104.78|104.72|104.66|104.64|9713
1628078610000|2021-08-04 12:03:30|104.7|104.66|104.7|104.66|104.7|104.66|104.7|104.66|0
1628078640000|2021-08-04 12:04:00|104.68|104.64|104.7|104.64|104.7|104.64|104.68|104.64|575
1628078650000|2021-08-04 12:04:10|104.72|104.66|104.76|104.68|104.76|104.68|104.72|104.66|6556
1628078660000|2021-08-04 12:04:20|||||||||1000
1628078670000|2021-08-04 12:04:30|104.78|104.7|104.84|104.76|104.84|104.76|104.78|104.7|551
1628078680000|2021-08-04 12:04:40|104.82||104.82||104.82||104.82||10466
1628078690000|2021-08-04 12:04:50|||||||||1089
1628078700000|2021-08-04 12:05:00|104.86|104.78|104.88|104.8|104.88|104.82|104.86|104.78|8
1628078710000|2021-08-04 12:05:10|||||||||955
1628078750000|2021-08-04 12:05:50|104.86|104.82|104.82|104.76|104.86|104.82|104.8|104.76|20755
1628078770000|2021-08-04 12:06:10|104.8|104.78|104.82|104.78|104.82|104.78|104.8|104.78|8
1628078780000|2021-08-04 12:06:20|104.8|104.76|104.74|104.68|104.84|104.76|104.74|104.68|30068
1628078790000|2021-08-04 12:06:30|104.76|104.7|104.82|104.74|104.82|104.74|104.76|104.7|2500
1628078800000|2021-08-04 12:06:40||104.76||104.76||104.76||104.76|0
1628078810000|2021-08-04 12:06:50|104.84|104.78|104.84|104.76|104.88|104.82|104.84|104.76|27654
1628078820000|2021-08-04 12:07:00|104.86|104.78|104.88|104.84|104.88|104.84|104.86|104.78|0
1628078850000|2021-08-04 12:07:30|104.9|104.86|104.94|104.88|104.94|104.88|104.9|104.86|2766
1628078860000|2021-08-04 12:07:40|104.96|104.9|104.96|104.9|104.96|104.9|104.96|104.9|0
1628078870000|2021-08-04 12:07:50|104.98|104.92|104.96|104.92|104.98|104.96|104.96|104.92|11363
1628078880000|2021-08-04 12:08:00|104.98|104.9|104.9|104.86|104.98|104.9|104.88|104.82|25315
1628078890000|2021-08-04 12:08:10|104.92|104.84|104.94|104.86|104.94|104.86|104.92|104.84|6630
1628078910000|2021-08-04 12:08:30||104.88||104.9||104.9||104.88|0
1628078920000|2021-08-04 12:08:40|||||||||14213
1628078940000|2021-08-04 12:09:00|104.92|104.88|104.86|104.8|104.92|104.88|104.86|104.78|5633
1628078980000|2021-08-04 12:09:40|104.88|104.82|104.92|104.86|104.94|104.86|104.88|104.8|5247
1628078990000|2021-08-04 12:09:50|104.94|104.88|104.92|104.86|104.94|104.88|104.92|104.86|0
1628079000000|2021-08-04 12:10:00|104.9|104.84|104.86|104.8|104.9|104.86|104.84|104.78|12105
1628079010000|2021-08-04 12:10:10|104.88|104.82|104.88|104.82|104.88|104.82|104.88|104.82|0
1628079020000|2021-08-04 12:10:20|104.9|104.84|104.9|104.84|104.9|104.84|104.9|104.84|2200
1628079030000|2021-08-04 12:10:30|104.88||104.9||104.9||104.88||0
1628079040000|2021-08-04 12:10:40||104.86||104.84||104.86||104.84|3537
1628079050000|2021-08-04 12:10:50||104.86||104.84||104.86||104.84|0
1628079060000|2021-08-04 12:11:00|104.88|104.82|104.9|104.86|104.9|104.86|104.88|104.82|3813
1628079070000|2021-08-04 12:11:10|104.92|104.88|104.94|104.9|104.98|104.9|104.92|104.88|5887
1628079100000|2021-08-04 12:11:40|104.96|104.92|104.94|104.88|104.98|104.94|104.94|104.88|3729
1628079110000|2021-08-04 12:11:50||104.9||104.9||104.9||104.9|0
1628079120000|2021-08-04 12:12:00|104.92|104.88|104.94|104.9|104.94|104.9|104.92|104.88|1539
1628079130000|2021-08-04 12:12:10|104.92|104.88|104.94|104.88|104.94|104.88|104.92|104.88|521
1628079160000|2021-08-04 12:12:40|||||||||10878
1628079170000|2021-08-04 12:12:50|104.92|104.9|104.92|104.9|104.92|104.9|104.92|104.9|4
1628079190000|2021-08-04 12:13:10|||||||||937
1628079210000|2021-08-04 12:13:30|||||||||19074
1628079240000|2021-08-04 12:14:00|104.9|104.88|104.9|104.86|104.92|104.88|104.88|104.82|8852
1628079250000|2021-08-04 12:14:10|104.92|104.88|104.92|104.88|104.92|104.88|104.92|104.88|5432
1628079260000|2021-08-04 12:14:20|104.94||104.96||104.96||104.94||2513
1628079270000|2021-08-04 12:14:30|104.94||104.94||104.94||104.94||0
1628079280000|2021-08-04 12:14:40|104.96|104.9|104.98|104.92|104.98|104.92|104.96|104.88|4715
1628079290000|2021-08-04 12:14:50|||||||||2832
1628079310000|2021-08-04 12:15:10|104.96|104.9|104.94|104.88|104.96|104.92|104.94|104.86|14663
1628079330000|2021-08-04 12:15:30|104.92|104.86|104.9|104.86|104.92|104.86|104.9|104.82|1660
1628079350000|2021-08-04 12:15:50|104.88|104.82|104.88|104.82|104.88|104.82|104.86|104.82|2594
1628079360000|2021-08-04 12:16:00|104.86|104.84|104.86|104.82|104.86|104.84|104.86|104.82|0
1628079430000|2021-08-04 12:17:10|104.9|104.84|104.92|104.84|104.92|104.86|104.9|104.84|5198
1628079450000|2021-08-04 12:17:30|104.9|104.82|104.9|104.82|104.9|104.84|104.82|104.8|18288
1628079460000|2021-08-04 12:17:40|||||||||1451
1628079470000|2021-08-04 12:17:50|104.88|104.8|104.82|104.72|104.88|104.82|104.78|104.72|10037
1628079490000|2021-08-04 12:18:10|104.78||104.78||104.78||104.78||0
1628079500000|2021-08-04 12:18:20||104.74||104.74||104.74||104.74|0
1628079530000|2021-08-04 12:18:50|104.76|104.72|104.74|104.7|104.76|104.72|104.74|104.7|2074
1628079540000|2021-08-04 12:19:00|104.72|104.72|104.74|104.68|104.78|104.72|104.7|104.66|21139
1628079550000|2021-08-04 12:19:10|104.68|104.66|104.72|104.64|104.72|104.68|104.66|104.62|3568
1628079560000|2021-08-04 12:19:20|104.74|104.66|104.74|104.68|104.78|104.72|104.74|104.64|13827
1628079590000|2021-08-04 12:19:50|104.76||104.76||104.76||104.76||1200
1628079600000|2021-08-04 12:20:00|104.78|104.7|104.86|104.78|104.86|104.78|104.74|104.68|2500
1628079610000|2021-08-04 12:20:10|104.84||104.82||104.84||104.82||0
1628079620000|2021-08-04 12:20:20|104.84||104.82||104.84||104.82||0
1628079630000|2021-08-04 12:20:30|104.8|104.8|104.86|104.8|104.86|104.8|104.8|104.8|0
1628079650000|2021-08-04 12:20:50|104.84||104.84||104.84||104.82||0
1628079660000|2021-08-04 12:21:00|104.82|104.78|104.8|104.76|104.82|104.78|104.78|104.76|8951
1628079670000|2021-08-04 12:21:10|104.78|104.74|104.78|104.72|104.78|104.74|104.76|104.7|2030
1628079680000|2021-08-04 12:21:20|104.8||104.8||104.8||104.8||0
1628079690000|2021-08-04 12:21:30|104.82|104.74|104.82|104.76|104.82|104.78|104.82|104.74|2192
1628079700000|2021-08-04 12:21:40|104.8|104.74|104.82|104.76|104.82|104.76|104.8|104.74|3031
1628079710000|2021-08-04 12:21:50|104.8|104.74|104.82|104.76|104.82|104.76|104.8|104.74|7
1628079720000|2021-08-04 12:22:00|104.8|104.74|104.78|104.74|104.8|104.74|104.78|104.74|1150
1628079730000|2021-08-04 12:22:10|104.76|104.7|104.72|104.66|104.76|104.72|104.72|104.66|6195
1628079740000|2021-08-04 12:22:20|104.7||104.7||104.7||104.7||0
1628079750000|2021-08-04 12:22:30|||||||||4930
1628079760000|2021-08-04 12:22:40|104.68|104.64|104.68|104.6|104.7|104.64|104.66|104.58|3246
1628079770000|2021-08-04 12:22:50|104.66||104.66||104.66||104.66||0
1628079790000|2021-08-04 12:23:10|104.64|104.58|104.68|104.64|104.68|104.64|104.64|104.56|5807
1628079810000|2021-08-04 12:23:30|104.7|104.66|104.7|104.66|104.7|104.68|104.68|104.62|18306
1628079820000|2021-08-04 12:23:40||104.68||104.66||104.68||104.66|0
1628079840000|2021-08-04 12:24:00|104.68|104.64|104.66|104.6|104.68|104.66|104.64|104.58|11870
1628079850000|2021-08-04 12:24:10|104.64|104.62|104.66|104.58|104.66|104.62|104.64|104.58|191
1628079870000|2021-08-04 12:24:30|104.64||104.66||104.66||104.64||30
1628079880000|2021-08-04 12:24:40||104.6||104.62||104.64||104.58|10266
1628079890000|2021-08-04 12:24:50|104.64|104.6|104.66|104.62|104.66|104.62|104.64|104.6|1944
1628079900000|2021-08-04 12:25:00|104.64|104.6|104.6|104.54|104.64|104.6|104.58|104.52|2108
1628079910000|2021-08-04 12:25:10|104.58|104.52|104.58|104.54|104.58|104.54|104.58|104.5|0
1628079920000|2021-08-04 12:25:20|104.6|104.56|104.52|104.46|104.6|104.56|104.5|104.44|2563
1628079950000|2021-08-04 12:25:50|104.54|104.48|104.58|104.5|104.6|104.54|104.54|104.48|8942
1628079960000|2021-08-04 12:26:00|104.56|104.52|104.66|104.6|104.68|104.6|104.56|104.52|4417
1628079970000|2021-08-04 12:26:10|104.68|104.62|104.7|104.62|104.7|104.62|104.68|104.62|0
1628079980000|2021-08-04 12:26:20|104.68|104.6|104.66|104.62|104.68|104.62|104.66|104.6|37026
1628079990000|2021-08-04 12:26:30|104.64|104.6|104.66|104.6|104.66|104.6|104.64|104.6|6189
1628080010000|2021-08-04 12:26:50|104.64||104.64||104.64||104.64||21899
1628080020000|2021-08-04 12:27:00|104.66|104.62|104.56|104.5|104.66|104.62|104.54|104.5|19929
1628080050000|2021-08-04 12:27:30|104.58|104.52|104.58|104.52|104.58|104.52|104.58|104.52|468
1628080060000|2021-08-04 12:27:40|104.6|104.54|104.58|104.52|104.6|104.54|104.58|104.52|0
1628080080000|2021-08-04 12:28:00|104.56|104.54|104.56|104.52|104.56|104.54|104.56|104.5|111
1628080090000|2021-08-04 12:28:10|104.54|104.5|104.46|104.4|104.54|104.5|104.46|104.4|6499
1628080100000|2021-08-04 12:28:20|104.44|104.42|104.46|104.4|104.5|104.42|104.44|104.4|3951
1628080130000|2021-08-04 12:28:50||104.42||104.42||104.42||104.42|1924
1628080140000|2021-08-04 12:29:00|104.44||104.46||104.46||104.44||1000
1628080150000|2021-08-04 12:29:10|||||||||100
1628080160000|2021-08-04 12:29:20|104.44|104.4|104.44|104.4|104.44|104.4|104.42|104.4|1063
1628080190000|2021-08-04 12:29:50|104.46|104.42|104.44|104.38|104.46|104.42|104.4|104.34|6206
1628080200000|2021-08-04 12:30:00|104.46|104.4|104.46|104.4|104.46|104.44|104.46|104.38|3
1628080210000|2021-08-04 12:30:10|104.44|104.38|104.44|104.38|104.44|104.38|104.44|104.38|0
1628080220000|2021-08-04 12:30:20||104.4||104.4||104.4||104.38|0
1628080230000|2021-08-04 12:30:30|104.42||104.44||104.44||104.42||0
1628080260000|2021-08-04 12:31:00|104.46|104.44|104.5|104.46|104.5|104.46|104.46|104.42|2452
1628080270000|2021-08-04 12:31:10|||||||||4000
1628080290000|2021-08-04 12:31:30||104.44||104.46||104.46||104.44|0
1628080320000|2021-08-04 12:32:00|104.48|104.44|104.42|104.4|104.5|104.44|104.42|104.4|16781
1628080330000|2021-08-04 12:32:10|104.4|104.36|104.4|104.34|104.4|104.36|104.4|104.32|88
1628080340000|2021-08-04 12:32:20|104.42|104.36|104.4|104.36|104.48|104.4|104.4|104.36|22321
1628080350000|2021-08-04 12:32:30|104.38|104.34|104.46|104.4|104.46|104.4|104.38|104.34|4401
1628080360000|2021-08-04 12:32:40|104.48|104.42|104.48|104.42|104.48|104.42|104.46|104.42|0
1628080370000|2021-08-04 12:32:50||104.44||104.44||104.44||104.44|0
1628080390000|2021-08-04 12:33:10||104.42||104.42||104.42||104.42|10
1628080410000|2021-08-04 12:33:30||104.44||104.42||104.44||104.42|0
1628080420000|2021-08-04 12:33:40||104.44||104.44||104.44||104.44|175
1628080430000|2021-08-04 12:33:50|||||||||1480
1628080450000|2021-08-04 12:34:10|104.5|104.46|104.58|104.5|104.58|104.5|104.5|104.46|7522
1628080460000|2021-08-04 12:34:20|104.56||104.54||104.56||104.54||4
1628080470000|2021-08-04 12:34:30|||||||||1375
1628080480000|2021-08-04 12:34:40|104.56||104.54||104.56||104.54||239
1628080510000|2021-08-04 12:35:10||104.52||104.5||104.52||104.5|1504
1628080520000|2021-08-04 12:35:20|||||||||14102
1628080530000|2021-08-04 12:35:30|104.52|104.48|104.42|104.4|104.52|104.48|104.42|104.36|27264
1628080540000|2021-08-04 12:35:40|104.44||104.44||104.44||104.44||40
1628080550000|2021-08-04 12:35:50|104.46|104.42|104.48|104.44|104.48|104.44|104.46|104.42|1105
1628080560000|2021-08-04 12:36:00|104.5|104.46|104.52|104.48|104.52|104.48|104.5|104.46|2418
1628080570000|2021-08-04 12:36:10|||||||||1
1628080580000|2021-08-04 12:36:20|104.54||104.54||104.54||104.54||21654
1628080590000|2021-08-04 12:36:30|||||||||15000
1628080610000|2021-08-04 12:36:50|104.52|104.46|104.48|104.42|104.52|104.46|104.48|104.42|6425
1628080630000|2021-08-04 12:37:10|104.46|104.44|104.48|104.42|104.48|104.44|104.44|104.42|5088
1628080650000|2021-08-04 12:37:30||104.44||104.44||104.44||104.44|0
1628080660000|2021-08-04 12:37:40|104.5|104.46|104.52|104.44|104.52|104.48|104.5|104.44|2320
1628080670000|2021-08-04 12:37:50||104.46||104.46||104.46||104.46|0
1628080680000|2021-08-04 12:38:00|104.54|104.48|104.54|104.48|104.54|104.48|104.52|104.48|0
1628080690000|2021-08-04 12:38:10|104.52|104.5|104.52|104.48|104.52|104.5|104.52|104.48|5500
1628080710000|2021-08-04 12:38:30|||||||||4112
1628080720000|2021-08-04 12:38:40|104.5|104.46|104.52|104.48|104.52|104.48|104.48|104.46|2766
1628080730000|2021-08-04 12:38:50|104.5|104.46|104.52|104.46|104.52|104.46|104.5|104.46|588
1628080750000|2021-08-04 12:39:10||104.48||104.48||104.48||104.48|0
1628080770000|2021-08-04 12:39:30|104.5||104.52||104.52||104.5||1170
1628080780000|2021-08-04 12:39:40|104.5||104.5||104.5||104.5||1000
1628080800000|2021-08-04 12:40:00|104.48|104.46|104.46|104.42|104.48|104.46|104.46|104.42|7405
1628080810000|2021-08-04 12:40:10|104.44|104.4|104.42|104.36|104.44|104.4|104.4|104.36|4983
1628080820000|2021-08-04 12:40:20|104.44|104.38|104.5|104.46|104.52|104.46|104.44|104.38|13287
1628080830000|2021-08-04 12:40:30|104.52|104.48|104.54|104.48|104.54|104.48|104.52|104.48|3488
1628080840000|2021-08-04 12:40:40|104.52|104.46|104.5|104.46|104.52|104.46|104.5|104.46|31
1628080860000|2021-08-04 12:41:00|104.48|104.48|104.46|104.42|104.5|104.48|104.46|104.4|16060
1628080870000|2021-08-04 12:41:10|104.44|104.4|104.46|104.4|104.46|104.4|104.44|104.4|7
1628080880000|2021-08-04 12:41:20||104.42||104.42||104.42||104.42|5
1628080900000|2021-08-04 12:41:40|104.48|104.44|104.5|104.44|104.52|104.46|104.46|104.44|8857
1628080930000|2021-08-04 12:42:10|104.52|104.46|104.52|104.48|104.54|104.48|104.52|104.46|533
1628080940000|2021-08-04 12:42:20||104.46||104.46||104.46||104.46|2850
1628080970000|2021-08-04 12:42:50||104.48||104.48||104.48||104.48|0
1628080980000|2021-08-04 12:43:00||104.5||104.48||104.5||104.48|0
1628080990000|2021-08-04 12:43:10|104.5||104.5||104.5||104.5||310
1628081000000|2021-08-04 12:43:20|104.48|104.46|104.5|104.46|104.5|104.46|104.48|104.46|3
1628081010000|2021-08-04 12:43:30|104.48|104.44|104.48|104.44|104.5|104.46|104.46|104.42|7481
1628081030000|2021-08-04 12:43:50|104.5|104.46|104.5|104.48|104.5|104.48|104.5|104.46|313
1628081040000|2021-08-04 12:44:00|104.48|104.44|104.5|104.44|104.5|104.44|104.48|104.42|7230
1628081050000|2021-08-04 12:44:10|104.52|104.46|104.54|104.48|104.54|104.5|104.52|104.46|707
1628081060000|2021-08-04 12:44:20|104.56|104.5|104.58|104.56|104.62|104.56|104.56|104.5|28155
1628081070000|2021-08-04 12:44:30||104.54||104.54||104.54||104.52|0
1628081080000|2021-08-04 12:44:40|104.62|104.56|104.66|104.6|104.66|104.6|104.62|104.56|2501
1628081090000|2021-08-04 12:44:50|104.68||104.68||104.68||104.66||0
1628081100000|2021-08-04 12:45:00|104.66|104.62|104.66|104.6|104.66|104.62|104.66|104.6|1856
1628081140000|2021-08-04 12:45:40|104.68|104.62|104.66|104.6|104.68|104.62|104.66|104.6|9356
1628081150000|2021-08-04 12:45:50|104.68|104.62|104.68|104.64|104.68|104.64|104.66|104.62|0
1628081160000|2021-08-04 12:46:00|104.66|104.66|104.64|104.62|104.66|104.66|104.64|104.62|5090
1628081180000|2021-08-04 12:46:20|104.62|104.6|104.58|104.56|104.64|104.6|104.58|104.56|17777
1628081190000|2021-08-04 12:46:30|104.62||104.62||104.62||104.62||1105
1628081200000|2021-08-04 12:46:40||104.58||104.56||104.58||104.56|0
1628081220000|2021-08-04 12:47:00|104.6|104.58|104.54|104.5|104.6|104.58|104.54|104.5|12077
1628081230000|2021-08-04 12:47:10|||||||||74
1628081240000|2021-08-04 12:47:20|104.52|104.48|104.52|104.48|104.54|104.48|104.52|104.48|1782
1628081250000|2021-08-04 12:47:30|104.5|104.5|104.5|104.48|104.5|104.5|104.5|104.48|6000
1628081260000|2021-08-04 12:47:40|104.48|104.44|104.48|104.44|104.5|104.44|104.48|104.44|1611
1628081280000|2021-08-04 12:48:00|104.46|104.4|104.44|104.4|104.46|104.4|104.44|104.4|12588
1628081310000|2021-08-04 12:48:30|||||||||852
1628081320000|2021-08-04 12:48:40|104.42|104.36|104.42|104.36|104.44|104.4|104.4|104.34|8060
1628081330000|2021-08-04 12:48:50|104.4||104.42||104.42||104.4||0
1628081340000|2021-08-04 12:49:00||104.34||104.36||104.36||104.34|0
1628081350000|2021-08-04 12:49:10|104.4|104.34|104.38|104.32|104.4|104.34|104.38|104.32|0
1628081360000|2021-08-04 12:49:20|104.36|104.3|104.38|104.28|104.38|104.3|104.34|104.26|3277
1628081370000|2021-08-04 12:49:30|104.36|104.3|104.34|104.3|104.36|104.3|104.34|104.3|0
1628081380000|2021-08-04 12:49:40|||||||||2203
1628081390000|2021-08-04 12:49:50|104.32|104.28|104.36|104.28|104.36|104.28|104.3|104.24|2893
1628081400000|2021-08-04 12:50:00|104.38|104.3|104.36|104.32|104.38|104.34|104.36|104.28|0
1628081410000|2021-08-04 12:50:10|104.34|104.3|104.34|104.3|104.34|104.3|104.34|104.28|2502
1628081430000|2021-08-04 12:50:30|104.32|104.26|104.3|104.24|104.32|104.26|104.3|104.22|963
1628081440000|2021-08-04 12:50:40|104.28|104.22|104.24|104.22|104.28|104.22|104.24|104.2|9
1628081450000|2021-08-04 12:50:50|||||||||12768
1628081460000|2021-08-04 12:51:00|104.22|104.18|104.22|104.14|104.22|104.18|104.22|104.12|1262
1628081470000|2021-08-04 12:51:10|||||||||500
1628081480000|2021-08-04 12:51:20|104.26|104.16|104.26|104.2|104.26|104.22|104.22|104.16|9740
1628081490000|2021-08-04 12:51:30|104.24|104.22|104.32|104.26|104.34|104.28|104.24|104.22|14827
1628081500000|2021-08-04 12:51:40|104.34|104.28|104.32|104.26|104.36|104.28|104.32|104.26|3442
1628081520000|2021-08-04 12:52:00|104.34|104.28|104.36|104.3|104.38|104.32|104.34|104.28|5879
1628081530000|2021-08-04 12:52:10|104.34|104.28|104.34|104.26|104.34|104.3|104.3|104.22|7761
1628081540000|2021-08-04 12:52:20||104.28||104.26||104.28||104.26|0
1628081550000|2021-08-04 12:52:30|104.32||104.34||104.34||104.32||0
1628081560000|2021-08-04 12:52:40|104.32|104.24|104.24|104.14|104.34|104.24|104.2|104.14|32420
1628081570000|2021-08-04 12:52:50|104.22||104.22||104.22||104.2||0
1628081580000|2021-08-04 12:53:00|104.2|104.16|104.22|104.16|104.22|104.16|104.2|104.16|0
1628081590000|2021-08-04 12:53:10|104.2|104.14|104.18|104.12|104.2|104.14|104.18|104.1|57
1628081600000|2021-08-04 12:53:20|104.16|104.14|104.1|104.04|104.16|104.14|104.02|104|65919
1628081610000|2021-08-04 12:53:30||104.02||104.02||104.02||104.02|5216
1628081620000|2021-08-04 12:53:40|104.12|104.04|104.1|104.06|104.14|104.06|104.1|104.04|0
1628081630000|2021-08-04 12:53:50|104.08|104.04|104.08|104.04|104.08|104.04|104.08|104.04|488
1628081640000|2021-08-04 12:54:00|104.06|104.06|104.04|104|104.06|104.06|104.04|104|12320
1628081660000|2021-08-04 12:54:20|104.06|104.02|104.1|104.04|104.1|104.06|104.06|104|14198
1628081680000|2021-08-04 12:54:40|104.08|104.06|104.1|104.04|104.1|104.06|104.08|104.04|122
1628081740000|2021-08-04 12:55:40|104.08|104.06|104.08|104.04|104.1|104.06|104.08|104.04|2200
1628081760000|2021-08-04 12:56:00|104.1|104.06|104.1|104.06|104.1|104.06|104.08|104.04|9562
1628081770000|2021-08-04 12:56:10|104.12|104.08|104.12|104.08|104.16|104.1|104.12|104.06|11629
1628081780000|2021-08-04 12:56:20|104.16|104.1|104.18|104.12|104.18|104.12|104.16|104.1|6401
1628081790000|2021-08-04 12:56:30|104.16|104.1|104.12|104.08|104.16|104.1|104.12|104.08|8001
1628081810000|2021-08-04 12:56:50|104.1|104.06|104.2|104.14|104.2|104.14|104.08|104.02|11445
1628081820000|2021-08-04 12:57:00|||||||||9920
1628081830000|2021-08-04 12:57:10|104.22|104.16|104.18|104.12|104.22|104.16|104.18|104.12|260
1628081840000|2021-08-04 12:57:20|104.16|104.1|104.2|104.1|104.2|104.1|104.12|104.08|9087
1628081850000|2021-08-04 12:57:30|104.16||104.16||104.16||104.16||0
1628081860000|2021-08-04 12:57:40|104.2|104.12|104.26|104.18|104.26|104.18|104.2|104.12|7485
1628081870000|2021-08-04 12:57:50|104.28|104.2|104.26|104.18|104.28|104.22|104.26|104.18|2700
1628081880000|2021-08-04 12:58:00|104.24|104.16|104.22|104.16|104.24|104.16|104.22|104.16|2500
1628081900000|2021-08-04 12:58:20|104.24|104.18|104.28|104.22|104.28|104.24|104.24|104.18|2172
1628081930000|2021-08-04 12:58:50|104.26|104.2|104.24|104.2|104.26|104.2|104.22|104.16|0
1628081970000|2021-08-04 12:59:30|104.26|104.22|104.26|104.2|104.26|104.22|104.26|104.2|1441
1628081980000|2021-08-04 12:59:40|104.3|104.22|104.3|104.22|104.3|104.24|104.3|104.22|150
1628081990000|2021-08-04 12:59:50|104.32|104.24|104.32|104.26|104.34|104.26|104.32|104.24|0
1628082010000|2021-08-04 13:00:10|104.3|104.28|104.3|104.26|104.3|104.28|104.3|104.26|11
1628082020000|2021-08-04 13:00:20|104.28|104.22|104.28|104.24|104.28|104.24|104.28|104.22|5620
1628082030000|2021-08-04 13:00:30|104.26|104.22|104.3|104.26|104.3|104.26|104.26|104.2|10663
1628082040000|2021-08-04 13:00:40|104.34|104.28|104.38|104.32|104.4|104.32|104.34|104.28|2155
1628082050000|2021-08-04 13:00:50|104.4|104.34|104.38|104.34|104.4|104.34|104.38|104.32|2000
1628082060000|2021-08-04 13:01:00|104.42|104.36|104.34|104.3|104.44|104.38|104.34|104.3|16267
1628082070000|2021-08-04 13:01:10|||||||||11500
1628082100000|2021-08-04 13:01:40|104.36|104.32|104.42|104.34|104.42|104.34|104.36|104.32|6363
1628082110000|2021-08-04 13:01:50|104.4|104.32|104.34|104.28|104.4|104.34|104.32|104.28|21128
1628082120000|2021-08-04 13:02:00|104.36|104.3|104.4|104.34|104.42|104.34|104.36|104.3|2586
1628082130000|2021-08-04 13:02:10|104.42|104.36|104.46|104.4|104.48|104.42|104.42|104.36|5439
1628082140000|2021-08-04 13:02:20|104.48|104.42|104.46|104.42|104.54|104.46|104.46|104.4|2450
1628082150000|2021-08-04 13:02:30|104.44|104.4|104.46|104.42|104.46|104.42|104.44|104.4|1902
1628082160000|2021-08-04 13:02:40|104.44||104.46||104.46||104.44||0
1628082170000|2021-08-04 13:02:50|104.44|104.4|104.46|104.4|104.5|104.44|104.42|104.4|374
1628082180000|2021-08-04 13:03:00|104.44|104.42|104.44|104.4|104.44|104.42|104.44|104.4|458
1628082190000|2021-08-04 13:03:10|104.42|104.38|104.38|104.32|104.42|104.38|104.36|104.32|33698
1628082220000|2021-08-04 13:03:40|104.36|104.3|104.28|104.24|104.36|104.32|104.28|104.22|3246
1628082240000|2021-08-04 13:04:00|104.3||104.3||104.3||104.3||2515
1628082250000|2021-08-04 13:04:10|104.28||104.28||104.28||104.28||10000
1628082260000|2021-08-04 13:04:20|104.26||104.26||104.26||104.26||0
1628082270000|2021-08-04 13:04:30|104.28|104.26|104.28|104.24|104.32|104.26|104.28|104.24|18605
1628082290000|2021-08-04 13:04:50|104.3|104.26|104.4|104.3|104.42|104.32|104.3|104.26|10794
1628082300000|2021-08-04 13:05:00|104.38|104.32|104.42|104.36|104.44|104.38|104.38|104.3|6783
1628082310000|2021-08-04 13:05:10|104.46|104.38|104.46|104.4|104.46|104.4|104.46|104.38|1047
1628082320000|2021-08-04 13:05:20|104.44|104.38|104.42|104.36|104.44|104.38|104.36|104.3|11167
1628082330000|2021-08-04 13:05:30|104.44|104.38|104.46|104.4|104.46|104.4|104.44|104.38|0
1628082340000|2021-08-04 13:05:40||104.38||104.4||104.4||104.38|0
1628082350000|2021-08-04 13:05:50|104.44|104.38|104.52|104.44|104.52|104.44|104.42|104.36|13439
1628082360000|2021-08-04 13:06:00|104.5|104.42|104.38|104.32|104.5|104.42|104.38|104.32|131106
1628082370000|2021-08-04 13:06:10|104.4|104.34|104.44|104.36|104.44|104.36|104.4|104.34|927
1628082380000|2021-08-04 13:06:20|104.42|104.34|104.38|104.3|104.42|104.34|104.36|104.3|852
1628082390000|2021-08-04 13:06:30|104.36|104.32|104.26|104.24|104.36|104.32|104.26|104.24|23403
1628082400000|2021-08-04 13:06:40|104.2|104.2|104.2|104.16|104.2|104.2|104.18|104.1|3594
1628082410000|2021-08-04 13:06:50|104.22|104.18|104.28|104.2|104.3|104.22|104.22|104.18|1906
1628082420000|2021-08-04 13:07:00|104.26|104.22|104.26|104.22|104.28|104.22|104.24|104.2|8500
1628082430000|2021-08-04 13:07:10|104.24|104.2|104.26|104.2|104.26|104.2|104.24|104.2|3650
1628082440000|2021-08-04 13:07:20|104.18|104.22|104.24|104.18|104.24|104.22|104.18|104.14|100000
1628082460000|2021-08-04 13:07:40|104.22|104.16|104.12|104.08|104.22|104.16|104.08|104.02|2078
1628082470000|2021-08-04 13:07:50|104.14|104.1|104.12|104.04|104.18|104.14|104.1|104.04|13649
1628082480000|2021-08-04 13:08:00|104.14|104.06|104.16|104.08|104.16|104.1|104.14|104.06|2500
1628082490000|2021-08-04 13:08:10||104.1||104.1||104.1||104.1|0
1628082500000|2021-08-04 13:08:20|104.18|104.12|104.2|104.14|104.2|104.14|104.18|104.12|5011
1628082520000|2021-08-04 13:08:40|104.24|104.16|104.24|104.16|104.24|104.16|104.24|104.16|825
1628082530000|2021-08-04 13:08:50||104.18||104.18||104.18||104.18|0
1628082540000|2021-08-04 13:09:00|104.22|104.16|104.2|104.16|104.22|104.16|104.2|104.16|12000
1628082550000|2021-08-04 13:09:10|104.22|104.18|104.26|104.18|104.28|104.24|104.22|104.18|9203
1628082560000|2021-08-04 13:09:20|104.24||104.24||104.24||104.24||0
1628082570000|2021-08-04 13:09:30||104.2||104.18||104.2||104.18|5000
1628082580000|2021-08-04 13:09:40|104.26|104.2|104.28|104.2|104.28|104.2|104.26|104.2|383
1628082610000|2021-08-04 13:10:10|104.26|104.18|104.28|104.2|104.28|104.22|104.22|104.18|40217
1628082620000|2021-08-04 13:10:20||104.22||104.22||104.22||104.22|50000
1628082630000|2021-08-04 13:10:30|104.24|104.24|104.28|104.22|104.28|104.24|104.24|104.22|0
1628082640000|2021-08-04 13:10:40|104.22|104.24|104.24|104.2|104.26|104.24|104.22|104.18|59640
1628082660000|2021-08-04 13:11:00|104.22|104.18|104.22|104.16|104.22|104.18|104.16|104.1|19019
1628082670000|2021-08-04 13:11:10|104.2|104.18|104.22|104.16|104.22|104.18|104.16|104.08|7162
1628082680000|2021-08-04 13:11:20|104.2|104.14|104.18|104.14|104.2|104.14|104.18|104.14|9259
1628082690000|2021-08-04 13:11:30|104.16|104.1|104.14|104.1|104.16|104.12|104.14|104.1|2968
1628082710000|2021-08-04 13:11:50|104.18|104.12|104.16|104.12|104.18|104.14|104.16|104.12|23501
1628082720000|2021-08-04 13:12:00||104.14||104.12||104.14||104.12|0
1628082730000|2021-08-04 13:12:10|104.18|104.14|104.24|104.18|104.26|104.18|104.18|104.14|6229
1628082740000|2021-08-04 13:12:20|104.26|104.2|104.28|104.22|104.28|104.22|104.26|104.2|0
1628082750000|2021-08-04 13:12:30|104.3|104.24|104.28|104.24|104.3|104.24|104.26|104.22|3889
1628082760000|2021-08-04 13:12:40|104.26||104.26||104.28||104.26||125
1628082770000|2021-08-04 13:12:50|104.24|104.22|104.22|104.16|104.24|104.22|104.2|104.12|10454
1628082780000|2021-08-04 13:13:00|104.2|104.14|104.2|104.14|104.2|104.14|104.2|104.12|0
1628082800000|2021-08-04 13:13:20|104.18|104.12|104.18|104.12|104.18|104.14|104.14|104.08|8739
1628082810000|2021-08-04 13:13:30|104.2|104.14|104.2|104.16|104.22|104.16|104.2|104.14|1733
1628082820000|2021-08-04 13:13:40|104.22|104.18|104.26|104.2|104.26|104.22|104.22|104.18|1605
1628082830000|2021-08-04 13:13:50|104.28|104.22|104.32|104.24|104.32|104.26|104.28|104.22|9178
1628082840000|2021-08-04 13:14:00||104.26||104.26||104.26||104.26|2
1628082870000|2021-08-04 13:14:30|104.34|104.28|104.42|104.34|104.42|104.34|104.34|104.28|11
1628082880000|2021-08-04 13:14:40|||||||||3590
1628082890000|2021-08-04 13:14:50|||||||||49890
1628082900000|2021-08-04 13:15:00|104.32|104.32|104.42|104.36|104.44|104.36|104.32|104.3|67370
1628082910000|2021-08-04 13:15:10||104.38||104.38||104.38||104.38|0
1628082920000|2021-08-04 13:15:20|104.44|104.36|104.4|104.36|104.46|104.4|104.4|104.36|43024
1628082930000|2021-08-04 13:15:30|104.38|104.34|104.34|104.3|104.38|104.34|104.32|104.26|23005
1628082940000|2021-08-04 13:15:40|104.36|104.32|104.4|104.34|104.4|104.34|104.34|104.32|5320
1628082950000|2021-08-04 13:15:50|104.44|104.36|104.44|104.38|104.44|104.38|104.44|104.36|1939
1628082960000|2021-08-04 13:16:00|104.42|104.36|104.36|104.32|104.42|104.38|104.34|104.32|17637
1628082970000|2021-08-04 13:16:10|104.38||104.36||104.38||104.36||7260
1628082980000|2021-08-04 13:16:20|104.38||104.38||104.38||104.38||230
1628082990000|2021-08-04 13:16:30|104.4|104.34|104.44|104.38|104.46|104.4|104.4|104.34|14891
1628083000000|2021-08-04 13:16:40|104.46|104.4|104.42|104.4|104.48|104.42|104.42|104.4|11165
1628083010000|2021-08-04 13:16:50|104.4|104.38|104.42|104.34|104.42|104.38|104.38|104.32|9215
1628083020000|2021-08-04 13:17:00|104.4|104.32|104.38|104.32|104.4|104.34|104.38|104.32|0
1628083030000|2021-08-04 13:17:10|104.4|104.34|104.4|104.34|104.4|104.34|104.4|104.34|50
1628083050000|2021-08-04 13:17:30|104.42|104.36|104.4|104.34|104.42|104.38|104.4|104.34|2500
1628083070000|2021-08-04 13:17:50|104.44|104.36|104.48|104.44|104.48|104.44|104.44|104.36|4713
1628083080000|2021-08-04 13:18:00|104.5|104.48|104.44|104.4|104.54|104.48|104.44|104.4|20542
1628083090000|2021-08-04 13:18:10|104.46|104.42|104.44|104.38|104.48|104.42|104.44|104.38|1506
1628083100000|2021-08-04 13:18:20|104.42|104.4|104.46|104.42|104.46|104.42|104.42|104.4|2598
1628083110000|2021-08-04 13:18:30|104.5|104.44|104.52|104.44|104.52|104.46|104.5|104.44|1657
1628083120000|2021-08-04 13:18:40||104.46||104.46||104.46||104.46|0
1628083130000|2021-08-04 13:18:50|104.54|104.48|104.6|104.56|104.62|104.56|104.54|104.48|2449
1628083140000|2021-08-04 13:19:00|104.58|104.54|104.58|104.5|104.58|104.54|104.54|104.48|5977
1628083150000|2021-08-04 13:19:10|104.6|104.52|104.56|104.5|104.6|104.52|104.54|104.5|1628
1628083170000|2021-08-04 13:19:30|104.54|104.52|104.56|104.5|104.58|104.52|104.54|104.5|4276
1628083180000|2021-08-04 13:19:40|104.54|104.48|104.5|104.48|104.54|104.48|104.5|104.48|5437
1628083190000|2021-08-04 13:19:50|104.48|104.46|104.48|104.46|104.48|104.46|104.48|104.46|8
1628083200000|2021-08-04 13:20:00|104.5||104.5||104.5||104.5||1509
1628083210000|2021-08-04 13:20:10|104.48|104.44|104.46|104.44|104.5|104.44|104.46|104.44|5235
1628083220000|2021-08-04 13:20:20|104.44|104.4|104.44|104.38|104.44|104.4|104.42|104.34|2275
1628083230000|2021-08-04 13:20:30||104.4||104.4||104.4||104.4|0
1628083250000|2021-08-04 13:20:50|104.42|104.36|104.38|104.36|104.42|104.36|104.38|104.36|1
1628083260000|2021-08-04 13:21:00|104.36|104.32|104.34|104.3|104.36|104.32|104.34|104.28|20849
1628083270000|2021-08-04 13:21:10|||||||||1000
1628083280000|2021-08-04 13:21:20|104.32|104.28|104.42|104.34|104.42|104.36|104.32|104.28|13020
1628083290000|2021-08-04 13:21:30|104.44|104.36|104.52|104.42|104.52|104.44|104.44|104.36|5755
1628083300000|2021-08-04 13:21:40|104.5|104.44|104.48|104.44|104.5|104.44|104.48|104.42|0
1628083320000|2021-08-04 13:22:00|104.46|104.42|104.46|104.38|104.46|104.42|104.44|104.38|5127
1628083340000|2021-08-04 13:22:20|104.48|104.4|104.46|104.38|104.5|104.42|104.44|104.38|127386
1628083350000|2021-08-04 13:22:30|104.48|104.4|104.42|104.36|104.56|104.48|104.34|104.32|134477
1628083360000|2021-08-04 13:22:40|104.44|104.38|104.46|104.4|104.48|104.42|104.44|104.36|14695
1628083370000|2021-08-04 13:22:50|104.48|104.42|104.52|104.44|104.52|104.44|104.48|104.4|4957
1628083380000|2021-08-04 13:23:00|104.54|104.46|104.54|104.48|104.54|104.5|104.52|104.46|50010
1628083390000|2021-08-04 13:23:10|104.56|104.5|104.56|104.52|104.56|104.52|104.56|104.5|0
1628083400000|2021-08-04 13:23:20|104.54|104.5|104.42|104.36|104.54|104.5|104.42|104.36|21455
1628083410000|2021-08-04 13:23:30|||||||||948
1628083460000|2021-08-04 13:24:20|104.44|104.38|104.46|104.4|104.46|104.42|104.44|104.38|1698
1628083470000|2021-08-04 13:24:30|104.44|104.38|104.42|104.38|104.44|104.38|104.42|104.38|0
1628083480000|2021-08-04 13:24:40|104.4|104.36|104.36|104.32|104.4|104.36|104.36|104.32|6792
1628083500000|2021-08-04 13:25:00|104.38|104.34|104.38|104.32|104.42|104.34|104.38|104.32|116006
1628083510000|2021-08-04 13:25:10|104.36|104.3|104.26|104.2|104.36|104.3|104.26|104.2|9558
1628083520000|2021-08-04 13:25:20|104.28|104.22|104.3|104.24|104.3|104.24|104.28|104.22|9
1628083530000|2021-08-04 13:25:30||104.26||104.26||104.26||104.26|0
1628083540000|2021-08-04 13:25:40|104.32|104.28|104.32|104.26|104.36|104.3|104.3|104.24|10658
1628083550000|2021-08-04 13:25:50|104.3||104.3||104.3||104.28||2500
1628083570000|2021-08-04 13:26:10|104.32|104.28|104.3|104.26|104.32|104.3|104.3|104.26|8328
1628083580000|2021-08-04 13:26:20|104.28|104.24|104.3|104.24|104.3|104.24|104.26|104.24|2341
1628083590000|2021-08-04 13:26:30||104.26||104.24||104.26||104.24|0
1628083600000|2021-08-04 13:26:40|104.28|104.22|104.22|104.14|104.28|104.22|104.2|104.12|15370
1628083610000|2021-08-04 13:26:50|104.2|104.16|104.14|104.06|104.2|104.16|104.14|104.04|53222
1628083620000|2021-08-04 13:27:00|104.16|104.08|104.12|104.06|104.18|104.12|104.1|104.06|40009
1628083630000|2021-08-04 13:27:10|104.1|104.08|104.12|104.06|104.12|104.08|104.08|104|994
1628083640000|2021-08-04 13:27:20|104.14|104.08|104.18|104.12|104.18|104.12|104.14|104.08|3500
1628083660000|2021-08-04 13:27:40|104.16|104.1|104.1|104.06|104.16|104.1|104.1|104.06|4064
1628083680000|2021-08-04 13:28:00|104.08|104.02|104.06|104.02|104.08|104.04|104.02|104|17070
1628083690000|2021-08-04 13:28:10|104.04|104.04|104.06|104.02|104.06|104.04|104.02|104|22513
1628083700000|2021-08-04 13:28:20|104.08|104.06|104.14|104.08|104.14|104.08|104.08|104.04|17403
1628083720000|2021-08-04 13:28:40|104.12|104.06|104.12|104.1|104.14|104.1|104.08|104.06|26392
1628083730000|2021-08-04 13:28:50|104.14|104.12|104.1|104.08|104.18|104.12|104.1|104.08|13846
1628083740000|2021-08-04 13:29:00|104.08|104.06|104.12|104.08|104.12|104.08|104.06|104|25000
1628083750000|2021-08-04 13:29:10|104.14|104.1|104.18|104.12|104.18|104.12|104.14|104.1|2869
1628083760000|2021-08-04 13:29:20|104.16|104.1|104.14|104.12|104.18|104.16|104.14|104.1|13500
1628083770000|2021-08-04 13:29:30|104.16|104.14|104.18|104.14|104.22|104.16|104.14|104.12|29200
1628083780000|2021-08-04 13:29:40|104.2|104.16|104.16|104.12|104.2|104.16|104.14|104.12|12484
1628083790000|2021-08-04 13:29:50|104.18|104.14|104.18|104.14|104.18|104.14|104.16|104.12|17500
1628083800000|2021-08-04 13:30:00|104.16|104.12|104.3|104.24|104.3|104.24|104.12|104.08|57478
1628083810000|2021-08-04 13:30:10|104.32|104.26|104.36|104.28|104.46|104.4|104.26|104.2|67883
1628083820000|2021-08-04 13:30:20|104.34|104.3|104.38|104.3|104.4|104.36|104.32|104.28|2562
1628083830000|2021-08-04 13:30:30|104.36|104.32|104.28|104.22|104.36|104.32|104.22|104.18|10543
1628083840000|2021-08-04 13:30:40|104.26|104.18|104.28|104.26|104.28|104.26|104.22|104.18|266
1628083850000|2021-08-04 13:30:50|104.3|104.28|104.36|104.28|104.4|104.34|104.3|104.22|64833
1628083860000|2021-08-04 13:31:00|104.38|104.3|104.5|104.44|104.5|104.44|104.36|104.26|40481
1628083870000|2021-08-04 13:31:10|104.48|104.42|104.48|104.44|104.5|104.44|104.44|104.42|6445
1628083880000|2021-08-04 13:31:20|104.46|104.42|104.48|104.44|104.48|104.44|104.46|104.42|1004
1628083890000|2021-08-04 13:31:30|104.46|104.42|104.4|104.38|104.48|104.42|104.4|104.34|34415
1628083900000|2021-08-04 13:31:40|104.38|104.36|104.34|104.28|104.38|104.36|104.26|104.2|15844
1628083910000|2021-08-04 13:31:50|104.32|104.26|104.28|104.22|104.32|104.26|104.22|104.18|18805
1628083920000|2021-08-04 13:32:00|104.26|104.2|104.14|104.08|104.26|104.2|104.14|104.06|2950
1628083930000|2021-08-04 13:32:10|104.12|104.04|104.12|104.08|104.12|104.08|104.04|104|34746
1628083940000|2021-08-04 13:32:20|104.14|104.1|104.2|104.12|104.2|104.12|104.12|104.08|16940
1628083950000|2021-08-04 13:32:30|104.18|104.1|104.16|104.1|104.18|104.12|104.16|104.08|9831
1628083960000|2021-08-04 13:32:40|104.14|104.12|104.08|104.04|104.14|104.12|104.08|104.04|8248
1628083970000|2021-08-04 13:32:50|104.1|104.06|104.08|104.06|104.14|104.08|104.08|104.06|222
1628083980000|2021-08-04 13:33:00|104.06|104.04|104.04|104|104.08|104.04|103.98|103.9|25287
1628083990000|2021-08-04 13:33:10|104.08|104.02|104.06|104.02|104.16|104.1|104.06|104.02|28390
1628084000000|2021-08-04 13:33:20|104.04|104|104.12|104.08|104.12|104.08|104.04|104|30112
1628084010000|2021-08-04 13:33:30|104.14|104.1|104.12|104.08|104.14|104.12|104.12|104.08|11847
1628084020000|2021-08-04 13:33:40|104.1|104.04|104.02|103.96|104.1|104.04|104.02|103.96|4439
1628084030000|2021-08-04 13:33:50|104|103.94|104.08|104.02|104.08|104.02|104|103.94|34711
1628084040000|2021-08-04 13:34:00||104||104.02||104.02||104|0
1628084050000|2021-08-04 13:34:10|104.06||104.06||104.06||104.06||29737
1628084060000|2021-08-04 13:34:20|104.04|104.04|104.1|104.04|104.16|104.08|104.02|104|55586
1628084070000|2021-08-04 13:34:30|104.12|104.06|104.1|104.04|104.14|104.08|104.08|104|41834
1628084080000|2021-08-04 13:34:40|104.12|104.1|104.14|104.1|104.14|104.1|104.12|104.06|4000
1628084090000|2021-08-04 13:34:50|104.12|104.08|104.12|104.1|104.14|104.1|104.12|104.08|253
1628084100000|2021-08-04 13:35:00|104.14|104.12|104.06|104|104.2|104.14|104.04|103.98|47330
1628084110000|2021-08-04 13:35:10|104.08|104.02|104.16|104.12|104.18|104.12|104.08|104.02|34997
1628084120000|2021-08-04 13:35:20|104.18|104.14|104.2|104.16|104.26|104.2|104.18|104.14|35964
1628084130000|2021-08-04 13:35:30|104.18|104.14|104.2|104.16|104.2|104.16|104.18|104.14|11875
1628084140000|2021-08-04 13:35:40|104.18|104.14|104.2|104.16|104.24|104.2|104.18|104.14|26517
1628084150000|2021-08-04 13:35:50|104.22|104.18|104.22|104.18|104.22|104.18|104.18|104.16|10965
1628084160000|2021-08-04 13:36:00|104.2|104.16|104.18|104.14|104.2|104.16|104.16|104.12|5593
1628084170000|2021-08-04 13:36:10|104.16|104.12|104.22|104.14|104.24|104.2|104.12|104.06|344353
1628084180000|2021-08-04 13:36:20|104.2|104.12|104.16|104.1|104.2|104.12|104.08|104.06|208050
1628084190000|2021-08-04 13:36:30|104.14|104.12|104.06|104.02|104.16|104.12|104.06|103.98|32935
1628084200000|2021-08-04 13:36:40|104.1|104.04|104.18|104.12|104.18|104.12|104.1|104.04|16967
1628084210000|2021-08-04 13:36:50|104.2|104.14|104.22|104.14|104.22|104.16|104.2|104.14|15
1628084220000|2021-08-04 13:37:00||104.16||104.14||104.16||104.14|0
1628084230000|2021-08-04 13:37:10|104.2|104.16|104.14|104.08|104.2|104.16|104.06|104.04|64427
1628084240000|2021-08-04 13:37:20|104.12|104.04|104.1|104.04|104.12|104.06|104.1|104.04|4118
1628084250000|2021-08-04 13:37:30|104.08|104.06|104.24|104.18|104.24|104.18|104.02|103.94|46490
1628084260000|2021-08-04 13:37:40|104.26|104.2|104.34|104.26|104.38|104.3|104.2|104.14|201539
1628084270000|2021-08-04 13:37:50|104.36|104.28|104.4|104.34|104.4|104.34|104.34|104.26|55024
1628084280000|2021-08-04 13:38:00|104.38|104.36|104.36|104.28|104.46|104.38|104.34|104.26|48493
1628084290000|2021-08-04 13:38:10|104.34|104.3|104.26|104.22|104.36|104.3|104.26|104.2|9945
1628084300000|2021-08-04 13:38:20|104.24|104.18|104.24|104.18|104.26|104.18|104.24|104.18|2
1628084320000|2021-08-04 13:38:40|104.22|104.16|104.22|104.18|104.22|104.2|104.2|104.16|17090
1628084330000|2021-08-04 13:38:50|104.24|104.16|104.24|104.18|104.24|104.18|104.24|104.16|9207
1628084340000|2021-08-04 13:39:00||104.16||104.18||104.18||104.16|0
1628084350000|2021-08-04 13:39:10|104.26|104.2|104.34|104.3|104.38|104.32|104.26|104.2|21710
1628084360000|2021-08-04 13:39:20|104.32|104.32|104.4|104.32|104.4|104.32|104.32|104.32|10797
1628084370000|2021-08-04 13:39:30|104.38|104.34|104.38|104.34|104.38|104.34|104.38|104.34|0
1628084380000|2021-08-04 13:39:40|104.42|104.36|104.44|104.42|104.5|104.44|104.42|104.36|24822
1628084390000|2021-08-04 13:39:50|104.46||104.48||104.48||104.46||0
1628084400000|2021-08-04 13:40:00|104.5|104.44|104.4|104.36|104.56|104.5|104.4|104.34|67802
1628084410000|2021-08-04 13:40:10|104.38|104.34|104.28|104.24|104.4|104.34|104.28|104.22|33362
1628084420000|2021-08-04 13:40:20|104.3|104.26|104.28|104.24|104.3|104.26|104.26|104.24|88
1628084440000|2021-08-04 13:40:40|104.32|104.26|104.32|104.26|104.32|104.26|104.28|104.24|3718
1628084450000|2021-08-04 13:40:50|104.3|104.24|104.32|104.28|104.32|104.28|104.24|104.22|9851
1628084470000|2021-08-04 13:41:10|104.36|104.3|104.34|104.28|104.36|104.3|104.32|104.28|14302
1628084480000|2021-08-04 13:41:20|104.36|104.3|104.38|104.3|104.38|104.3|104.36|104.3|8730
1628084500000|2021-08-04 13:41:40|||||||||20000
1628084510000|2021-08-04 13:41:50|104.36|104.28|104.44|104.36|104.44|104.36|104.32|104.28|9937
1628084520000|2021-08-04 13:42:00|104.46|104.38|104.44|104.38|104.46|104.38|104.42|104.38|1450
1628084530000|2021-08-04 13:42:10|104.42|104.36|104.36|104.32|104.42|104.36|104.34|104.32|3667
1628084540000|2021-08-04 13:42:20|104.34|104.3|104.22|104.14|104.34|104.3|104.18|104.12|97895
1628084550000|2021-08-04 13:42:30|104.2|104.16|104.16|104.12|104.2|104.16|104.12|104.08|17245
1628084560000|2021-08-04 13:42:40|104.14|104.08|104.1|104.02|104.14|104.08|104.1|104|3046
1628084570000|2021-08-04 13:42:50||104||104||104||104|3
1628084580000|2021-08-04 13:43:00||104.02||104.02||104.02||104.02|40313
1628084590000|2021-08-04 13:43:10|104.12|104.04|104.14|104.06|104.16|104.06|104.12|104.04|8854
1628084600000|2021-08-04 13:43:20|104.16|104.14|104.22|104.18|104.22|104.18|104.16|104.06|33397
1628084610000|2021-08-04 13:43:30|104.24|104.2|104.22|104.2|104.28|104.2|104.22|104.2|3222
1628084630000|2021-08-04 13:43:50|104.26|104.26|104.64|104.58|104.74|104.66|104.26|104.2|323344
1628084640000|2021-08-04 13:44:00|104.6|104.56|104.5|104.44|104.68|104.62|104.5|104.44|136159
1628084650000|2021-08-04 13:44:10|104.48|104.42|104.46|104.36|104.54|104.42|104.38|104.3|44817
1628084660000|2021-08-04 13:44:20|104.5|104.4|104.58|104.46|104.6|104.46|104.5|104.4|735
1628084670000|2021-08-04 13:44:30|104.56|104.44|104.52|104.46|104.56|104.46|104.52|104.44|2944
1628084680000|2021-08-04 13:44:40|104.5|104.44|104.42|104.36|104.5|104.44|104.42|104.34|6884
1628084690000|2021-08-04 13:44:50||104.38||104.38||104.38||104.36|0
1628084700000|2021-08-04 13:45:00|104.44|104.4|104.46|104.38|104.48|104.4|104.44|104.38|8469
1628084710000|2021-08-04 13:45:10|104.44|104.36|104.42|104.26|104.44|104.36|104.42|104.24|6156
1628084720000|2021-08-04 13:45:20||104.28||104.28||104.28||104.28|69
1628084750000|2021-08-04 13:45:50|||||||||3835
1628084760000|2021-08-04 13:46:00|104.44|104.3|104.66|104.56|104.66|104.56|104.44|104.3|34326
1628084770000|2021-08-04 13:46:10|104.64|104.54|104.62|104.52|104.64|104.54|104.48|104.46|19040
1628084780000|2021-08-04 13:46:20|104.6|104.5|104.54|104.46|104.6|104.5|104.46|104.44|33573
1628084790000|2021-08-04 13:46:30|104.52|104.48|104.48|104.4|104.52|104.48|104.48|104.36|4938
1628084800000|2021-08-04 13:46:40||104.42||104.42||104.44||104.42|0
1628084820000|2021-08-04 13:47:00|104.5|104.44|104.48|104.44|104.5|104.46|104.48|104.44|1999
1628084830000|2021-08-04 13:47:10|104.5|104.46|104.48|104.4|104.62|104.54|104.44|104.4|39825
1628084840000|2021-08-04 13:47:20|104.5|104.42|104.52|104.44|104.52|104.46|104.48|104.42|3874
1628084850000|2021-08-04 13:47:30||104.46||104.44||104.46||104.44|0
1628084860000|2021-08-04 13:47:40||104.46||104.48||104.48||104.46|2438
1628084870000|2021-08-04 13:47:50|104.54|104.46|104.56|104.52|104.56|104.52|104.48|104.4|80522
1628084880000|2021-08-04 13:48:00|104.6|104.54|104.7|104.62|104.7|104.62|104.6|104.54|2869
1628084890000|2021-08-04 13:48:10|104.66|104.6|104.72|104.64|104.74|104.66|104.62|104.54|41718
1628084900000|2021-08-04 13:48:20|104.7|104.66|104.68|104.58|104.7|104.66|104.68|104.58|1304
1628084910000|2021-08-04 13:48:30||104.6||104.6||104.6||104.6|0
1628084920000|2021-08-04 13:48:40|104.66|104.58|104.64|104.54|104.66|104.58|104.64|104.54|4578
1628084930000|2021-08-04 13:48:50|||||||||4912
1628084950000|2021-08-04 13:49:10|||||||||470
1628084960000|2021-08-04 13:49:20||104.56||104.56||104.56||104.56|867
1628084970000|2021-08-04 13:49:30|104.62|104.58|104.56|104.5|104.62|104.58|104.54|104.5|8263
1628084980000|2021-08-04 13:49:40|104.58|104.52|104.58|104.52|104.58|104.54|104.58|104.52|6383
1628084990000|2021-08-04 13:49:50|104.6|104.54|104.62|104.58|104.62|104.6|104.6|104.54|12626
1628085000000|2021-08-04 13:50:00|104.66|104.6|104.72|104.64|104.72|104.64|104.66|104.6|74963
1628085010000|2021-08-04 13:50:10|104.7|104.66|104.72|104.66|104.72|104.68|104.7|104.66|1512
1628085020000|2021-08-04 13:50:20|104.74|104.68|104.82|104.74|104.86|104.8|104.72|104.68|121091
1628085030000|2021-08-04 13:50:30|104.84|104.78|104.84|104.78|104.84|104.78|104.82|104.78|47456
1628085040000|2021-08-04 13:50:40|104.86|104.8|104.88|104.84|104.9|104.84|104.86|104.8|27289
1628085050000|2021-08-04 13:50:50|104.86|104.82|104.82|104.78|104.86|104.84|104.76|104.68|4199
1628085060000|2021-08-04 13:51:00|104.84|104.76|104.76|104.68|104.84|104.76|104.76|104.66|24650
1628085080000|2021-08-04 13:51:20|104.74|104.66|104.7|104.66|104.74|104.68|104.68|104.62|13422
1628085100000|2021-08-04 13:51:40|104.72|104.68|104.7|104.64|104.72|104.68|104.64|104.6|17725
1628085110000|2021-08-04 13:51:50|104.72|104.66|104.76|104.72|104.8|104.72|104.7|104.66|47983
1628085120000|2021-08-04 13:52:00|104.78|104.74|104.78|104.72|104.78|104.74|104.74|104.72|119
1628085130000|2021-08-04 13:52:10|104.8|104.74|104.82|104.76|104.84|104.76|104.8|104.74|1
1628085140000|2021-08-04 13:52:20|104.8|104.74|104.84|104.76|104.88|104.8|104.78|104.74|27792
1628085150000|2021-08-04 13:52:30||104.74||104.76||104.76||104.74|0
1628085160000|2021-08-04 13:52:40||104.74||104.76||104.78||104.74|0
1628085170000|2021-08-04 13:52:50|104.82|104.74|104.74|104.7|104.84|104.74|104.72|104.68|9867
1628085180000|2021-08-04 13:53:00|104.72|104.68|104.66|104.56|104.72|104.68|104.64|104.56|5100
1628085190000|2021-08-04 13:53:10|104.68|104.58|104.66|104.6|104.68|104.62|104.64|104.56|7784
1628085200000|2021-08-04 13:53:20|104.64|104.58|104.6|104.58|104.64|104.58|104.6|104.58|12442
1628085210000|2021-08-04 13:53:30|104.58|104.56|104.56|104.5|104.58|104.56|104.54|104.5|4538
1628085220000|2021-08-04 13:53:40|104.54|104.52|104.58|104.52|104.58|104.54|104.54|104.52|1838
1628085230000|2021-08-04 13:53:50|104.56|104.5|104.58|104.52|104.58|104.52|104.56|104.5|10528
1628085240000|2021-08-04 13:54:00|104.5|104.5|104.54|104.46|104.56|104.5|104.5|104.44|85000
1628085250000|2021-08-04 13:54:10|104.52||104.52||104.54||104.52||1889
1628085260000|2021-08-04 13:54:20|104.5|104.48|104.52|104.46|104.52|104.48|104.5|104.46|10264
1628085270000|2021-08-04 13:54:30|104.5|104.44|104.36|104.3|104.5|104.44|104.36|104.28|9551
1628085280000|2021-08-04 13:54:40|104.38||104.38||104.38||104.38||22
1628085290000|2021-08-04 13:54:50|104.36||104.38||104.38||104.36||24
1628085300000|2021-08-04 13:55:00|104.4|104.32|104.46|104.4|104.46|104.4|104.4|104.32|7128
1628085310000|2021-08-04 13:55:10|104.44|104.38|104.34|104.26|104.44|104.38|104.32|104.24|11059
1628085330000|2021-08-04 13:55:30|104.3|104.28|104.36|104.34|104.42|104.34|104.3|104.28|78226
1628085350000|2021-08-04 13:55:50|104.44|104.36|104.44|104.4|104.44|104.4|104.42|104.36|2627
1628085360000|2021-08-04 13:56:00|104.42|104.36|104.42|104.36|104.44|104.4|104.38|104.34|15713
1628085370000|2021-08-04 13:56:10|104.4|104.38|104.32|104.28|104.4|104.38|104.32|104.28|16285
1628085380000|2021-08-04 13:56:20|104.34|104.3|104.34|104.28|104.34|104.3|104.34|104.28|10
1628085390000|2021-08-04 13:56:30|104.32|104.3|104.34|104.3|104.34|104.3|104.32|104.28|7
1628085400000|2021-08-04 13:56:40|104.38|104.32|104.4|104.34|104.4|104.34|104.38|104.32|3641
1628085410000|2021-08-04 13:56:50|||||||||92
1628085420000|2021-08-04 13:57:00|104.38|104.32|104.36|104.3|104.4|104.34|104.36|104.3|2376
1628085430000|2021-08-04 13:57:10|||||||||19947
1628085450000|2021-08-04 13:57:30|104.34|104.28|104.3|104.22|104.34|104.28|104.3|104.2|3806
1628085460000|2021-08-04 13:57:40|104.28||104.28||104.28||104.28||5720
1628085470000|2021-08-04 13:57:50|||||||||138
1628085480000|2021-08-04 13:58:00|||||||||1949
1628085530000|2021-08-04 13:58:50|||||||||85
1628085560000|2021-08-04 13:59:20|104.26|104.2|104.26|104.16|104.26|104.22|104.26|104.12|7167
1628085570000|2021-08-04 13:59:30||104.18||104.18||104.18||104.18|3158
1628085580000|2021-08-04 13:59:40|104.24|104.16|104.18|104.12|104.24|104.16|104.18|104.1|12540
1628085590000|2021-08-04 13:59:50|104.16|104.1|104.18|104.12|104.2|104.14|104.14|104.06|13931
1628085600000|2021-08-04 14:00:00||104.14||104.14||104.14||104.14|2
1628085610000|2021-08-04 14:00:10|104.2||104.18||104.2||104.18||3598
1628085620000|2021-08-04 14:00:20|104.2|104.16|104.24|104.16|104.28|104.22|104.2|104.14|36760
1628085630000|2021-08-04 14:00:30|104.22|104.14|104.2|104.16|104.24|104.16|104.18|104.14|6507
1628085640000|2021-08-04 14:00:40|104.22|104.14|104.22|104.16|104.28|104.18|104.2|104.14|2646
1628085650000|2021-08-04 14:00:50|||||||||1407
1628085660000|2021-08-04 14:01:00||104.18||104.18||104.18||104.18|1015
1628085670000|2021-08-04 14:01:10|104.26|104.2|104.26|104.2|104.28|104.2|104.26|104.2|3187
1628085680000|2021-08-04 14:01:20|104.28|104.22|104.28|104.22|104.28|104.22|104.28|104.18|408
1628085690000|2021-08-04 14:01:30|104.26||104.26||104.26||104.26||0
1628085700000|2021-08-04 14:01:40||104.24||104.22||104.24||104.22|0
1628085720000|2021-08-04 14:02:00|104.28|104.24|104.24|104.18|104.28|104.26|104.22|104.14|10864
1628085730000|2021-08-04 14:02:10|104.22|104.2|104.28|104.22|104.28|104.26|104.22|104.2|9796
1628085740000|2021-08-04 14:02:20|104.26|104.2|104.28|104.24|104.28|104.26|104.26|104.2|2644
1628085750000|2021-08-04 14:02:30|104.3|104.26|104.22|104.16|104.34|104.28|104.22|104.16|15495
1628085760000|2021-08-04 14:02:40|104.26|104.18|104.26|104.18|104.26|104.2|104.22|104.18|785
1628085770000|2021-08-04 14:02:50|104.24||104.22||104.24||104.22||0
1628085780000|2021-08-04 14:03:00|104.2|104.16|104.16|104.12|104.2|104.16|104.16|104.1|8633
1628085790000|2021-08-04 14:03:10|104.2|104.14|104.22|104.18|104.26|104.2|104.2|104.12|7964
1628085800000|2021-08-04 14:03:20|104.24|104.2|104.26|104.2|104.26|104.22|104.22|104.2|3123
1628085820000|2021-08-04 14:03:40|104.3|104.22|104.34|104.26|104.34|104.26|104.3|104.22|2147
1628085830000|2021-08-04 14:03:50|104.32|104.28|104.3|104.26|104.32|104.28|104.3|104.24|11660
1628085840000|2021-08-04 14:04:00|104.28|104.24|104.3|104.26|104.32|104.26|104.26|104.2|11238
1628085850000|2021-08-04 14:04:10|104.32|104.28|104.36|104.32|104.36|104.32|104.32|104.28|5355
1628085860000|2021-08-04 14:04:20|104.34|104.3|104.3|104.26|104.34|104.3|104.28|104.26|25014
1628085870000|2021-08-04 14:04:30|104.28|104.24|104.26|104.18|104.3|104.24|104.2|104.14|56681
1628085880000|2021-08-04 14:04:40|104.24|104.2|104.3|104.2|104.3|104.22|104.22|104.2|11283
1628085890000|2021-08-04 14:04:50|||||||||4000
1628085900000|2021-08-04 14:05:00|104.28|104.18|104.18|104.12|104.28|104.2|104.16|104.1|27305
1628085910000|2021-08-04 14:05:10||104.14||104.14||104.14||104.14|0
1628085920000|2021-08-04 14:05:20|104.22|104.16|104.18|104.14|104.24|104.18|104.18|104.12|7140
1628085930000|2021-08-04 14:05:30|104.2|104.16|104.22|104.14|104.22|104.16|104.2|104.14|401
1628085940000|2021-08-04 14:05:40|104.2|104.12|104.16|104.12|104.2|104.12|104.14|104.12|2218
1628085950000|2021-08-04 14:05:50|104.14|104.1|104.16|104.12|104.18|104.12|104.12|104.04|13722
1628085960000|2021-08-04 14:06:00|104.2|104.14|104.26|104.18|104.26|104.2|104.2|104.14|1157
1628085980000|2021-08-04 14:06:20|104.24|104.2|104.3|104.22|104.3|104.22|104.22|104.18|2635
1628086010000|2021-08-04 14:06:50|104.26|104.2|104.2|104.16|104.26|104.2|104.2|104.16|201
1628086020000|2021-08-04 14:07:00|104.18|104.14|104.18|104.14|104.2|104.14|104.18|104.12|6741
1628086030000|2021-08-04 14:07:10|||||||||500
1628086040000|2021-08-04 14:07:20|104.2|104.16|104.24|104.2|104.24|104.2|104.2|104.16|8411
1628086050000|2021-08-04 14:07:30|104.28|104.18|104.22|104.16|104.28|104.18|104.18|104.14|8117
1628086070000|2021-08-04 14:07:50|104.24||104.22||104.24||104.22||210
1628086080000|2021-08-04 14:08:00|104.24|104.18|104.26|104.2|104.3|104.22|104.24|104.18|21476
1628086090000|2021-08-04 14:08:10|104.28|104.22|104.26|104.22|104.3|104.22|104.26|104.22|0
1628086100000|2021-08-04 14:08:20|104.24|104.2|104.26|104.2|104.26|104.2|104.22|104.2|10
1628086110000|2021-08-04 14:08:30|104.24||104.26||104.26||104.24||3
1628086120000|2021-08-04 14:08:40|104.3|104.22|104.34|104.26|104.34|104.26|104.3|104.22|12126
1628086130000|2021-08-04 14:08:50|104.38|104.28|104.38|104.32|104.38|104.32|104.38|104.28|0
1628086140000|2021-08-04 14:09:00|104.36|104.3|104.38|104.3|104.38|104.3|104.34|104.3|4540
1628086150000|2021-08-04 14:09:10|104.36|104.28|104.3|104.26|104.36|104.28|104.3|104.22|2372
1628086160000|2021-08-04 14:09:20|104.28|104.24|104.28|104.24|104.28|104.24|104.26|104.24|3501
1628086220000|2021-08-04 14:10:20|104.26|104.22|104.3|104.24|104.3|104.24|104.24|104.22|3860
1628086230000|2021-08-04 14:10:30|||||||||61
1628086240000|2021-08-04 14:10:40|104.28|104.26|104.3|104.24|104.32|104.28|104.28|104.24|3491
1628086250000|2021-08-04 14:10:50|104.28|104.22|104.26|104.22|104.28|104.22|104.24|104.22|9858
1628086260000|2021-08-04 14:11:00|104.28|104.2|104.22|104.2|104.28|104.2|104.22|104.2|7839
1628086270000|2021-08-04 14:11:10|104.26||104.26||104.26||104.26||158
1628086280000|2021-08-04 14:11:20|104.24|104.18|104.18|104.16|104.24|104.18|104.18|104.16|3914
1628086290000|2021-08-04 14:11:30|104.16|104.14|104.18|104.12|104.18|104.14|104.16|104.12|45
1628086300000|2021-08-04 14:11:40||104.14||104.14||104.14||104.14|2
1628086310000|2021-08-04 14:11:50|104.22|104.16|104.22|104.18|104.24|104.18|104.18|104.16|3433
1628086320000|2021-08-04 14:12:00|104.24|104.2|104.18|104.14|104.24|104.2|104.18|104.14|1591
1628086330000|2021-08-04 14:12:10|104.16|104.16|104.22|104.16|104.22|104.18|104.16|104.16|10250
1628086340000|2021-08-04 14:12:20|104.2||104.2||104.2||104.2||20
1628086350000|2021-08-04 14:12:30|104.22|104.14|104.16|104.12|104.22|104.14|104.16|104.12|9388
1628086360000|2021-08-04 14:12:40|104.18|104.14|104.28|104.22|104.28|104.22|104.12|104.1|32832
1628086370000|2021-08-04 14:12:50|104.26||104.28||104.28||104.26||0
1628086380000|2021-08-04 14:13:00|104.32|104.24|104.36|104.32|104.36|104.34|104.32|104.24|5220
1628086410000|2021-08-04 14:13:30|104.34|104.3|104.32|104.3|104.34|104.3|104.32|104.28|1310
1628086420000|2021-08-04 14:13:40|104.34|104.32|104.36|104.32|104.38|104.32|104.32|104.3|8586
1628086440000|2021-08-04 14:14:00|104.34||104.36||104.36||104.34||1839
1628086450000|2021-08-04 14:14:10|104.34|104.28|104.32|104.3|104.36|104.3|104.32|104.28|4002
1628086460000|2021-08-04 14:14:20|104.3|104.28|104.32|104.28|104.32|104.3|104.3|104.28|4072
1628086470000|2021-08-04 14:14:30|104.36|104.3|104.36|104.3|104.38|104.32|104.32|104.3|2571
1628086480000|2021-08-04 14:14:40|104.32|104.32|104.42|104.36|104.44|104.36|104.32|104.32|1508
1628086490000|2021-08-04 14:14:50|104.4|104.38|104.38|104.34|104.4|104.38|104.36|104.34|8773
1628086500000|2021-08-04 14:15:00|104.36|104.32|104.38|104.32|104.38|104.32|104.36|104.32|3174
1628086510000|2021-08-04 14:15:10|104.4|104.34|104.38|104.34|104.44|104.38|104.38|104.32|10063
1628086520000|2021-08-04 14:15:20|104.36|104.32|104.42|104.34|104.44|104.38|104.34|104.32|8923
1628086530000|2021-08-04 14:15:30|104.4|104.36|104.38|104.34|104.42|104.36|104.38|104.32|3443
1628086540000|2021-08-04 14:15:40|104.4|104.36|104.42|104.34|104.42|104.36|104.4|104.34|2024
1628086550000|2021-08-04 14:15:50|104.4|104.36|104.4|104.34|104.44|104.4|104.4|104.34|1377
1628086560000|2021-08-04 14:16:00|104.38|104.36|104.38|104.34|104.4|104.36|104.38|104.34|3578
1628086570000|2021-08-04 14:16:10|104.4|104.36|104.4|104.34|104.4|104.36|104.4|104.34|9
1628086580000|2021-08-04 14:16:20|104.38||104.38||104.38||104.38||0
1628086590000|2021-08-04 14:16:30|104.36|104.32|104.46|104.42|104.48|104.42|104.36|104.28|19871
1628086600000|2021-08-04 14:16:40||104.4||104.4||104.42||104.4|100
1628086610000|2021-08-04 14:16:50|104.48|104.42|104.5|104.42|104.52|104.48|104.48|104.42|29249
1628086620000|2021-08-04 14:17:00|104.48|104.38|104.42|104.38|104.5|104.38|104.42|104.36|1997
1628086630000|2021-08-04 14:17:10|104.4|104.34|104.4|104.36|104.42|104.36|104.38|104.34|97
1628086640000|2021-08-04 14:17:20|104.42|104.38|104.58|104.52|104.58|104.52|104.42|104.38|66308
1628086650000|2021-08-04 14:17:30||104.54||104.54||104.54||104.54|0
1628086660000|2021-08-04 14:17:40|104.6|104.56|104.56|104.52|104.66|104.58|104.56|104.52|11034
1628086670000|2021-08-04 14:17:50|104.58|104.54|104.64|104.58|104.64|104.58|104.58|104.54|4116
1628086680000|2021-08-04 14:18:00|104.62|104.56|104.6|104.54|104.62|104.56|104.56|104.52|6535
1628086690000|2021-08-04 14:18:10|104.58|104.52|104.56|104.52|104.58|104.52|104.54|104.52|2500
1628086700000|2021-08-04 14:18:20|||||||||266
1628086710000|2021-08-04 14:18:30|104.58|104.54|104.64|104.58|104.64|104.58|104.58|104.54|5949
1628086720000|2021-08-04 14:18:40|104.62|104.56|104.56|104.52|104.62|104.56|104.56|104.52|7981
1628086730000|2021-08-04 14:18:50|||||||||5481
1628086750000|2021-08-04 14:19:10|104.58|104.54|104.7|104.62|104.7|104.62|104.58|104.54|9391
1628086760000|2021-08-04 14:19:20|104.72|104.64|104.86|104.8|104.88|104.8|104.72|104.64|28378
1628086770000|2021-08-04 14:19:30|104.88|104.82|104.9|104.84|104.92|104.84|104.88|104.82|0
1628086790000|2021-08-04 14:19:50|104.88|104.82|104.86|104.82|104.88|104.82|104.86|104.82|30
1628086800000|2021-08-04 14:20:00|104.88|104.8|104.88|104.82|104.88|104.82|104.84|104.8|1902
1628086810000|2021-08-04 14:20:10|104.86|104.8|104.86|104.8|104.88|104.8|104.82|104.78|14657
1628086820000|2021-08-04 14:20:20|104.84|104.78|104.84|104.78|104.84|104.78|104.82|104.78|21
1628086830000|2021-08-04 14:20:30|104.82||104.82||104.82||104.82||111
1628086840000|2021-08-04 14:20:40|||||||||296
1628086850000|2021-08-04 14:20:50|104.8|104.8|104.82|104.78|104.82|104.8|104.8|104.76|61359
1628086860000|2021-08-04 14:21:00|104.8|104.8|104.82|104.76|104.88|104.86|104.76|104.74|89999
1628086870000|2021-08-04 14:21:10|104.8|104.78|104.84|104.8|104.84|104.8|104.8|104.78|10510
1628086880000|2021-08-04 14:21:20|104.86|104.82|104.86|104.78|104.88|104.84|104.82|104.78|18674
1628086910000|2021-08-04 14:21:50|104.8|104.8|104.9|104.88|104.9|104.88|104.8|104.8|4877
1628086920000|2021-08-04 14:22:00|104.92|104.86|104.86|104.82|104.96|104.86|104.82|104.78|31402
1628086930000|2021-08-04 14:22:10|104.88|104.84|104.96|104.88|104.98|104.9|104.88|104.84|4658
1628086940000|2021-08-04 14:22:20|104.94|104.9|104.94|104.88|104.94|104.9|104.94|104.88|0
1628086960000|2021-08-04 14:22:40|104.92||104.94||104.94||104.92||115
1628086970000|2021-08-04 14:22:50|104.96|104.9|104.9|104.86|104.96|104.9|104.88|104.86|7825
1628086980000|2021-08-04 14:23:00|104.88|104.84|104.86|104.78|104.88|104.84|104.84|104.76|4231
1628087000000|2021-08-04 14:23:20||104.8||104.8||104.8||104.8|0
1628087010000|2021-08-04 14:23:30||104.78||104.78||104.78||104.78|0
1628087030000|2021-08-04 14:23:50|104.84|104.8|104.82|104.78|104.84|104.82|104.8|104.78|3708
1628087040000|2021-08-04 14:24:00|104.86|104.8|104.84|104.78|104.88|104.82|104.82|104.78|9033
1628087050000|2021-08-04 14:24:10||104.8||104.8||104.8||104.8|27
1628087060000|2021-08-04 14:24:20|104.86|104.82|104.9|104.86|104.92|104.86|104.86|104.8|4186
1628087070000|2021-08-04 14:24:30|104.88|104.88|104.9|104.86|104.9|104.88|104.88|104.86|12994
1628087080000|2021-08-04 14:24:40|104.88|104.84|104.88|104.82|104.88|104.84|104.88|104.82|9780
1628087090000|2021-08-04 14:24:50|104.86|104.84|104.9|104.86|104.9|104.86|104.86|104.84|10269
1628087100000|2021-08-04 14:25:00|104.88||104.9||104.9||104.88||35
1628087110000|2021-08-04 14:25:10|104.88|104.84|104.9|104.84|104.9|104.84|104.88|104.82|3434
1628087130000|2021-08-04 14:25:30|104.92|104.86|104.98|104.92|104.98|104.92|104.92|104.86|13173
1628087140000|2021-08-04 14:25:40|104.96|104.9|104.96|104.92|104.96|104.92|104.96|104.9|14900
1628087150000|2021-08-04 14:25:50|104.94|104.9|104.94|104.92|104.96|104.92|104.94|104.9|3
1628087160000|2021-08-04 14:26:00|104.96|104.94|104.98|104.92|105|104.94|104.96|104.92|1575
1628087210000|2021-08-04 14:26:50|104.96|104.9|104.94|104.9|104.96|104.9|104.94|104.9|1170
1628087220000|2021-08-04 14:27:00|104.96|104.92|104.96|104.9|104.98|104.94|104.92|104.88|22526
1628087230000|2021-08-04 14:27:10|104.94||104.96||104.96||104.94||3
1628087240000|2021-08-04 14:27:20|104.94|104.92|104.98|104.92|104.98|104.92|104.94|104.92|2104
1628087260000|2021-08-04 14:27:40|||||||||852
1628087270000|2021-08-04 14:27:50|104.92|104.9|104.92|104.9|104.96|104.92|104.92|104.9|15985
1628087280000|2021-08-04 14:28:00|104.94|104.92|104.98|104.9|104.98|104.92|104.94|104.9|9740
1628087290000|2021-08-04 14:28:10|104.96|104.88|104.86|104.8|104.96|104.88|104.86|104.78|10576
1628087300000|2021-08-04 14:28:20|104.84|104.78|104.78|104.74|104.84|104.78|104.78|104.74|4684
1628087310000|2021-08-04 14:28:30|104.76|104.72|104.74|104.66|104.78|104.72|104.74|104.66|968
1628087330000|2021-08-04 14:28:50|104.72|104.68|104.8|104.74|104.82|104.76|104.72|104.68|10807
1628087340000|2021-08-04 14:29:00|104.82|104.76|104.92|104.84|104.92|104.84|104.82|104.76|5124
1628087350000|2021-08-04 14:29:10|104.9|104.82|104.94|104.86|104.94|104.86|104.9|104.82|2373
1628087370000|2021-08-04 14:29:30|104.92|104.84|104.86|104.78|104.92|104.84|104.84|104.78|23788
1628087380000|2021-08-04 14:29:40|104.88|104.8|104.88|104.84|104.88|104.84|104.88|104.8|191
1628087390000|2021-08-04 14:29:50||104.82||104.82||104.82||104.8|0
1628087400000|2021-08-04 14:30:00|104.86|104.8|104.86|104.8|104.88|104.82|104.82|104.78|2945
1628087410000|2021-08-04 14:30:10|104.84|104.82|104.84|104.8|104.86|104.82|104.84|104.78|1
1628087430000|2021-08-04 14:30:30|104.86|104.82|104.88|104.84|104.94|104.86|104.86|104.82|24430
1628087440000|2021-08-04 14:30:40|104.86|104.82|104.78|104.74|104.86|104.82|104.78|104.72|14208
1628087450000|2021-08-04 14:30:50|104.76|104.72|104.74|104.68|104.78|104.72|104.72|104.66|773
1628087460000|2021-08-04 14:31:00|104.72|104.66|104.72|104.66|104.74|104.68|104.7|104.64|6754
1628087470000|2021-08-04 14:31:10|104.7|104.64|104.7|104.66|104.7|104.66|104.7|104.64|0
1628087480000|2021-08-04 14:31:20|104.72|104.68|104.72|104.66|104.78|104.72|104.68|104.62|21078
1628087490000|2021-08-04 14:31:30|104.7|104.64|104.7|104.66|104.72|104.68|104.68|104.64|23614
1628087500000|2021-08-04 14:31:40|104.72||104.7||104.72||104.7||6868
1628087510000|2021-08-04 14:31:50|104.68|104.64|104.66|104.62|104.68|104.66|104.66|104.62|31516
1628087520000|2021-08-04 14:32:00|104.68|104.6|104.66|104.62|104.68|104.62|104.64|104.58|10192
1628087530000|2021-08-04 14:32:10|104.64|104.64|104.62|104.6|104.66|104.64|104.62|104.56|25264
1628087540000|2021-08-04 14:32:20|104.6|104.58|104.62|104.58|104.64|104.58|104.6|104.56|21994
1628087550000|2021-08-04 14:32:30|104.6|104.56|104.6|104.54|104.6|104.56|104.58|104.54|17881
1628087560000|2021-08-04 14:32:40|104.58|104.56|104.56|104.54|104.58|104.56|104.56|104.54|68
1628087570000|2021-08-04 14:32:50|104.58|104.56|104.6|104.56|104.6|104.58|104.58|104.54|19932
1628087580000|2021-08-04 14:33:00|104.58|104.58|104.68|104.62|104.68|104.62|104.58|104.58|28866
1628087590000|2021-08-04 14:33:10|104.7|104.64|104.7|104.64|104.72|104.64|104.7|104.64|0
1628087600000|2021-08-04 14:33:20||104.62||104.64||104.64||104.62|48010
1628087610000|2021-08-04 14:33:30|104.68|104.62|104.66|104.6|104.68|104.62|104.6|104.58|18580
1628087620000|2021-08-04 14:33:40|104.68|104.62|104.7|104.64|104.7|104.64|104.68|104.62|0
1628087630000|2021-08-04 14:33:50||104.66||104.66||104.66||104.66|500
1628087640000|2021-08-04 14:34:00|104.68|104.64|104.74|104.68|104.76|104.7|104.68|104.62|42640
1628087650000|2021-08-04 14:34:10|104.72|104.66|104.74|104.66|104.74|104.68|104.66|104.64|19843
1628087660000|2021-08-04 14:34:20|104.72|104.68|104.74|104.7|104.76|104.72|104.72|104.68|6578
1628087670000|2021-08-04 14:34:30|104.76|104.72|104.82|104.74|104.82|104.74|104.76|104.72|1876
1628087680000|2021-08-04 14:34:40|104.84|104.76|104.88|104.82|104.88|104.82|104.84|104.76|0
1628087690000|2021-08-04 14:34:50|104.86|104.8|104.86|104.82|104.86|104.82|104.84|104.8|0
1628087700000|2021-08-04 14:35:00|104.88|104.84|104.94|104.88|104.96|104.88|104.88|104.84|20
1628087710000|2021-08-04 14:35:10||104.86||104.86||104.86||104.86|0
1628087720000|2021-08-04 14:35:20||104.88||104.88||104.88||104.88|0
1628087730000|2021-08-04 14:35:30|104.96|104.9|104.94|104.88|104.98|104.9|104.92|104.88|17849
1628087740000|2021-08-04 14:35:40|104.92|104.86|104.92|104.86|104.92|104.86|104.9|104.86|3479
1628087750000|2021-08-04 14:35:50|104.9|104.84|104.94|104.88|104.94|104.88|104.86|104.82|32267
1628087760000|2021-08-04 14:36:00|104.9|104.9|104.94|104.9|104.94|104.9|104.9|104.88|11197
1628087770000|2021-08-04 14:36:10|104.92|104.88|104.92|104.88|104.92|104.88|104.92|104.88|915
1628087780000|2021-08-04 14:36:20|104.9|104.86|104.84|104.78|104.9|104.86|104.84|104.78|20037
1628087790000|2021-08-04 14:36:30|104.86||104.84||104.86||104.84||889
1628087800000|2021-08-04 14:36:40|104.86||104.86||104.86||104.84||10
1628087810000|2021-08-04 14:36:50|104.84||104.84||104.86||104.84||0
1628087820000|2021-08-04 14:37:00|104.86|104.8|104.86|104.82|104.86|104.82|104.86|104.8|2510
1628087830000|2021-08-04 14:37:10|104.88|104.84|104.92|104.82|104.92|104.86|104.86|104.82|2429
1628087840000|2021-08-04 14:37:20|104.9||104.88||104.9||104.84||0
1628087860000|2021-08-04 14:37:40|104.86|104.8|104.8|104.74|104.86|104.8|104.8|104.7|2148
1628087910000|2021-08-04 14:38:30|||||||||8706
1628087930000|2021-08-04 14:38:50|||||||||2181
1628087950000|2021-08-04 14:39:10|104.78|104.76|104.78|104.74|104.78|104.78|104.78|104.74|10154
1628087960000|2021-08-04 14:39:20|104.8|104.76|104.82|104.76|104.82|104.78|104.8|104.76|200
1628087970000|2021-08-04 14:39:30|104.8|104.74|104.8|104.74|104.8|104.76|104.8|104.74|0
1628087980000|2021-08-04 14:39:40|104.82|104.76|104.86|104.82|104.86|104.82|104.82|104.76|15689
1628087990000|2021-08-04 14:39:50|104.88|104.84|104.96|104.88|104.96|104.88|104.88|104.84|11540
1628088010000|2021-08-04 14:40:10|104.92|104.9|104.92|104.88|104.96|104.9|104.92|104.88|1267
1628088030000|2021-08-04 14:40:30||104.9||104.88||104.9||104.88|3524
1628088040000|2021-08-04 14:40:40|104.94|104.9|104.96|104.9|104.98|104.92|104.94|104.9|2493
1628088050000|2021-08-04 14:40:50|104.94|104.88|104.92|104.88|104.94|104.88|104.88|104.82|9530
1628088060000|2021-08-04 14:41:00|104.94||104.92||104.94||104.9||0
1628088080000|2021-08-04 14:41:20|104.9|104.86|104.9|104.88|104.9|104.88|104.88|104.86|1904
1628088090000|2021-08-04 14:41:30|104.92||104.92||104.92||104.92||2238
1628088100000|2021-08-04 14:41:40|104.94|104.9|104.96|104.92|104.96|104.92|104.94|104.9|100
1628088120000|2021-08-04 14:42:00|104.94|104.9|104.94|104.9|104.94|104.92|104.92|104.88|2156
1628088130000|2021-08-04 14:42:10|104.92|104.88|104.94|104.88|104.96|104.94|104.92|104.88|38861
1628088140000|2021-08-04 14:42:20|104.96|104.9|105|104.96|105|104.96|104.96|104.9|6612
1628088150000|2021-08-04 14:42:30|105.02|104.98|104.98|104.94|105.02|105|104.98|104.94|79781
1628088160000|2021-08-04 14:42:40|104.96||105||105||104.96||11003
1628088170000|2021-08-04 14:42:50||104.96||104.94||104.96||104.94|224
1628088180000|2021-08-04 14:43:00|104.98|104.96|105|104.94|105|104.96|104.98|104.94|2405
1628088200000|2021-08-04 14:43:20|105.02|104.96|105.1|105.04|105.1|105.04|105.02|104.96|24457
1628088210000|2021-08-04 14:43:30|105.08|105.06|105.14|105.08|105.16|105.08|105.08|105.06|5840
1628088220000|2021-08-04 14:43:40||105.06||105.08||105.08||105.06|14201
1628088230000|2021-08-04 14:43:50|105.12|105.06|105.1|105.06|105.12|105.06|105.1|105.06|1098
1628088240000|2021-08-04 14:44:00|105.08|105.04|105.1|105.06|105.12|105.08|105.06|105.02|22465
1628088250000|2021-08-04 14:44:10|105.08|105.04|105.08|105.04|105.08|105.04|105.08|105.04|17802
1628088260000|2021-08-04 14:44:20|105.06|105.02|105|104.94|105.06|105.02|104.98|104.92|20807
1628088270000|2021-08-04 14:44:30|104.98|104.92|105|104.94|105|104.94|104.98|104.9|9517
1628088280000|2021-08-04 14:44:40|104.98|104.92|104.94|104.88|104.98|104.92|104.92|104.86|3259
1628088290000|2021-08-04 14:44:50|104.92||104.92||104.92||104.92||0
1628088300000|2021-08-04 14:45:00|104.94|104.9|104.94|104.9|104.94|104.9|104.94|104.9|2649
1628088350000|2021-08-04 14:45:50|104.92|104.88|104.92|104.88|104.92|104.9|104.9|104.86|14044
1628088370000|2021-08-04 14:46:10|104.94|104.9|104.94|104.88|104.94|104.92|104.94|104.88|25562
1628088380000|2021-08-04 14:46:20|||||||||1015
1628088390000|2021-08-04 14:46:30|104.96|104.9|104.86|104.82|104.98|104.96|104.86|104.82|81559
1628088400000|2021-08-04 14:46:40|104.88|104.86|104.86|104.82|104.92|104.86|104.86|104.82|30091
1628088410000|2021-08-04 14:46:50|104.88|104.84|104.88|104.84|104.88|104.84|104.88|104.84|9887
1628088420000|2021-08-04 14:47:00|104.84|104.82|104.88|104.82|104.88|104.84|104.84|104.82|20000
1628088430000|2021-08-04 14:47:10|104.9|104.84|104.9|104.84|104.9|104.86|104.88|104.84|9892
1628088440000|2021-08-04 14:47:20|104.88|104.82|104.86|104.82|104.88|104.82|104.86|104.82|2767
1628088450000|2021-08-04 14:47:30|||||||||1430
1628088460000|2021-08-04 14:47:40|104.88|104.84|104.88|104.84|104.88|104.86|104.88|104.82|7746
1628088470000|2021-08-04 14:47:50|104.9|104.86|104.9|104.86|104.9|104.86|104.9|104.86|15655
1628088480000|2021-08-04 14:48:00|104.94|104.88|105|104.98|105|104.98|104.92|104.88|43723
1628088490000|2021-08-04 14:48:10|105.04|105|105.02|104.98|105.12|105.08|105.02|104.98|35283
1628088500000|2021-08-04 14:48:20|105.04|105|105.04|104.98|105.04|105|105.04|104.98|956
1628088510000|2021-08-04 14:48:30|105.02|105|105|104.94|105.04|105|104.98|104.94|20311
1628088520000|2021-08-04 14:48:40|104.98||104.98||105.02||104.98||23306
1628088530000|2021-08-04 14:48:50|104.96|104.92|104.9|104.84|104.96|104.94|104.9|104.84|8616
1628088540000|2021-08-04 14:49:00|104.92|104.86|104.88|104.84|104.92|104.9|104.86|104.82|11172
1628088550000|2021-08-04 14:49:10|104.86|104.82|104.84|104.76|104.86|104.82|104.82|104.76|7260
1628088560000|2021-08-04 14:49:20|104.82|104.78|104.8|104.74|104.82|104.78|104.78|104.74|4372
1628088570000|2021-08-04 14:49:30|104.78|104.72|104.74|104.68|104.78|104.74|104.72|104.66|17715
1628088580000|2021-08-04 14:49:40|104.72|104.7|104.7|104.64|104.72|104.7|104.68|104.62|16994
1628088590000|2021-08-04 14:49:50|||||||||5182
1628088600000|2021-08-04 14:50:00|104.72|104.66|104.78|104.74|104.78|104.74|104.72|104.66|27368
1628088610000|2021-08-04 14:50:10|104.8||104.8||104.8||104.8||114
1628088620000|2021-08-04 14:50:20|104.78|104.76|104.84|104.78|104.84|104.78|104.78|104.76|17417
1628088630000|2021-08-04 14:50:30|104.82|104.76|104.8|104.76|104.82|104.76|104.8|104.74|0
1628088640000|2021-08-04 14:50:40|||||||||6344
1628088660000|2021-08-04 14:51:00|104.78|104.74|104.78|104.74|104.8|104.74|104.78|104.74|6001
1628088670000|2021-08-04 14:51:10|104.76|104.76|104.8|104.74|104.8|104.76|104.74|104.7|13597
1628088680000|2021-08-04 14:51:20|104.78|104.72|104.62|104.58|104.78|104.72|104.62|104.56|17758
1628088690000|2021-08-04 14:51:30|104.66|104.6|104.7|104.66|104.72|104.66|104.66|104.6|6429
1628088700000|2021-08-04 14:51:40|104.68|104.64|104.62|104.58|104.7|104.64|104.62|104.58|9289
1628088710000|2021-08-04 14:51:50|104.6|104.56|104.6|104.58|104.6|104.58|104.6|104.54|36500
1628088720000|2021-08-04 14:52:00|104.62|104.6|104.68|104.62|104.68|104.62|104.62|104.6|12603
1628088730000|2021-08-04 14:52:10|104.66|104.6|104.66|104.6|104.66|104.6|104.66|104.6|40000
1628088750000|2021-08-04 14:52:30|104.64|104.58|104.62|104.58|104.64|104.6|104.6|104.56|9064
1628088760000|2021-08-04 14:52:40|104.6|104.56|104.62|104.58|104.62|104.58|104.6|104.56|3687
1628088770000|2021-08-04 14:52:50|104.64||104.62||104.64||104.62||32513
1628088780000|2021-08-04 14:53:00|104.52|104.56|104.54|104.5|104.58|104.56|104.52|104.5|71427
1628088790000|2021-08-04 14:53:10|||||||||267
1628088800000|2021-08-04 14:53:20|104.52||104.54||104.54||104.52||46
1628088830000|2021-08-04 14:53:50|104.52|104.48|104.54|104.5|104.54|104.5|104.52|104.48|20186
1628088840000|2021-08-04 14:54:00|104.52||104.52||104.52||104.52||4600
1628088850000|2021-08-04 14:54:10|104.5|104.48|104.52|104.48|104.52|104.48|104.5|104.48|2138
1628088870000|2021-08-04 14:54:30|||||||||100000
1628088880000|2021-08-04 14:54:40|104.5||104.52||104.52||104.5||20387
1628088890000|2021-08-04 14:54:50|104.56|104.46|104.52|104.48|104.56|104.5|104.48|104.44|61456
1628088900000|2021-08-04 14:55:00|104.5|104.46|104.48|104.42|104.5|104.46|104.46|104.4|7878
1628088910000|2021-08-04 14:55:10|104.46|104.44|104.4|104.36|104.48|104.44|104.4|104.36|55746
1628088920000|2021-08-04 14:55:20|104.42|104.38|104.36|104.32|104.44|104.4|104.34|104.3|77892
1628088930000|2021-08-04 14:55:30|104.32|104.3|104.42|104.38|104.46|104.42|104.32|104.3|54888
1628088940000|2021-08-04 14:55:40|104.4|104.36|104.38|104.34|104.4|104.36|104.34|104.3|57874
1628088950000|2021-08-04 14:55:50|104.4|104.36|104.38|104.34|104.4|104.38|104.38|104.34|20851
1628088960000|2021-08-04 14:56:00|104.36|104.36|104.36|104.3|104.38|104.36|104.32|104.28|22653
1628088970000|2021-08-04 14:56:10|104.32|104.28|104.36|104.32|104.36|104.32|104.32|104.26|25233
1628088980000|2021-08-04 14:56:20|104.34|104.3|104.34|104.3|104.34|104.3|104.34|104.3|4562
1628088990000|2021-08-04 14:56:30|104.36|104.32|104.32|104.3|104.36|104.32|104.32|104.3|7813
1628089000000|2021-08-04 14:56:40|104.34|104.32|104.32|104.3|104.34|104.32|104.32|104.28|16000
1628089010000|2021-08-04 14:56:50|104.34|104.28|104.5|104.44|104.5|104.44|104.34|104.28|73540
1628089020000|2021-08-04 14:57:00|104.52|104.46|104.52|104.48|104.52|104.5|104.52|104.46|3653
1628089030000|2021-08-04 14:57:10|104.56|104.5|104.56|104.52|104.58|104.52|104.56|104.5|3570
1628089040000|2021-08-04 14:57:20|104.52|104.5|104.52|104.48|104.52|104.5|104.5|104.48|36557
1628089050000|2021-08-04 14:57:30|104.5|104.46|104.48|104.42|104.5|104.46|104.48|104.42|10645
1628089060000|2021-08-04 14:57:40||104.44||104.44||104.44||104.44|0
1628089070000|2021-08-04 14:57:50|104.46|104.42|104.4|104.32|104.46|104.42|104.4|104.32|4499
1628089080000|2021-08-04 14:58:00||104.34||104.36||104.36||104.32|0
1628089090000|2021-08-04 14:58:10|104.38|104.34|104.38|104.34|104.38|104.36|104.38|104.34|6955
1628089100000|2021-08-04 14:58:20|||||||||13768
1628089130000|2021-08-04 14:58:50||104.36||104.34||104.36||104.34|2
1628089140000|2021-08-04 14:59:00|104.36|104.32|104.32|104.26|104.36|104.32|104.32|104.24|4847
1628089150000|2021-08-04 14:59:10|104.3|104.22|104.28|104.26|104.3|104.28|104.26|104.2|16472
1628089160000|2021-08-04 14:59:20||104.24||104.24||104.24||104.24|1
1628089170000|2021-08-04 14:59:30|104.26|104.26|104.28|104.22|104.28|104.26|104.26|104.2|20005
1628089180000|2021-08-04 14:59:40|104.3|104.24|104.3|104.26|104.3|104.26|104.3|104.24|8720
1628089190000|2021-08-04 14:59:50|||||||||10000
1628089200000|2021-08-04 15:00:00|104.32|104.28|104.28|104.26|104.34|104.32|104.28|104.26|63809
1628089210000|2021-08-04 15:00:10|||||||||102
1628089220000|2021-08-04 15:00:20|104.3|104.28|104.36|104.28|104.36|104.28|104.3|104.28|7784
1628089230000|2021-08-04 15:00:30|104.34||104.34||104.34||104.34||0
1628089240000|2021-08-04 15:00:40|104.32|104.26|104.26|104.24|104.32|104.28|104.26|104.24|16896
1628089250000|2021-08-04 15:00:50|104.24|104.2|104.26|104.22|104.26|104.22|104.24|104.16|11026
1628089260000|2021-08-04 15:01:00|104.28|104.24|104.28|104.24|104.28|104.26|104.26|104.22|8511
1628089280000|2021-08-04 15:01:20|104.26|104.22|104.22|104.2|104.28|104.22|104.22|104.18|17794
1628089290000|2021-08-04 15:01:30|104.24|104.18|104.26|104.22|104.26|104.22|104.2|104.16|43250
1628089310000|2021-08-04 15:01:50|||||||||12069
1628089330000|2021-08-04 15:02:10|104.28|104.24|104.3|104.26|104.3|104.28|104.28|104.24|8899
1628089340000|2021-08-04 15:02:20|104.32|104.28|104.36|104.3|104.36|104.3|104.32|104.28|7425
1628089350000|2021-08-04 15:02:30|||||||||360
1628089360000|2021-08-04 15:02:40|||||||||3945
1628089370000|2021-08-04 15:02:50|104.38|104.32|104.38|104.34|104.38|104.34|104.38|104.32|9777
1628089380000|2021-08-04 15:03:00|104.4|104.36|104.42|104.36|104.48|104.4|104.4|104.36|10394
1628089390000|2021-08-04 15:03:10||104.38||104.38||104.38||104.36|0
1628089400000|2021-08-04 15:03:20||104.4||104.4||104.4||104.4|1948
1628089410000|2021-08-04 15:03:30|104.44|104.42|104.44|104.4|104.48|104.44|104.44|104.4|10949
1628089420000|2021-08-04 15:03:40|104.48|104.42|104.48|104.42|104.48|104.42|104.48|104.42|0
1628089430000|2021-08-04 15:03:50|104.5|104.44|104.48|104.44|104.52|104.46|104.48|104.44|12887
1628089440000|2021-08-04 15:04:00|104.46|104.46|104.48|104.46|104.48|104.46|104.46|104.46|2500
1628089460000|2021-08-04 15:04:20|104.5|104.48|104.52|104.48|104.52|104.5|104.5|104.46|6381
1628089470000|2021-08-04 15:04:30||104.5||104.5||104.5||104.5|4
1628089480000|2021-08-04 15:04:40|||||||||5000
1628089490000|2021-08-04 15:04:50|104.54|104.48|104.6|104.56|104.6|104.56|104.54|104.48|54525
1628089500000|2021-08-04 15:05:00|104.64|104.58|104.58|104.54|104.66|104.62|104.56|104.5|26801
1628089510000|2021-08-04 15:05:10|104.6|104.52|104.56|104.54|104.6|104.54|104.56|104.52|1551
1628089520000|2021-08-04 15:05:20|104.58|104.5|104.76|104.7|104.82|104.74|104.52|104.48|251020
1628089530000|2021-08-04 15:05:30|104.74|104.68|104.84|104.8|104.92|104.84|104.62|104.6|178810
1628089540000|2021-08-04 15:05:40|104.82|104.78|104.8|104.74|104.86|104.8|104.8|104.74|10124
1628089550000|2021-08-04 15:05:50|104.78|104.72|104.76|104.7|104.78|104.72|104.74|104.68|2206
1628089560000|2021-08-04 15:06:00|104.74|104.72|104.78|104.72|104.8|104.74|104.7|104.64|21991
1628089570000|2021-08-04 15:06:10|||||||||3600
1628089580000|2021-08-04 15:06:20|104.76||104.78||104.78||104.76||10294
1628089590000|2021-08-04 15:06:30|104.76||104.78||104.78||104.76||0
1628089600000|2021-08-04 15:06:40|104.76||104.76||104.76||104.76||0
1628089610000|2021-08-04 15:06:50|104.78|104.74|104.78|104.72|104.78|104.76|104.78|104.72|75
1628089620000|2021-08-04 15:07:00||104.74||104.74||104.74||104.74|396
1628089630000|2021-08-04 15:07:10|104.82|104.76|104.86|104.76|104.86|104.76|104.82|104.76|4911
1628089640000|2021-08-04 15:07:20|104.84|104.74|104.76|104.72|104.84|104.78|104.74|104.68|14865
1628089650000|2021-08-04 15:07:30|104.74|104.68|104.74|104.68|104.76|104.7|104.7|104.64|1645
1628089670000|2021-08-04 15:07:50|104.7|104.66|104.7|104.66|104.7|104.66|104.7|104.66|0
1628089680000|2021-08-04 15:08:00|104.68|104.62|104.64|104.58|104.68|104.62|104.62|104.58|7029
1628089690000|2021-08-04 15:08:10|104.62|104.6|104.66|104.6|104.68|104.62|104.62|104.6|18313
1628089700000|2021-08-04 15:08:20||104.62||104.62||104.62||104.62|2796
1628089730000|2021-08-04 15:08:50|||||||||239
1628089740000|2021-08-04 15:09:00|104.64|104.6|104.64|104.6|104.66|104.6|104.64|104.6|1045
1628089750000|2021-08-04 15:09:10|104.6|104.56|104.64|104.6|104.66|104.6|104.6|104.56|43422
1628089760000|2021-08-04 15:09:20|||||||||2000
1628089770000|2021-08-04 15:09:30|104.66|104.62|104.72|104.66|104.72|104.66|104.66|104.62|19206
1628089780000|2021-08-04 15:09:40|||||||||12000
1628089790000|2021-08-04 15:09:50|104.7|104.64|104.66|104.64|104.7|104.64|104.66|104.64|1289
1628089800000|2021-08-04 15:10:00|||||||||6646
1628089810000|2021-08-04 15:10:10|104.68|104.62|104.66|104.64|104.7|104.64|104.66|104.62|4587
1628089830000|2021-08-04 15:10:30|||||||||1000
1628089840000|2021-08-04 15:10:40|104.64|104.62|104.56|104.52|104.64|104.62|104.56|104.5|5334
1628089850000|2021-08-04 15:10:50|104.54|104.5|104.56|104.5|104.56|104.5|104.5|104.46|24020
1628089860000|2021-08-04 15:11:00|104.6|104.52|104.68|104.64|104.68|104.64|104.6|104.52|25907
1628089870000|2021-08-04 15:11:10|104.66|104.62|104.66|104.62|104.7|104.64|104.66|104.62|5484
1628089880000|2021-08-04 15:11:20||104.64||104.64||104.64||104.64|118900
1628089890000|2021-08-04 15:11:30|104.64|104.62|104.64|104.58|104.64|104.62|104.62|104.56|6557
1628089900000|2021-08-04 15:11:40|104.62|104.56|104.64|104.58|104.64|104.58|104.54|104.44|140304
1628089910000|2021-08-04 15:11:50|104.66|104.6|104.64|104.6|104.66|104.6|104.64|104.6|20147
1628089920000|2021-08-04 15:12:00|104.62|104.58|104.62|104.58|104.64|104.58|104.62|104.58|1764
1628089930000|2021-08-04 15:12:10||104.6||104.6||104.6||104.6|11689
1628089950000|2021-08-04 15:12:30|104.6|104.58|104.62|104.58|104.62|104.58|104.6|104.56|6869
1628089970000|2021-08-04 15:12:50|104.66|104.6|104.64|104.62|104.66|104.62|104.62|104.6|17249
1628089980000|2021-08-04 15:13:00|||||||||5260
1628089990000|2021-08-04 15:13:10|104.62|104.6|104.64|104.62|104.64|104.62|104.62|104.6|12756
1628090010000|2021-08-04 15:13:30|104.66|104.6|104.64|104.62|104.66|104.62|104.64|104.6|309360
1628090020000|2021-08-04 15:13:40|104.66|104.64|104.66|104.64|104.66|104.64|104.66|104.64|17634
1628090040000|2021-08-04 15:14:00|104.64|104.62|104.64|104.62|104.66|104.62|104.64|104.6|71133
1628090050000|2021-08-04 15:14:10|104.66|104.64|104.66|104.62|104.66|104.64|104.66|104.62|1928
1628090060000|2021-08-04 15:14:20|104.68|104.64|104.7|104.64|104.72|104.68|104.68|104.64|13030
1628090070000|2021-08-04 15:14:30|104.68||104.68||104.68||104.68||14317
1628090080000|2021-08-04 15:14:40|||||||||5000
1628090100000|2021-08-04 15:15:00|104.7|104.66|104.7|104.68|104.7|104.68|104.7|104.66|28576
1628090110000|2021-08-04 15:15:10|104.72|104.7|104.74|104.7|104.74|104.7|104.72|104.7|4563
1628090130000|2021-08-04 15:15:30|104.72|104.72|104.72|104.68|104.76|104.72|104.72|104.68|21576
1628090140000|2021-08-04 15:15:40|||||||||3
1628090150000|2021-08-04 15:15:50|||||||||6500
1628090160000|2021-08-04 15:16:00|||||||||228
1628090170000|2021-08-04 15:16:10|104.74|104.7|104.74|104.72|104.76|104.72|104.74|104.7|6645
1628090180000|2021-08-04 15:16:20|104.72|104.7|104.78|104.72|104.78|104.72|104.72|104.7|15908
1628090190000|2021-08-04 15:16:30|||||||||20000
1628090220000|2021-08-04 15:17:00|104.8|104.74|104.78|104.74|104.8|104.74|104.78|104.72|6400
1628090240000|2021-08-04 15:17:20||104.72||104.72||104.72||104.72|18711
1628090280000|2021-08-04 15:18:00|104.76|104.74|104.76|104.72|104.78|104.74|104.74|104.72|798
1628090290000|2021-08-04 15:18:10|104.78|104.74|104.8|104.76|104.82|104.76|104.78|104.74|11048
1628090300000|2021-08-04 15:18:20|104.78|104.78|104.78|104.76|104.78|104.78|104.78|104.76|26039
1628090330000|2021-08-04 15:18:50||104.74||104.76||104.76||104.74|9065
1628090340000|2021-08-04 15:19:00|104.8|104.78|104.76|104.7|104.82|104.78|104.72|104.7|14872
1628090350000|2021-08-04 15:19:10|104.74|104.68|104.7|104.66|104.74|104.7|104.7|104.66|5219
1628090360000|2021-08-04 15:19:20|||||||||21075
1628090370000|2021-08-04 15:19:30|104.68||104.68||104.7||104.68||940
1628090380000|2021-08-04 15:19:40|||||||||11102
1628090400000|2021-08-04 15:20:00|104.66|104.64|104.6|104.54|104.68|104.64|104.6|104.54|43864
1628090410000|2021-08-04 15:20:10|104.62|104.56|104.62|104.6|104.64|104.62|104.6|104.56|10173
1628090420000|2021-08-04 15:20:20|104.66|104.62|104.66|104.62|104.66|104.62|104.66|104.62|0
1628090440000|2021-08-04 15:20:40|104.68|104.64|104.66|104.6|104.68|104.66|104.66|104.6|7918
1628090450000|2021-08-04 15:20:50|104.64|104.62|104.64|104.6|104.64|104.62|104.64|104.6|3225
1628090460000|2021-08-04 15:21:00|104.62|104.62|104.6|104.58|104.62|104.62|104.6|104.58|21192
1628090470000|2021-08-04 15:21:10|104.62|104.56|104.58|104.54|104.62|104.56|104.56|104.54|46786
1628090480000|2021-08-04 15:21:20|104.6|104.56|104.6|104.56|104.62|104.56|104.58|104.56|9981
1628090490000|2021-08-04 15:21:30|104.58|104.54|104.58|104.52|104.58|104.54|104.58|104.52|4047
1628090500000|2021-08-04 15:21:40||104.54||104.54||104.54||104.54|0
1628090520000|2021-08-04 15:22:00|||||||||225
1628090550000|2021-08-04 15:22:30|104.56|104.52|104.56|104.52|104.56|104.52|104.56|104.52|4266
1628090570000|2021-08-04 15:22:50|104.58|104.54|104.56|104.52|104.58|104.54|104.56|104.52|435
1628090580000|2021-08-04 15:23:00|104.54|104.5|104.52|104.5|104.56|104.5|104.52|104.5|5274
1628090590000|2021-08-04 15:23:10|104.5|104.48|104.52|104.48|104.56|104.5|104.5|104.46|17130
1628090600000|2021-08-04 15:23:20||104.46||104.48||104.48||104.46|0
1628090610000|2021-08-04 15:23:30|104.5|104.46|104.5|104.48|104.5|104.48|104.5|104.46|9578
1628090620000|2021-08-04 15:23:40|104.48|104.46|104.5|104.42|104.5|104.46|104.46|104.4|4305
1628090630000|2021-08-04 15:23:50|104.48|104.44|104.48|104.42|104.48|104.46|104.46|104.42|9330
1628090640000|2021-08-04 15:24:00|104.5|104.44|104.5|104.46|104.52|104.48|104.48|104.42|29853
1628090650000|2021-08-04 15:24:10|104.48|104.44|104.48|104.44|104.48|104.44|104.48|104.44|8471
1628090670000|2021-08-04 15:24:30|||||||||8168
1628090680000|2021-08-04 15:24:40|104.5|104.46|104.48|104.44|104.5|104.46|104.48|104.44|3115
1628090720000|2021-08-04 15:25:20|||||||||5382
1628090730000|2021-08-04 15:25:30|104.5|104.46|104.54|104.5|104.56|104.5|104.5|104.46|21993
1628090740000|2021-08-04 15:25:40||104.52||104.52||104.52||104.52|3802
1628090750000|2021-08-04 15:25:50|||||||||49749
1628090760000|2021-08-04 15:26:00|104.52|104.5|104.52|104.5|104.54|104.5|104.52|104.5|3976
1628090770000|2021-08-04 15:26:10|||||||||5000
1628090780000|2021-08-04 15:26:20|104.54|104.52|104.56|104.52|104.6|104.54|104.54|104.5|15740
1628090790000|2021-08-04 15:26:30|104.54|104.5|104.54|104.5|104.54|104.52|104.52|104.5|5737
1628090820000|2021-08-04 15:27:00|104.56|104.52|104.66|104.6|104.66|104.64|104.56|104.52|22652
1628090830000|2021-08-04 15:27:10|||||||||2658
1628090840000|2021-08-04 15:27:20|104.7|104.62|104.66|104.62|104.7|104.64|104.66|104.62|2940
1628090850000|2021-08-04 15:27:30|104.68|104.64|104.68|104.62|104.68|104.64|104.6|104.58|28342
1628090860000|2021-08-04 15:27:40|104.66|104.64|104.68|104.66|104.68|104.66|104.66|104.64|19072
1628090870000|2021-08-04 15:27:50|104.66|104.64|104.66|104.62|104.66|104.64|104.66|104.62|2827
1628090880000|2021-08-04 15:28:00|104.62|104.6|104.66|104.6|104.66|104.62|104.62|104.54|8454
1628090890000|2021-08-04 15:28:10|104.64||104.62||104.64||104.62||17050
1628090900000|2021-08-04 15:28:20|||||||||2500
1628090910000|2021-08-04 15:28:30|104.64||104.62||104.64||104.62||24163
1628090920000|2021-08-04 15:28:40|||||||||9865
1628090930000|2021-08-04 15:28:50||104.58||104.6||104.6||104.58|6331
1628090940000|2021-08-04 15:29:00|104.6|104.58|104.56|104.5|104.62|104.6|104.56|104.5|30394
1628090950000|2021-08-04 15:29:10|104.54|104.46|104.48|104.42|104.54|104.5|104.48|104.42|90355
1628090960000|2021-08-04 15:29:20|104.5|104.4|104.48|104.46|104.5|104.46|104.48|104.4|54975
1628090970000|2021-08-04 15:29:30|104.5|104.44|104.48|104.46|104.5|104.48|104.48|104.44|65945
1628090980000|2021-08-04 15:29:40|||||||||217
1628090990000|2021-08-04 15:29:50|104.5|104.48|104.56|104.48|104.58|104.5|104.5|104.46|34270
1628146810000|2021-08-05 07:00:10|105.88|105.5|105.6|105.24|105.9|105.76|105.6|105.24|251238
1628146820000|2021-08-05 07:00:20|105.58|105.18|106.7|106.28|106.7|106.5|105.44|105|464477
1628146830000|2021-08-05 07:00:30|106.68|106.16|106.68|105.82|106.7|106.28|105.4|105.38|144957
1628146840000|2021-08-05 07:00:40|106.04|105.98|106.76|106.62|106.8|106.62|106.04|105.82|219687
1628146850000|2021-08-05 07:00:50|106.8|106.68|106.86|106.4|106.9|106.76|106.32|105|111124
1628146860000|2021-08-05 07:01:00|106.84|106.2|106.9|106.7|106.92|106.7|106.7|104.82|157314
1628146870000|2021-08-05 07:01:10|106.92|106.8|106.84|106.48|107.16|106.92|106.62|104.68|434890
1628146880000|2021-08-05 07:01:20|107.02|106.5|107.16|106.56|107.3|107.24|106.98|105.8|241269
1628146890000|2021-08-05 07:01:30|107.1|106.58|107.14|106.92|107.28|107.08|106.98|106.58|187592
1628146900000|2021-08-05 07:01:40|107.12|106.72|107.12|106.78|107.14|106.78|107|106.3|83553
1628146910000|2021-08-05 07:01:50|107.14|106.8|107.14|106.84|107.14|106.86|107.12|106.8|43595
1628146920000|2021-08-05 07:02:00|107.16|106.86|107.3|107|107.3|107.16|107.16|106.84|143096
1628146930000|2021-08-05 07:02:10|107.28|107.02|107.8|107.56|107.8|107.56|107.28|106.86|93159
1628146940000|2021-08-05 07:02:20|107.82|107.68|107.92|107.6|108|107.72|107.82|107.56|139375
1628146950000|2021-08-05 07:02:30|107.94|107.7|108|107.86|108|107.98|107.92|107.7|278690
1628146960000|2021-08-05 07:02:40|107.98|107.88|108.28|108.08|108.3|108.22|107.94|107.76|1256440
1628146970000|2021-08-05 07:02:50|108.26|107.98|107.9|107.7|108.28|108.14|107.86|107.46|198062
1628146980000|2021-08-05 07:03:00|107.82|107.52|107.86|107.72|108|107.72|107.52|107.16|70407
1628146990000|2021-08-05 07:03:10|107.84|107.54|107.96|107.88|108.02|107.88|107.8|107.48|152106
1628147000000|2021-08-05 07:03:20|108|107.82|107.96|107.7|108.3|108.02|107.92|107.62|157735
1628147010000|2021-08-05 07:03:30|108|107.86|108.14|107.94|108.3|108.12|107.96|107.64|178550
1628147020000|2021-08-05 07:03:40|108.12|107.76|108.22|107.98|108.22|107.98|108.02|107.72|46083
1628147030000|2021-08-05 07:03:50|108.2|108|108.06|107.74|108.2|108.02|108.06|107.68|53419
1628147040000|2021-08-05 07:04:00|108.22|107.8|108.1|107.82|108.22|107.84|108.04|107.68|57059
1628147050000|2021-08-05 07:04:10|108|107.8|108.6|108.34|108.7|108.52|107.98|107.68|98169
1628147060000|2021-08-05 07:04:20|108.32|108.28|108.46|108.28|108.6|108.5|108.24|108.06|199291
1628147070000|2021-08-05 07:04:30|108.44|108.32|108.24|107.98|108.48|108.36|108.22|107.62|170132
1628147080000|2021-08-05 07:04:40|108.28|108|108.46|108.22|108.48|108.22|108.24|108|165760
1628147090000|2021-08-05 07:04:50|108.44|108.18|108.46|108.24|108.48|108.26|108.24|108.06|134871
1628147100000|2021-08-05 07:05:00|108.44|108.06|108.32|108.16|108.44|108.24|108.04|108|43135
1628147110000|2021-08-05 07:05:10|108.3|108.06|108.28|108.08|108.36|108.18|108|107.8|142966
1628147120000|2021-08-05 07:05:20|108.26|108.04|108.3|108.14|108.34|108.14|108.08|108|23316
1628147130000|2021-08-05 07:05:30|108.28|108.1|107.98|107.72|108.34|108.1|107.76|107.42|134114
1628147140000|2021-08-05 07:05:40|108.02|107.74|107.94|107.8|108.32|108.12|107.82|107.74|91066
1628147150000|2021-08-05 07:05:50|107.92|107.82|107.94|107.82|108.06|108|107.92|107.8|76462
1628147160000|2021-08-05 07:06:00|107.92|107.8|108.18|107.96|108.2|108.02|107.92|107.8|86490
1628147170000|2021-08-05 07:06:10|108.16|107.98|108.04|107.94|108.24|108.06|108.04|107.94|49953
1628147180000|2021-08-05 07:06:20|108.22|107.96|108.12|108|108.24|108.12|108|107.94|68081
1628147190000|2021-08-05 07:06:30|108.1|107.96|108.14|108|108.14|108|108.04|107.94|158773
1628147200000|2021-08-05 07:06:40|108.12|108.02|108.24|108.14|108.24|108.14|108.12|108.02|18911
1628147210000|2021-08-05 07:06:50|108.22|108|108.1|108|108.22|108.02|108.08|108|36449
1628147220000|2021-08-05 07:07:00|108.08|107.94|108.14|108.02|108.22|108.06|107.78|107.46|73648
1628147230000|2021-08-05 07:07:10|108.12|108.04|108.1|108|108.22|108.04|108.1|108|64243
1628147240000|2021-08-05 07:07:20|108.02|108.02|108.12|107.96|108.12|108.02|108.02|107.8|22436
1628147250000|2021-08-05 07:07:30||107.98||108||108||107.98|2741
1628147260000|2021-08-05 07:07:40|||||||||25166
1628147270000|2021-08-05 07:07:50|108.1|107.96|107.96|107.82|108.1|108|107.96|107.66|64214
1628147280000|2021-08-05 07:08:00|107.94|107.66|107.96|107.72|108.06|107.82|107.86|107.66|19603
1628147290000|2021-08-05 07:08:10|107.94||107.92||107.94||107.92||6430
1628147300000|2021-08-05 07:08:20|107.9||107.84||107.9||107.84||18759
1628147310000|2021-08-05 07:08:30|107.92|107.72|107.87|107.7|107.95|107.78|107.8|107.45|1771
1628147320000|2021-08-05 07:08:40|107.82|107.67|106.96|106.57|107.85|107.68|106.76|106.37|21127
1628147330000|2021-08-05 07:08:50|107.01|106.62|106.78|106.47|107.19|106.88|106.78|106.47|8444
1628147340000|2021-08-05 07:09:00|106.83|106.51|106.88|106.61|106.93|106.66|106.76|106.51|8073
1628147350000|2021-08-05 07:09:10|106.86|106.66|106.94|106.73|106.99|106.78|106.86|106.65|6
1628147360000|2021-08-05 07:09:20|106.99|106.78|107.29|107.02|107.31|107.04|106.94|106.75|17299
1628147370000|2021-08-05 07:09:30|107.24|106.97|107.04|106.75|107.31|107.08|107.04|106.75|1912
1628147380000|2021-08-05 07:09:40|107.09|106.8|107.11|106.84|107.11|106.84|107.06|106.79|2502
1628147390000|2021-08-05 07:09:50|107.06|106.79|106.76|106.47|107.09|106.84|106.76|106.47|9549
1628147400000|2021-08-05 07:10:00|106.81|106.51|107|106.79|107.11|106.9|106.76|106.51|20566
1628147410000|2021-08-05 07:10:10|107.05|106.84|107.03|106.6|107.05|106.86|106.86|106.53|9047
1628147420000|2021-08-05 07:10:20|106.98|106.55|107|106.67|107.05|106.72|106.8|106.53|2206
1628147430000|2021-08-05 07:10:30|107.07|106.88|107.01|106.76|107.07|106.88|107.01|106.76|420
1628147440000|2021-08-05 07:10:40|106.89|106.66|106.76|106.43|106.91|106.66|106.7|106.33|10374
1628147450000|2021-08-05 07:10:50|107.03|106.62|107.03|106.62|107.03|106.72|106.98|106.57|677
1628147460000|2021-08-05 07:11:00|106.98|106.57|107.03|106.6|107.03|106.62|106.98|106.55|0
1628147470000|2021-08-05 07:11:10|106.98|106.55|106.82|106.43|106.98|106.58|106.82|106.43|4030
1628147480000|2021-08-05 07:11:20|106.87|106.48|106.83|106.48|106.87|106.48|106.78|106.37|1179
1628147490000|2021-08-05 07:11:30|106.78|106.43|106.83|106.44|106.85|106.52|106.72|106.35|14248
1628147500000|2021-08-05 07:11:40|106.78|106.39|106.83|106.5|106.83|106.5|106.78|106.39|1750
1628147510000|2021-08-05 07:11:50|106.78|106.52|106.85|106.52|106.85|106.52|106.76|106.39|4035
1628147520000|2021-08-05 07:12:00|106.8|106.47|106.83|106.46|106.85|106.52|106.8|106.41|979
1628147530000|2021-08-05 07:12:10|106.78|106.27|106.76|106.35|106.83|106.44|106.76|106.27|11977
1628147540000|2021-08-05 07:12:20|106.81|106.37|106.81|106.48|106.81|106.5|106.72|106.37|5879
1628147550000|2021-08-05 07:12:30|106.76|106.39|106.77|106.38|106.81|106.46|106.76|106.23|9156
1628147560000|2021-08-05 07:12:40|106.72|106.33|106.76|106.41|106.81|106.5|106.72|106.3|5431
1628147570000|2021-08-05 07:12:50|106.81|106.25|106.76|106.43|106.81|106.48|106.76|106.25|0
1628147580000|2021-08-05 07:13:00|106.81|106.5|106.79|106.5|106.81|106.52|106.76|106.43|0
1628147590000|2021-08-05 07:13:10|106.77|106.32|106.61|106.16|106.77|106.38|106.56|106.16|4383
1628147600000|2021-08-05 07:13:20|106.62|106.07|106.77|106.26|106.77|106.32|106.62|105.97|4579
1628147610000|2021-08-05 07:13:30|106.72|106.3|106.49|106.04|106.77|106.3|106.44|105.99|8808
1628147620000|2021-08-05 07:13:40|106.44|105.99|106.38|105.97|106.49|106.04|106.38|105.97|0
1628147630000|2021-08-05 07:13:50|106.43|106.02|106.43|106.02|106.43|106.02|106.38|105.97|0
1628147640000|2021-08-05 07:14:00|106.38|105.97|106.07|105.7|106.43|106.1|106.07|105.46|19495
1628147650000|2021-08-05 07:14:10|106.02|105.68|105.79|105.54|106.07|105.68|105.76|105.45|7732
1628147660000|2021-08-05 07:14:20|105.74|105.49|105.21|104.8|105.75|105.49|105.16|104.69|11030
1628147670000|2021-08-05 07:14:30|105.16|104.79|104.85|104.54|105.21|104.84|104.85|104.49|3979
1628147680000|2021-08-05 07:14:40|104.8|104.49|104.27|103.92|104.85|104.54|104.22|103.86|12942
1628147690000|2021-08-05 07:14:50|104.22|103.87|105.15|104.72|105.15|104.72|104.2|103.87|3118
1628147700000|2021-08-05 07:15:00|105.02|104.59|105.03|104.64|105.07|104.64|104.98|104.59|1442
1628147710000|2021-08-05 07:15:10|105|104.54|104.82|104.57|105.01|104.6|104.74|104.51|14491
1628147720000|2021-08-05 07:15:20|104.87|104.62|105|104.75|105.07|104.8|104.82|104.57|1870
1628147730000|2021-08-05 07:15:30|105.05|104.8|105|104.75|105.05|104.8|104.98|104.63|500
1628147740000|2021-08-05 07:15:40|105.05|104.8|105.36|105.01|105.46|105.07|105|104.77|2065
1628147750000|2021-08-05 07:15:50|105.41|105.06|105.02|104.65|105.41|105.06|104.96|104.65|11800
1628147760000|2021-08-05 07:16:00|105.07|104.67|105.02|104.75|105.13|104.82|105.02|104.67|9258
1628147770000|2021-08-05 07:16:10|105|104.71|104.86|104.59|105.09|104.8|104.86|104.59|13323
1628147780000|2021-08-05 07:16:20|104.74|104.35|104.52|104.31|104.74|104.36|104.52|104.24|2352
1628147790000|2021-08-05 07:16:30|104.57|104.36|104.42|104.15|104.57|104.36|104.42|104.11|502
1628147800000|2021-08-05 07:16:40|104.47|104.2|104.33|104.08|104.47|104.2|104.28|103.97|2190
1628147810000|2021-08-05 07:16:50|104.28|104.03|104.29|104.04|104.33|104.08|104.26|103.97|1501
1628147820000|2021-08-05 07:17:00|104.24|104|104.24|103.97|104.29|104.02|104.24|103.95|2459
1628147830000|2021-08-05 07:17:10|104.36|103.99|104.74|104.49|104.79|104.5|104.36|103.99|8405
1628147840000|2021-08-05 07:17:20|104.79|104.54|104.74|104.49|104.79|104.54|104.74|104.49|0
1628147850000|2021-08-05 07:17:30|104.79|104.54|104.79|104.54|104.79|104.54|104.79|104.54|0
1628147870000|2021-08-05 07:17:50|104.74|104.49|104.67|104.38|104.79|104.54|104.6|104.19|4266
1628147880000|2021-08-05 07:18:00|104.62|104.34|104.58|104.31|104.67|104.36|104.58|104.31|0
1628147890000|2021-08-05 07:18:10|104.63|104.36|104.63|104.36|104.63|104.36|104.58|104.29|3107
1628147900000|2021-08-05 07:18:20|104.62|104.31|104.77|104.52|104.77|104.52|104.62|104.31|4924
1628147910000|2021-08-05 07:18:30|104.72|104.47|104.77|104.52|104.77|104.52|104.72|104.47|0
1628147920000|2021-08-05 07:18:40|104.72|104.47|105.07|104.8|105.07|104.8|104.7|104.45|15684
1628147930000|2021-08-05 07:18:50|105|104.75|104.93|104.72|105|104.75|104.88|104.63|4156
1628147940000|2021-08-05 07:19:00|104.88|104.63|104.93|104.74|104.93|104.74|104.88|104.63|514
1628147950000|2021-08-05 07:19:10|104.88|104.71|105.22|105.03|105.27|105.08|104.88|104.71|21375
1628147960000|2021-08-05 07:19:20|105.24|105.05|105.52|105.29|105.59|105.34|105.24|105.05|26232
1628147970000|2021-08-05 07:19:30|105.57|105.34|105.52|105.31|105.57|105.36|105.5|105.29|12009
1628147980000|2021-08-05 07:19:40|105.55|105.36|105.57|105.4|105.57|105.4|105.5|105.31|0
1628147990000|2021-08-05 07:19:50|105.55|105.35|105.63|105.44|105.65|105.46|105.48|105.33|6116
1628148000000|2021-08-05 07:20:00|105.58|105.41|105.86|105.67|105.93|105.72|105.58|105.41|2620
1628148010000|2021-08-05 07:20:10|105.87|105.52|105.78|105.55|105.87|105.6|105.76|105.47|1433
1628148020000|2021-08-05 07:20:20|105.83|105.6|105.78|105.55|105.83|105.6|105.78|105.55|0
1628148030000|2021-08-05 07:20:30|105.83|105.6|105.86|105.61|105.95|105.66|105.78|105.55|1972
1628148040000|2021-08-05 07:20:40|105.91|105.66|105.72|105.45|105.91|105.66|105.62|105.33|9291
1628148050000|2021-08-05 07:20:50|105.77|105.5|105.66|105.45|105.77|105.5|105.66|105.33|1423
1628148060000|2021-08-05 07:21:00|105.71|105.5|105.66|105.45|105.71|105.5|105.66|105.45|0
1628148070000|2021-08-05 07:21:10|105.71|105.5|105.66|105.49|105.71|105.5|105.66|105.45|1000
1628148080000|2021-08-05 07:21:20|105.71|105.54|105.71|105.58|105.71|105.58|105.66|105.49|0
1628148090000|2021-08-05 07:21:30|105.66|105.53|105.95|105.78|105.95|105.78|105.66|105.53|2917
1628148100000|2021-08-05 07:21:40|105.9|105.75|106|105.81|106.05|105.86|105.9|105.75|1237
1628148110000|2021-08-05 07:21:50|106.05|105.86|106.01|105.78|106.05|105.94|105.96|105.73|22403
1628148120000|2021-08-05 07:22:00|105.96|105.73|106.05|105.94|106.05|105.94|105.96|105.73|5763
1628148130000|2021-08-05 07:22:10|106.2|105.97|106.15|105.92|106.25|106.06|106.1|105.87|8721
1628148140000|2021-08-05 07:22:20|106.1|105.87|106.15|105.92|106.15|105.92|106.1|105.87|0
1628148150000|2021-08-05 07:22:30|106.1|105.87|106.15|105.92|106.15|105.92|106.1|105.87|472
1628148160000|2021-08-05 07:22:40|106.1|105.87|106.08|105.87|106.13|105.92|106.08|105.87|2500
1628148170000|2021-08-05 07:22:50|106.15|105.92|106.1|105.87|106.15|105.92|106.1|105.87|0
1628148180000|2021-08-05 07:23:00|106.15|105.92|106.15|105.94|106.15|105.94|106.15|105.92|0
1628148190000|2021-08-05 07:23:10|106.1|105.89|106.15|105.94|106.15|105.94|106.1|105.89|0
1628148200000|2021-08-05 07:23:20|106.1|105.89|106.55|106.28|106.63|106.34|106.1|105.89|6727
1628148210000|2021-08-05 07:23:30|106.5|106.23|106.5|106.23|106.55|106.28|106.5|106.19|0
1628148220000|2021-08-05 07:23:40|106.55|106.28|106.38|106.17|106.55|106.28|106.38|106.17|710
1628148230000|2021-08-05 07:23:50|106.43|106.22|106.43|106.22|106.43|106.22|106.43|106.22|0
1628148240000|2021-08-05 07:24:00|106.38|106.17|106.38|106.17|106.43|106.22|106.38|106.17|0
1628148250000|2021-08-05 07:24:10||106.19||106.19||106.19||106.19|0
1628148260000|2021-08-05 07:24:20|106.43|106.24|106.46|106.27|106.51|106.32|106.43|106.23|0
1628148290000|2021-08-05 07:24:50|||||||||13714
1628148300000|2021-08-05 07:25:00||106.34||106.34||106.34||106.34|373
1628148310000|2021-08-05 07:25:10|||||||||469
1628148320000|2021-08-05 07:25:20|106.44||106.44||106.44||106.44||520
1628148330000|2021-08-05 07:25:30|106.46|106.36|106.5|106.34|106.52|106.38|106.46|106.34|14473
1628148340000|2021-08-05 07:25:40|106.52|106.36|106.2|105.88|106.52|106.36|106.2|105.78|27335
1628148350000|2021-08-05 07:25:50|106.18|105.9|106.24|105.94|106.26|105.96|106.16|105.84|772
1628148360000|2021-08-05 07:26:00||105.96||105.96||105.96||105.96|600
1628148370000|2021-08-05 07:26:10|106.26|105.98|106.48|106.22|106.66|106.54|106.26|105.98|50370
1628148380000|2021-08-05 07:26:20|106.46|106.24|106.24|106|106.46|106.26|106.24|106|3509
1628148390000|2021-08-05 07:26:30|106.32|106.02|106.22|106|106.32|106.02|106.22|106|0
1628148400000|2021-08-05 07:26:40|||||||||31431
1628148410000|2021-08-05 07:26:50|106.2|105.94|105.94|105.7|106.2|105.94|105.94|105.6|7671
1628148420000|2021-08-05 07:27:00|105.92|105.72|105.84|105.58|105.94|105.74|105.84|105.5|40873
1628148430000|2021-08-05 07:27:10|105.82|105.56|105.8|105.62|105.82|105.64|105.52|105.5|36874
1628148440000|2021-08-05 07:27:20|105.82|105.64|105.8|105.66|105.82|105.66|105.8|105.62|15213
1628148460000|2021-08-05 07:27:40|||||||||3500
1628148470000|2021-08-05 07:27:50|105.78|105.68|106.24|105.98|106.34|106.1|105.78|105.66|54877
1628148480000|2021-08-05 07:28:00|106.34|106|106.22|106.02|106.34|106.02|106.22|106|0
1628148490000|2021-08-05 07:28:10|||||||||39104
1628148500000|2021-08-05 07:28:20|106.2|106|106|105.78|106.2|106.02|106|105.62|17239
1628148510000|2021-08-05 07:28:30|105.98|105.62|105.92|105.68|105.98|105.68|105.92|105.62|5886
1628148520000|2021-08-05 07:28:40||105.7||105.72||105.72||105.7|4713
1628148530000|2021-08-05 07:28:50|||||||||5000
1628148540000|2021-08-05 07:29:00|105.9|105.68|105.78|105.5|105.9|105.68|105.78|105.5|8668
1628148550000|2021-08-05 07:29:10|||||||||5000
1628148560000|2021-08-05 07:29:20|105.72|105.48|105.78|105.58|105.9|105.58|105.38|105.1|31842
1628148570000|2021-08-05 07:29:30|105.76||105.76||105.76||105.76||57
1628148580000|2021-08-05 07:29:40|105.78|105.6|105.78|105.6|105.78|105.6|105.78|105.6|7557
1628148590000|2021-08-05 07:29:50|105.84|105.62|106.02|105.8|106.02|105.8|105.78|105.62|17172
1628148600000|2021-08-05 07:30:00|106|105.82|106|105.82|106.02|105.82|106|105.82|8000
1628148610000|2021-08-05 07:30:10||105.8||105.8||105.8||105.8|22956
1628148630000|2021-08-05 07:30:30|105.5|105.78|105.7|105.54|105.98|105.78|105.48|105.34|312991
1628148640000|2021-08-05 07:30:40||105.56||105.56||105.56||105.56|173
1628148650000|2021-08-05 07:30:50|105.68|105.54|105.52|105.3|105.68|105.54|105.52|105.24|17805
1628148660000|2021-08-05 07:31:00|105.5|105.14|105.78|105.64|105.78|105.72|105.46|105.14|61373
1628148670000|2021-08-05 07:31:10|||||||||6196
1628148680000|2021-08-05 07:31:20|105.76|105.62|105.76|105.58|105.76|105.62|105.76|105.58|38832
1628148690000|2021-08-05 07:31:30|105.74|105.48|105.7|105.58|105.74|105.58|105.62|105.44|18517
1628148700000|2021-08-05 07:31:40|105.68|105.56|105.76|105.64|105.78|105.66|105.68|105.44|25181
1628148710000|2021-08-05 07:31:50|||||||||2685
1628148720000|2021-08-05 07:32:00|105.78|105.66|105.78|105.68|105.96|105.78|105.76|105.62|43470
1628148740000|2021-08-05 07:32:20|105.76|105.62|105.68|105.52|105.76|105.62|105.68|105.38|19918
1628148750000|2021-08-05 07:32:30||105.54||105.54||105.54||105.54|1400
1628148760000|2021-08-05 07:32:40|105.66|105.52|105.62|105.38|105.66|105.52|105.62|105.38|6926
1628148770000|2021-08-05 07:32:50|105.58|105.32|105.52|105.26|105.58|105.44|105.52|105.18|1703
1628148790000|2021-08-05 07:33:10|||||||||33492
1628148810000|2021-08-05 07:33:30|105.58|105.28|105.56|105.38|105.58|105.38|105.52|105.28|11894
1628148820000|2021-08-05 07:33:40|105.54||105.52||105.58||105.52||21
1628148830000|2021-08-05 07:33:50|||||||||13265
1628148840000|2021-08-05 07:34:00|105.5|105.26|105.42|105.3|105.52|105.3|105.42|105.18|15217
1628148850000|2021-08-05 07:34:10||105.32||105.3||105.34||105.3|0
1628148860000|2021-08-05 07:34:20|105.38|105.32|105.72|105.52|105.72|105.56|105.38|105.32|24152
1628148870000|2021-08-05 07:34:30|105.68||105.68||105.68||105.68||0
1628148880000|2021-08-05 07:34:40||105.54||105.52||105.54||105.52|0
1628148910000|2021-08-05 07:35:10||105.54||105.54||105.54||105.54|13411
1628148920000|2021-08-05 07:35:20||105.52||105.54||105.54||105.52|4583
1628148930000|2021-08-05 07:35:30||105.56||105.56||105.56||105.56|0
1628148940000|2021-08-05 07:35:40|||||||||371
1628148950000|2021-08-05 07:35:50|105.72|105.58|105.82|105.66|106|105.7|105.68|105.56|27923
1628148960000|2021-08-05 07:36:00|105.8||105.82||105.82||105.8||192
1628148970000|2021-08-05 07:36:10|||||||||2000
1628148980000|2021-08-05 07:36:20||105.68||105.68||105.68||105.66|0
1628148990000|2021-08-05 07:36:30|105.86|105.7|105.98|105.82|106|105.82|105.86|105.7|18487
1628149000000|2021-08-05 07:36:40|106|105.8|105.96|105.78|106|105.8|105.82|105.58|22278
1628149010000|2021-08-05 07:36:50|105.94|105.74|105.88|105.72|105.94|105.74|105.76|105.72|11925
1628149020000|2021-08-05 07:37:00|||||||||185
1628149030000|2021-08-05 07:37:10|105.9|105.74|105.9|105.74|105.9|105.74|105.9|105.74|0
1628149040000|2021-08-05 07:37:20|105.98|105.76|105.98|105.82|105.98|105.82|105.98|105.76|7130
1628149050000|2021-08-05 07:37:30|106|105.84|106.16|105.98|106.2|105.98|106|105.84|16785
1628149060000|2021-08-05 07:37:40||106||106.02||106.02||106|7227
1628149070000|2021-08-05 07:37:50||106.04||106.06||106.06||106.04|14
1628149080000|2021-08-05 07:38:00|106.2|106.08|106.32|106.16|106.32|106.16|106.2|106.08|12748
1628149090000|2021-08-05 07:38:10|106.3||106.32||106.34||106.3||22
1628149110000|2021-08-05 07:38:30|106.3|106.18|106.3|106.18|106.3|106.18|106.3|106.16|1748
1628149130000|2021-08-05 07:38:50|||||||||14748
1628149140000|2021-08-05 07:39:00|||||||||4670
1628149150000|2021-08-05 07:39:10|||||||||2000
1628149160000|2021-08-05 07:39:20||106.2||106.22||106.22||106.2|11569
1628149170000|2021-08-05 07:39:30|||||||||3000
1628149180000|2021-08-05 07:39:40|||||||||13353
1628149200000|2021-08-05 07:40:00|106.28|106.18|106.28|106.14|106.28|106.18|106.28|106.12|48061
1628149210000|2021-08-05 07:40:10|106.26|106.16|106.24|106.08|106.3|106.16|106.24|106.08|31784
1628149220000|2021-08-05 07:40:20|106.3|106.1|106.3|106.18|106.3|106.18|106.3|106.08|5234
1628149230000|2021-08-05 07:40:30|106.34|106.12|106.42|106.3|106.5|106.34|106.34|106.12|17990
1628149240000|2021-08-05 07:40:40|106.44||106.46||106.46||106.44||9744
1628149250000|2021-08-05 07:40:50|106.44|106.32|106.44|106.32|106.46|106.32|106.44|106.18|14441
1628149260000|2021-08-05 07:41:00|106.42|106.2|106.4|106.14|106.42|106.32|106.4|106.1|17572
1628149270000|2021-08-05 07:41:10||106.16||106.18||106.18||106.1|0
1628149290000|2021-08-05 07:41:30|106.38|106.12|106.32|106.12|106.38|106.18|106.32|106.1|10182
1628149300000|2021-08-05 07:41:40||106.1||106.1||106.1||106.1|924
1628149310000|2021-08-05 07:41:50|106.24|106.12|106.24|106.08|106.34|106.12|106.24|106.08|4329
1628149320000|2021-08-05 07:42:00|||||||||10000
1628149330000|2021-08-05 07:42:10|106.18|106.04|106.08|105.82|106.18|106.04|106.08|105.82|31526
1628149340000|2021-08-05 07:42:20|106.06|105.72|105.96|105.74|106.06|105.74|105.96|105.6|3683
1628149350000|2021-08-05 07:42:30|105.94|105.62|105.84|105.56|105.94|105.74|105.84|105.5|4916
1628149370000|2021-08-05 07:42:50|||||||||2131
1628149380000|2021-08-05 07:43:00|||||||||5927
1628149390000|2021-08-05 07:43:10|105.82||105.8||105.82||105.8||2367
1628149400000|2021-08-05 07:43:20|105.76||105.72||105.76||105.7||53
1628149410000|2021-08-05 07:43:30|105.68|105.64|105.9|105.66|105.94|105.66|105.58|105.64|13288
1628149450000|2021-08-05 07:44:10|105.94||105.94||105.94||105.94||0
1628149460000|2021-08-05 07:44:20|105.92|105.68|105.92|105.7|105.96|105.7|105.92|105.68|3722
1628149470000|2021-08-05 07:44:30|105.8|105.72|106|105.82|106|105.82|105.8|105.72|5401
1628149480000|2021-08-05 07:44:40|105.98||105.98||105.98||105.98||468
1628149490000|2021-08-05 07:44:50|||||||||2831
1628149500000|2021-08-05 07:45:00|105.96|105.8|105.86|105.68|105.98|105.82|105.84|105.54|52963
1628149510000|2021-08-05 07:45:10|105.84|105.66|105.84|105.66|105.84|105.68|105.84|105.66|7091
1628149530000|2021-08-05 07:45:30||105.68||105.68||105.68||105.68|0
1628149540000|2021-08-05 07:45:40|105.82||105.82||105.82||105.82||20000
1628149550000|2021-08-05 07:45:50|105.8|105.66|105.78|105.6|105.8|105.66|105.78|105.52|5437
1628149560000|2021-08-05 07:46:00|105.84|105.62|105.82|105.62|105.84|105.62|105.82|105.62|4968
1628149570000|2021-08-05 07:46:10|||||||||1000
1628149580000|2021-08-05 07:46:20|105.84||105.82||105.84||105.82||23827
1628149590000|2021-08-05 07:46:30|||||||||7836
1628149600000|2021-08-05 07:46:40|105.84|105.64|105.82|105.72|105.88|105.72|105.82|105.64|2277
1628149630000|2021-08-05 07:47:10|105.86|105.74|105.82|105.74|105.86|105.74|105.82|105.72|2599
1628149640000|2021-08-05 07:47:20|||||||||11468
1628149650000|2021-08-05 07:47:30|||||||||498
1628149670000|2021-08-05 07:47:50|105.86|105.76|106.3|106.06|106.32|106.12|105.86|105.76|54356
1628149680000|2021-08-05 07:48:00|106.28||106.26||106.28||106.26||0
1628149690000|2021-08-05 07:48:10|||||||||3676
1628149710000|2021-08-05 07:48:30||106.08||106.06||106.1||106.06|8521
1628149720000|2021-08-05 07:48:40|106.3|106.08|106.5|106.34|106.5|106.34|106.28|106.08|20353
1628149730000|2021-08-05 07:48:50|106.48|106.32|106.3|106.14|106.5|106.32|106.3|106.06|28081
1628149740000|2021-08-05 07:49:00|106.2||106.32||106.34||106.2||16714
1628149750000|2021-08-05 07:49:10|106.34|106.16|106.34|106.18|106.34|106.18|106.34|106.16|0
1628149760000|2021-08-05 07:49:20|106.3|106.2|106.4|106.24|106.4|106.26|106.3|106.2|1969
1628149770000|2021-08-05 07:49:30|106.38||106.38||106.38||106.38||72942
1628149780000|2021-08-05 07:49:40|106.3|106.22|106.26|106.14|106.32|106.22|106.26|106.14|18205
1628149790000|2021-08-05 07:49:50|106.28||106.28||106.28||106.28||0
1628149800000|2021-08-05 07:50:00|||||||||3900
1628149810000|2021-08-05 07:50:10|106.14|106.1|106.26|106.14|106.28|106.26|106.14|106.1|20958
1628149820000|2021-08-05 07:50:20|106.28|106.16|106.28|106.14|106.3|106.16|106.26|106.14|3955
1628149830000|2021-08-05 07:50:30|106.26||106.24||106.26||106.24||0
1628149840000|2021-08-05 07:50:40|||||||||8246
1628149850000|2021-08-05 07:50:50|||||||||1000
1628149860000|2021-08-05 07:51:00|||||||||1413
1628149870000|2021-08-05 07:51:10|106.22|106.1|106.16|106.04|106.22|106.12|106.16|106|36102
1628149880000|2021-08-05 07:51:20|106.2||106.2||106.2||106.2||0
1628149890000|2021-08-05 07:51:30|106.22|106.06|106.48|106.26|106.5|106.26|106.2|106.06|30993
1628149900000|2021-08-05 07:51:40|106.5||106.5||106.5||106.5||24947
1628149930000|2021-08-05 07:52:10|||||||||1020
1628149940000|2021-08-05 07:52:20|106.48|106.28|106.48|106.28|106.5|106.28|106.48|106.28|4061
1628149950000|2021-08-05 07:52:30|106.5||106.5||106.5||106.5||60
1628149960000|2021-08-05 07:52:40|106.48||106.48||106.48||106.48||4622
1628149980000|2021-08-05 07:53:00|106.5|106.3|106.5|106.32|106.5|106.32|106.5|106.3|460
1628149990000|2021-08-05 07:53:10|||||||||5500
1628150000000|2021-08-05 07:53:20||106.34||106.36||106.36||106.34|60
1628150020000|2021-08-05 07:53:40|||||||||3964
1628150050000|2021-08-05 07:54:10|||||||||4665
1628150080000|2021-08-05 07:54:40|||||||||3500
1628150090000|2021-08-05 07:54:50||106.38||106.38||106.38||106.38|1380
1628150100000|2021-08-05 07:55:00|||||||||2000
1628150110000|2021-08-05 07:55:10|106.52|106.4|106.56|106.38|106.74|106.52|106.52|106.38|34241
1628150120000|2021-08-05 07:55:20|106.54|106.36|106.48|106.28|106.54|106.36|106.48|106.28|25465
1628150130000|2021-08-05 07:55:30|106.46|106.24|106.42|106.24|106.46|106.28|106.28|106.18|52276
1628150150000|2021-08-05 07:55:50|106.34||106.34||106.34||106.34||3
1628150160000|2021-08-05 07:56:00|106.22|106.22|106.34|106.22|106.34|106.24|106.22|106.18|16000
1628150170000|2021-08-05 07:56:10|106.32|106.18|106.32|106.2|106.32|106.2|106.32|106.18|0
1628150190000|2021-08-05 07:56:30|||||||||1178
1628150200000|2021-08-05 07:56:40|106.3|106.24|106.18|106|106.32|106.24|106.18|106|35945
1628150210000|2021-08-05 07:56:50|106.14||106.14||106.14||106.14||14068
1628150220000|2021-08-05 07:57:00|||||||||5000
1628150230000|2021-08-05 07:57:10|106.12|105.98|106.14|106.02|106.14|106.02|106|105.96|25869
1628150270000|2021-08-05 07:57:50||106.04||106.04||106.04||106.04|25
1628150290000|2021-08-05 07:58:10|106.12|106.02|106.12|106|106.12|106.02|106.12|106|6834
1628150300000|2021-08-05 07:58:20|106|105.96|106.1|106|106.14|106|105.98|105.72|62891
1628150310000|2021-08-05 07:58:30|106.14|106.02|106.14|106.04|106.14|106.04|106.1|106.02|8909
1628150320000|2021-08-05 07:58:40|||||||||1865
1628150340000|2021-08-05 07:59:00||106.06||106.06||106.06||106.06|6329
1628150350000|2021-08-05 07:59:10|106.18||106.18||106.18||106.18||3910
1628150360000|2021-08-05 07:59:20|106.16|106.04|106.06|106|106.16|106.04|106|105.9|14591
1628150390000|2021-08-05 07:59:50|106.1|106.02|106.14|106.02|106.14|106.02|106.1|106.02|7698
1628150400000|2021-08-05 08:00:00|106.18|106.08|106.18|106.08|106.18|106.08|106.18|106.08|11949
1628150410000|2021-08-05 08:00:10|||||||||457
1628150420000|2021-08-05 08:00:20|106.22|106.1|106.26|106.12|106.26|106.12|106.22|106.1|6236
1628150440000|2021-08-05 08:00:40|||||||||15000
1628150460000|2021-08-05 08:01:00|106.24|106.08|106.12|106|106.24|106.08|106.1|106|37702
1628150490000|2021-08-05 08:01:30|106.1||106.1||106.1||106.1||0
1628150500000|2021-08-05 08:01:40|106.08|105.92|106.06|105.96|106.1|105.98|106.04|105.9|15683
1628150510000|2021-08-05 08:01:50|106.04|105.94|106.04|105.94|106.06|105.94|106.04|105.94|5159
1628150520000|2021-08-05 08:02:00|106|105.96|106.06|105.9|106.08|105.98|106|105.9|13949
1628150530000|2021-08-05 08:02:10|106.04|105.86|106.02|105.84|106.04|105.86|106.02|105.82|4601
1628150560000|2021-08-05 08:02:40|106|105.82|105.86|105.66|106|105.82|105.86|105.64|17086
1628150570000|2021-08-05 08:02:50|105.84|105.64|105.78|105.62|105.84|105.64|105.78|105.58|3000
1628150580000|2021-08-05 08:03:00||105.6||105.6||105.62||105.6|2080
1628150590000|2021-08-05 08:03:10|105.7|105.58|105.68|105.52|105.78|105.6|105.68|105.48|13822
1628150600000|2021-08-05 08:03:20|105.74|105.54|105.7|105.6|105.78|105.62|105.7|105.54|12509
1628150620000|2021-08-05 08:03:40|105.74|105.62|105.8|105.72|105.8|105.72|105.74|105.62|13922
1628150640000|2021-08-05 08:04:00|||||||||10000
1628150650000|2021-08-05 08:04:10|105.82|105.74|105.9|105.82|106|105.82|105.82|105.74|7250
1628150670000|2021-08-05 08:04:30|||||||||1610
1628150680000|2021-08-05 08:04:40|||||||||3200
1628150690000|2021-08-05 08:04:50|||||||||2588
1628150700000|2021-08-05 08:05:00|105.92|105.84|106.02|105.94|106.02|105.94|105.92|105.84|13197
1628150720000|2021-08-05 08:05:20|106.06|105.96|106.06|105.96|106.06|105.96|106.06|105.96|2705
1628150740000|2021-08-05 08:05:40|106.12|105.98|106.1|106.02|106.22|106.06|106.08|105.98|9137
1628150750000|2021-08-05 08:05:50|106.18|106.04|106.18|106.04|106.18|106.04|106.12|106.02|12041
1628150760000|2021-08-05 08:06:00|106.28|106.06|106.28|106.14|106.34|106.16|106.28|106.06|7029
1628150780000|2021-08-05 08:06:20|||||||||13819
1628150800000|2021-08-05 08:06:40|106.3|106.16|106.3|106.16|106.3|106.16|106.3|106.16|10770
1628150810000|2021-08-05 08:06:50|106.32||106.3||106.32||106.3||5022
1628150820000|2021-08-05 08:07:00|106.32|106.18|106.58|106.44|106.72|106.56|106.3|106.18|152173
1628150830000|2021-08-05 08:07:10|||||||||227
1628150840000|2021-08-05 08:07:20|||||||||374
1628150850000|2021-08-05 08:07:30|||||||||844
1628150860000|2021-08-05 08:07:40|106.56|106.42|106.24|106.18|106.56|106.42|106.24|106.02|1022851
1628150870000|2021-08-05 08:07:50|106.22|106.16|105.98|105.86|106.28|106.16|105.92|105.7|111464
1628150880000|2021-08-05 08:08:00|106|105.88|106.2|106.08|106.2|106.08|106|105.86|6338
1628150890000|2021-08-05 08:08:10|106.3|106.1|106.24|106.16|106.4|106.16|106.24|106.1|2449
1628150900000|2021-08-05 08:08:20|106.38|106.18|106.4|106.28|106.56|106.34|106|105.9|55164
1628150910000|2021-08-05 08:08:30|106.38|106.26|106.4|106.26|106.4|106.26|106.38|106.16|3435
1628150920000|2021-08-05 08:08:40|106.44|106.28|106.7|106.54|106.7|106.54|106.44|106.28|55701
1628150930000|2021-08-05 08:08:50|106.68|106.48|106.4|106.28|106.7|106.56|106.38|106.26|157520
1628150940000|2021-08-05 08:09:00|106.44|106.3|106.66|106.5|106.72|106.5|106.4|106.28|78385
1628150950000|2021-08-05 08:09:10|106.44|106.52|106.66|106.58|106.66|106.58|106.44|106.26|176196
1628150960000|2021-08-05 08:09:20||106.52||106.58||106.58||106.52|10000
1628150970000|2021-08-05 08:09:30|106.64|106.52|106.54|106.44|106.64|106.58|106.54|106.42|37778
1628150980000|2021-08-05 08:09:40||106.46||106.46||106.46||106.46|0
1628150990000|2021-08-05 08:09:50|106.56|106.48|106.62|106.48|106.62|106.5|106.56|106.46|9849
1628151000000|2021-08-05 08:10:00|106.64|106.5|106.8|106.64|106.8|106.64|106.64|106.5|94388
1628151010000|2021-08-05 08:10:10|106.78|106.58|106.62|106.46|106.78|106.6|106.38|106.28|64510
1628151020000|2021-08-05 08:10:20|||||||||10220
1628151030000|2021-08-05 08:10:30|||||||||80000
1628151050000|2021-08-05 08:10:50|106.64|106.48|106.6|106.5|106.66|106.5|106.6|106.48|14086
1628151060000|2021-08-05 08:11:00|106.62|106.52|106.6|106.4|106.66|106.54|106.6|106.38|56329
1628151100000|2021-08-05 08:11:40||106.42||106.44||106.44||106.42|5419
1628151110000|2021-08-05 08:11:50|106.58|106.42|106.64|106.4|106.64|106.42|106.24|106|72259
1628151120000|2021-08-05 08:12:00|106.62|106.42|106.58|106.4|106.64|106.46|106.58|106.4|0
1628151130000|2021-08-05 08:12:10||106.42||106.42||106.42||106.42|5500
1628151140000|2021-08-05 08:12:20|||||||||46697
1628151150000|2021-08-05 08:12:30|||||||||70133
1628151170000|2021-08-05 08:12:50|||||||||1738
1628151200000|2021-08-05 08:13:20|||||||||1875
1628151210000|2021-08-05 08:13:30|106.6|106.44|106.58|106.44|106.62|106.44|106.58|106.4|1113
1628151220000|2021-08-05 08:13:40|106.6|106.6|106.72|106.64|106.74|106.64|106.58|106.46|76897
1628151230000|2021-08-05 08:13:50|106.74|106.66|106.8|106.66|106.8|106.66|106.74|106.66|34781
1628151240000|2021-08-05 08:14:00|106.82|106.68|106.98|106.84|107|106.84|106.82|106.68|42794
1628151250000|2021-08-05 08:14:10|||||||||56040
1628151260000|2021-08-05 08:14:20|107|106.86|106.96|106.8|107|106.86|106.92|106.74|50620
1628151270000|2021-08-05 08:14:30||106.74||106.8||106.8||106.74|6230
1628151280000|2021-08-05 08:14:40|||||||||10700
1628151300000|2021-08-05 08:15:00|||||||||2000
1628151310000|2021-08-05 08:15:10|||||||||1504
1628151330000|2021-08-05 08:15:30|||||||||1703
1628151340000|2021-08-05 08:15:40|||||||||4738
1628151360000|2021-08-05 08:16:00|||||||||2000
1628151370000|2021-08-05 08:16:10|||||||||9672
1628151380000|2021-08-05 08:16:20|||||||||4290
1628151390000|2021-08-05 08:16:30|||||||||3506
1628151410000|2021-08-05 08:16:50|106.98|106.86|107.18|107.02|107.2|107.08|106.98|106.82|229895
1628151420000|2021-08-05 08:17:00|107.2|107.04|107.2|107.06|107.2|107.08|107.18|107|53794
1628151430000|2021-08-05 08:17:10|107.22|107.08|107.38|107.22|107.4|107.28|107.22|107.08|42349
1628151440000|2021-08-05 08:17:20||107.2||107.22||107.24||107.2|81050
1628151460000|2021-08-05 08:17:40|||||||||2208
1628151470000|2021-08-05 08:17:50|107.36|107.2|107.1|106.9|107.36|107.2|107.1|106.88|29722
1628151480000|2021-08-05 08:18:00|||||||||10200
1628151490000|2021-08-05 08:18:10|||||||||2400
1628151500000|2021-08-05 08:18:20||106.92||106.92||106.92||106.92|12334
1628151510000|2021-08-05 08:18:30|107.12|106.94|107.14|106.9|107.16|107|107.12|106.88|15795
1628151520000|2021-08-05 08:18:40|107.16|106.92|107.16|107.02|107.16|107.02|107.16|106.92|20648
1628151530000|2021-08-05 08:18:50|107.18|107.04|107.32|107.16|107.4|107.18|107.18|106.98|14066
1628151540000|2021-08-05 08:19:00|107.3|107.1|107.34|107.16|107.36|107.18|107.3|107.08|1721
1628151550000|2021-08-05 08:19:10|107.36|107.18|107.44|107.28|107.46|107.28|107.36|107.18|24584
1628151560000|2021-08-05 08:19:20|107.46|107.3|107.56|107.42|107.6|107.42|107.46|107.3|64837
1628151570000|2021-08-05 08:19:30|107.54|107.34|107.44|107.36|107.56|107.38|107.44|107.3|30454
1628151580000|2021-08-05 08:19:40|107.46|107.38|107.54|107.38|107.58|107.38|107.46|107.36|48729
1628151590000|2021-08-05 08:19:50|107.56|107.4|107.58|107.42|107.58|107.42|107.56|107.4|27795
1628151600000|2021-08-05 08:20:00|107.56|107.4|107.5|107.36|107.56|107.4|107.48|107.34|26539
1628151620000|2021-08-05 08:20:20|||||||||36171
1628151630000|2021-08-05 08:20:30|||||||||13010
1628151640000|2021-08-05 08:20:40|107.4|107.4|107.7|107.54|107.7|107.54|107.4|107.4|56216
1628151650000|2021-08-05 08:20:50|||||||||91886
1628151660000|2021-08-05 08:21:00|107.68|107.52|107.64|107.5|107.68|107.52|107.64|107.42|38164
1628151670000|2021-08-05 08:21:10|107.62|107.44|107.64|107.5|107.66|107.54|107.6|107.4|39384
1628151680000|2021-08-05 08:21:20|||||||||42971
1628151690000|2021-08-05 08:21:30|107.66|107.52|107.66|107.56|107.68|107.56|107.66|107.5|11348
1628151700000|2021-08-05 08:21:40|107.68|107.58|107.68|107.56|107.76|107.6|107.68|107.56|31761
1628151710000|2021-08-05 08:21:50|107.6|107.54|107.68|107.58|107.68|107.58|107.6|107.54|17099
1628151720000|2021-08-05 08:22:00|107.7|107.6|107.72|107.62|107.72|107.62|107.7|107.6|6363
1628151730000|2021-08-05 08:22:10|107.74|107.64|107.8|107.66|107.8|107.66|107.74|107.64|32686
1628151740000|2021-08-05 08:22:20|107.78|107.62|107.76|107.58|107.78|107.62|107.76|107.58|6587
1628151750000|2021-08-05 08:22:30|107.74|107.6|107.6|107.5|107.74|107.6|107.58|107.4|18460
1628151760000|2021-08-05 08:22:40||107.48||107.48||107.48||107.48|5855
1628151770000|2021-08-05 08:22:50|107.58|107.42|107.56|107.42|107.58|107.42|107.56|107.4|3674
1628151780000|2021-08-05 08:23:00|107.54|107.4|107.48|107.28|107.54|107.42|107.48|107.26|32794
1628151790000|2021-08-05 08:23:10|107.46|107.26|107.46|107.32|107.48|107.32|107.28|107.24|35372
1628151800000|2021-08-05 08:23:20|107.5|107.34|107.5|107.34|107.5|107.34|107.5|107.34|4710
1628151810000|2021-08-05 08:23:30|||||||||2919
1628151820000|2021-08-05 08:23:40|107.48||107.48||107.48||107.48||9874
1628151830000|2021-08-05 08:23:50|107.5|107.36|107.5|107.36|107.5|107.36|107.5|107.36|1916
1628151840000|2021-08-05 08:24:00|107.56|107.38|107.48|107.4|107.56|107.4|107.48|107.36|12608
1628151860000|2021-08-05 08:24:20|107.5|107.42|107.48|107.38|107.64|107.5|107.48|107.38|28360
1628151870000|2021-08-05 08:24:30||107.4||107.4||107.4||107.38|0
1628151890000|2021-08-05 08:24:50|||||||||346377
1628151900000|2021-08-05 08:25:00|107.52|107.38|107.52|107.42|107.52|107.44|107.46|107.36|44210
1628151910000|2021-08-05 08:25:10|107.42|107.4|107.48|107.4|107.52|107.42|107.4|107.36|31960
1628151920000|2021-08-05 08:25:20|107.52|107.42|107.54|107.46|107.54|107.46|107.52|107.4|20414
1628151930000|2021-08-05 08:25:30|107.56|107.48|107.56|107.48|107.56|107.48|107.56|107.48|16454
1628151940000|2021-08-05 08:25:40|107.6|107.5|107.64|107.58|107.74|107.6|107.6|107.5|9669
1628151950000|2021-08-05 08:25:50|||||||||101294
1628151960000|2021-08-05 08:26:00|107.68|107.6|107.72|107.58|107.74|107.6|107.68|107.58|10142
1628151970000|2021-08-05 08:26:10|107.7|107.54|107.68|107.54|107.7|107.54|107.68|107.54|103573
1628151980000|2021-08-05 08:26:20|107.5|107.5|107.48|107.36|107.64|107.5|107.48|107.26|104045
1628152000000|2021-08-05 08:26:40|107.46|107.32|107.48|107.36|107.48|107.36|107.46|107.28|160700
1628152010000|2021-08-05 08:26:50|||||||||31126
1628152020000|2021-08-05 08:27:00|||||||||9000
1628152030000|2021-08-05 08:27:10||107.38||107.38||107.4||107.38|5305
1628152040000|2021-08-05 08:27:20|||||||||17830
1628152050000|2021-08-05 08:27:30|107.46|107.36|107.48|107.38|107.48|107.38|107.46|107.34|23802
1628152060000|2021-08-05 08:27:40|107.46|107.34|107.4|107.28|107.46|107.38|107.4|107.28|21730
1628152070000|2021-08-05 08:27:50|107.36|107.3|107.36|107.26|107.36|107.3|107.3|107.24|16843
1628152080000|2021-08-05 08:28:00||107.24||107.26||107.26||107.24|10313
1628152090000|2021-08-05 08:28:10|107.34|107.24|107.42|107.32|107.42|107.34|107.34|107.24|23281
1628152100000|2021-08-05 08:28:20|107.4|107.34|107.42|107.34|107.42|107.34|107.4|107.34|0
1628152110000|2021-08-05 08:28:30|107.4|107.3|107.42|107.34|107.42|107.34|107.4|107.3|5747
1628152120000|2021-08-05 08:28:40|107.4|107.3|107.36|107.26|107.4|107.3|107.34|107.26|17430
1628152130000|2021-08-05 08:28:50|107.32|107.24|107.28|107.2|107.32|107.24|107.28|107.18|11307
1628152140000|2021-08-05 08:29:00|||||||||13053
1628152150000|2021-08-05 08:29:10|107.34|107.24|107.38|107.32|107.42|107.32|107.28|107.24|18962
1628152160000|2021-08-05 08:29:20|107.36|107.24|107.36|107.24|107.36|107.24|107.36|107.24|980
1628152170000|2021-08-05 08:29:30|||||||||35
1628152200000|2021-08-05 08:30:00|107.34|107.2|107.36|107.22|107.38|107.22|107.32|107.18|9999
1628152210000|2021-08-05 08:30:10|||||||||7852
1628152220000|2021-08-05 08:30:20||107.18||107.22||107.22||107.18|50350
1628152230000|2021-08-05 08:30:30||107.24||107.24||107.24||107.24|2460
1628152240000|2021-08-05 08:30:40|107.34||107.34||107.34||107.34||23442
1628152250000|2021-08-05 08:30:50|||||||||3129
1628152260000|2021-08-05 08:31:00|107.32|107.22|107.4|107.28|107.42|107.3|107.32|107.18|26231
1628152270000|2021-08-05 08:31:10|107.42|107.3|107.58|107.42|107.64|107.46|107.42|107.3|24376
1628152280000|2021-08-05 08:31:20||107.44||107.44||107.44||107.44|3900
1628152290000|2021-08-05 08:31:30|107.56|107.4|107.58|107.48|107.6|107.48|107.56|107.4|103300
1628152300000|2021-08-05 08:31:40|107.52||107.6||107.6||107.52||9601
1628152310000|2021-08-05 08:31:50|107.58||107.58||107.58||107.58||8000
1628152320000|2021-08-05 08:32:00|||||||||5040
1628152330000|2021-08-05 08:32:10|||||||||1479
1628152340000|2021-08-05 08:32:20|107.6|107.5|107.56|107.48|107.6|107.5|107.56|107.48|11078
1628152350000|2021-08-05 08:32:30|107.54||107.54||107.54||107.54||411
1628152360000|2021-08-05 08:32:40|107.56|107.46|107.52|107.44|107.56|107.48|107.48|107.4|32120
1628152370000|2021-08-05 08:32:50|107.5|107.46|107.56|107.48|107.56|107.48|107.48|107.46|11600
1628152380000|2021-08-05 08:33:00|||||||||493
1628152390000|2021-08-05 08:33:10|107.6|107.5|107.66|107.54|107.66|107.56|107.6|107.48|42622
1628152400000|2021-08-05 08:33:20|107.62|107.56|107.62|107.56|107.66|107.56|107.6|107.54|12508
1628152410000|2021-08-05 08:33:30|107.66||107.66||107.66||107.66||176481
1628152430000|2021-08-05 08:33:50|107.7|107.58|107.7|107.6|107.74|107.62|107.7|107.58|4792
1628152440000|2021-08-05 08:34:00|||||||||10000
1628152450000|2021-08-05 08:34:10|107.74|107.8|107.8|107.72|107.88|107.8|107.74|107.6|67412
1628152460000|2021-08-05 08:34:20|||||||||600
1628152470000|2021-08-05 08:34:30|107.9|107.76|107.94|107.82|108|107.82|107.88|107.72|38977
1628152480000|2021-08-05 08:34:40||107.76||107.78||107.78||107.76|3500
1628152490000|2021-08-05 08:34:50|107.96|107.98|108.1|108.02|108.1|108.04|107.96|107.78|306380
1628152500000|2021-08-05 08:35:00|||||||||21793
1628152510000|2021-08-05 08:35:10|108.08|108|108.08|108|108.08|108|108.02|108|5207
1628152520000|2021-08-05 08:35:20|||||||||105748
1628152530000|2021-08-05 08:35:30|||||||||47406
1628152560000|2021-08-05 08:36:00|108.06|107.96|107.82|107.72|108.08|108|107.82|107.62|80454
1628152570000|2021-08-05 08:36:10|107.8|107.7|107.82|107.68|107.84|107.72|107.7|107.66|24733
1628152580000|2021-08-05 08:36:20|107.74|107.66|107.8|107.7|107.82|107.7|107.74|107.66|27546
1628152600000|2021-08-05 08:36:40|||||||||4851
1628152610000|2021-08-05 08:36:50|107.76|107.68|107.64|107.56|107.76|107.68|107.54|107.46|109323
1628152620000|2021-08-05 08:37:00|107.68|107.58|107.66|107.6|107.68|107.62|107.66|107.58|10413
1628152630000|2021-08-05 08:37:10|||||||||456
1628152640000|2021-08-05 08:37:20|||||||||51894
1628152650000|2021-08-05 08:37:30|107.68|107.62|107.76|107.68|107.82|107.68|107.68|107.62|14592
1628152660000|2021-08-05 08:37:40|107.78||107.76||107.78||107.74||2811
1628152670000|2021-08-05 08:37:50||107.62||107.6||107.62||107.6|9144
1628152680000|2021-08-05 08:38:00|107.74|107.62|107.74|107.56|107.76|107.62|107.58|107.42|51383
1628152690000|2021-08-05 08:38:10|107.76|107.58|107.74|107.62|107.82|107.62|107.68|107.58|9746
1628152700000|2021-08-05 08:38:20|107.7|107.64|107.74|107.64|107.74|107.64|107.7|107.64|9931
1628152710000|2021-08-05 08:38:30|||||||||1500
1628152720000|2021-08-05 08:38:40|107.72||107.72||107.72||107.72||32974
1628152730000|2021-08-05 08:38:50|107.74|107.66|107.76|107.66|107.76|107.68|107.74|107.64|12509
1628152750000|2021-08-05 08:39:10|107.74|107.68|107.74|107.66|107.74|107.68|107.74|107.66|6130
1628152770000|2021-08-05 08:39:30|107.72|107.68|107.74|107.66|107.74|107.68|107.72|107.66|1520
1628152790000|2021-08-05 08:39:50|||||||||12370
1628152800000|2021-08-05 08:40:00|||||||||15183
1628152820000|2021-08-05 08:40:20|107.72|107.64|107.7|107.58|107.72|107.64|107.7|107.58|8061
1628152830000|2021-08-05 08:40:30|107.68|107.5|107.7|107.58|107.72|107.58|107.6|107.5|22166
1628152840000|2021-08-05 08:40:40|107.74||107.74||107.74||107.74||690
1628152850000|2021-08-05 08:40:50|107.76|107.6|107.74|107.62|107.8|107.64|107.72|107.6|12494
1628152860000|2021-08-05 08:41:00|107.7|107.64|107.72|107.64|107.76|107.64|107.7|107.62|18313
1628152870000|2021-08-05 08:41:10|107.7|107.62|107.72|107.66|107.72|107.66|107.7|107.62|7362
1628152880000|2021-08-05 08:41:20|107.76|107.68|107.84|107.68|107.88|107.68|107.76|107.68|14368
1628152890000|2021-08-05 08:41:30|107.82|107.7|107.84|107.68|107.86|107.7|107.78|107.68|2071
1628152900000|2021-08-05 08:41:40|||||||||7683
1628152920000|2021-08-05 08:42:00|107.74||107.82||107.84||107.74||8152
1628152930000|2021-08-05 08:42:10|107.86|107.7|107.84|107.7|107.86|107.7|107.84|107.7|13543
1628152940000|2021-08-05 08:42:20|107.78||107.78||107.78||107.78||13077
1628152950000|2021-08-05 08:42:30|107.84|107.78|107.9|107.82|107.9|107.82|107.84|107.78|10311
1628152960000|2021-08-05 08:42:40|||||||||3680
1628152970000|2021-08-05 08:42:50|||||||||6097
1628152980000|2021-08-05 08:43:00|107.96|107.84|108|107.92|108|107.92|107.96|107.84|20511
1628152990000|2021-08-05 08:43:10|||||||||6804
1628153000000|2021-08-05 08:43:20|||||||||1000
1628153010000|2021-08-05 08:43:30|107.98|107.9|107.98|107.9|108|107.94|107.96|107.9|22920
1628153030000|2021-08-05 08:43:50|||||||||911
1628153040000|2021-08-05 08:44:00|||||||||463
1628153050000|2021-08-05 08:44:10|||||||||6938
1628153060000|2021-08-05 08:44:20|||||||||6728
1628153070000|2021-08-05 08:44:30|||||||||237
1628153080000|2021-08-05 08:44:40|||||||||1631
1628153090000|2021-08-05 08:44:50|||||||||411
1628153100000|2021-08-05 08:45:00|||||||||11636
1628153110000|2021-08-05 08:45:10|107.96|107.92|107.98|107.88|108.06|107.96|107.96|107.88|80602
1628153120000|2021-08-05 08:45:20|||||||||3180
1628153130000|2021-08-05 08:45:30|||||||||12611
1628153140000|2021-08-05 08:45:40|||||||||40059
1628153150000|2021-08-05 08:45:50|||||||||5613
1628153160000|2021-08-05 08:46:00|||||||||2775
1628153170000|2021-08-05 08:46:10|||||||||16931
1628153200000|2021-08-05 08:46:40|107.96|107.86|107.98|107.84|107.98|107.88|107.96|107.82|29064
1628153210000|2021-08-05 08:46:50|107.9|107.82|107.78|107.64|107.9|107.82|107.78|107.62|29370
1628153230000|2021-08-05 08:47:10|107.68||107.78||107.78||107.68||18935
1628153240000|2021-08-05 08:47:20|||||||||2507
1628153250000|2021-08-05 08:47:30|107.76|107.62|107.56|107.5|107.76|107.62|107.56|107.5|12908
1628153260000|2021-08-05 08:47:40|107.6|107.52|107.6|107.52|107.64|107.52|107.56|107.5|5393
1628153270000|2021-08-05 08:47:50|107.62|107.54|107.64|107.52|107.64|107.54|107.62|107.52|296
1628153280000|2021-08-05 08:48:00|107.7|107.54|107.76|107.6|107.76|107.6|107.7|107.52|2108
1628153290000|2021-08-05 08:48:10|107.78|107.62|107.8|107.64|107.82|107.64|107.78|107.62|3707
1628153300000|2021-08-05 08:48:20||107.66||107.66||107.66||107.66|1894
1628153310000|2021-08-05 08:48:30|107.82||107.84||107.86||107.82||64
1628153320000|2021-08-05 08:48:40|107.86||107.84||107.86||107.84||164
1628153330000|2021-08-05 08:48:50|107.86|107.68|107.86|107.68|107.88|107.76|107.84|107.68|5471
1628153340000|2021-08-05 08:49:00|107.84|107.66|107.78|107.62|107.84|107.66|107.78|107.62|9256
1628153350000|2021-08-05 08:49:10||107.6||107.6||107.6||107.6|50895
1628153360000|2021-08-05 08:49:20|107.8|107.62|107.8|107.64|107.82|107.64|107.78|107.62|4000
1628153370000|2021-08-05 08:49:30|107.76|107.66|107.74|107.66|107.8|107.66|107.74|107.66|12546
1628153380000|2021-08-05 08:49:40|107.72|107.6|107.72|107.6|107.72|107.6|107.72|107.6|3538
1628153390000|2021-08-05 08:49:50|107.7|107.62|107.66|107.58|107.72|107.62|107.66|107.58|12179
1628153400000|2021-08-05 08:50:00|107.64|107.52|107.62|107.54|107.64|107.54|107.54|107.5|27915
1628153410000|2021-08-05 08:50:10|107.64||107.62||107.64||107.62||3517
1628153420000|2021-08-05 08:50:20|107.6|107.5|107.54|107.44|107.6|107.5|107.54|107.38|9754
1628153430000|2021-08-05 08:50:30|107.6|107.46|107.56|107.48|107.6|107.48|107.52|107.44|2944
1628153440000|2021-08-05 08:50:40|107.6|107.5|107.6|107.5|107.68|107.52|107.6|107.5|5579
1628153450000|2021-08-05 08:50:50|107.64|107.46|107.66|107.52|107.66|107.52|107.64|107.46|1200
1628153460000|2021-08-05 08:51:00|107.64||107.64||107.64||107.64||1290
1628153480000|2021-08-05 08:51:20||107.54||107.54||107.54||107.54|3447
1628153490000|2021-08-05 08:51:30|107.62|107.52|107.6|107.52|107.62|107.54|107.6|107.46|8708
1628153500000|2021-08-05 08:51:40|107.62||107.6||107.62||107.6||25
1628153520000|2021-08-05 08:52:00||107.46||107.46||107.46||107.46|18790
1628153530000|2021-08-05 08:52:10||107.44||107.44||107.44||107.44|4916
1628153540000|2021-08-05 08:52:20|107.56|107.42|107.54|107.42|107.56|107.44|107.54|107.4|19396
1628153560000|2021-08-05 08:52:40|||||||||10572
1628153580000|2021-08-05 08:53:00|107.56|107.4|107.6|107.46|107.62|107.46|107.56|107.4|77595
1628153590000|2021-08-05 08:53:10|||||||||3000
1628153610000|2021-08-05 08:53:30|107.58||107.58||107.58||107.58||0
1628153620000|2021-08-05 08:53:40|||||||||1500
1628153630000|2021-08-05 08:53:50|107.6|107.52|107.74|107.6|107.74|107.6|107.6|107.52|12815
1628153640000|2021-08-05 08:54:00|||||||||11580
1628153650000|2021-08-05 08:54:10|107.72|107.58|107.54|107.46|107.72|107.58|107.52|107.46|80371
1628153660000|2021-08-05 08:54:20|107.58||107.58||107.58||107.58||7023
1628153690000|2021-08-05 08:54:50|107.6|107.5|107.66|107.56|107.68|107.56|107.6|107.5|3925
1628153700000|2021-08-05 08:55:00|107.7||107.68||107.7||107.68||3358
1628153710000|2021-08-05 08:55:10|||||||||7811
1628153720000|2021-08-05 08:55:20|||||||||14981
1628153730000|2021-08-05 08:55:30|107.66||107.66||107.66||107.66||100
1628153750000|2021-08-05 08:55:50|||||||||5056
1628153760000|2021-08-05 08:56:00|107.68|107.5|107.72|107.58|107.74|107.58|107.68|107.5|6442
1628153780000|2021-08-05 08:56:20|||||||||8000
1628153790000|2021-08-05 08:56:30|107.74|107.62|107.78|107.64|107.8|107.64|107.74|107.62|14067
1628153800000|2021-08-05 08:56:40|||||||||16546
1628153810000|2021-08-05 08:56:50||107.66||107.66||107.66||107.64|2762
1628153820000|2021-08-05 08:57:00|107.76|107.62|107.74|107.6|107.76|107.62|107.74|107.58|1976
1628153830000|2021-08-05 08:57:10|107.68|107.7|107.66|107.56|107.68|107.7|107.66|107.56|2847
1628153840000|2021-08-05 08:57:20|107.62|107.6|107.6|107.46|107.62|107.6|107.6|107.42|4837
1628153850000|2021-08-05 08:57:30|107.64|107.5|107.66|107.52|107.66|107.52|107.64|107.5|8
1628153860000|2021-08-05 08:57:40|||||||||6063
1628153870000|2021-08-05 08:57:50|107.56||107.66||107.66||107.56||4000
1628153880000|2021-08-05 08:58:00|||||||||563
1628153890000|2021-08-05 08:58:10|107.64|107.48|107.56|107.44|107.66|107.48|107.54|107.42|28958
1628153900000|2021-08-05 08:58:20||107.48||107.48||107.48||107.48|272
1628153910000|2021-08-05 08:58:30||107.44||107.48||107.48||107.44|3016
1628153920000|2021-08-05 08:58:40|107.58|107.52|107.64|107.52|107.64|107.52|107.58|107.52|1213
1628153930000|2021-08-05 08:58:50|107.66|107.56|107.66|107.56|107.66|107.56|107.66|107.56|94
1628153940000|2021-08-05 08:59:00|||||||||800
1628153950000|2021-08-05 08:59:10|||||||||4125
1628153960000|2021-08-05 08:59:20|107.64||107.64||107.64||107.64||161
1628153970000|2021-08-05 08:59:30|107.62|107.52|107.64|107.52|107.64|107.52|107.6|107.52|300
1628153980000|2021-08-05 08:59:40||107.54||107.54||107.54||107.54|1595
1628153990000|2021-08-05 08:59:50|||||||||2811
1628154000000|2021-08-05 09:00:00||107.56||107.56||107.56||107.56|50
1628154010000|2021-08-05 09:00:10||107.54||107.54||107.54||107.54|0
1628154020000|2021-08-05 09:00:20|107.62|107.52|107.62|107.48|107.62|107.52|107.52|107.42|26962
1628154030000|2021-08-05 09:00:30||107.5||107.5||107.5||107.5|1054
1628154040000|2021-08-05 09:00:40||107.52||107.52||107.52||107.52|0
1628154050000|2021-08-05 09:00:50|||||||||613
1628154060000|2021-08-05 09:01:00|107.64|107.54|107.62|107.52|107.64|107.58|107.56|107.52|15413
1628154070000|2021-08-05 09:01:10|107.6||107.6||107.6||107.6||2024
1628154080000|2021-08-05 09:01:20|107.58||107.6||107.6||107.58||3505
1628154090000|2021-08-05 09:01:30|||||||||475
1628154100000|2021-08-05 09:01:40|107.58||107.58||107.58||107.58||0
1628154110000|2021-08-05 09:01:50|||||||||19643
1628154120000|2021-08-05 09:02:00|||||||||2120
1628154130000|2021-08-05 09:02:10|||||||||247
1628154140000|2021-08-05 09:02:20|107.56|107.5|107.52|107.46|107.58|107.52|107.5|107.42|25627
1628154150000|2021-08-05 09:02:30|||||||||14162
1628154170000|2021-08-05 09:02:50|||||||||3284
1628154180000|2021-08-05 09:03:00|107.56||107.56||107.56||107.56||2068
1628154190000|2021-08-05 09:03:10|107.54|107.48|107.68|107.56|107.7|107.56|107.54|107.48|1224
1628154200000|2021-08-05 09:03:20|107.7||107.7||107.7||107.7||0
1628154210000|2021-08-05 09:03:30|107.68||107.68||107.68||107.68||200
1628154230000|2021-08-05 09:03:50||107.58||107.6||107.6||107.58|5000
1628154240000|2021-08-05 09:04:00|107.7|107.62|107.8|107.64|107.8|107.64|107.7|107.62|12078
1628154250000|2021-08-05 09:04:10|107.76|107.62|107.64|107.58|107.76|107.62|107.6|107.56|13954
1628154260000|2021-08-05 09:04:20|107.68|107.6|107.74|107.62|107.74|107.62|107.68|107.6|156
1628154270000|2021-08-05 09:04:30|||||||||5000
1628154280000|2021-08-05 09:04:40|107.72|107.6|107.66|107.54|107.74|107.6|107.66|107.54|17050
1628154290000|2021-08-05 09:04:50|107.68|107.56|107.74|107.58|107.74|107.58|107.68|107.56|2500
1628154300000|2021-08-05 09:05:00|107.72||107.68||107.72||107.68||9602
1628154310000|2021-08-05 09:05:10|107.66|107.54|107.62|107.54|107.66|107.54|107.62|107.54|3098
1628154320000|2021-08-05 09:05:20|107.6|107.5|107.56|107.5|107.6|107.54|107.56|107.5|52205
1628154330000|2021-08-05 09:05:30|107.58||107.56||107.58||107.56||1000
1628154340000|2021-08-05 09:05:40|107.6|107.48|107.56|107.48|107.6|107.5|107.54|107.48|3222
1628154350000|2021-08-05 09:05:50|||||||||5092
1628154360000|2021-08-05 09:06:00|107.54|107.46|107.56|107.48|107.56|107.48|107.54|107.44|4358
1628154380000|2021-08-05 09:06:20|||||||||1000
1628154410000|2021-08-05 09:06:50|107.5|107.42|107.62|107.52|107.66|107.52|107.5|107.4|214688
1628154420000|2021-08-05 09:07:00||107.5||107.5||107.5||107.5|2500
1628154430000|2021-08-05 09:07:10|||||||||9938
1628154450000|2021-08-05 09:07:30|107.64|107.52|107.68|107.58|107.68|107.58|107.64|107.52|7784
1628154460000|2021-08-05 09:07:40|107.7|107.6|107.74|107.62|107.74|107.62|107.7|107.6|4941
1628154470000|2021-08-05 09:07:50|107.78|107.7|107.78|107.7|107.8|107.76|107.76|107.7|65719
1628154480000|2021-08-05 09:08:00|||||||||4000
1628154490000|2021-08-05 09:08:10|107.8|107.72|107.8|107.72|107.8|107.72|107.8|107.72|4762
1628154500000|2021-08-05 09:08:20|107.84|107.74|107.82|107.74|107.9|107.76|107.82|107.74|23423
1628154520000|2021-08-05 09:08:40|||||||||2000
1628154530000|2021-08-05 09:08:50|||||||||4000
1628154540000|2021-08-05 09:09:00|107.84|107.76|107.9|107.8|107.9|107.8|107.84|107.76|7352
1628154550000|2021-08-05 09:09:10|107.96|107.82|108|107.92|108|107.92|107.9|107.82|6022
1628154570000|2021-08-05 09:09:30|107.98|107.9|107.76|107.6|107.98|107.9|107.74|107.56|51596
1628154590000|2021-08-05 09:09:50|||||||||507
1628154600000|2021-08-05 09:10:00|||||||||19771
1628154610000|2021-08-05 09:10:10|107.74|107.62|107.74|107.64|107.74|107.64|107.74|107.62|102
1628154620000|2021-08-05 09:10:20|107.8||107.8||107.82||107.8||2304
1628154640000|2021-08-05 09:10:40|||||||||125
1628154650000|2021-08-05 09:10:50|107.76|107.62|107.74|107.66|107.76|107.66|107.72|107.58|6534
1628154660000|2021-08-05 09:11:00|||||||||4594
1628154670000|2021-08-05 09:11:10|||||||||9825
1628154680000|2021-08-05 09:11:20|||||||||134
1628154690000|2021-08-05 09:11:30|107.76||107.76||107.8||107.76||56
1628154700000|2021-08-05 09:11:40||107.58||107.6||107.6||107.58|2275
1628154710000|2021-08-05 09:11:50|107.72||107.72||107.72||107.72||0
1628154720000|2021-08-05 09:12:00||107.66||107.66||107.66||107.66|4381
1628154740000|2021-08-05 09:12:20|||||||||5000
1628154750000|2021-08-05 09:12:30|||||||||2099
1628154760000|2021-08-05 09:12:40|107.76|107.68|107.76|107.68|107.8|107.68|107.72|107.66|17298
1628154770000|2021-08-05 09:12:50||107.66||107.66||107.66||107.66|2739
1628154780000|2021-08-05 09:13:00|107.72|107.58|107.7|107.6|107.72|107.6|107.7|107.54|3180
1628154790000|2021-08-05 09:13:10|||||||||1000
1628154800000|2021-08-05 09:13:20|||||||||2000
1628154810000|2021-08-05 09:13:30|||||||||30000
1628154830000|2021-08-05 09:13:50|||||||||3457
1628154840000|2021-08-05 09:14:00|107.66||107.66||107.66||107.66||13
1628154850000|2021-08-05 09:14:10|107.6|107.56|107.52|107.48|107.64|107.56|107.52|107.44|10735
1628154870000|2021-08-05 09:14:30|||||||||5716
1628154880000|2021-08-05 09:14:40|107.5|107.46|107.62|107.48|107.62|107.48|107.5|107.44|15131
1628154890000|2021-08-05 09:14:50|107.56||107.62||107.62||107.52||6126
1628154900000|2021-08-05 09:15:00|107.56||107.54||107.56||107.54||0
1628154920000|2021-08-05 09:15:20|||||||||919
1628154930000|2021-08-05 09:15:30|107.58||107.58||107.58||107.58||0
1628154950000|2021-08-05 09:15:50|||||||||43018
1628154960000|2021-08-05 09:16:00|||||||||444
1628154970000|2021-08-05 09:16:10|107.6|107.5|107.68|107.6|107.68|107.6|107.58|107.5|21101
1628154980000|2021-08-05 09:16:20|||||||||45725
1628154990000|2021-08-05 09:16:30|||||||||36873
1628155000000|2021-08-05 09:16:40|||||||||2735
1628155010000|2021-08-05 09:16:50|||||||||33647
1628155020000|2021-08-05 09:17:00|||||||||5230
1628155040000|2021-08-05 09:17:20|||||||||37346
1628155050000|2021-08-05 09:17:30|||||||||6932
1628155060000|2021-08-05 09:17:40|||||||||6470
1628155070000|2021-08-05 09:17:50||107.62||107.62||107.62||107.62|313
1628155100000|2021-08-05 09:18:20|||||||||5026
1628155110000|2021-08-05 09:18:30|||||||||2212
1628155120000|2021-08-05 09:18:40|107.74|107.64|107.74|107.66|107.76|107.66|107.74|107.64|1237
1628155130000|2021-08-05 09:18:50|107.78|107.68|107.8|107.7|107.82|107.7|107.78|107.68|3075
1628155140000|2021-08-05 09:19:00|107.84|107.72|107.86|107.74|107.86|107.74|107.84|107.72|72445
1628155150000|2021-08-05 09:19:10||107.76||107.76||107.76||107.76|10000
1628155160000|2021-08-05 09:19:20|107.9|107.78|107.88|107.76|107.92|107.78|107.88|107.76|3179
1628155190000|2021-08-05 09:19:50|107.9|107.78|107.9|107.78|107.94|107.8|107.9|107.78|5437
1628155210000|2021-08-05 09:20:10|||||||||1000
1628155220000|2021-08-05 09:20:20|||||||||42368
1628155230000|2021-08-05 09:20:30|107.88|107.74|107.92|107.8|107.92|107.8|107.86|107.74|11840
1628155240000|2021-08-05 09:20:40|107.94|107.82|107.94|107.86|107.94|107.86|107.94|107.82|12636
1628155250000|2021-08-05 09:20:50|107.92|107.82|107.92|107.82|107.92|107.82|107.92|107.8|10850
1628155260000|2021-08-05 09:21:00|107.9|107.78|107.86|107.76|107.9|107.78|107.86|107.76|70110
1628155270000|2021-08-05 09:21:10|107.74|107.74|107.86|107.8|107.86|107.8|107.74|107.72|56863
1628155300000|2021-08-05 09:21:40|||||||||6000
1628155310000|2021-08-05 09:21:50|||||||||764
1628155320000|2021-08-05 09:22:00|107.88|107.82|107.9|107.82|107.9|107.82|107.88|107.82|6197
1628155330000|2021-08-05 09:22:10|107.94|107.84|107.94|107.86|107.94|107.86|107.9|107.84|35436
1628155340000|2021-08-05 09:22:20|107.98|107.88|107.98|107.9|108|107.9|107.98|107.88|2330
1628155350000|2021-08-05 09:22:30|108|107.92|108.06|107.98|108.06|107.98|108|107.92|42422
1628155370000|2021-08-05 09:22:50|||||||||1930
1628155380000|2021-08-05 09:23:00|108.08|108|108.1|108.02|108.1|108.04|108.08|108|24981
1628155390000|2021-08-05 09:23:10|108.08|108|108.06|108|108.08|108|108.06|107.98|13161
1628155400000|2021-08-05 09:23:20|108.04|107.98|107.96|107.92|108.04|107.98|107.96|107.86|6927
1628155410000|2021-08-05 09:23:30|107.94|107.86|107.94|107.86|107.94|107.86|107.94|107.8|5623
1628155420000|2021-08-05 09:23:40|107.96|107.88|107.96|107.88|107.96|107.88|107.96|107.88|21833
1628155430000|2021-08-05 09:23:50|||||||||2166
1628155440000|2021-08-05 09:24:00|||||||||10000
1628155450000|2021-08-05 09:24:10|107.94|107.9|108.02|107.92|108.06|107.92|107.94|107.9|7519
1628155460000|2021-08-05 09:24:20|108.04|107.94|108.18|108.1|108.18|108.1|108.04|107.94|15708
1628155470000|2021-08-05 09:24:30|108.2|108.12|108.18|108.1|108.2|108.12|108.18|108.1|21035
1628155480000|2021-08-05 09:24:40||108.12||108.12||108.12||108.12|2500
1628155490000|2021-08-05 09:24:50|||||||||59224
1628155500000|2021-08-05 09:25:00|108.16|108.1|108.2|108.14|108.2|108.14|108.12|108.08|38973
1628155510000|2021-08-05 09:25:10|108.22|108.16|108.26|108.18|108.28|108.18|108.2|108.14|64461
1628155520000|2021-08-05 09:25:20|108.24|108.16|108.24|108.14|108.24|108.18|108.24|108.14|23747
1628155530000|2021-08-05 09:25:30||108.1||108.12||108.12||108.1|44812
1628155540000|2021-08-05 09:25:40|||||||||7000
1628155550000|2021-08-05 09:25:50|108.22|108.1|108.16|108.1|108.22|108.1|108.16|108.1|32342
1628155560000|2021-08-05 09:26:00|108.18||108.14||108.18||108.14||51515
1628155570000|2021-08-05 09:26:10|108.12|108.08|108.12|108.04|108.12|108.08|108.12|108.02|6141
1628155580000|2021-08-05 09:26:20||108.02||108.02||108.02||108.02|9212
1628155600000|2021-08-05 09:26:40|108.08|108|107.96|107.92|108.08|108|107.96|107.88|31263
1628155610000|2021-08-05 09:26:50|107.94|107.86|107.9|107.88|107.94|107.88|107.86|107.8|36826
1628155620000|2021-08-05 09:27:00|107.92|107.86|107.94|107.9|108.04|107.9|107.88|107.82|90841
1628155630000|2021-08-05 09:27:10|108|107.94|107.94|107.9|108|107.94|107.94|107.9|34647
1628155640000|2021-08-05 09:27:20|107.96|107.94|107.94|107.84|108.04|107.96|107.94|107.84|21989
1628155660000|2021-08-05 09:27:40|||||||||28822
1628155670000|2021-08-05 09:27:50||107.82||107.82||107.82||107.82|41556
1628155680000|2021-08-05 09:28:00|107.88|107.8|107.86|107.76|107.88|107.8|107.86|107.74|11989
1628155690000|2021-08-05 09:28:10|107.9|107.78|107.9|107.78|107.9|107.78|107.9|107.78|0
1628155700000|2021-08-05 09:28:20|107.84||107.84||107.84||107.84||19548
1628155710000|2021-08-05 09:28:30|||||||||4763
1628155720000|2021-08-05 09:28:40|107.82|107.8|107.82|107.76|107.84|107.8|107.82|107.76|13946
1628155730000|2021-08-05 09:28:50|||||||||3676
1628155740000|2021-08-05 09:29:00|107.84|107.78|107.88|107.78|107.92|107.78|107.84|107.78|25638
1628155750000|2021-08-05 09:29:10|107.94|107.8|107.92|107.82|107.94|107.84|107.9|107.8|24147
1628155760000|2021-08-05 09:29:20|107.9|107.84|107.9|107.84|107.94|107.84|107.9|107.84|11340
1628155770000|2021-08-05 09:29:30|107.94|107.86|107.94|107.86|107.94|107.86|107.94|107.86|1415
1628155780000|2021-08-05 09:29:40|107.9|107.82|107.9|107.82|107.9|107.86|107.86|107.8|14385
1628155790000|2021-08-05 09:29:50|107.92||107.92||107.92||107.92||11558
1628155800000|2021-08-05 09:30:00|107.94|107.92|108.02|107.96|108.06|107.96|107.94|107.92|37948
1628155810000|2021-08-05 09:30:10|108|107.94|107.98|107.9|108|107.94|107.98|107.9|2265
1628155820000|2021-08-05 09:30:20|108|107.92|108.02|107.96|108.02|107.98|108|107.92|2522
1628155830000|2021-08-05 09:30:30|108|107.94|108|107.9|108|107.94|108|107.9|15622
1628155850000|2021-08-05 09:30:50|||||||||2953
1628155860000|2021-08-05 09:31:00|||||||||14164
1628155880000|2021-08-05 09:31:20|||||||||3271
1628155890000|2021-08-05 09:31:30|||||||||3699
1628155900000|2021-08-05 09:31:40|108.02|107.92|108.1|108|108.16|108|108.02|107.92|15365
1628155910000|2021-08-05 09:31:50||108.02||108.02||108.02||108.02|926
1628155920000|2021-08-05 09:32:00|108.14|108.04|108.14|108.06|108.14|108.06|108.14|108.04|3499
1628155930000|2021-08-05 09:32:10|||||||||24573
1628155940000|2021-08-05 09:32:20|||||||||37942
1628155950000|2021-08-05 09:32:30||108.08||108.1||108.1||108.08|13158
1628155960000|2021-08-05 09:32:40|108.18|108.12|108.18|108.08|108.2|108.12|108.18|108.08|14965
1628155970000|2021-08-05 09:32:50|108.2|108.06|108.18|108.06|108.2|108.06|108.14|108.04|67696
1628155980000|2021-08-05 09:33:00|108.16|108.04|108.14|108.02|108.16|108.04|108.14|108.02|12336
1628155990000|2021-08-05 09:33:10|||||||||1600
1628156000000|2021-08-05 09:33:20|||||||||4900
1628156010000|2021-08-05 09:33:30||108.04||108.04||108.04||108.04|23591
1628156030000|2021-08-05 09:33:50||108.06||108.06||108.06||108.06|0
1628156040000|2021-08-05 09:34:00|108.18|108.08|108.16|108.08|108.18|108.08|108.16|108.08|2000
1628156050000|2021-08-05 09:34:10|108.06|108.06|108.12|108.06|108.16|108.06|108.06|108.04|54680
1628156060000|2021-08-05 09:34:20|108.1|108.04|108.08|108.04|108.1|108.06|108.08|108.04|29323
1628156070000|2021-08-05 09:34:30|108.1||108.1||108.1||108.08||2369
1628156080000|2021-08-05 09:34:40|||||||||930
1628156090000|2021-08-05 09:34:50|108.08||108.1||108.1||108.08||16485
1628156100000|2021-08-05 09:35:00|||||||||27139
1628156110000|2021-08-05 09:35:10|108.12|108.06|108.2|108.1|108.2|108.1|108.12|108.06|12388
1628156120000|2021-08-05 09:35:20|||||||||1618
1628156130000|2021-08-05 09:35:30|108.18|108.06|108.14|108.08|108.18|108.08|108.02|107.9|85485
1628156150000|2021-08-05 09:35:50|108.18|108.1|108.18|108.1|108.18|108.1|108.18|108.1|19135
1628156160000|2021-08-05 09:36:00|108.2|108.12|108.4|108.28|108.4|108.28|108.2|108.12|66679
1628156170000|2021-08-05 09:36:10|108.42|108.3|108.46|108.34|108.48|108.34|108.42|108.3|69307
1628156180000|2021-08-05 09:36:20|108.44|108.36|108.46|108.36|108.5|108.38|108.44|108.36|21379
1628156190000|2021-08-05 09:36:30|||||||||4780
1628156200000|2021-08-05 09:36:40|108.4||108.44||108.46||108.4||16593
1628156210000|2021-08-05 09:36:50|||||||||13426
1628156220000|2021-08-05 09:37:00|||||||||925
1628156230000|2021-08-05 09:37:10||108.38||108.4||108.4||108.38|0
1628156240000|2021-08-05 09:37:20|108.46|108.42|108.36|108.34|108.52|108.44|108.3|108.22|167123
1628156250000|2021-08-05 09:37:30|108.44|108.36|108.36|108.34|108.44|108.36|108.36|108.3|21497
1628156260000|2021-08-05 09:37:40|108.4||108.4||108.4||108.4||15177
1628156270000|2021-08-05 09:37:50|||||||||17772
1628156280000|2021-08-05 09:38:00|108.42|108.36|108.5|108.4|108.5|108.4|108.42|108.36|13251
1628156290000|2021-08-05 09:38:10|108.52|108.42|108.48|108.42|108.52|108.42|108.48|108.42|20510
1628156300000|2021-08-05 09:38:20|108.5||108.5||108.5||108.5||1041
1628156310000|2021-08-05 09:38:30|108.48||108.48||108.48||108.48||0
1628156320000|2021-08-05 09:38:40|108.5|108.44|108.5|108.44|108.5|108.44|108.5|108.44|135
1628156330000|2021-08-05 09:38:50|108.52|108.46|108.5|108.44|108.52|108.46|108.48|108.44|64867
1628156340000|2021-08-05 09:39:00|108.52|108.46|108.5|108.44|108.52|108.46|108.48|108.44|13437
1628156350000|2021-08-05 09:39:10|108.48|108.42|108.46|108.42|108.5|108.42|108.46|108.42|29794
1628156360000|2021-08-05 09:39:20|108.48||108.48||108.5||108.48||5715
1628156370000|2021-08-05 09:39:30|108.5|108.4|108.44|108.38|108.5|108.4|108.4|108.38|25153
1628156380000|2021-08-05 09:39:40|108.46||108.46||108.46||108.46||3489
1628156400000|2021-08-05 09:40:00|108.44||108.44||108.44||108.44||32
1628156410000|2021-08-05 09:40:10|108.46||108.46||108.46||108.46||10351
1628156430000|2021-08-05 09:40:30|||||||||6939
1628156440000|2021-08-05 09:40:40|108.44||108.44||108.44||108.44||1540
1628156450000|2021-08-05 09:40:50|||||||||40
1628156490000|2021-08-05 09:41:30|||||||||25004
1628156510000|2021-08-05 09:41:50|||||||||100017
1628156530000|2021-08-05 09:42:10|108.46|108.4|108.6|108.5|108.6|108.54|108.46|108.4|60151
1628156540000|2021-08-05 09:42:20|108.58|108.52|108.56|108.5|108.58|108.52|108.56|108.5|105877
1628156550000|2021-08-05 09:42:30|108.54|108.48|108.5|108.46|108.54|108.48|108.5|108.46|51941
1628156560000|2021-08-05 09:42:40|108.52||108.52||108.52||108.52||12733
1628156570000|2021-08-05 09:42:50|108.5|108.42|108.48|108.44|108.5|108.44|108.48|108.42|4272
1628156580000|2021-08-05 09:43:00|||||||||57
1628156590000|2021-08-05 09:43:10|108.52||108.52||108.52||108.48||10762
1628156610000|2021-08-05 09:43:30|108.56|108.46|108.56|108.48|108.56|108.48|108.56|108.46|0
1628156620000|2021-08-05 09:43:40|108.6|108.5|108.8|108.72|108.84|108.74|108.6|108.5|113919
1628156630000|2021-08-05 09:43:50|108.78|108.7|108.62|108.52|108.78|108.7|108.62|108.52|67627
1628156640000|2021-08-05 09:44:00|108.58||108.58||108.58||108.58||25718
1628156650000|2021-08-05 09:44:10|108.5|108.44|108.46|108.34|108.56|108.46|108.38|108.32|54517
1628156660000|2021-08-05 09:44:20|108.44||108.44||108.44||108.44||858
1628156670000|2021-08-05 09:44:30|108.46|108.36|108.46|108.38|108.46|108.38|108.4|108.36|46
1628156680000|2021-08-05 09:44:40|108.52||108.48||108.52||108.48||37574
1628156690000|2021-08-05 09:44:50|108.46||108.46||108.46||108.46||147
1628156700000|2021-08-05 09:45:00||108.4||108.42||108.42||108.4|36
1628156710000|2021-08-05 09:45:10|108.44|108.38|108.4|108.38|108.44|108.38|108.4|108.38|5305
1628156720000|2021-08-05 09:45:20||108.36||108.36||108.36||108.34|8739
1628156730000|2021-08-05 09:45:30|108.38|108.34|108.38|108.3|108.38|108.34|108.38|108.3|12418
1628156740000|2021-08-05 09:45:40|108.36|108.26|108.26|108.14|108.36|108.26|108.18|108.14|30967
1628156750000|2021-08-05 09:45:50|108.28|108.16|108.26|108.14|108.32|108.18|108.18|108.14|37753
1628156760000|2021-08-05 09:46:00|||||||||31461
1628156770000|2021-08-05 09:46:10||108.16||108.16||108.16||108.16|685
1628156780000|2021-08-05 09:46:20|||||||||899
1628156790000|2021-08-05 09:46:30|108.28|108.18|108.26|108.2|108.28|108.2|108.26|108.18|416
1628156800000|2021-08-05 09:46:40|108.28|108.22|108.34|108.28|108.38|108.28|108.28|108.22|11398
1628156810000|2021-08-05 09:46:50|||||||||2282
1628156820000|2021-08-05 09:47:00|||||||||7997
1628156830000|2021-08-05 09:47:10|108.3||108.34||108.34||108.3||11470
1628156840000|2021-08-05 09:47:20||108.3||108.3||108.3||108.3|2941
1628156850000|2021-08-05 09:47:30|108.36|108.32|108.44|108.34|108.44|108.34|108.36|108.32|3238
1628156860000|2021-08-05 09:47:40||108.3||108.34||108.34||108.3|8599
1628156870000|2021-08-05 09:47:50|108.36|108.32|108.34|108.28|108.36|108.32|108.34|108.28|14571
1628156880000|2021-08-05 09:48:00|108.36||108.36||108.36||108.36||4310
1628156890000|2021-08-05 09:48:10||108.3||108.3||108.3||108.3|0
1628156900000|2021-08-05 09:48:20|||||||||6274
1628156920000|2021-08-05 09:48:40|||||||||1000
1628156940000|2021-08-05 09:49:00|108.4|108.32|108.34|108.22|108.42|108.32|108.24|108.2|84015
1628156950000|2021-08-05 09:49:10|108.38|108.24|108.44|108.3|108.46|108.3|108.36|108.24|17904
1628156960000|2021-08-05 09:49:20|108.42|108.32|108.46|108.34|108.46|108.34|108.42|108.32|2297
1628156970000|2021-08-05 09:49:30|108.52|108.36|108.58|108.46|108.58|108.46|108.52|108.36|9025
1628156980000|2021-08-05 09:49:40||108.48||108.5||108.5||108.48|39154
1628156990000|2021-08-05 09:49:50|108.56|108.52|108.54|108.52|108.56|108.54|108.54|108.5|16780
1628157000000|2021-08-05 09:50:00|108.56|108.54|108.6|108.54|108.66|108.54|108.56|108.54|31159
1628157010000|2021-08-05 09:50:10|||||||||10222
1628157030000|2021-08-05 09:50:30|108.64|108.56|108.68|108.62|108.74|108.64|108.64|108.56|42785
1628157040000|2021-08-05 09:50:40|||||||||4706
1628157050000|2021-08-05 09:50:50|108.66|108.6|108.64|108.58|108.66|108.6|108.62|108.56|10851
1628157070000|2021-08-05 09:51:10|108.68|108.6|108.68|108.6|108.68|108.6|108.68|108.6|10560
1628157080000|2021-08-05 09:51:20|||||||||11712
1628157090000|2021-08-05 09:51:30|||||||||23189
1628157100000|2021-08-05 09:51:40|||||||||3646
1628157120000|2021-08-05 09:52:00|108.62||108.7||108.7||108.62||5471
1628157130000|2021-08-05 09:52:10|108.72||108.7||108.72||108.7||19999
1628157140000|2021-08-05 09:52:20|||||||||379
1628157160000|2021-08-05 09:52:40|108.76|108.62|108.82|108.74|108.88|108.78|108.74|108.62|88793
1628157170000|2021-08-05 09:52:50|108.8|108.76|108.84|108.76|108.86|108.76|108.78|108.74|41909
1628157180000|2021-08-05 09:53:00|108.82|108.74|108.82|108.74|108.82|108.74|108.82|108.74|46589
1628157200000|2021-08-05 09:53:20|||||||||8984
1628157210000|2021-08-05 09:53:30|||||||||2644
1628157220000|2021-08-05 09:53:40|||||||||55730
1628157230000|2021-08-05 09:53:50||108.72||108.76||108.76||108.72|7459
1628157240000|2021-08-05 09:54:00|108.84|108.78|108.88|108.82|108.9|108.82|108.84|108.78|51981
1628157250000|2021-08-05 09:54:10|108.9|108.84|108.86|108.82|108.9|108.88|108.86|108.82|47591
1628157260000|2021-08-05 09:54:20|108.9|108.84|108.98|108.88|109|108.88|108.88|108.82|47285
1628157270000|2021-08-05 09:54:30|108.96|108.9|108.98|108.92|109|108.96|108.96|108.9|139662
1628157280000|2021-08-05 09:54:40|108.96|108.94|108.96|108.92|108.96|108.94|108.96|108.92|10665
1628157290000|2021-08-05 09:54:50|108.98|108.94|108.98|108.94|109|108.94|108.98|108.92|33502
1628157300000|2021-08-05 09:55:00|109|108.96|109.3|109.2|109.3|109.2|109|108.96|341091
1628157310000|2021-08-05 09:55:10|109.32|109.22|109.36|109.24|109.38|109.3|109.3|109.22|64694
1628157320000|2021-08-05 09:55:20|109.2|109.22|109.36|109.26|109.36|109.26|109.2|109.16|75908
1628157330000|2021-08-05 09:55:30|109.34|109.24|109.28|109.14|109.34|109.24|109.28|109.14|40750
1628157340000|2021-08-05 09:55:40||109.16||109.16||109.16||109.16|25000
1628157350000|2021-08-05 09:55:50||109.18||109.18||109.18||109.18|22641
1628157360000|2021-08-05 09:56:00||109.2||109.18||109.2||109.18|34721
1628157370000|2021-08-05 09:56:10||109.2||109.2||109.2||109.2|0
1628157390000|2021-08-05 09:56:30|109.3|109.22|109.32|109.22|109.34|109.22|109.3|109.22|11044
1628157400000|2021-08-05 09:56:40|109.3|109.2|109.12|109.02|109.3|109.2|109.12|108.98|19156
1628157410000|2021-08-05 09:56:50|||||||||4184
1628157420000|2021-08-05 09:57:00|109.1|108.98|108.98|108.92|109.1|108.98|108.98|108.9|12321
1628157430000|2021-08-05 09:57:10|109|108.94|109|108.94|109|108.94|109|108.94|49593
1628157440000|2021-08-05 09:57:20|108.98|108.92|108.98|108.92|108.98|108.92|108.98|108.92|0
1628157450000|2021-08-05 09:57:30|109|108.94|109.12|109.02|109.14|109.02|109|108.94|14529
1628157460000|2021-08-05 09:57:40||109.04||109.06||109.06||109.04|59000
1628157470000|2021-08-05 09:57:50|109.1|109.04|109.1|109.06|109.12|109.06|109.1|109.04|83863
1628157480000|2021-08-05 09:58:00|109.12|109.08|109.18|109.14|109.24|109.16|109.12|109.08|28812
1628157490000|2021-08-05 09:58:10|||||||||12580
1628157500000|2021-08-05 09:58:20|109.16|109.1|109.16|109.1|109.2|109.12|109.16|109.1|8111
1628157510000|2021-08-05 09:58:30||109.06||109.08||109.08||109.06|55584
1628157520000|2021-08-05 09:58:40|109.08|109.06|109.08|109.04|109.16|109.06|109.08|109.04|6416
1628157530000|2021-08-05 09:58:50|||||||||2000
1628157540000|2021-08-05 09:59:00|||||||||3108
1628157550000|2021-08-05 09:59:10|109.06|109|109.06|109|109.12|109|109.06|109|10389
1628157560000|2021-08-05 09:59:20|109.08|109.02|109.16|109.06|109.16|109.06|109.08|109.02|9334
1628157570000|2021-08-05 09:59:30||109.08||109.1||109.1||109.08|955
1628157590000|2021-08-05 09:59:50|109.14|109.08|109.16|109.08|109.18|109.08|109.14|109.08|8973
1628157600000|2021-08-05 10:00:00|||||||||82690
1628157610000|2021-08-05 10:00:10|109.14||109.14||109.14||109.14||184
1628157620000|2021-08-05 10:00:20|109.16|109.1|109.2|109.12|109.2|109.14|109.1|109.08|88082
1628157630000|2021-08-05 10:00:30|109.18|109.1|109.18|109.1|109.18|109.1|109.18|109.1|10450
1628157640000|2021-08-05 10:00:40|||||||||12393
1628157650000|2021-08-05 10:00:50|109.16|109.08|109.14|109.06|109.16|109.08|109.14|109.04|25282
1628157660000|2021-08-05 10:01:00|||||||||5971
1628157670000|2021-08-05 10:01:10|||||||||3041
1628157680000|2021-08-05 10:01:20||109.04||109.04||109.06||109.04|5890
1628157690000|2021-08-05 10:01:30|||||||||6055
1628157700000|2021-08-05 10:01:40|109.12|109|109.06|109.02|109.12|109.02|109.04|109|17613
1628157710000|2021-08-05 10:01:50|109.1|109.06|109.3|109.16|109.34|109.22|109.1|109.06|82340
1628157720000|2021-08-05 10:02:00||109.18||109.2||109.2||109.18|30748
1628157730000|2021-08-05 10:02:10||109.16||109.2||109.2||109.16|2242
1628157740000|2021-08-05 10:02:20||109.22||109.22||109.22||109.2|56643
1628157750000|2021-08-05 10:02:30|109.32|109.24|109.34|109.24|109.36|109.24|109.32|109.24|2545
1628157760000|2021-08-05 10:02:40|109.36|109.26|109.48|109.4|109.5|109.4|109.36|109.26|12968
1628157770000|2021-08-05 10:02:50|109.5|109.42|109.48|109.4|109.5|109.42|109.42|109.4|80681
1628157780000|2021-08-05 10:03:00|109.46|109.36|109.42|109.36|109.46|109.36|109.4|109.36|11460
1628157790000|2021-08-05 10:03:10|109.44|109.4|109.42|109.34|109.44|109.4|109.4|109.34|22266
1628157800000|2021-08-05 10:03:20|109.4|109.32|109.26|109.22|109.4|109.32|109.26|109.22|20348
1628157810000|2021-08-05 10:03:30|109.28|109.24|109.3|109.24|109.3|109.24|109.28|109.24|30396
1628157820000|2021-08-05 10:03:40|109.32||109.36||109.38||109.3||5279
1628157830000|2021-08-05 10:03:50|109.38|109.26|109.42|109.28|109.42|109.28|109.38|109.26|1546
1628157840000|2021-08-05 10:04:00|109.44|109.3|109.46|109.32|109.46|109.32|109.44|109.3|10720
1628157850000|2021-08-05 10:04:10|||||||||14153
1628157860000|2021-08-05 10:04:20|||||||||21203
1628157870000|2021-08-05 10:04:30|||||||||900
1628157880000|2021-08-05 10:04:40|109.48|109.34|109.48|109.36|109.48|109.36|109.48|109.34|6353
1628157890000|2021-08-05 10:04:50|109.46|109.38|109.48|109.4|109.48|109.4|109.46|109.38|69225
1628157900000|2021-08-05 10:05:00|109.5|109.42|109.48|109.4|109.5|109.44|109.48|109.36|110640
1628157910000|2021-08-05 10:05:10|||||||||1061
1628157920000|2021-08-05 10:05:20|109.5|109.42|109.44|109.38|109.5|109.42|109.44|109.38|29236
1628157930000|2021-08-05 10:05:30|||||||||5163
1628157940000|2021-08-05 10:05:40|109.46|109.4|109.48|109.42|109.5|109.44|109.46|109.4|14054
1628157950000|2021-08-05 10:05:50|||||||||6982
1628157960000|2021-08-05 10:06:00|109.5|109.44|109.48|109.42|109.5|109.46|109.48|109.42|58556
1628157970000|2021-08-05 10:06:10|||||||||2083
1628157980000|2021-08-05 10:06:20|109.46|109.44|109.46|109.42|109.46|109.44|109.46|109.42|5580
1628157990000|2021-08-05 10:06:30|||||||||7264
1628158000000|2021-08-05 10:06:40|||||||||2752
1628158010000|2021-08-05 10:06:50|||||||||9743
1628158020000|2021-08-05 10:07:00|109.44||109.48||109.48||109.44||17198
1628158030000|2021-08-05 10:07:10|109.5|109.44|109.5|109.44|109.5|109.46|109.48|109.44|113776
1628158040000|2021-08-05 10:07:20|109.54|109.46|109.8|109.72|109.8|109.72|109.52|109.44|867646
1628158050000|2021-08-05 10:07:30|109.82|109.76|109.94|109.82|110|109.98|109.82|109.72|94064
1628158060000|2021-08-05 10:07:40||109.84||109.84||109.84||109.84|57907
1628158070000|2021-08-05 10:07:50|109.88|109.86|109.86|109.76|109.88|109.86|109.82|109.74|46230
1628158080000|2021-08-05 10:08:00|109.84||109.82||109.84||109.82||537
1628158090000|2021-08-05 10:08:10||109.74||109.74||109.74||109.74|19300
1628158100000|2021-08-05 10:08:20|109.84|109.76|109.86|109.8|109.86|109.8|109.84|109.76|8627
1628158110000|2021-08-05 10:08:30|109.84|109.76|109.84|109.74|109.84|109.76|109.84|109.74|33847
1628158120000|2021-08-05 10:08:40|109.82|109.76|109.76|109.7|109.84|109.76|109.74|109.66|144964
1628158130000|2021-08-05 10:08:50|109.78|109.72|109.86|109.8|109.9|109.8|109.78|109.72|16524
1628158140000|2021-08-05 10:09:00|109.88|109.78|109.88|109.78|109.92|109.8|109.84|109.74|46177
1628158150000|2021-08-05 10:09:10|109.84|109.76|109.74|109.7|109.84|109.78|109.74|109.7|58273
1628158160000|2021-08-05 10:09:20|109.76|109.68|109.8|109.72|109.88|109.8|109.76|109.68|35437
1628158170000|2021-08-05 10:09:30|109.76|109.74|109.68|109.54|109.76|109.74|109.68|109.52|24111
1628158180000|2021-08-05 10:09:40|109.7|109.6|109.74|109.66|109.74|109.66|109.7|109.54|15507
1628158190000|2021-08-05 10:09:50|109.76|109.68|109.76|109.68|109.78|109.7|109.76|109.66|14576
1628158200000|2021-08-05 10:10:00|109.74|109.66|109.88|109.78|109.88|109.78|109.74|109.66|114925
1628158210000|2021-08-05 10:10:10|109.86|109.74|109.84|109.76|109.86|109.76|109.84|109.74|48427
1628158220000|2021-08-05 10:10:20|109.82|109.74|109.8|109.72|109.84|109.76|109.74|109.66|60575
1628158230000|2021-08-05 10:10:30|109.78|109.7|109.7|109.62|109.8|109.7|109.66|109.62|54898
1628158240000|2021-08-05 10:10:40|||||||||59284
1628158250000|2021-08-05 10:10:50|109.72|109.64|109.72|109.64|109.72|109.64|109.72|109.64|7741
1628158260000|2021-08-05 10:11:00|109.7|109.62|109.76|109.66|109.76|109.66|109.7|109.62|28281
1628158270000|2021-08-05 10:11:10|109.78|109.68|109.82|109.74|109.84|109.74|109.78|109.68|13510
1628158280000|2021-08-05 10:11:20|109.8|109.72|109.8|109.72|109.8|109.74|109.74|109.72|108372
1628158290000|2021-08-05 10:11:30|109.76|109.7|109.78|109.7|109.8|109.7|109.76|109.68|20330
1628158300000|2021-08-05 10:11:40|||||||||8032
1628158320000|2021-08-05 10:12:00|109.8|109.72|109.8|109.72|109.8|109.72|109.8|109.72|15866
1628158330000|2021-08-05 10:12:10|109.82|109.74|109.88|109.76|109.88|109.76|109.82|109.74|17327
1628158340000|2021-08-05 10:12:20||109.78||109.78||109.78||109.76|636
1628158350000|2021-08-05 10:12:30|109.86||109.86||109.86||109.86||2359459
1628158360000|2021-08-05 10:12:40|109.88|109.8|109.92|109.82|109.94|109.84|109.88|109.8|19521
1628158370000|2021-08-05 10:12:50|109.94|109.84|109.94|109.88|109.94|109.88|109.92|109.84|31299
1628158380000|2021-08-05 10:13:00|109.96|109.9|109.98|109.9|110|109.92|109.96|109.88|29673
1628158390000|2021-08-05 10:13:10|109.9|109.88|109.86|109.78|109.94|109.88|109.78|109.68|13394
1628158400000|2021-08-05 10:13:20|||||||||3830
1628158410000|2021-08-05 10:13:30|||||||||15983
1628158420000|2021-08-05 10:13:40|109.84||109.84||109.84||109.84||7487
1628158430000|2021-08-05 10:13:50|109.86||109.86||109.9||109.86||8177
1628158440000|2021-08-05 10:14:00|||||||||52708
1628158450000|2021-08-05 10:14:10|109.88|109.8|109.98|109.88|109.98|109.88|109.88|109.8|12236
1628158460000|2021-08-05 10:14:20|109.96|109.84|109.94|109.84|109.98|109.84|109.94|109.84|27758
1628158470000|2021-08-05 10:14:30|109.96|109.88|109.94|109.84|109.96|109.88|109.88|109.82|2358446
1628158480000|2021-08-05 10:14:40|109.96|109.86|110|109.96|110|109.96|109.96|109.86|65514
1628158490000|2021-08-05 10:14:50|109.98|109.92|110|109.96|110|109.96|109.98|109.9|56681
1628158500000|2021-08-05 10:15:00|109.98|109.92|109.98|109.88|109.98|109.92|109.94|109.82|18944
1628158510000|2021-08-05 10:15:10||109.9||109.9||109.9||109.9|31940
1628158520000|2021-08-05 10:15:20|||||||||1002
1628158530000|2021-08-05 10:15:30|110|109.92|109.98|109.92|110|109.92|109.98|109.92|13822
1628158540000|2021-08-05 10:15:40|||||||||54000
1628158550000|2021-08-05 10:15:50|109.96|109.9|109.96|109.92|109.96|109.92|109.96|109.9|10282
1628158560000|2021-08-05 10:16:00|109.94|109.9|109.94|109.82|109.94|109.9|109.84|109.76|50704
1628158570000|2021-08-05 10:16:10||109.84||109.86||109.86||109.84|0
1628158580000|2021-08-05 10:16:20|109.92|109.82|109.86|109.82|109.92|109.86|109.86|109.82|56714
1628158590000|2021-08-05 10:16:30|109.84|109.8|109.84|109.76|109.84|109.8|109.8|109.68|23091
1628158600000|2021-08-05 10:16:40|||||||||8724
1628158610000|2021-08-05 10:16:50|||||||||38112
1628158620000|2021-08-05 10:17:00|109.86|109.84|109.94|109.86|109.96|109.86|109.86|109.78|39921
1628158630000|2021-08-05 10:17:10|109.92|109.88|109.96|109.88|109.96|109.92|109.92|109.88|107194
1628158640000|2021-08-05 10:17:20|109.94|109.86|109.9|109.88|109.94|109.88|109.9|109.86|23354
1628158650000|2021-08-05 10:17:30|109.92||109.92||109.92||109.92||28849
1628158670000|2021-08-05 10:17:50|||||||||24029
1628158680000|2021-08-05 10:18:00|109.94|109.9|109.98|109.92|110|109.92|109.94|109.86|79642
1628158690000|2021-08-05 10:18:10||109.94||109.94||109.94||109.92|4479
1628158700000|2021-08-05 10:18:20|110|109.96|109.98|109.94|110|109.96|109.94|109.92|15336
1628158710000|2021-08-05 10:18:30|110|109.92|109.86|109.84|110|109.92|109.86|109.72|98469
1628158720000|2021-08-05 10:18:40|109.88|109.76|109.86|109.8|109.88|109.8|109.86|109.76|10756
1628158730000|2021-08-05 10:18:50|109.84||109.84||109.84||109.84||5406
1628158740000|2021-08-05 10:19:00|109.82|109.76|109.8|109.72|109.82|109.8|109.8|109.72|12129
1628158750000|2021-08-05 10:19:10|109.86|109.74|109.84|109.74|109.86|109.74|109.84|109.74|8000
1628158760000|2021-08-05 10:19:20|109.78|109.76|109.78|109.76|109.78|109.76|109.78|109.76|55878
1628158770000|2021-08-05 10:19:30|109.84|109.74|109.8|109.74|109.84|109.74|109.76|109.72|14631
1628158780000|2021-08-05 10:19:40|||||||||19883
1628158790000|2021-08-05 10:19:50|||||||||9495
1628158800000|2021-08-05 10:20:00|109.84|109.76|109.86|109.78|109.86|109.78|109.8|109.74|44080
1628158810000|2021-08-05 10:20:10|109.84|109.76|109.88|109.8|109.88|109.8|109.84|109.76|34782
1628158820000|2021-08-05 10:20:20|||||||||19437
1628158830000|2021-08-05 10:20:30|||||||||28880
1628158840000|2021-08-05 10:20:40|||||||||200121
1628158850000|2021-08-05 10:20:50|109.86|109.78|109.86|109.8|109.86|109.8|109.86|109.78|43722
1628158860000|2021-08-05 10:21:00|||||||||29053
1628158880000|2021-08-05 10:21:20|109.88|109.82|109.92|109.86|109.94|109.86|109.88|109.82|37389
1628158890000|2021-08-05 10:21:30|||||||||14611
1628158900000|2021-08-05 10:21:40|109.9|109.84|109.88|109.8|109.9|109.86|109.8|109.76|107837
1628158910000|2021-08-05 10:21:50|109.86||109.86||109.86||109.86||984
1628158920000|2021-08-05 10:22:00|||||||||7287
1628158930000|2021-08-05 10:22:10|109.88|109.82|109.94|109.84|109.94|109.84|109.88|109.82|30071
1628158940000|2021-08-05 10:22:20|109.9|109.86|109.94|109.86|109.94|109.86|109.9|109.86|2964
1628158950000|2021-08-05 10:22:30|109.96|109.92|109.96|109.88|109.96|109.92|109.94|109.86|13092
1628158960000|2021-08-05 10:22:40|||||||||50000
1628158970000|2021-08-05 10:22:50|109.9|109.9|109.98|109.88|110|109.92|109.9|109.88|14115
1628158980000|2021-08-05 10:23:00|109.96|109.9|109.96|109.92|109.96|109.92|109.96|109.9|28637
1628158990000|2021-08-05 10:23:10|||||||||853
1628159000000|2021-08-05 10:23:20|109.92|109.9|109.9|109.88|109.94|109.9|109.9|109.88|39449
1628159010000|2021-08-05 10:23:30|109.92|109.86|109.94|109.86|109.94|109.86|109.88|109.82|37804
1628159020000|2021-08-05 10:23:40|109.9||109.9||109.9||109.9||8568
1628159040000|2021-08-05 10:24:00|109.92||109.92||109.96||109.92||27808
1628159050000|2021-08-05 10:24:10|109.94|109.88|109.94|109.86|109.94|109.88|109.94|109.86|14162
1628159060000|2021-08-05 10:24:20|109.88|109.84|109.8|109.76|109.88|109.84|109.78|109.76|24317
1628159070000|2021-08-05 10:24:30|109.82|109.78|109.88|109.8|109.9|109.8|109.8|109.76|38788
1628159080000|2021-08-05 10:24:40||109.82||109.8||109.82||109.8|20125
1628159090000|2021-08-05 10:24:50|109.86||109.86||109.86||109.86||0
1628159100000|2021-08-05 10:25:00|||||||||63
1628159110000|2021-08-05 10:25:10|109.88|109.82|109.88|109.82|109.88|109.82|109.88|109.82|6841
1628159120000|2021-08-05 10:25:20||109.8||109.84||109.84||109.8|12486
1628159130000|2021-08-05 10:25:30|||||||||2710
1628159140000|2021-08-05 10:25:40||109.86||109.86||109.86||109.86|9552
1628159150000|2021-08-05 10:25:50|109.9||109.94||109.94||109.9||1963
1628159160000|2021-08-05 10:26:00|||||||||16194
1628159170000|2021-08-05 10:26:10|109.9||109.94||109.94||109.9||45149
1628159180000|2021-08-05 10:26:20|109.96|109.88|109.9|109.86|109.96|109.88|109.9|109.86|6398
1628159190000|2021-08-05 10:26:30|109.86|109.84|109.84|109.78|109.86|109.84|109.78|109.76|46511
1628159210000|2021-08-05 10:26:50|109.86|109.8|109.86|109.8|109.86|109.8|109.86|109.8|25269
1628159220000|2021-08-05 10:27:00|109.88|109.86|109.94|109.86|109.94|109.86|109.88|109.86|35149
1628159230000|2021-08-05 10:27:10|109.92|109.84|109.9|109.82|109.92|109.84|109.9|109.8|17595
1628159240000|2021-08-05 10:27:20|109.84|109.8|109.82|109.76|109.84|109.8|109.82|109.76|81931
1628159250000|2021-08-05 10:27:30|109.74|109.74|109.72|109.64|109.74|109.74|109.72|109.6|11315
1628159260000|2021-08-05 10:27:40|||||||||9272
1628159270000|2021-08-05 10:27:50|||||||||24419
1628159280000|2021-08-05 10:28:00|109.74|109.68|109.78|109.68|109.82|109.74|109.74|109.68|54330
1628159290000|2021-08-05 10:28:10||109.7||109.7||109.7||109.7|1997
1628159300000|2021-08-05 10:28:20||109.72||109.72||109.72||109.72|5020
1628159310000|2021-08-05 10:28:30|109.8|109.74|109.82|109.72|109.82|109.74|109.8|109.72|5717
1628159320000|2021-08-05 10:28:40|109.78|109.7|109.7|109.64|109.78|109.7|109.7|109.64|101886
1628159330000|2021-08-05 10:28:50|109.68|109.62|109.68|109.58|109.68|109.62|109.68|109.58|32266
1628159340000|2021-08-05 10:29:00||109.54||109.54||109.54||109.54|7592
1628159350000|2021-08-05 10:29:10||109.56||109.52||109.56||109.5|148834
1628159360000|2021-08-05 10:29:20|||||||||50125
1628159370000|2021-08-05 10:29:30||109.54||109.56||109.56||109.54|8442
1628159380000|2021-08-05 10:29:40|||||||||13702
1628159390000|2021-08-05 10:29:50|109.66|109.58|109.72|109.66|109.72|109.66|109.66|109.58|14042
1628159400000|2021-08-05 10:30:00|109.76|109.68|109.84|109.74|109.9|109.76|109.76|109.68|58540
1628159410000|2021-08-05 10:30:10|109.9|109.76|109.9|109.8|109.9|109.8|109.84|109.76|37764
1628159420000|2021-08-05 10:30:20|||||||||38033
1628159430000|2021-08-05 10:30:30||109.82||109.82||109.82||109.82|66433
1628159440000|2021-08-05 10:30:40|109.92|109.84|110|109.9|110|109.9|109.92|109.84|58910
1628159450000|2021-08-05 10:30:50|110.06|109.92|110.08|110.06|110.1|110.06|109.98|109.92|657332
1628159460000|2021-08-05 10:31:00|110.1|110.08|109.98|109.9|110.16|110.08|109.98|109.9|168575
1628159470000|2021-08-05 10:31:10|109.94|109.88|109.86|109.8|109.98|109.9|109.86|109.78|21392
1628159480000|2021-08-05 10:31:20|109.9|109.82|109.9|109.82|109.9|109.82|109.9|109.82|54413
1628159490000|2021-08-05 10:31:30||109.78||109.82||109.82||109.78|25413
1628159500000|2021-08-05 10:31:40|109.84|109.78|109.84|109.76|109.84|109.78|109.82|109.76|2528
1628159510000|2021-08-05 10:31:50|109.82|109.74|109.74|109.66|109.82|109.74|109.7|109.64|41871
1628159520000|2021-08-05 10:32:00|109.7|109.68|109.48|109.4|109.72|109.68|109.48|109.36|72121
1628159530000|2021-08-05 10:32:10|109.52|109.42|109.48|109.42|109.52|109.48|109.48|109.42|16318
1628159540000|2021-08-05 10:32:20|||||||||16000
1628159550000|2021-08-05 10:32:30|109.52|109.44|109.44|109.42|109.52|109.44|109.44|109.42|19070
1628159560000|2021-08-05 10:32:40|||||||||1901
1628159570000|2021-08-05 10:32:50|109.5|109.44|109.58|109.5|109.6|109.5|109.46|109.44|14139
1628159580000|2021-08-05 10:33:00|109.6|109.52|109.6|109.52|109.6|109.52|109.6|109.52|4887
1628159590000|2021-08-05 10:33:10|||||||||21015
1628159600000|2021-08-05 10:33:20|109.68|109.54|109.64|109.58|109.68|109.58|109.64|109.54|57281
1628159610000|2021-08-05 10:33:30|||||||||16259
1628159620000|2021-08-05 10:33:40|109.68|109.6|109.68|109.6|109.68|109.6|109.68|109.6|17870
1628159630000|2021-08-05 10:33:50|||||||||423
1628159640000|2021-08-05 10:34:00|||||||||920
1628159650000|2021-08-05 10:34:10|109.7|109.62|109.7|109.62|109.7|109.62|109.7|109.62|7178
1628159660000|2021-08-05 10:34:20|109.74||109.74||109.74||109.74||2768
1628159670000|2021-08-05 10:34:30|109.8|109.64|109.78|109.68|109.8|109.68|109.78|109.64|20500
1628159680000|2021-08-05 10:34:40|109.8|109.7|109.8|109.72|109.8|109.72|109.8|109.7|2950
1628159690000|2021-08-05 10:34:50|109.82|109.74|109.8|109.76|109.84|109.76|109.76|109.66|58850
1628159700000|2021-08-05 10:35:00|109.82|109.74|109.82|109.74|109.82|109.74|109.8|109.74|49620
1628159710000|2021-08-05 10:35:10|109.8|109.76|109.84|109.78|109.84|109.78|109.78|109.74|32417
1628159720000|2021-08-05 10:35:20|109.86|109.8|109.88|109.8|109.88|109.8|109.86|109.8|36551
1628159730000|2021-08-05 10:35:30|||||||||1848
1628159740000|2021-08-05 10:35:40|||||||||31699
1628159750000|2021-08-05 10:35:50|||||||||14000
1628159760000|2021-08-05 10:36:00|109.9|109.84|109.8|109.66|109.9|109.84|109.8|109.62|48851
1628159770000|2021-08-05 10:36:10|109.84|109.68|109.88|109.82|109.88|109.82|109.84|109.68|3558
1628159780000|2021-08-05 10:36:20|109.82|109.8|109.74|109.7|109.82|109.8|109.66|109.62|169174
1628159790000|2021-08-05 10:36:30|109.78||109.78||109.78||109.78||5429
1628159800000|2021-08-05 10:36:40|||||||||31531
1628159810000|2021-08-05 10:36:50|109.76|109.66|109.78|109.7|109.78|109.7|109.76|109.66|69616
1628159820000|2021-08-05 10:37:00|||||||||25075
1628159830000|2021-08-05 10:37:10|109.76|109.68|109.72|109.6|109.76|109.68|109.72|109.6|29466
1628159840000|2021-08-05 10:37:20|109.7||109.68||109.7||109.68||27432
1628159850000|2021-08-05 10:37:30|109.66|109.58|109.66|109.52|109.66|109.58|109.58|109.42|59690
1628159860000|2021-08-05 10:37:40|109.68||109.68||109.68||109.68||38232
1628159870000|2021-08-05 10:37:50|109.62||109.62||109.62||109.62||5381
1628159880000|2021-08-05 10:38:00|109.68|109.56|109.72|109.58|109.72|109.58|109.66|109.56|20048
1628159890000|2021-08-05 10:38:10||109.6||109.62||109.62||109.6|17000
1628159910000|2021-08-05 10:38:30||109.64||109.64||109.64||109.64|26389
1628159920000|2021-08-05 10:38:40|||||||||9191
1628159940000|2021-08-05 10:39:00|109.76|109.66|109.78|109.7|109.78|109.7|109.76|109.66|15442
1628159950000|2021-08-05 10:39:10|||||||||22888
1628159960000|2021-08-05 10:39:20|109.76||109.76||109.76||109.76||2864
1628159970000|2021-08-05 10:39:30|109.74|109.66|109.72|109.66|109.74|109.7|109.72|109.64|21422
1628159980000|2021-08-05 10:39:40|109.7|109.64|109.6|109.52|109.7|109.64|109.58|109.52|18482
1628159990000|2021-08-05 10:39:50|109.58|109.54|109.58|109.5|109.58|109.56|109.58|109.44|11330
1628160000000|2021-08-05 10:40:00||109.4||109.46||109.46||109.4|38455
1628160010000|2021-08-05 10:40:10||109.5||109.5||109.5||109.5|1100
1628160020000|2021-08-05 10:40:20|109.48|109.46|109.46|109.36|109.48|109.46|109.46|109.36|13872
1628160030000|2021-08-05 10:40:30|||||||||28771
1628160040000|2021-08-05 10:40:40|109.44|109.28|109.38|109.22|109.44|109.36|109.38|109.22|726
1628160050000|2021-08-05 10:40:50|109.36|109.2|109.3|109.14|109.36|109.2|109.3|109.14|30991
1628160060000|2021-08-05 10:41:00|109.28|109.16|109.26|109.18|109.28|109.18|109.26|109.14|15404
1628160070000|2021-08-05 10:41:10|109.2|109.14|109.18|109.04|109.2|109.14|109.18|109.02|21147
1628160080000|2021-08-05 10:41:20|109.16|109.06|109.12|109.02|109.16|109.08|109.1|109.02|20779
1628160090000|2021-08-05 10:41:30|109.06|109.04|108.94|108.8|109.12|109.06|108.8|108.72|210939
1628160100000|2021-08-05 10:41:40|108.88|108.82|108.98|108.92|108.98|108.92|108.88|108.82|10829
1628160110000|2021-08-05 10:41:50|108.96|108.88|108.96|108.9|108.96|108.9|108.96|108.88|481
1628160120000|2021-08-05 10:42:00|108.98|108.92|108.92|108.9|108.98|108.92|108.92|108.8|15876
1628160130000|2021-08-05 10:42:10|108.9|108.88|108.88|108.8|109|108.88|108.88|108.74|19636
1628160140000|2021-08-05 10:42:20||108.82||108.82||108.82||108.82|425
1628160150000|2021-08-05 10:42:30|108.9|108.84|108.8|108.7|108.9|108.88|108.8|108.64|37980
1628160160000|2021-08-05 10:42:40|108.78|108.68|108.64|108.58|108.78|108.68|108.62|108.54|50939
1628160170000|2021-08-05 10:42:50|108.66|108.6|108.76|108.62|108.76|108.62|108.64|108.6|16876
1628160180000|2021-08-05 10:43:00|108.74|108.6|108.72|108.6|108.74|108.6|108.72|108.56|76510
1628160190000|2021-08-05 10:43:10|108.7|108.58|108.5|108.42|108.7|108.58|108.48|108.36|10332
1628160200000|2021-08-05 10:43:20|108.48|108.4|108.22|108.16|108.5|108.4|108.22|108.16|219063
1628160210000|2021-08-05 10:43:30|108.2|108.14|108.32|108.22|108.34|108.22|108.14|108.06|27713
1628160220000|2021-08-05 10:43:40|108.22|108.2|108.32|108.16|108.34|108.2|108.14|108.08|96713
1628160230000|2021-08-05 10:43:50|108.3|108.14|108.32|108.2|108.34|108.2|108.28|108.1|38047
1628160240000|2021-08-05 10:44:00|108.3|108.22|108.22|108.1|108.3|108.24|108.22|108.08|29428
1628160250000|2021-08-05 10:44:10|108.2|108.08|108.14|108.02|108.2|108.08|108.08|108|26990
1628160260000|2021-08-05 10:44:20|108.1|108|108.08|108|108.1|108|108.06|108|42978
1628160270000|2021-08-05 10:44:30|108.06|108.02|108.02|107.94|108.08|108.06|107.98|107.92|90692
1628160280000|2021-08-05 10:44:40|108.04|107.96|108.14|108.02|108.14|108.02|108.04|107.96|7149
1628160290000|2021-08-05 10:44:50|||||||||450
1628160300000|2021-08-05 10:45:00|108.16|108.04|108.44|108.28|108.5|108.28|108.16|108.04|41264
1628160310000|2021-08-05 10:45:10|108.42|108.3|108.36|108.2|108.42|108.36|108.36|108.16|50526
1628160320000|2021-08-05 10:45:20|108.34|108.22|108.38|108.3|108.38|108.3|108.32|108.2|6196
1628160330000|2021-08-05 10:45:30|108.4|108.32|108.48|108.36|108.5|108.42|108.4|108.3|26236
1628160340000|2021-08-05 10:45:40|108.46|108.38|108.48|108.4|108.5|108.44|108.44|108.38|21680
1628160350000|2021-08-05 10:45:50|||||||||6927
1628160360000|2021-08-05 10:46:00|108.46|108.38|108.48|108.42|108.48|108.42|108.44|108.36|24071
1628160380000|2021-08-05 10:46:20|||||||||28842
1628160390000|2021-08-05 10:46:30|108.46|108.4|108.46|108.38|108.46|108.4|108.46|108.38|14390
1628160400000|2021-08-05 10:46:40||108.4||108.4||108.4||108.4|5282
1628160410000|2021-08-05 10:46:50||108.38||108.36||108.38||108.36|17929
1628160420000|2021-08-05 10:47:00|||||||||10000
1628160430000|2021-08-05 10:47:10|||||||||33556
1628160440000|2021-08-05 10:47:20|||||||||3000
1628160450000|2021-08-05 10:47:30|||||||||37310
1628160460000|2021-08-05 10:47:40|108.48|108.38|108.6|108.52|108.64|108.54|108.48|108.38|41861
1628160470000|2021-08-05 10:47:50|108.62|108.54|108.62|108.56|108.62|108.56|108.62|108.54|935
1628160480000|2021-08-05 10:48:00|108.68|108.62|108.7|108.6|108.74|108.72|108.68|108.6|20783
1628160490000|2021-08-05 10:48:10|108.68|108.54|108.66|108.56|108.68|108.58|108.66|108.54|5400
1628160500000|2021-08-05 10:48:20|108.64|108.5|108.62|108.54|108.64|108.54|108.62|108.5|2202
1628160510000|2021-08-05 10:48:30|||||||||23658
1628160520000|2021-08-05 10:48:40|108.6|108.52|108.58|108.52|108.6|108.52|108.58|108.5|6622
1628160550000|2021-08-05 10:49:10|||||||||1995
1628160570000|2021-08-05 10:49:30|108.56|108.54|108.6|108.52|108.6|108.54|108.56|108.52|9641
1628160580000|2021-08-05 10:49:40|108.64|108.54|108.8|108.7|108.82|108.72|108.64|108.54|7531
1628160590000|2021-08-05 10:49:50||108.68||108.68||108.68||108.66|3965
1628160600000|2021-08-05 10:50:00|108.78|108.66|108.76|108.68|108.78|108.68|108.76|108.64|3922
1628160610000|2021-08-05 10:50:10|108.74|108.66|108.62|108.54|108.74|108.66|108.6|108.5|7971
1628160620000|2021-08-05 10:50:20|108.6||108.6||108.6||108.6||3875
1628160630000|2021-08-05 10:50:30||108.5||108.5||108.5||108.5|5219
1628160640000|2021-08-05 10:50:40|||||||||5200
1628160670000|2021-08-05 10:51:10|108.62|108.52|108.66|108.6|108.7|108.6|108.62|108.52|10403
1628160680000|2021-08-05 10:51:20|||||||||7000
1628160690000|2021-08-05 10:51:30|||||||||4568
1628160700000|2021-08-05 10:51:40|108.68|108.62|108.66|108.54|108.68|108.62|108.66|108.48|10924
1628160710000|2021-08-05 10:51:50|108.64|108.5|108.64|108.56|108.64|108.56|108.5|108.14|107189
1628160720000|2021-08-05 10:52:00|||||||||2482
1628160730000|2021-08-05 10:52:10|108.66|108.58|108.66|108.62|108.66|108.62|108.66|108.58|11995
1628160740000|2021-08-05 10:52:20|108.72|108.66|108.74|108.66|108.76|108.66|108.72|108.66|91689
1628160760000|2021-08-05 10:52:40|||||||||3896
1628160780000|2021-08-05 10:53:00|108.72|108.6|108.56|108.48|108.72|108.6|108.5|108.46|146196
1628160800000|2021-08-05 10:53:20|108.52|108.46|108.5|108.42|108.56|108.46|108.5|108.32|10518
1628160810000|2021-08-05 10:53:30||108.44||108.42||108.44||108.42|270
1628160820000|2021-08-05 10:53:40|108.56|108.44|108.56|108.48|108.56|108.48|108.56|108.44|3509
1628160840000|2021-08-05 10:54:00|||||||||12000
1628160850000|2021-08-05 10:54:10|||||||||27783
1628160860000|2021-08-05 10:54:20|108.54||108.56||108.56||108.54||12326
1628160870000|2021-08-05 10:54:30||108.5||108.5||108.5||108.48|16116
1628160880000|2021-08-05 10:54:40|||||||||15
1628160900000|2021-08-05 10:55:00|||||||||1717
1628160910000|2021-08-05 10:55:10|108.6|108.52|108.6|108.54|108.6|108.56|108.6|108.52|3759
1628160920000|2021-08-05 10:55:20|108.64|108.56|108.74|108.6|108.74|108.64|108.64|108.56|14132
1628160930000|2021-08-05 10:55:30||108.62||108.64||108.64||108.62|7847
1628160950000|2021-08-05 10:55:50|||||||||25700
1628160960000|2021-08-05 10:56:00|108.78|108.66|108.82|108.7|108.82|108.7|108.78|108.66|27889
1628160970000|2021-08-05 10:56:10|||||||||20460
1628160990000|2021-08-05 10:56:30|108.84|108.72|108.84|108.74|108.84|108.74|108.84|108.72|6032
1628161010000|2021-08-05 10:56:50|||||||||2906
1628161020000|2021-08-05 10:57:00|108.82|108.78|108.84|108.74|108.88|108.8|108.82|108.74|29442
1628161040000|2021-08-05 10:57:20|108.82|108.7|108.6|108.5|108.82|108.7|108.6|108.46|8344
1628161050000|2021-08-05 10:57:30|108.58|108.52|108.6|108.52|108.64|108.52|108.56|108.5|9509
1628161060000|2021-08-05 10:57:40|108.64||108.64||108.64||108.64||4901
1628161070000|2021-08-05 10:57:50|108.62||108.62||108.62||108.62||400
1628161080000|2021-08-05 10:58:00|||||||||1356
1628161090000|2021-08-05 10:58:10|108.6|108.46|108.58|108.52|108.6|108.52|108.58|108.46|2303
1628161110000|2021-08-05 10:58:30|108.56|108.46|108.5|108.4|108.56|108.46|108.5|108.4|16579
1628161120000|2021-08-05 10:58:40|||||||||17562
1628161130000|2021-08-05 10:58:50|||||||||15469
1628161140000|2021-08-05 10:59:00|108.48|108.38|108.4|108.24|108.48|108.38|108.4|108.22|6381
1628161150000|2021-08-05 10:59:10|108.38|108.22|108.28|108.12|108.38|108.22|108.26|108.02|21915
1628161160000|2021-08-05 10:59:20||108.14||108.16||108.16||108.14|0
1628161180000|2021-08-05 10:59:40|||||||||461
1628161190000|2021-08-05 10:59:50|108.26|108.18|108.24|108.18|108.26|108.2|108.22|108.16|22581
1628161200000|2021-08-05 11:00:00|108.22|108.16|108.22|108.16|108.26|108.16|108.22|108.06|26520
1628161210000|2021-08-05 11:00:10||108.08||108.16||108.16||108.08|13871
1628161220000|2021-08-05 11:00:20|108.24|108.18|108.38|108.26|108.38|108.32|108.24|108.18|120500
1628161240000|2021-08-05 11:00:40|||||||||44852
1628161250000|2021-08-05 11:00:50|||||||||1832
1628161260000|2021-08-05 11:01:00||108.28||108.28||108.28||108.28|21
1628161270000|2021-08-05 11:01:10|||||||||19091
1628161280000|2021-08-05 11:01:20|108.36|108.3|108.48|108.3|108.5|108.32|108.36|108.24|24540
1628161290000|2021-08-05 11:01:30|108.5|108.32|108.48|108.32|108.5|108.32|108.48|108.3|10000
1628161300000|2021-08-05 11:01:40|108.46||108.4||108.46||108.4||0
1628161320000|2021-08-05 11:02:00|108.38|108.3|108.26|108.18|108.38|108.3|108.26|108.18|8150
1628161330000|2021-08-05 11:02:10|108.24|108.14|108.2|108.04|108.24|108.14|108.12|107.94|41974
1628161340000|2021-08-05 11:02:20|108.18|108.06|108.18|108.08|108.18|108.08|108.18|108.06|1369
1628161350000|2021-08-05 11:02:30|||||||||722
1628161360000|2021-08-05 11:02:40|||||||||5000
1628161370000|2021-08-05 11:02:50|||||||||5312
1628161380000|2021-08-05 11:03:00||108.1||108.1||108.1||108.1|92
1628161390000|2021-08-05 11:03:10|108.26|108.18|108.26|108.18|108.26|108.18|108.24|108.18|3447
1628161420000|2021-08-05 11:03:40|||||||||8394
1628161430000|2021-08-05 11:03:50|||||||||1972
1628161450000|2021-08-05 11:04:10|108.32|108.2|108.42|108.3|108.44|108.3|108.32|108.2|11312
1628161460000|2021-08-05 11:04:20|||||||||2113
1628161470000|2021-08-05 11:04:30|108.44|108.32|108.5|108.42|108.54|108.42|108.44|108.32|1845
1628161500000|2021-08-05 11:05:00|108.58|108.44|108.56|108.44|108.58|108.44|108.56|108.44|2480
1628161510000|2021-08-05 11:05:10|||||||||15883
1628161580000|2021-08-05 11:06:20|108.54|108.42|108.34|108.22|108.54|108.42|108.34|108.2|27047
1628161620000|2021-08-05 11:07:00|||||||||500
1628161640000|2021-08-05 11:07:20|||||||||12450
1628161660000|2021-08-05 11:07:40|||||||||520
1628161680000|2021-08-05 11:08:00|||||||||899
1628161690000|2021-08-05 11:08:10|||||||||4315
1628161760000|2021-08-05 11:09:20|||||||||2984
1628161770000|2021-08-05 11:09:30|||||||||11579
1628161820000|2021-08-05 11:10:20|||||||||6118
1628161840000|2021-08-05 11:10:40|||||||||2000
1628161850000|2021-08-05 11:10:50|108.32|108.24|108.4|108.28|108.4|108.28|108.3|108.24|196988
1628161860000|2021-08-05 11:11:00|108.38||108.38||108.38||108.38||2000
1628161870000|2021-08-05 11:11:10|108.36|108.24|108.32|108.24|108.36|108.28|108.32|108.24|12344
1628161880000|2021-08-05 11:11:20|||||||||5251
1628161900000|2021-08-05 11:11:40|||||||||1304
1628161910000|2021-08-05 11:11:50|||||||||1938
1628161920000|2021-08-05 11:12:00|||||||||482
1628161950000|2021-08-05 11:12:30||108.26||108.26||108.26||108.26|1122
1628161960000|2021-08-05 11:12:40|||||||||1832
1628161970000|2021-08-05 11:12:50|108.3|108.24|108.3|108.24|108.32|108.24|108.3|108.24|27654
1628161980000|2021-08-05 11:13:00|108.28|108.22|108.28|108.18|108.28|108.22|108.28|108.18|4771
1628161990000|2021-08-05 11:13:10|108.26|108.14|108.22|108.12|108.26|108.14|108.22|108.12|39498
1628162000000|2021-08-05 11:13:20|108.2||108.2||108.2||108.2||0
1628162010000|2021-08-05 11:13:30||108.1||108.1||108.1||108.1|0
1628162020000|2021-08-05 11:13:40|108.18||108.18||108.18||108.18||1150
1628162030000|2021-08-05 11:13:50|108.16|108.08|108.12|108|108.16|108.08|108.12|108|4859
1628162040000|2021-08-05 11:14:00|108.1||108.1||108.1||108.1||2462
1628162080000|2021-08-05 11:14:40|108.12|108.02|108.08|108|108.12|108.08|108.06|108|31216
1628162090000|2021-08-05 11:14:50|108.06||108.06||108.06||108.06||0
1628162110000|2021-08-05 11:15:10|||||||||5864
1628162120000|2021-08-05 11:15:20|||||||||2231
1628162140000|2021-08-05 11:15:40|||||||||1907
1628162150000|2021-08-05 11:15:50|||||||||1837
1628162160000|2021-08-05 11:16:00|||||||||1501
1628162200000|2021-08-05 11:16:40|||||||||3000
1628162210000|2021-08-05 11:16:50|||||||||10000
1628162230000|2021-08-05 11:17:10|||||||||500
1628162240000|2021-08-05 11:17:20|108.04|108.02|108.14|108.06|108.18|108.12|108.04|108.02|35108
1628162260000|2021-08-05 11:17:40|108.12|108.04|108.06|108|108.12|108.04|108.06|108|9566
1628162270000|2021-08-05 11:17:50|108.04|108.04|108.06|108|108.08|108.04|108.04|108|16470
1628162280000|2021-08-05 11:18:00|108.04||108.04||108.04||108.04||3010
1628162300000|2021-08-05 11:18:20|||||||||15609
1628162310000|2021-08-05 11:18:30|108.06|108.04|108.18|108.06|108.2|108.06|108.06|108.02|19343
1628162320000|2021-08-05 11:18:40|108.14||108.14||108.14||108.14||29525
1628162330000|2021-08-05 11:18:50|108.12||108.12||108.12||108.12||0
1628162340000|2021-08-05 11:19:00|||||||||937
1628162350000|2021-08-05 11:19:10|108.14|108.08|108.14|108.08|108.26|108.12|108.12|108.08|14062
1628162360000|2021-08-05 11:19:20|108.12|108.12|108.22|108.16|108.28|108.16|108.12|108.12|39055
1628162370000|2021-08-05 11:19:30|||||||||2100
1628162380000|2021-08-05 11:19:40|108.26|108.18|108.24|108.18|108.26|108.18|108.24|108.18|0
1628162400000|2021-08-05 11:20:00|108.22|108.16|108.16|108.1|108.22|108.18|108.16|108.1|10416
1628162470000|2021-08-05 11:21:10|||||||||598
1628162490000|2021-08-05 11:21:30|108.18|108.2|108.16|108.1|108.28|108.22|108.16|108.1|62034
1628162500000|2021-08-05 11:21:40|108.14|108.08|108.12|108.08|108.14|108.08|108.12|108.08|2828
1628162510000|2021-08-05 11:21:50|108.1|108.04|108.1|108.02|108.1|108.04|108|107.92|62272
1628162520000|2021-08-05 11:22:00|||||||||100
1628162530000|2021-08-05 11:22:10|108.12|108.04|108.32|108.26|108.32|108.26|108.12|108.04|34633
1628162540000|2021-08-05 11:22:20|108.36||108.34||108.38||108.34||80
1628162550000|2021-08-05 11:22:30|108.32|108.24|108.28|108.2|108.32|108.24|108.28|108.2|6909
1628162560000|2021-08-05 11:22:40|||||||||1755
1628162570000|2021-08-05 11:22:50|||||||||25219
1628162590000|2021-08-05 11:23:10|||||||||1152
1628162610000|2021-08-05 11:23:30|108.26|108.18|108.28|108.22|108.28|108.22|108.24|108.16|15387
1628162620000|2021-08-05 11:23:40|||||||||700
1628162630000|2021-08-05 11:23:50|108.32|108.24|108.38|108.3|108.38|108.3|108.32|108.24|13834
1628162650000|2021-08-05 11:24:10||108.32||108.32||108.32||108.32|19557
1628162660000|2021-08-05 11:24:20|||||||||6200
1628162670000|2021-08-05 11:24:30|||||||||303
1628162680000|2021-08-05 11:24:40|108.42|108.34|108.46|108.4|108.46|108.4|108.42|108.34|5952
1628162690000|2021-08-05 11:24:50|108.5|108.46|108.64|108.52|108.66|108.52|108.5|108.46|22290
1628162700000|2021-08-05 11:25:00|108.66||108.64||108.66||108.64||1479
1628162710000|2021-08-05 11:25:10|||||||||9269
1628162730000|2021-08-05 11:25:30|108.66|108.54|108.86|108.72|108.9|108.72|108.64|108.54|31902
1628162740000|2021-08-05 11:25:40|||||||||10625
1628162750000|2021-08-05 11:25:50|||||||||1200
1628162770000|2021-08-05 11:26:10|||||||||273
1628162780000|2021-08-05 11:26:20|108.88|108.74|108.94|108.8|108.94|108.9|108.88|108.74|18324
1628162800000|2021-08-05 11:26:40|108.8|108.78|108.74|108.66|108.92|108.78|108.74|108.66|27890
1628162810000|2021-08-05 11:26:50|||||||||84
1628162820000|2021-08-05 11:27:00|108.7|108.6|108.64|108.52|108.7|108.6|108.64|108.52|5581
1628162840000|2021-08-05 11:27:20|108.62|108.5|108.6|108.56|108.62|108.56|108.5|108.48|33119
1628162850000|2021-08-05 11:27:30|108.64|108.5|108.64|108.54|108.64|108.54|108.64|108.5|8901
1628162870000|2021-08-05 11:27:50|||||||||14604
1628162880000|2021-08-05 11:28:00|108.66|108.56|108.7|108.58|108.7|108.58|108.66|108.56|6981
1628162890000|2021-08-05 11:28:10|108.74|108.6|108.78|108.66|108.78|108.66|108.74|108.6|1746
1628162900000|2021-08-05 11:28:20|108.82|108.68|108.82|108.72|108.82|108.74|108.82|108.68|579
1628162910000|2021-08-05 11:28:30|108.78|108.68|108.76|108.68|108.78|108.68|108.76|108.68|2001
1628162950000|2021-08-05 11:29:10|108.74|108.64|108.54|108.44|108.74|108.64|108.54|108.42|46468
1628162960000|2021-08-05 11:29:20|||||||||1427
1628162980000|2021-08-05 11:29:40|||||||||13469
1628163000000|2021-08-05 11:30:00||108.46||108.46||108.46||108.46|194
1628163020000|2021-08-05 11:30:20|108.6|108.48|108.54|108.48|108.6|108.5|108.54|108.48|12769
1628163040000|2021-08-05 11:30:40|108.52|108.46|108.52|108.48|108.52|108.48|108.52|108.4|23600
1628163050000|2021-08-05 11:30:50|108.54||108.54||108.54||108.54||27742
1628163060000|2021-08-05 11:31:00|108.52||108.52||108.52||108.52||0
1628163070000|2021-08-05 11:31:10|108.54||108.54||108.54||108.54||0
1628163080000|2021-08-05 11:31:20|||||||||12
1628163090000|2021-08-05 11:31:30|||||||||10931
1628163100000|2021-08-05 11:31:40|108.58|108.5|108.6|108.48|108.6|108.5|108.58|108.48|5428
1628163110000|2021-08-05 11:31:50|108.5|108.42|108.48|108.42|108.5|108.42|108.48|108.42|9235
1628163130000|2021-08-05 11:32:10|||||||||5966
1628163140000|2021-08-05 11:32:20|||||||||2719
1628163150000|2021-08-05 11:32:30|||||||||143064
1628163160000|2021-08-05 11:32:40|108.5|108.44|108.54|108.44|108.54|108.44|108.5|108.44|307
1628163170000|2021-08-05 11:32:50||108.46||108.48||108.5||108.44|4799
1628163190000|2021-08-05 11:33:10|||||||||391
1628163210000|2021-08-05 11:33:30|||||||||1000
1628163230000|2021-08-05 11:33:50|108.56|108.5|108.5|108.42|108.6|108.5|108.5|108.42|10956
1628163240000|2021-08-05 11:34:00|108.48||108.46||108.48||108.46||0
1628163250000|2021-08-05 11:34:10|||||||||5497
1628163270000|2021-08-05 11:34:30|||||||||960
1628163280000|2021-08-05 11:34:40|108.48|108.44|108.52|108.42|108.52|108.44|108.48|108.42|7157
1628163290000|2021-08-05 11:34:50|||||||||5532
1628163300000|2021-08-05 11:35:00|108.5||108.52||108.52||108.5||4451
1628163320000|2021-08-05 11:35:20|108.5||108.5||108.5||108.5||8160
1628163330000|2021-08-05 11:35:30|||||||||1834
1628163340000|2021-08-05 11:35:40|||||||||68280
1628163360000|2021-08-05 11:36:00|108.48|108.4|108.44|108.4|108.48|108.4|108.44|108.4|3483
1628163370000|2021-08-05 11:36:10|108.42|108.36|108.4|108.36|108.42|108.36|108.4|108.36|2619
1628163380000|2021-08-05 11:36:20|||||||||67131
1628163390000|2021-08-05 11:36:30|108.38|108.32|108.4|108.32|108.4|108.32|108.32|108.3|9597
1628163410000|2021-08-05 11:36:50|||||||||131
1628163430000|2021-08-05 11:37:10|108.38|108.28|108.3|108.16|108.38|108.28|108.06|107.94|200454
1628163440000|2021-08-05 11:37:20|108.28|108.18|108.28|108.18|108.28|108.18|108.28|108.16|914
1628163450000|2021-08-05 11:37:30||108.16||108.18||108.18||108.16|0
1628163480000|2021-08-05 11:38:00|||||||||18477
1628163500000|2021-08-05 11:38:20|108.26|108.2|108.28|108.18|108.28|108.2|108.24|108.18|273
1628163510000|2021-08-05 11:38:30|108.26|108.2|108.26|108.18|108.26|108.2|108.26|108.18|219
1628163530000|2021-08-05 11:38:50||108.14||108.18||108.18||108.14|6590
1628163540000|2021-08-05 11:39:00|||||||||16801
1628163570000|2021-08-05 11:39:30|||||||||100
1628163590000|2021-08-05 11:39:50|||||||||3000
1628163620000|2021-08-05 11:40:20|||||||||10724
1628163640000|2021-08-05 11:40:40|||||||||29479
1628163660000|2021-08-05 11:41:00|||||||||2590
1628163680000|2021-08-05 11:41:20|||||||||3345
1628163690000|2021-08-05 11:41:30|||||||||932
1628163710000|2021-08-05 11:41:50|||||||||1903
1628163720000|2021-08-05 11:42:00|||||||||3352
1628163730000|2021-08-05 11:42:10|108.28|108.2|108.3|108.24|108.34|108.24|108.26|108.18|20054
1628163740000|2021-08-05 11:42:20||108.26||108.26||108.26||108.26|2246
1628163750000|2021-08-05 11:42:30|||||||||2000
1628163760000|2021-08-05 11:42:40|||||||||365
1628163770000|2021-08-05 11:42:50|||||||||3373
1628163780000|2021-08-05 11:43:00|||||||||1859
1628163790000|2021-08-05 11:43:10|||||||||8338
1628163810000|2021-08-05 11:43:30|||||||||925
1628163820000|2021-08-05 11:43:40|||||||||7782
1628163830000|2021-08-05 11:43:50|||||||||20000
1628163840000|2021-08-05 11:44:00|||||||||9779
1628163850000|2021-08-05 11:44:10|108.34|108.28|108.4|108.34|108.4|108.34|108.34|108.28|13921
1628163860000|2021-08-05 11:44:20|108.38|108.36|108.4|108.34|108.4|108.36|108.38|108.32|10274
1628163890000|2021-08-05 11:44:50|||||||||10034
1628163920000|2021-08-05 11:45:20|||||||||816
1628163960000|2021-08-05 11:46:00|||||||||910
1628164010000|2021-08-05 11:46:50|||||||||2000
1628164020000|2021-08-05 11:47:00|108.34|108.28|108.38|108.3|108.4|108.3|108.32|108.26|19176
1628164030000|2021-08-05 11:47:10|108.36|108.26|108.34|108.26|108.36|108.26|108.3|108.24|4109
1628164050000|2021-08-05 11:47:30||108.28||108.28||108.28||108.28|9239
1628164090000|2021-08-05 11:48:10||108.3||108.3||108.3||108.3|19262
1628164130000|2021-08-05 11:48:50|||||||||30000
1628164140000|2021-08-05 11:49:00|108.38||108.38||108.38||108.38||2831
1628164160000|2021-08-05 11:49:20|108.34|108.32|108.4|108.32|108.4|108.32|108.34|108.32|47
1628164180000|2021-08-05 11:49:40|108.38|108.34|108.38|108.32|108.38|108.34|108.38|108.32|0
1628164210000|2021-08-05 11:50:10|108.4|108.34|108.44|108.38|108.44|108.38|108.4|108.34|2627
1628164240000|2021-08-05 11:50:40|108.46|108.4|108.5|108.42|108.5|108.42|108.44|108.4|7350
1628164250000|2021-08-05 11:50:50|108.54|108.44|108.58|108.48|108.66|108.5|108.54|108.44|30778
1628164310000|2021-08-05 11:51:50|108.54|108.5|108.52|108.48|108.58|108.5|108.52|108.48|3111
1628164320000|2021-08-05 11:52:00|108.5|108.46|108.46|108.4|108.5|108.46|108.46|108.4|12335
1628164350000|2021-08-05 11:52:30|108.48|108.42|108.46|108.42|108.48|108.42|108.46|108.42|4426
1628164360000|2021-08-05 11:52:40|108.48|108.44|108.5|108.42|108.5|108.46|108.46|108.42|3811
1628164370000|2021-08-05 11:52:50|108.52|108.44|108.5|108.42|108.52|108.44|108.48|108.4|1
1628164380000|2021-08-05 11:53:00|||||||||3845
1628164390000|2021-08-05 11:53:10||108.44||108.44||108.44||108.44|46
1628164400000|2021-08-05 11:53:20|108.52|108.46|108.54|108.48|108.58|108.5|108.52|108.46|10346
1628164410000|2021-08-05 11:53:30|108.56|108.44|108.58|108.46|108.58|108.48|108.54|108.44|3067
1628164420000|2021-08-05 11:53:40|108.6|108.48|108.54|108.48|108.6|108.5|108.54|108.48|13045
1628164430000|2021-08-05 11:53:50|108.5|108.46|108.5|108.48|108.5|108.48|108.5|108.46|3342
1628164450000|2021-08-05 11:54:10|||||||||34
1628164480000|2021-08-05 11:54:40|||||||||374
1628164490000|2021-08-05 11:54:50|108.54||108.54||108.54||108.54||9318
1628164510000|2021-08-05 11:55:10|108.58|108.5|108.58|108.48|108.58|108.5|108.58|108.48|2875
1628164520000|2021-08-05 11:55:20|108.56|108.5|108.54|108.44|108.56|108.5|108.54|108.44|4268
1628164530000|2021-08-05 11:55:30|108.52||108.52||108.52||108.52||275
1628164560000|2021-08-05 11:56:00|||||||||8256
1628164570000|2021-08-05 11:56:10||108.46||108.44||108.46||108.44|2769
1628164600000|2021-08-05 11:56:40|||||||||1844
1628164610000|2021-08-05 11:56:50|108.5||108.5||108.5||108.5||150
1628164630000|2021-08-05 11:57:10|108.52||108.48||108.52||108.48||2500
1628164650000|2021-08-05 11:57:30|||||||||10000
1628164660000|2021-08-05 11:57:40|||||||||2000
1628164700000|2021-08-05 11:58:20|||||||||4200
1628164710000|2021-08-05 11:58:30|||||||||18341
1628164740000|2021-08-05 11:59:00|108.46|108.4|108.42|108.32|108.46|108.4|108.42|108.3|14909
1628164760000|2021-08-05 11:59:20|||||||||1893
1628164770000|2021-08-05 11:59:30|108.32|108.3|108.28|108.2|108.38|108.32|108.28|108.18|12208
1628164820000|2021-08-05 12:00:20|108.26|108.22|108.26|108.2|108.26|108.22|108.26|108.2|9164
1628164840000|2021-08-05 12:00:40|||||||||1500
1628164850000|2021-08-05 12:00:50|||||||||5162
1628164870000|2021-08-05 12:01:10|108.28|108.22|108.3|108.24|108.3|108.24|108.26|108.22|4076
1628164880000|2021-08-05 12:01:20|108.34||108.34||108.36||108.34||308
1628164900000|2021-08-05 12:01:40|108.36|108.28|108.38|108.32|108.38|108.34|108.34|108.28|2353
1628164910000|2021-08-05 12:01:50|108.36|108.3|108.38|108.3|108.38|108.3|108.34|108.3|4308
1628164950000|2021-08-05 12:02:30|108.42|108.32|108.46|108.42|108.48|108.42|108.42|108.32|12082
1628164960000|2021-08-05 12:02:40|108.48|108.44|108.48|108.44|108.48|108.44|108.48|108.44|0
1628164970000|2021-08-05 12:02:50|108.5|108.46|108.52|108.48|108.52|108.48|108.5|108.46|7609
1628164980000|2021-08-05 12:03:00|108.58|108.5|108.6|108.56|108.6|108.56|108.58|108.5|2038
1628164990000|2021-08-05 12:03:10|108.66|108.58|108.8|108.66|108.82|108.72|108.64|108.58|55172
1628165010000|2021-08-05 12:03:30||108.68||108.7||108.7||108.68|0
1628165020000|2021-08-05 12:03:40|108.82|108.72|108.86|108.74|108.86|108.74|108.82|108.72|687
1628165030000|2021-08-05 12:03:50|108.88|108.76|108.92|108.82|108.92|108.82|108.88|108.76|0
1628165040000|2021-08-05 12:04:00||108.84||108.86||108.86||108.82|2500
1628165050000|2021-08-05 12:04:10|108.98|108.88|108.98|108.9|109|108.94|108.98|108.86|19315
1628165070000|2021-08-05 12:04:30|||||||||2250
1628165090000|2021-08-05 12:04:50|||||||||3400
1628165100000|2021-08-05 12:05:00|109|108.92|109|108.92|109|108.92|109|108.92|2546
1628165110000|2021-08-05 12:05:10|108.98||108.98||108.98||108.98||0
1628165120000|2021-08-05 12:05:20|||||||||36722
1628165130000|2021-08-05 12:05:30|||||||||1500
1628165140000|2021-08-05 12:05:40|108.96|108.9|109.02|108.88|109.08|108.98|108.92|108.82|67541
1628165160000|2021-08-05 12:06:00||108.94||108.94||108.94||108.94|4
1628165170000|2021-08-05 12:06:10|109|108.9|108.86|108.82|109|108.9|108.86|108.76|19082
1628165180000|2021-08-05 12:06:20|||||||||4560
1628165190000|2021-08-05 12:06:30|108.84|108.84|108.74|108.66|108.84|108.84|108.74|108.64|10644
1628165210000|2021-08-05 12:06:50|||||||||102909
1628165220000|2021-08-05 12:07:00|108.72|108.68|108.68|108.62|108.72|108.7|108.68|108.62|5967
1628165230000|2021-08-05 12:07:10|108.7|108.64|108.64|108.58|108.74|108.64|108.64|108.52|8866
1628165240000|2021-08-05 12:07:20|108.66|108.6|108.66|108.58|108.66|108.6|108.62|108.58|25028
1628165250000|2021-08-05 12:07:30||108.6||108.6||108.6||108.6|2
1628165270000|2021-08-05 12:07:50|108.7||108.7||108.7||108.7||3904
1628165280000|2021-08-05 12:08:00|108.68||108.7||108.7||108.68||10883
1628165290000|2021-08-05 12:08:10|108.68||108.68||108.68||108.68||6738
1628165300000|2021-08-05 12:08:20|108.64|108.58|108.58|108.52|108.68|108.58|108.58|108.46|13212
1628165310000|2021-08-05 12:08:30|||||||||1054
1628165330000|2021-08-05 12:08:50|||||||||19
1628165350000|2021-08-05 12:09:10|108.6|108.48|108.58|108.48|108.6|108.48|108.58|108.48|6011
1628165370000|2021-08-05 12:09:30|||||||||9461
1628165390000|2021-08-05 12:09:50|108.56|108.52|108.56|108.48|108.56|108.54|108.56|108.48|3304
1628165400000|2021-08-05 12:10:00|||||||||110
1628165430000|2021-08-05 12:10:30|||||||||9383
1628165470000|2021-08-05 12:11:10|108.58|108.52|108.56|108.48|108.58|108.54|108.56|108.48|6042
1628165480000|2021-08-05 12:11:20|108.58||108.56||108.58||108.56||1057
1628165490000|2021-08-05 12:11:30|108.58|108.5|108.6|108.52|108.6|108.52|108.58|108.5|3212
1628165510000|2021-08-05 12:11:50|108.62|108.54|108.7|108.56|108.7|108.56|108.58|108.54|3157
1628165520000|2021-08-05 12:12:00||108.58||108.6||108.6||108.58|30
1628165530000|2021-08-05 12:12:10|108.74|108.62|108.8|108.68|108.82|108.68|108.74|108.62|251
1628165540000|2021-08-05 12:12:20|||||||||446
1628165550000|2021-08-05 12:12:30|108.78||108.76||108.78||108.76||223
1628165560000|2021-08-05 12:12:40|108.74|108.66|108.58|108.46|108.74|108.66|108.56|108.44|31684
1628165570000|2021-08-05 12:12:50|108.56||108.56||108.56||108.56||0
1628165580000|2021-08-05 12:13:00||108.48||108.48||108.48||108.48|0
1628165590000|2021-08-05 12:13:10|||||||||1125
1628165600000|2021-08-05 12:13:20|||||||||450
1628165620000|2021-08-05 12:13:40|||||||||997
1628165630000|2021-08-05 12:13:50|108.54||108.54||108.54||108.52||1750
1628165650000|2021-08-05 12:14:10|||||||||9399
1628165690000|2021-08-05 12:14:50|108.52|108.44|108.4|108.36|108.52|108.48|108.4|108.34|3695
1628165700000|2021-08-05 12:15:00|108.38|108.38|108.5|108.38|108.52|108.38|108.38|108.38|28439
1628165710000|2021-08-05 12:15:10|108.52||108.46||108.52||108.46||1625
1628165720000|2021-08-05 12:15:20|108.48||108.46||108.48||108.46||10234
1628165760000|2021-08-05 12:16:00|108.48|108.4|108.48|108.42|108.5|108.42|108.48|108.4|9725
1628165770000|2021-08-05 12:16:10|108.46|108.4|108.44|108.38|108.5|108.4|108.44|108.36|21419
1628165790000|2021-08-05 12:16:30||108.36||108.38||108.38||108.36|5018
1628165800000|2021-08-05 12:16:40||108.4||108.4||108.4||108.4|1544
1628165810000|2021-08-05 12:16:50|108.46|108.42|108.52|108.44|108.54|108.44|108.46|108.42|12905
1628165820000|2021-08-05 12:17:00|108.5|108.42|108.46|108.4|108.5|108.42|108.44|108.38|51376
1628165830000|2021-08-05 12:17:10|108.44||108.44||108.44||108.44||5261
1628165850000|2021-08-05 12:17:30|108.42|108.38|108.42|108.36|108.44|108.38|108.4|108.32|16403
1628165860000|2021-08-05 12:17:40|108.4|108.32|108.4|108.32|108.4|108.32|108.4|108.32|1803
1628165870000|2021-08-05 12:17:50|||||||||305
1628165880000|2021-08-05 12:18:00|108.38||108.38||108.38||108.38||806
1628165890000|2021-08-05 12:18:10|108.36||108.38||108.38||108.36||0
1628165920000|2021-08-05 12:18:40|108.32|108.28|108.32|108.28|108.36|108.32|108.32|108.28|6362
1628165940000|2021-08-05 12:19:00|108.36|108.3|108.5|108.44|108.5|108.46|108.36|108.3|31473
1628165950000|2021-08-05 12:19:10|||||||||9226
1628165960000|2021-08-05 12:19:20|||||||||911
1628165970000|2021-08-05 12:19:30|108.48||108.48||108.48||108.48||260
1628165980000|2021-08-05 12:19:40|108.5|108.48|108.5|108.44|108.56|108.48|108.5|108.44|30488
1628165990000|2021-08-05 12:19:50|||||||||2059
1628166020000|2021-08-05 12:20:20|||||||||3985
1628166030000|2021-08-05 12:20:30|||||||||1890
1628166060000|2021-08-05 12:21:00|||||||||507
1628166090000|2021-08-05 12:21:30|||||||||7100
1628166100000|2021-08-05 12:21:40|108.44|108.42|108.42|108.34|108.46|108.42|108.42|108.34|16482
1628166110000|2021-08-05 12:21:50|||||||||1200
1628166120000|2021-08-05 12:22:00|108.44||108.44||108.44||108.44||59923
1628166130000|2021-08-05 12:22:10|108.42||108.42||108.42||108.42||0
1628166150000|2021-08-05 12:22:30|108.4|108.32|108.4|108.34|108.4|108.34|108.38|108.32|2393
1628166190000|2021-08-05 12:23:10|108.42|108.36|108.44|108.38|108.5|108.38|108.4|108.36|15165
1628166200000|2021-08-05 12:23:20|108.48|108.4|108.4|108.32|108.54|108.46|108.4|108.32|25174
1628166210000|2021-08-05 12:23:30|108.38||108.38||108.38||108.38||0
1628166230000|2021-08-05 12:23:50|108.36||108.36||108.36||108.36||25
1628166240000|2021-08-05 12:24:00|108.34|108.28|108.34|108.3|108.34|108.3|108.34|108.28|3122
1628166250000|2021-08-05 12:24:10|||||||||7000
1628166260000|2021-08-05 12:24:20|108.38|108.32|108.4|108.32|108.42|108.32|108.38|108.32|0
1628166270000|2021-08-05 12:24:30|||||||||1846
1628166300000|2021-08-05 12:25:00||108.28||108.3||108.3||108.28|503
1628166340000|2021-08-05 12:25:40|108.42|108.32|108.44|108.36|108.48|108.38|108.38|108.32|34634
1628166350000|2021-08-05 12:25:50|108.46||108.42||108.46||108.42||0
1628166360000|2021-08-05 12:26:00|108.4|108.38|108.4|108.36|108.42|108.38|108.4|108.36|19384
1628166370000|2021-08-05 12:26:10||108.34||108.34||108.34||108.34|3605
1628166410000|2021-08-05 12:26:50|||||||||30137
1628166450000|2021-08-05 12:27:30||108.36||108.36||108.36||108.34|139
1628166460000|2021-08-05 12:27:40|108.44|108.38|108.44|108.38|108.46|108.38|108.44|108.38|4885
1628166470000|2021-08-05 12:27:50|108.42||108.42||108.42||108.42||0
1628166480000|2021-08-05 12:28:00||108.36||108.36||108.38||108.36|10613
1628166490000|2021-08-05 12:28:10|||||||||894
1628166500000|2021-08-05 12:28:20|||||||||6000
1628166530000|2021-08-05 12:28:50||108.38||108.36||108.38||108.36|5457
1628166550000|2021-08-05 12:29:10|||||||||1825
1628166580000|2021-08-05 12:29:40|||||||||910
1628166590000|2021-08-05 12:29:50||108.38||108.38||108.38||108.38|0
1628166600000|2021-08-05 12:30:00|108.4|108.36|108.5|108.44|108.54|108.48|108.4|108.36|115049
1628166610000|2021-08-05 12:30:10||108.46||108.46||108.46||108.46|0
1628166620000|2021-08-05 12:30:20|108.48|108.42|108.46|108.42|108.48|108.42|108.46|108.42|893
1628166640000|2021-08-05 12:30:40|108.44|108.38|108.42|108.38|108.44|108.38|108.42|108.36|6805
1628166650000|2021-08-05 12:30:50|||||||||11
1628166660000|2021-08-05 12:31:00||108.4||108.38||108.4||108.38|0
1628166670000|2021-08-05 12:31:10|108.4|108.4|108.4|108.38|108.42|108.4|108.4|108.38|11307
1628166680000|2021-08-05 12:31:20||108.36||108.36||108.36||108.36|3114
1628166690000|2021-08-05 12:31:30|||||||||981
1628166710000|2021-08-05 12:31:50|||||||||5909150
1628166730000|2021-08-05 12:32:10|108.38|108.34|108.38|108.3|108.38|108.34|108.36|108.3|13256
1628166750000|2021-08-05 12:32:30|||||||||6877
1628166760000|2021-08-05 12:32:40|108.36||108.36||108.36||108.36||0
1628166800000|2021-08-05 12:33:20|108.34|108.34|108.34|108.3|108.34|108.34|108.34|108.3|259
1628166810000|2021-08-05 12:33:30|||||||||13507
1628166820000|2021-08-05 12:33:40|108.32||108.32||108.32||108.32||9408
1628166830000|2021-08-05 12:33:50|108.34||108.32||108.34||108.32||10564
1628166840000|2021-08-05 12:34:00|108.34|108.32|108.36|108.32|108.36|108.32|108.34|108.32|16963
1628166870000|2021-08-05 12:34:30||108.34||108.32||108.34||108.32|8806
1628166880000|2021-08-05 12:34:40|||||||||1968
1628166900000|2021-08-05 12:35:00|108.34|108.3|108.3|108.26|108.34|108.3|108.3|108.2|9609
1628166910000|2021-08-05 12:35:10|108.28|108.22|108.28|108.22|108.3|108.22|108.24|108.2|9630
1628166920000|2021-08-05 12:35:20||108.24||108.24||108.24||108.24|2005
1628166940000|2021-08-05 12:35:40|108.26|108.26|108.3|108.26|108.3|108.26|108.26|108.26|11047
1628166950000|2021-08-05 12:35:50||108.24||108.22||108.24||108.22|822
1628166970000|2021-08-05 12:36:10|||||||||2000
1628166980000|2021-08-05 12:36:20|108.28|108.2|108.26|108.22|108.28|108.22|108.26|108.2|904
1628166990000|2021-08-05 12:36:30|108.24|108.2|108.22|108.14|108.24|108.22|108.2|108.1|14459
1628167000000|2021-08-05 12:36:40||108.2||108.2||108.2||108.2|5800
1628167010000|2021-08-05 12:36:50|108.16|108.14|108.14|108.06|108.22|108.16|108.14|108.04|48086
1628167020000|2021-08-05 12:37:00|108.12|108.04|108.1|108.06|108.12|108.06|108.08|108.04|12267
1628167030000|2021-08-05 12:37:10|108.02|108.04|108.04|108.02|108.1|108.04|108.02|108|40435
1628167040000|2021-08-05 12:37:20|108.06|108.04|108.08|108|108.1|108.04|108.02|108|86546
1628167050000|2021-08-05 12:37:30||107.98||108||108.02||107.98|50563
1628167060000|2021-08-05 12:37:40|||||||||23105
1628167080000|2021-08-05 12:38:00||108.02||108.02||108.02||108.02|1613
1628167090000|2021-08-05 12:38:10|108.06|108.04|108.18|108.1|108.18|108.1|108.06|108.04|51508
1628167100000|2021-08-05 12:38:20|108.16|108.12|108.16|108.12|108.16|108.12|108.16|108.12|1700
1628167110000|2021-08-05 12:38:30|108.08|108.1|108.06|108|108.08|108.1|108.06|108|18163
1628167120000|2021-08-05 12:38:40|108.04|108.02|108.06|108.02|108.06|108.02|108.04|108.02|5992
1628167130000|2021-08-05 12:38:50|108.04|108|108.06|108.02|108.06|108.02|108.04|108|8623
1628167140000|2021-08-05 12:39:00||108||108||108||108|0
1628167160000|2021-08-05 12:39:20||108.02||108.02||108.02||108.02|2230
1628167170000|2021-08-05 12:39:30|108.08|108.04|108.16|108.06|108.16|108.06|108.08|108.04|12368
1628167180000|2021-08-05 12:39:40|108.18|108.08|108.24|108.14|108.26|108.14|108.16|108.08|6559
1628167190000|2021-08-05 12:39:50|108.26||108.26||108.26||108.26||0
1628167200000|2021-08-05 12:40:00|108.28|108.16|108.34|108.26|108.36|108.26|108.28|108.16|1903
1628167220000|2021-08-05 12:40:20|||||||||200
1628167230000|2021-08-05 12:40:30|108.32||108.32||108.32||108.32||3162
1628167240000|2021-08-05 12:40:40||108.28||108.3||108.3||108.28|0
1628167250000|2021-08-05 12:40:50|108.34|108.28|108.28|108.22|108.34|108.28|108.28|108.22|18721
1628167300000|2021-08-05 12:41:40|108.26||108.26||108.26||108.26||0
1628167310000|2021-08-05 12:41:50|108.28|108.24|108.34|108.24|108.34|108.24|108.28|108.24|5113
1628167320000|2021-08-05 12:42:00|108.36|108.26|108.44|108.32|108.46|108.32|108.36|108.26|3953
1628167330000|2021-08-05 12:42:10|108.46||108.46||108.46||108.46||0
1628167340000|2021-08-05 12:42:20|108.44||108.44||108.44||108.44||637
1628167350000|2021-08-05 12:42:30|108.46|108.34|108.44|108.36|108.48|108.36|108.44|108.34|10485
1628167380000|2021-08-05 12:43:00|108.42||108.42||108.42||108.42||0
1628167390000|2021-08-05 12:43:10|108.4|108.32|108.38|108.32|108.4|108.32|108.38|108.32|14859
1628167410000|2021-08-05 12:43:30|||||||||3150
1628167440000|2021-08-05 12:44:00|108.36|108.28|108.26|108.22|108.36|108.28|108.26|108.22|3565
1628167450000|2021-08-05 12:44:10|108.28|108.24|108.32|108.24|108.32|108.24|108.28|108.24|2500
1628167480000|2021-08-05 12:44:40|||||||||9840
1628167510000|2021-08-05 12:45:10|||||||||2313
1628167540000|2021-08-05 12:45:40|108.34|108.26|108.38|108.28|108.38|108.28|108.34|108.26|2979
1628167550000|2021-08-05 12:45:50|108.36||108.36||108.36||108.36||0
1628167580000|2021-08-05 12:46:20|108.32|108.24|108.26|108.18|108.34|108.24|108.26|108.18|11824
1628167610000|2021-08-05 12:46:50|||||||||934
1628167620000|2021-08-05 12:47:00|108.24|108.2|108.28|108.2|108.3|108.2|108.22|108.2|8474
1628167630000|2021-08-05 12:47:10|||||||||434
1628167640000|2021-08-05 12:47:20|108.3|108.22|108.3|108.24|108.3|108.24|108.3|108.22|2147
1628167650000|2021-08-05 12:47:30|108.28|108.22|108.24|108.14|108.28|108.22|108.22|108.12|7771
1628167670000|2021-08-05 12:47:50|108.22||108.2||108.22||108.2||0
1628167720000|2021-08-05 12:48:40|108.18|108.1|108.14|108.04|108.18|108.1|108.14|108.02|7378
1628167730000|2021-08-05 12:48:50|108.12||108.12||108.12||108.12||1993
1628167740000|2021-08-05 12:49:00|108.08|108.02|108.08|108.02|108.08|108.02|108.08|108|352
1628167750000|2021-08-05 12:49:10|108.04|108|108.18|108.08|108.18|108.1|108.04|108|11246
1628167790000|2021-08-05 12:49:50|||||||||1000
1628167810000|2021-08-05 12:50:10||108.1||108.08||108.1||108.06|4791
1628167850000|2021-08-05 12:50:50|108.16|108.1|108.06|108|108.16|108.1|108.04|107.94|31652
1628167860000|2021-08-05 12:51:00|108.08|108.02|108.18|108.1|108.18|108.1|108.08|108.02|2429
1628167870000|2021-08-05 12:51:10|108.16||108.16||108.16||108.16||900
1628167900000|2021-08-05 12:51:40|108.1|108.08|108.14|108.1|108.16|108.12|108.1|108.08|5723
1628167910000|2021-08-05 12:51:50|||||||||11276
1628167920000|2021-08-05 12:52:00|108.16|108.12|108.16|108.1|108.16|108.12|108.14|108.1|2500
1628167940000|2021-08-05 12:52:20|||||||||1000
1628167950000|2021-08-05 12:52:30|||||||||41979
1628167970000|2021-08-05 12:52:50|108.14|108.14|108.36|108.24|108.36|108.24|108.14|108.1|15734
1628167980000|2021-08-05 12:53:00|108.34|108.22|108.22|108.12|108.34|108.22|108.22|108.12|38806
1628167990000|2021-08-05 12:53:10|108.24|108.14|108.28|108.22|108.28|108.24|108.24|108.14|15900
1628168010000|2021-08-05 12:53:30|108.26|108.24|108.28|108.22|108.28|108.26|108.24|108.2|30770
1628168020000|2021-08-05 12:53:40|108.26|108.2|108.22|108.16|108.26|108.22|108.22|108.16|7237
1628168030000|2021-08-05 12:53:50|||||||||92
1628168050000|2021-08-05 12:54:10|108.16|108.12|108.22|108.16|108.22|108.16|108.16|108.12|10200
1628168070000|2021-08-05 12:54:30|108.24||108.2||108.24||108.2||7429
1628168080000|2021-08-05 12:54:40|108.18|108.14|108.18|108.12|108.18|108.14|108.16|108.12|13937
1628168090000|2021-08-05 12:54:50|||||||||1873
1628168100000|2021-08-05 12:55:00|||||||||4461
1628168110000|2021-08-05 12:55:10|108.2|108.14|108.22|108.16|108.22|108.2|108.18|108.14|6280
1628168120000|2021-08-05 12:55:20||108.18||108.18||108.18||108.18|0
1628168130000|2021-08-05 12:55:30|108.18|108.16|108.16|108.12|108.18|108.16|108.16|108.12|20044
1628168140000|2021-08-05 12:55:40|108.18||108.18||108.18||108.18||19959
1628168150000|2021-08-05 12:55:50|108.16|108.1|108.16|108.08|108.16|108.1|108.16|108.08|1142
1628168160000|2021-08-05 12:56:00||108.1||108.1||108.1||108.1|1446
1628168170000|2021-08-05 12:56:10|108.14|108.08|108.16|108.1|108.16|108.1|108.14|108.08|0
1628168180000|2021-08-05 12:56:20|108.14|108.08|108.14|108.08|108.14|108.08|108.14|108.08|1924
1628168210000|2021-08-05 12:56:50|108.12|108.04|108.1|108.02|108.12|108.04|108.08|108|3830
1628168240000|2021-08-05 12:57:20|||||||||1000
1628168260000|2021-08-05 12:57:40||108.04||108.06||108.06||108.04|638
1628168270000|2021-08-05 12:57:50||108.08||108.04||108.08||108.02|3583
1628168290000|2021-08-05 12:58:10|||||||||173
1628168300000|2021-08-05 12:58:20|108.04|108.02|108.14|108.06|108.14|108.06|108.04|108.02|25000
1628168310000|2021-08-05 12:58:30|108.1|108.08|108.12|108.08|108.16|108.08|108.1|108.08|4895
1628168320000|2021-08-05 12:58:40|108.14||108.14||108.14||108.14||9667
1628168330000|2021-08-05 12:58:50||108.12||108.12||108.12||108.12|0
1628168340000|2021-08-05 12:59:00|108.16||108.16||108.16||108.16||9887
1628168350000|2021-08-05 12:59:10|||||||||931
1628168380000|2021-08-05 12:59:40|108.14|108.14|108.14|108.08|108.16|108.14|108.14|108.08|19647
1628168390000|2021-08-05 12:59:50|||||||||15381
1628168410000|2021-08-05 13:00:10|||||||||300
1628168420000|2021-08-05 13:00:20|108.16|108.04|108.16|108.06|108.16|108.06|108.16|108.04|9865
1628168430000|2021-08-05 13:00:30|108.14|108.08|108.36|108.26|108.36|108.26|108.14|108.08|88009
1628168440000|2021-08-05 13:00:40|108.34|108.28|108.34|108.3|108.34|108.3|108.34|108.28|0
1628168450000|2021-08-05 13:00:50|108.32|108.26|108.34|108.3|108.34|108.3|108.32|108.26|19802
1628168460000|2021-08-05 13:01:00|108.36|108.32|108.54|108.46|108.56|108.46|108.36|108.32|29074
1628168470000|2021-08-05 13:01:10|108.56|108.48|108.54|108.48|108.6|108.52|108.52|108.48|21666
1628168490000|2021-08-05 13:01:30|108.52||108.52||108.52||108.52||3454
1628168500000|2021-08-05 13:01:40|108.54|108.5|108.48|108.44|108.54|108.5|108.48|108.44|18869
1628168510000|2021-08-05 13:01:50|108.46|108.42|108.44|108.36|108.48|108.44|108.44|108.32|18531
1628168520000|2021-08-05 13:02:00|||||||||7099
1628168530000|2021-08-05 13:02:10|108.42|108.32|108.38|108.32|108.42|108.32|108.38|108.3|6969
1628168540000|2021-08-05 13:02:20|108.36|108.3|108.32|108.22|108.36|108.3|108.3|108.22|10500
1628168550000|2021-08-05 13:02:30||108.24||108.26||108.26||108.24|0
1628168570000|2021-08-05 13:02:50|108.3|108.22|108.3|108.22|108.3|108.22|108.3|108.22|0
1628168580000|2021-08-05 13:03:00|108.28|108.24|108.44|108.38|108.44|108.38|108.28|108.24|29726
1628168590000|2021-08-05 13:03:10|108.48|108.4|108.54|108.46|108.56|108.46|108.48|108.4|7087
1628168600000|2021-08-05 13:03:20|108.56|108.48|108.58|108.5|108.58|108.5|108.56|108.48|10569
1628168610000|2021-08-05 13:03:30|108.6|108.52|108.62|108.52|108.62|108.52|108.6|108.52|3012
1628168630000|2021-08-05 13:03:50|108.64|108.54|108.74|108.64|108.76|108.64|108.64|108.54|2210
1628168640000|2021-08-05 13:04:00|108.72|108.66|108.74|108.7|108.76|108.7|108.7|108.64|18075
1628168650000|2021-08-05 13:04:10|108.76|108.72|108.84|108.78|108.86|108.78|108.76|108.72|21484
1628168660000|2021-08-05 13:04:20|108.82|108.72|108.82|108.78|108.84|108.8|108.82|108.72|6340
1628168690000|2021-08-05 13:04:50|108.84|108.8|108.88|108.8|108.9|108.8|108.84|108.8|4982
1628168710000|2021-08-05 13:05:10|108.9|108.82|108.92|108.84|108.94|108.88|108.88|108.82|8357
1628168720000|2021-08-05 13:05:20|108.94|108.86|108.96|108.86|108.98|108.88|108.94|108.84|0
1628168740000|2021-08-05 13:05:40|||||||||14254
1628168750000|2021-08-05 13:05:50|108.94|108.88|108.84|108.78|108.94|108.88|108.82|108.76|15907
1628168760000|2021-08-05 13:06:00||108.8||108.78||108.8||108.78|10365
1628168780000|2021-08-05 13:06:20|108.74|108.76|108.92|108.8|108.92|108.8|108.74|108.72|65849
1628168800000|2021-08-05 13:06:40|108.94|108.82|108.96|108.88|108.96|108.88|108.94|108.82|3189
1628168810000|2021-08-05 13:06:50|108.98||108.98||108.98||108.98||4494
1628168820000|2021-08-05 13:07:00|109|108.92|109|108.94|109|108.94|109|108.92|15966
1628168830000|2021-08-05 13:07:10|109.02|108.96|109.04|108.94|109.08|109|108.92|108.84|65437
1628168840000|2021-08-05 13:07:20||108.96||108.94||108.96||108.94|0
1628168850000|2021-08-05 13:07:30|109.06|108.98|109.04|108.98|109.06|108.98|109.04|108.98|333
1628168860000|2021-08-05 13:07:40|109.02||109.02||109.02||109.02||0
1628168870000|2021-08-05 13:07:50|109.04|109|109.12|109|109.14|109|109.04|109|5996
1628168880000|2021-08-05 13:08:00|109.14|109.04|109.16|109.06|109.18|109.06|109.14|109.04|46217
1628168890000|2021-08-05 13:08:10|109.18||109.18||109.18||109.18||0
1628168900000|2021-08-05 13:08:20|109.2|109.08|109.28|109.22|109.3|109.22|109.2|109.08|3054
1628168910000|2021-08-05 13:08:30|109.3|109.24|109.38|109.32|109.44|109.34|109.3|109.24|12816
1628168920000|2021-08-05 13:08:40|109.36|109.3|109.32|109.22|109.36|109.3|109.32|109.18|11407
1628168950000|2021-08-05 13:09:10|109.34|109.24|109.38|109.26|109.38|109.26|109.34|109.24|432
1628168960000|2021-08-05 13:09:20|109.4|109.28|109.38|109.3|109.42|109.3|109.28|109.24|55967
1628168970000|2021-08-05 13:09:30|109.36|109.28|109.34|109.2|109.36|109.28|109.34|109.2|37978
1628168980000|2021-08-05 13:09:40|||||||||171615
1628168990000|2021-08-05 13:09:50|109.32||109.3||109.32||109.3||1046
1628169000000|2021-08-05 13:10:00|109.16|109.18|109.1|109|109.16|109.18|109.1|108.98|74094
1628169010000|2021-08-05 13:10:10|109.08|108.96|109.06|108.96|109.08|108.96|109.06|108.96|5098
1628169020000|2021-08-05 13:10:20|109.08|108.94|109.02|108.92|109.08|108.96|109.02|108.92|33438
1628169030000|2021-08-05 13:10:30|109.04|108.94|109.18|109.02|109.2|109.02|109.04|108.94|13932
1628169040000|2021-08-05 13:10:40|109.2|109.04|109.18|109.06|109.2|109.06|109.18|109.04|344
1628169050000|2021-08-05 13:10:50|109.2||109.16||109.22||109.16||9000
1628169060000|2021-08-05 13:11:00|109.18|109.08|109.16|109.1|109.18|109.1|109.16|109.08|1
1628169070000|2021-08-05 13:11:10|109.18|109.12|109.18|109.1|109.32|109.14|109.18|109.1|31161
1628169080000|2021-08-05 13:11:20|109.16||109.16||109.16||109.16||1100
1628169090000|2021-08-05 13:11:30|109.18|109.12|109.18|109.12|109.18|109.12|109.18|109.12|2252
1628169100000|2021-08-05 13:11:40|109.2|109.18|109.32|109.2|109.32|109.2|109.18|109.12|34398
1628169110000|2021-08-05 13:11:50|109.3|109.18|109.3|109.2|109.3|109.2|109.3|109.16|23401
1628169120000|2021-08-05 13:12:00|109.28|109.18|109.22|109.12|109.28|109.18|109.18|109.1|46627
1628169130000|2021-08-05 13:12:10|109.28|109.1|109.2|109.12|109.28|109.14|109.2|109.08|22898
1628169140000|2021-08-05 13:12:20|109.22|109.14|109.22|109.16|109.3|109.18|109.22|109.14|18089
1628169150000|2021-08-05 13:12:30|||||||||885
1628169160000|2021-08-05 13:12:40|109.26|109.18|109.4|109.24|109.4|109.24|109.22|109.18|37936
1628169180000|2021-08-05 13:13:00|||||||||6376
1628169190000|2021-08-05 13:13:10|109.42|109.28|109.5|109.38|109.5|109.38|109.42|109.28|25268
1628169200000|2021-08-05 13:13:20|109.52|109.4|109.62|109.54|109.66|109.54|109.52|109.4|37626
1628169210000|2021-08-05 13:13:30|109.64|109.5|109.58|109.5|109.66|109.5|109.58|109.48|10206
1628169220000|2021-08-05 13:13:40|109.6|109.52|109.64|109.52|109.64|109.52|109.6|109.52|12812
1628169240000|2021-08-05 13:14:00|||||||||19000
1628169260000|2021-08-05 13:14:20||109.54||109.54||109.54||109.54|2068
1628169270000|2021-08-05 13:14:30|109.66|109.56|109.68|109.56|109.7|109.56|109.66|109.56|8213
1628169280000|2021-08-05 13:14:40|109.7|109.58|109.68|109.58|109.7|109.6|109.68|109.58|2450
1628169290000|2021-08-05 13:14:50|109.66|109.6|109.66|109.6|109.66|109.6|109.64|109.58|9902
1628169300000|2021-08-05 13:15:00|109.7|109.62|109.7|109.62|109.7|109.62|109.7|109.62|16076
1628169310000|2021-08-05 13:15:10|||||||||2000
1628169330000|2021-08-05 13:15:30|||||||||17198
1628169340000|2021-08-05 13:15:40|109.74|109.64|109.74|109.66|109.74|109.66|109.74|109.62|3692
1628169350000|2021-08-05 13:15:50|109.72|109.62|109.66|109.54|109.74|109.62|109.66|109.52|43649
1628169360000|2021-08-05 13:16:00||109.52||109.54||109.54||109.52|3192
1628169370000|2021-08-05 13:16:10|109.64|109.52|109.64|109.54|109.64|109.54|109.64|109.52|3417
1628169380000|2021-08-05 13:16:20||109.5||109.54||109.54||109.5|60783
1628169390000|2021-08-05 13:16:30|109.62|109.56|109.58|109.52|109.62|109.56|109.56|109.42|46216
1628169400000|2021-08-05 13:16:40|109.62|109.5|109.64|109.56|109.66|109.56|109.62|109.5|10801
1628169410000|2021-08-05 13:16:50|109.62|109.54|109.68|109.56|109.68|109.56|109.62|109.54|15866
1628169420000|2021-08-05 13:17:00|109.7|109.58|109.68|109.54|109.7|109.6|109.58|109.54|108113
1628169430000|2021-08-05 13:17:10|109.66||109.64||109.66||109.64||800
1628169460000|2021-08-05 13:17:40|||||||||9131
1628169470000|2021-08-05 13:17:50||109.5||109.52||109.52||109.5|7654
1628169480000|2021-08-05 13:18:00|||||||||2000
1628169490000|2021-08-05 13:18:10||109.54||109.54||109.54||109.54|0
1628169510000|2021-08-05 13:18:30|||||||||3225
1628169520000|2021-08-05 13:18:40|109.62|109.52|109.48|109.32|109.62|109.52|109.42|109.3|66725
1628169530000|2021-08-05 13:18:50|109.4|109.4|109.56|109.4|109.56|109.4|109.4|109.38|6559
1628169540000|2021-08-05 13:19:00|109.54|109.42|109.54|109.42|109.54|109.42|109.54|109.42|0
1628169550000|2021-08-05 13:19:10||109.44||109.46||109.46||109.44|4573
1628169560000|2021-08-05 13:19:20|109.5|109.42|109.46|109.42|109.5|109.42|109.46|109.42|20194
1628169570000|2021-08-05 13:19:30|109.44|109.4|109.46|109.38|109.48|109.4|109.42|109.32|20789
1628169590000|2021-08-05 13:19:50|109.48|109.4|109.58|109.44|109.58|109.44|109.46|109.4|43161
1628169600000|2021-08-05 13:20:00|109.56|109.46|109.56|109.5|109.56|109.5|109.56|109.46|573
1628169610000|2021-08-05 13:20:10|||||||||625
1628169630000|2021-08-05 13:20:30|109.54|109.48|109.54|109.46|109.54|109.48|109.54|109.46|12409
1628169640000|2021-08-05 13:20:40|109.52|109.44|109.46|109.36|109.52|109.44|109.4|109.32|27092
1628169660000|2021-08-05 13:21:00|109.42|109.38|109.48|109.4|109.48|109.4|109.42|109.38|1978
1628169670000|2021-08-05 13:21:10|109.46|109.36|109.38|109.32|109.48|109.4|109.38|109.32|14624
1628169690000|2021-08-05 13:21:30|109.4|109.3|109.32|109.24|109.4|109.3|109.32|109.24|10892
1628169700000|2021-08-05 13:21:40|109.34|109.26|109.32|109.26|109.34|109.26|109.32|109.26|2750
1628169710000|2021-08-05 13:21:50|109.3|109.28|109.36|109.28|109.36|109.28|109.3|109.28|11676
1628169730000|2021-08-05 13:22:10|109.34|109.26|109.26|109.2|109.34|109.26|109.22|109.18|84309
1628169740000|2021-08-05 13:22:20|109.24|109.18|109.12|109.04|109.24|109.2|109.08|109.04|56929
1628169750000|2021-08-05 13:22:30|109.16||109.12||109.16||109.12||1970
1628169760000|2021-08-05 13:22:40|109.1|109.02|109|108.86|109.1|109.02|109|108.86|14160
1628169770000|2021-08-05 13:22:50|108.98|108.8|109.02|108.9|109.02|108.9|108.92|108.8|16897
1628169780000|2021-08-05 13:23:00|||||||||5000
1628169790000|2021-08-05 13:23:10|109||109||109||109||0
1628169800000|2021-08-05 13:23:20|109.02|108.92|109.22|109.1|109.24|109.1|109.02|108.92|11606
1628169810000|2021-08-05 13:23:30|109.2|109.06|109.18|109.1|109.2|109.1|109.18|109.06|1200
1628169820000|2021-08-05 13:23:40|109.16|109.06|109.14|109|109.16|109.06|109.14|108.98|16441
1628169830000|2021-08-05 13:23:50|||||||||445
1628169840000|2021-08-05 13:24:00|||||||||380
1628169870000|2021-08-05 13:24:30|109.12|109.02|108.98|108.9|109.12|109.02|108.98|108.9|11034
1628169880000|2021-08-05 13:24:40||108.92||108.92||108.92||108.92|52
1628169900000|2021-08-05 13:25:00|||||||||10433
1628169910000|2021-08-05 13:25:10||108.9||108.9||108.9||108.9|1682
1628169930000|2021-08-05 13:25:30|109|108.92|109.04|109|109.1|109|108.98|108.92|6574
1628169940000|2021-08-05 13:25:40|109.1|108.98|109.1|109|109.1|109|109.1|108.98|8028
1628169950000|2021-08-05 13:25:50||109.02||109.02||109.02||109.02|20598
1628169970000|2021-08-05 13:26:10|||||||||5050
1628169990000|2021-08-05 13:26:30|109.12|109.04|109.18|109.08|109.18|109.08|109.08|109.02|27458
1628170000000|2021-08-05 13:26:40|||||||||203
1628170010000|2021-08-05 13:26:50|||||||||9108
1628170020000|2021-08-05 13:27:00||109.1||109.1||109.1||109.1|365
1628170030000|2021-08-05 13:27:10|||||||||3125
1628170060000|2021-08-05 13:27:40|||||||||6549
1628170070000|2021-08-05 13:27:50|||||||||17386
1628170080000|2021-08-05 13:28:00|109.22|109.14|109.08|109|109.22|109.16|109.06|109|64915
1628170090000|2021-08-05 13:28:10|||||||||6180
1628170110000|2021-08-05 13:28:30|109|108.96|108.9|108.78|109|108.96|108.9|108.76|9045
1628170120000|2021-08-05 13:28:40||108.8||108.82||108.82||108.8|0
1628170130000|2021-08-05 13:28:50|||||||||688
1628170160000|2021-08-05 13:29:20|108.88|108.8|108.84|108.74|108.88|108.82|108.84|108.72|17694
1628170170000|2021-08-05 13:29:30|108.86|108.76|108.84|108.76|108.86|108.76|108.84|108.76|2780
1628170200000|2021-08-05 13:30:00|108.82|108.82|108.9|108.84|108.92|108.84|108.82|108.82|20601
1628170210000|2021-08-05 13:30:10|108.92|108.86|109.04|108.92|109.04|109|108.9|108.86|44101
1628170220000|2021-08-05 13:30:20|||||||||7188
1628170230000|2021-08-05 13:30:30|109.02|108.9|108.78|108.74|109.02|108.92|108.78|108.7|44946
1628170240000|2021-08-05 13:30:40|108.76|108.7|108.74|108.68|108.76|108.72|108.7|108.62|37784
1628170250000|2021-08-05 13:30:50|108.72|108.66|108.72|108.66|108.72|108.66|108.72|108.66|0
1628170260000|2021-08-05 13:31:00|108.74|108.68|108.9|108.78|108.9|108.78|108.74|108.68|21758
1628170270000|2021-08-05 13:31:10|108.88||108.88||108.88||108.88||321
1628170280000|2021-08-05 13:31:20|108.86|108.82|108.96|108.84|108.96|108.84|108.8|108.74|8753
1628170290000|2021-08-05 13:31:30|108.94|108.82|108.8|108.7|108.94|108.82|108.7|108.58|53917
1628170300000|2021-08-05 13:31:40|108.78|108.72|108.76|108.7|108.88|108.78|108.76|108.68|7648
1628170310000|2021-08-05 13:31:50|108.74|108.66|108.72|108.66|108.74|108.66|108.7|108.64|21475
1628170320000|2021-08-05 13:32:00|108.7|108.64|108.7|108.66|108.72|108.66|108.62|108.5|123752
1628170330000|2021-08-05 13:32:10|108.68|108.62|108.66|108.6|108.68|108.62|108.66|108.6|7833
1628170340000|2021-08-05 13:32:20|||||||||17110
1628170350000|2021-08-05 13:32:30|108.64|108.56|108.62|108.6|108.64|108.6|108.62|108.56|9092
1628170360000|2021-08-05 13:32:40|108.6|108.56|108.58|108.56|108.64|108.56|108.58|108.56|7159
1628170370000|2021-08-05 13:32:50|108.54|108.54|108.76|108.66|108.76|108.66|108.5|108.46|152539
1628170380000|2021-08-05 13:33:00|108.78|108.7|108.76|108.72|108.88|108.76|108.7|108.66|80826
1628170390000|2021-08-05 13:33:10|108.78|108.74|108.84|108.78|108.86|108.82|108.78|108.74|34572
1628170400000|2021-08-05 13:33:20|108.8|108.76|108.84|108.76|108.86|108.8|108.8|108.76|10000
1628170410000|2021-08-05 13:33:30|108.82|108.72|108.74|108.66|108.82|108.72|108.74|108.66|15327
1628170420000|2021-08-05 13:33:40|108.72||108.7||108.72||108.7||101
1628170430000|2021-08-05 13:33:50|108.72|108.68|108.68|108.62|108.74|108.72|108.64|108.62|73615
1628170440000|2021-08-05 13:34:00|108.66|108.6|108.68|108.66|108.68|108.66|108.66|108.58|7350
1628170450000|2021-08-05 13:34:10|108.7|108.68|108.84|108.76|108.84|108.76|108.7|108.68|41260
1628170460000|2021-08-05 13:34:20|108.82|108.72|108.76|108.64|108.82|108.76|108.66|108.64|26417
1628170470000|2021-08-05 13:34:30|108.74||108.7||108.74||108.7||0
1628170480000|2021-08-05 13:34:40|108.68|108.6|108.66|108.56|108.7|108.64|108.64|108.56|18632
1628170490000|2021-08-05 13:34:50|108.64|108.58|108.42|108.38|108.66|108.58|108.42|108.34|48847
1628170500000|2021-08-05 13:35:00|108.4|108.36|108.32|108.22|108.46|108.36|108.14|108.1|97390
1628170510000|2021-08-05 13:35:10|108.3|108.24|108.24|108.22|108.32|108.24|108.22|108.16|19260
1628170520000|2021-08-05 13:35:20|108.26|108.2|108.28|108.22|108.34|108.26|108.26|108.16|22944
1628170530000|2021-08-05 13:35:30|108.26|108.2|108.26|108.22|108.28|108.22|108.14|108.12|64256
1628170540000|2021-08-05 13:35:40|108.24|108.16|108.22|108.18|108.24|108.18|108.22|108.14|5695
1628170550000|2021-08-05 13:35:50|108.24|108.22|108.22|108.18|108.34|108.3|108.22|108.18|160998
1628170560000|2021-08-05 13:36:00|108.2|108.2|108.36|108.34|108.36|108.34|108.2|108.2|91246
1628170570000|2021-08-05 13:36:10|108.42|108.36|108.5|108.44|108.5|108.44|108.38|108.36|33394
1628170580000|2021-08-05 13:36:20|108.52|108.46|108.46|108.42|108.58|108.46|108.44|108.42|34238
1628170590000|2021-08-05 13:36:30|108.44|108.38|108.4|108.36|108.44|108.38|108.34|108.28|47546
1628170600000|2021-08-05 13:36:40|108.38|108.34|108.3|108.28|108.4|108.34|108.3|108.28|20628
1628170610000|2021-08-05 13:36:50|108.28|108.24|108.48|108.38|108.48|108.38|108.28|108.2|74672
1628170620000|2021-08-05 13:37:00|108.46|108.36|108.28|108.18|108.46|108.38|108.28|108.18|18996
1628170630000|2021-08-05 13:37:10|108.26|108.2|108.26|108.2|108.28|108.2|108.26|108.2|1332
1628170640000|2021-08-05 13:37:20||108.22||108.2||108.24||108.2|5255
1628170650000|2021-08-05 13:37:30|108.24|108.18|108.24|108.14|108.24|108.18|108.24|108.14|4409
1628170670000|2021-08-05 13:37:50|108.22|108.16|108.28|108.22|108.28|108.22|108.22|108.16|29146
1628170680000|2021-08-05 13:38:00|108.3|108.24|108.34|108.24|108.36|108.28|108.28|108.22|65489
1628170690000|2021-08-05 13:38:10|108.36|108.3|108.36|108.26|108.36|108.32|108.34|108.24|37686
1628170710000|2021-08-05 13:38:30|108.34|108.24|108.34|108.24|108.36|108.3|108.3|108.22|30346
1628170720000|2021-08-05 13:38:40|108.32|108.22|108.3|108.22|108.32|108.26|108.2|108.14|20239
1628170730000|2021-08-05 13:38:50|108.32|108.24|108.32|108.26|108.32|108.26|108.32|108.24|14752
1628170740000|2021-08-05 13:39:00|||||||||1000
1628170750000|2021-08-05 13:39:10|108.3||108.3||108.3||108.3||0
1628170760000|2021-08-05 13:39:20|108.32|108.28|108.32|108.28|108.32|108.28|108.3|108.26|2970
1628170770000|2021-08-05 13:39:30|108.34|108.3|108.38|108.32|108.44|108.34|108.34|108.26|80341
1628170780000|2021-08-05 13:39:40|||||||||4491
1628170790000|2021-08-05 13:39:50|||||||||3167
1628170800000|2021-08-05 13:40:00|108.4|108.34|108.58|108.52|108.58|108.52|108.38|108.32|54173
1628170810000|2021-08-05 13:40:10|108.62|108.54|108.76|108.68|108.82|108.68|108.62|108.54|48086
1628170820000|2021-08-05 13:40:20||108.64||108.64||108.68||108.58|14300
1628170830000|2021-08-05 13:40:30|108.78|108.66|108.82|108.72|108.86|108.72|108.78|108.64|6874
1628170840000|2021-08-05 13:40:40|108.76|108.74|108.78|108.7|108.82|108.76|108.76|108.7|11322
1628170850000|2021-08-05 13:40:50|108.76|108.66|108.7|108.64|108.76|108.66|108.7|108.64|3318
1628170860000|2021-08-05 13:41:00|108.72|108.66|108.76|108.72|108.76|108.72|108.72|108.66|8925
1628170870000|2021-08-05 13:41:10|108.74|108.66|108.7|108.66|108.74|108.66|108.68|108.62|14092
1628170880000|2021-08-05 13:41:20|108.76|108.64|108.84|108.78|108.86|108.78|108.76|108.64|16099
1628170890000|2021-08-05 13:41:30|108.9||108.9||108.9||108.9||4517
1628170900000|2021-08-05 13:41:40|108.92|108.8|108.92|108.82|108.92|108.82|108.92|108.8|18500
1628170920000|2021-08-05 13:42:00|108.96|108.92|109.02|108.94|109.1|108.98|108.96|108.92|34773
1628170930000|2021-08-05 13:42:10|109.04|108.96|109.04|108.96|109.04|109|109.04|108.96|10409
1628170940000|2021-08-05 13:42:20|109.02|108.98|109.04|108.98|109.04|108.98|109.02|108.98|2365
1628170950000|2021-08-05 13:42:30|109.02|108.96|108.98|108.94|109.02|108.96|108.98|108.94|11987
1628170960000|2021-08-05 13:42:40|108.96|108.92|108.88|108.72|108.96|108.94|108.88|108.7|37710
1628170970000|2021-08-05 13:42:50|108.86|108.74|108.8|108.74|108.86|108.74|108.78|108.74|7
1628170980000|2021-08-05 13:43:00|108.78||108.76||108.78||108.76||20933
1628171000000|2021-08-05 13:43:20|108.74|108.72|108.7|108.64|108.74|108.72|108.7|108.64|30511
1628171010000|2021-08-05 13:43:30|108.72|108.66|108.84|108.76|108.84|108.76|108.72|108.66|30100
1628171020000|2021-08-05 13:43:40|108.76|108.72|108.82|108.74|108.84|108.76|108.76|108.72|15395
1628171030000|2021-08-05 13:43:50|108.8|108.76|108.8|108.74|108.8|108.76|108.8|108.74|2760
1628171040000|2021-08-05 13:44:00|||||||||4602
1628171050000|2021-08-05 13:44:10|108.78|108.66|108.78|108.74|108.8|108.74|108.78|108.66|13779
1628171060000|2021-08-05 13:44:20|108.76|108.66|108.74|108.7|108.76|108.7|108.74|108.66|4192
1628171070000|2021-08-05 13:44:30|108.72|108.66|108.74|108.7|108.74|108.7|108.72|108.66|7323
1628171080000|2021-08-05 13:44:40|108.72|108.68|108.76|108.7|108.78|108.74|108.72|108.66|33738
1628171090000|2021-08-05 13:44:50|108.74|108.72|108.76|108.72|108.76|108.72|108.74|108.72|4459
1628171100000|2021-08-05 13:45:00|108.7|108.7|108.8|108.72|108.82|108.72|108.7|108.66|94718
1628171110000|2021-08-05 13:45:10|108.78||108.78||108.78||108.78||2599
1628171120000|2021-08-05 13:45:20|||||||||1500
1628171130000|2021-08-05 13:45:30|108.76|108.7|108.66|108.64|108.78|108.72|108.66|108.64|70241
1628171140000|2021-08-05 13:45:40|108.64|108.6|108.54|108.46|108.66|108.6|108.54|108.4|20484
1628171150000|2021-08-05 13:45:50|108.52|108.48|108.6|108.54|108.6|108.54|108.48|108.4|36315
1628171160000|2021-08-05 13:46:00|108.58|108.48|108.64|108.56|108.68|108.58|108.56|108.46|17913
1628171170000|2021-08-05 13:46:10|108.68|108.58|108.66|108.58|108.68|108.58|108.6|108.56|62779
1628171180000|2021-08-05 13:46:20|108.64|108.6|108.66|108.6|108.72|108.6|108.64|108.6|15956
1628171190000|2021-08-05 13:46:30|108.68||108.7||108.7||108.68||5873
1628171200000|2021-08-05 13:46:40|108.68|108.58|108.58|108.5|108.68|108.58|108.58|108.44|22907
1628171210000|2021-08-05 13:46:50|108.56|108.48|108.58|108.5|108.58|108.5|108.56|108.48|9451
1628171220000|2021-08-05 13:47:00|108.56|108.48|108.56|108.48|108.56|108.48|108.56|108.46|33
1628171240000|2021-08-05 13:47:20|108.54|108.5|108.54|108.5|108.56|108.52|108.54|108.5|20384
1628171250000|2021-08-05 13:47:30|108.56|108.52|108.56|108.52|108.56|108.52|108.56|108.5|23442
1628171270000|2021-08-05 13:47:50|108.54|108.5|108.46|108.4|108.54|108.5|108.36|108.26|28321
1628171280000|2021-08-05 13:48:00|108.44|108.34|108.38|108.28|108.44|108.34|108.38|108.28|50
1628171290000|2021-08-05 13:48:10|108.32|108.3|108.34|108.28|108.4|108.32|108.32|108.28|33852
1628171300000|2021-08-05 13:48:20||108.3||108.3||108.3||108.28|18006
1628171310000|2021-08-05 13:48:30|108.32|108.32|108.3|108.24|108.34|108.32|108.28|108.22|15409
1628171320000|2021-08-05 13:48:40|108.28|108.22|108.26|108.22|108.28|108.22|108.26|108.22|0
1628171340000|2021-08-05 13:49:00|108.24|108.2|108.3|108.26|108.3|108.28|108.24|108.16|75086
1628171350000|2021-08-05 13:49:10|108.28|108.24|108.3|108.24|108.3|108.24|108.28|108.24|0
1628171360000|2021-08-05 13:49:20|108.28|108.2|108.26|108.24|108.28|108.24|108.26|108.2|11164
1628171370000|2021-08-05 13:49:30||108.2||108.2||108.2||108.18|2391
1628171390000|2021-08-05 13:49:50|108.28||108.24||108.28||108.24||3962
1628171400000|2021-08-05 13:50:00|108.26|108.22|108.26|108.22|108.26|108.22|108.26|108.22|112215
1628171410000|2021-08-05 13:50:10||108.24||108.22||108.24||108.22|6002
1628171430000|2021-08-05 13:50:30|108.28|108.24|108.48|108.38|108.5|108.42|108.26|108.24|123608
1628171440000|2021-08-05 13:50:40|108.5|108.4|108.44|108.38|108.5|108.44|108.42|108.36|34681
1628171450000|2021-08-05 13:50:50|108.42|108.36|108.6|108.48|108.62|108.54|108.4|108.32|78091
1628171460000|2021-08-05 13:51:00|108.64|108.5|108.66|108.58|108.68|108.6|108.62|108.5|4182
1628171470000|2021-08-05 13:51:10|108.68|108.62|108.68|108.64|108.7|108.66|108.66|108.62|27878
1628171480000|2021-08-05 13:51:20|108.7|108.66|108.68|108.66|108.7|108.66|108.68|108.64|7174
1628171490000|2021-08-05 13:51:30|108.7|108.68|108.7|108.62|108.88|108.76|108.68|108.6|41419
1628171500000|2021-08-05 13:51:40|108.72|108.64|108.7|108.64|108.72|108.64|108.7|108.64|5948
1628171510000|2021-08-05 13:51:50|108.68||108.7||108.7||108.68||28580
1628171520000|2021-08-05 13:52:00|108.68|108.62|108.7|108.68|108.82|108.68|108.66|108.62|55408
1628171530000|2021-08-05 13:52:10|108.76|108.7|108.7|108.64|108.76|108.7|108.7|108.64|20425
1628171540000|2021-08-05 13:52:20|108.68|108.6|108.66|108.6|108.68|108.6|108.66|108.6|28155
1628171550000|2021-08-05 13:52:30|108.64||108.64||108.64||108.64||0
1628171560000|2021-08-05 13:52:40|||||||||95181
1628171570000|2021-08-05 13:52:50|||||||||1180
1628171580000|2021-08-05 13:53:00|108.62|108.58|108.56|108.46|108.64|108.6|108.56|108.46|35728
1628171590000|2021-08-05 13:53:10||108.48||108.46||108.48||108.46|5322
1628171600000|2021-08-05 13:53:20|108.54|108.48|108.6|108.56|108.6|108.56|108.54|108.46|29244
1628171610000|2021-08-05 13:53:30|108.62|108.58|108.64|108.6|108.66|108.62|108.62|108.58|47027
1628171620000|2021-08-05 13:53:40||108.58||108.58||108.58||108.58|2113
1628171630000|2021-08-05 13:53:50|108.66||108.64||108.66||108.64||1074
1628171640000|2021-08-05 13:54:00|108.66|108.6|108.66|108.6|108.66|108.62|108.66|108.6|2500
1628171650000|2021-08-05 13:54:10|||||||||9499
1628171660000|2021-08-05 13:54:20|108.68|108.62|108.74|108.64|108.74|108.68|108.68|108.62|57880
1628171670000|2021-08-05 13:54:30|108.76|108.66|108.76|108.68|108.8|108.68|108.76|108.66|0
1628171690000|2021-08-05 13:54:50|||||||||9345
1628171700000|2021-08-05 13:55:00|108.74|108.66|108.66|108.56|108.74|108.68|108.66|108.56|32857
1628171710000|2021-08-05 13:55:10|108.64|108.58|108.66|108.6|108.68|108.62|108.6|108.58|25042
1628171720000|2021-08-05 13:55:20||108.62||108.62||108.62||108.62|672
1628171730000|2021-08-05 13:55:30|108.68||108.68||108.68||108.66||3952
1628171760000|2021-08-05 13:56:00|108.66|108.6|108.7|108.64|108.7|108.68|108.66|108.6|18392
1628171770000|2021-08-05 13:56:10|108.68||108.68||108.68||108.68||1899
1628171780000|2021-08-05 13:56:20|||||||||6705
1628171790000|2021-08-05 13:56:30|108.66|108.62|108.68|108.64|108.68|108.64|108.66|108.62|1910
1628171800000|2021-08-05 13:56:40|108.7|108.66|108.7|108.66|108.7|108.66|108.7|108.66|14572
1628171810000|2021-08-05 13:56:50|108.68|108.64|108.62|108.6|108.68|108.64|108.62|108.58|44136
1628171820000|2021-08-05 13:57:00||108.56||108.56||108.56||108.56|1853
1628171830000|2021-08-05 13:57:10|108.64|108.58|108.64|108.58|108.64|108.62|108.62|108.58|13333
1628171840000|2021-08-05 13:57:20|108.66|108.6|108.72|108.66|108.72|108.66|108.66|108.6|13485
1628171850000|2021-08-05 13:57:30|||||||||141
1628171860000|2021-08-05 13:57:40|108.7|108.64|108.72|108.66|108.72|108.66|108.7|108.64|850
1628171870000|2021-08-05 13:57:50|108.7|108.64|108.7|108.64|108.7|108.68|108.66|108.64|18871
1628171900000|2021-08-05 13:58:20|||||||||2300
1628171910000|2021-08-05 13:58:30|108.72|108.66|108.76|108.72|108.76|108.72|108.72|108.66|11646
1628171920000|2021-08-05 13:58:40||108.74||108.72||108.74||108.72|6981
1628171930000|2021-08-05 13:58:50|108.78|108.74|108.82|108.78|108.9|108.82|108.78|108.74|10259
1628171940000|2021-08-05 13:59:00|108.84|108.8|108.94|108.84|108.96|108.84|108.84|108.8|15002
1628171950000|2021-08-05 13:59:10|108.96||108.94||108.96||108.94||1
1628171960000|2021-08-05 13:59:20|||||||||800
1628171970000|2021-08-05 13:59:30|108.96|108.86|108.92|108.88|109.06|109|108.92|108.86|135535
1628171980000|2021-08-05 13:59:40|108.94||108.92||108.94||108.9||65
1628171990000|2021-08-05 13:59:50|108.94|108.9|108.96|108.92|108.96|108.92|108.94|108.9|33885
1628172000000|2021-08-05 14:00:00|108.98|108.94|109|108.94|109.06|109|108.96|108.94|83525
1628172010000|2021-08-05 14:00:10|||||||||500
1628172020000|2021-08-05 14:00:20|109.02||109||109.02||109||52
1628172030000|2021-08-05 14:00:30|109.02|108.96|109.06|108.98|109.08|108.98|109.02|108.96|1569
1628172040000|2021-08-05 14:00:40|109.08|108.96|109.02|108.98|109.1|108.98|109|108.96|38441
1628172050000|2021-08-05 14:00:50|109|109|109|108.96|109|109|109|108.96|9755
1628172060000|2021-08-05 14:01:00|||||||||18363
1628172070000|2021-08-05 14:01:10||108.94||108.94||108.94||108.92|331410
1628172080000|2021-08-05 14:01:20|108.98|108.92|108.88|108.82|108.98|108.94|108.88|108.82|19536
1628172090000|2021-08-05 14:01:30|||||||||5423
1628172100000|2021-08-05 14:01:40|||||||||3
1628172110000|2021-08-05 14:01:50|108.9|108.84|108.84|108.78|109|108.88|108.72|108.7|293238
1628172120000|2021-08-05 14:02:00|108.82|108.76|108.82|108.76|108.84|108.78|108.82|108.76|18497
1628172130000|2021-08-05 14:02:10|108.8|108.78|108.78|108.72|108.8|108.78|108.76|108.7|18486
1628172140000|2021-08-05 14:02:20|108.8|108.74|108.84|108.78|108.86|108.8|108.8|108.74|21259
1628172150000|2021-08-05 14:02:30||108.76||108.76||108.76||108.76|0
1628172160000|2021-08-05 14:02:40|108.86||108.84||108.86||108.84||2188
1628172170000|2021-08-05 14:02:50|||||||||1891
1628172180000|2021-08-05 14:03:00|108.82|108.78|108.82|108.78|108.84|108.78|108.8|108.78|136
1628172190000|2021-08-05 14:03:10|108.8|108.76|108.84|108.78|108.84|108.8|108.8|108.76|10170
1628172220000|2021-08-05 14:03:40|108.82|108.76|108.74|108.66|108.82|108.78|108.7|108.64|34872
1628172230000|2021-08-05 14:03:50|108.72|108.64|108.72|108.66|108.72|108.66|108.7|108.64|2538
1628172240000|2021-08-05 14:04:00||108.68||108.68||108.68||108.68|6295
1628172250000|2021-08-05 14:04:10||108.7||108.7||108.7||108.68|2925
1628172260000|2021-08-05 14:04:20|108.7|108.66|108.7|108.64|108.7|108.66|108.7|108.64|10527
1628172270000|2021-08-05 14:04:30|||||||||318
1628172290000|2021-08-05 14:04:50|108.72|108.66|108.72|108.68|108.76|108.68|108.7|108.66|21982
1628172300000|2021-08-05 14:05:00|108.76|108.7|108.92|108.88|108.96|108.9|108.72|108.68|22476
1628172310000|2021-08-05 14:05:10|108.96|108.9|109|108.94|109|108.96|108.96|108.9|6470
1628172320000|2021-08-05 14:05:20||108.96||108.96||108.96||108.96|0
1628172330000|2021-08-05 14:05:30|108.98|108.94|108.98|108.86|108.98|108.96|108.94|108.86|99248
1628172340000|2021-08-05 14:05:40|108.96||108.96||108.96||108.94||21
1628172360000|2021-08-05 14:06:00|108.98|108.9|109.02|108.96|109.12|109.02|108.98|108.9|64542
1628172370000|2021-08-05 14:06:10|||||||||58301
1628172380000|2021-08-05 14:06:20|109|108.98|109.02|108.98|109.02|108.98|109|108.98|4504
1628172390000|2021-08-05 14:06:30|109|108.96|108.96|108.92|109.02|108.98|108.96|108.92|53180
1628172400000|2021-08-05 14:06:40|108.94|108.88|108.98|108.92|108.98|108.92|108.94|108.88|14770
1628172410000|2021-08-05 14:06:50|109|108.94|109|108.92|109.1|109.02|109|108.92|68225
1628172420000|2021-08-05 14:07:00|109.06|108.96|109|108.94|109.06|108.96|108.98|108.92|7960
1628172430000|2021-08-05 14:07:10|109.02|108.96|109.06|108.98|109.06|108.98|109.02|108.96|8251
1628172440000|2021-08-05 14:07:20|109.08|109|109.06|109|109.1|109.02|109.06|108.98|5154
1628172450000|2021-08-05 14:07:30|109.1|109.02|109.1|109.02|109.1|109.02|109.1|109.02|10000
1628172460000|2021-08-05 14:07:40|109.08||109.06||109.08||109.06||150
1628172470000|2021-08-05 14:07:50|||||||||24000
1628172480000|2021-08-05 14:08:00|||||||||5614
1628172490000|2021-08-05 14:08:10|109.08||109.06||109.08||109.06||90
1628172500000|2021-08-05 14:08:20||109.04||109.02||109.04||109.02|10096
1628172510000|2021-08-05 14:08:30|109.08|109.04|109.08|109.04|109.12|109.08|109.08|109.02|101334
1628172520000|2021-08-05 14:08:40|109.12||109.1||109.12||109.1||1863
1628172530000|2021-08-05 14:08:50|109.12|109.06|109.12|109.06|109.12|109.06|109.12|109.06|33832
1628172540000|2021-08-05 14:09:00|109.1|109.04|109.04|109.02|109.1|109.04|109.04|108.98|39492
1628172560000|2021-08-05 14:09:20|109.02|109|108.94|108.88|109.02|109.02|108.94|108.88|13808
1628172580000|2021-08-05 14:09:40|108.96|108.9|108.96|108.9|108.96|108.92|108.96|108.9|11750
1628172590000|2021-08-05 14:09:50|108.94|108.88|108.94|108.88|108.94|108.9|108.92|108.88|7750
1628172600000|2021-08-05 14:10:00|108.92|108.9|109.02|108.94|109.04|108.94|108.92|108.9|20193
1628172610000|2021-08-05 14:10:10|109.04|108.96|109.1|109.06|109.1|109.06|109.04|108.96|13420
1628172620000|2021-08-05 14:10:20|109.12|109.08|109.16|109.1|109.18|109.1|109.12|109.08|28977
1628172630000|2021-08-05 14:10:30||109.08||109.08||109.1||109.06|4483
1628172640000|2021-08-05 14:10:40|109.18|109.1|109.24|109.18|109.34|109.24|109.18|109.1|197563
1628172650000|2021-08-05 14:10:50|109.2|109.2|109.2|109.16|109.2|109.2|109.18|109.14|64467
1628172660000|2021-08-05 14:11:00|109.18|109.14|109.18|109.14|109.18|109.14|109.18|109.14|30975
1628172670000|2021-08-05 14:11:10|109.16|109.12|109.18|109.12|109.18|109.12|109.16|109.1|5099
1628172680000|2021-08-05 14:11:20||109.14||109.14||109.14||109.14|7056
1628172690000|2021-08-05 14:11:30|109.24|109.16|109.24|109.18|109.32|109.2|109.2|109.16|12898
1628172700000|2021-08-05 14:11:40|109.22||109.22||109.22||109.22||0
1628172710000|2021-08-05 14:11:50|109.24|109.2|109.34|109.24|109.36|109.28|109.24|109.2|52762
1628172720000|2021-08-05 14:12:00|109.28|109.2|109.28|109.2|109.3|109.2|109.22|109.2|3984
1628172730000|2021-08-05 14:12:10|109.3||109.28||109.3||109.28||46
1628172740000|2021-08-05 14:12:20|109.3|109.24|109.22|109.12|109.42|109.3|109.18|109.1|119493
1628172750000|2021-08-05 14:12:30||109.14||109.16||109.16||109.14|4101
1628172760000|2021-08-05 14:12:40|||||||||902
1628172770000|2021-08-05 14:12:50|109.24|109.18|109.28|109.2|109.34|109.28|109.24|109.12|96009
1628172780000|2021-08-05 14:13:00|109.26|109.22|109.26|109.2|109.26|109.22|109.26|109.2|3600
1628172790000|2021-08-05 14:13:10|109.28|109.22|109.3|109.26|109.32|109.26|109.28|109.22|75905
1628172800000|2021-08-05 14:13:20|109.32|109.24|109.26|109.18|109.32|109.24|109.2|109.12|18614
1628172810000|2021-08-05 14:13:30|109.18|109.16|109.1|109.04|109.18|109.16|109.06|109.04|28468
1628172820000|2021-08-05 14:13:40||109.06||109.06||109.06||109.06|2297
1628172840000|2021-08-05 14:14:00|109.12|109.08|109.26|109.18|109.26|109.18|109.1|109.06|23416
1628172850000|2021-08-05 14:14:10|||||||||450
1628172860000|2021-08-05 14:14:20|109.28|109.2|109.32|109.26|109.32|109.26|109.26|109.2|10877
1628172870000|2021-08-05 14:14:30|109.34|109.28|109.38|109.3|109.4|109.3|109.34|109.28|3180
1628172880000|2021-08-05 14:14:40|109.36||109.36||109.36||109.36||43664
1628172890000|2021-08-05 14:14:50|109.4|109.32|109.44|109.36|109.44|109.36|109.4|109.32|3089
1628172900000|2021-08-05 14:15:00|||||||||737
1628172910000|2021-08-05 14:15:10|||||||||900
1628172920000|2021-08-05 14:15:20|109.36|109.34|109.3|109.2|109.44|109.34|109.3|109.2|43247
1628172930000|2021-08-05 14:15:30|109.32|109.22|109.32|109.24|109.32|109.24|109.32|109.22|0
1628172940000|2021-08-05 14:15:40|109.3|109.26|109.3|109.26|109.3|109.26|109.3|109.26|1961
1628172950000|2021-08-05 14:15:50|||||||||27
1628172960000|2021-08-05 14:16:00|109.32|109.28|109.32|109.26|109.4|109.3|109.3|109.26|48214
1628172970000|2021-08-05 14:16:10|109.34|109.28|109.4|109.32|109.42|109.32|109.32|109.26|10145
1628172980000|2021-08-05 14:16:20|109.38|109.34|109.38|109.34|109.38|109.34|109.38|109.34|15
1628172990000|2021-08-05 14:16:30|109.42|109.36|109.48|109.4|109.5|109.4|109.4|109.36|24229
1628173000000|2021-08-05 14:16:40|109.46|109.38|109.46|109.38|109.48|109.4|109.4|109.38|194139
1628173010000|2021-08-05 14:16:50|109.36|109.36|109.48|109.42|109.5|109.42|109.36|109.34|191732
1628173020000|2021-08-05 14:17:00|||||||||2441
1628173030000|2021-08-05 14:17:10|109.42|109.38|109.48|109.4|109.48|109.4|109.42|109.38|6081
1628173040000|2021-08-05 14:17:20|109.5|109.42|109.5|109.44|109.5|109.44|109.5|109.42|4537
1628173050000|2021-08-05 14:17:30|109.48|109.42|109.4|109.36|109.48|109.42|109.38|109.28|88451
1628173060000|2021-08-05 14:17:40||109.38||109.38||109.38||109.38|22179
1628173070000|2021-08-05 14:17:50|||||||||13673
1628173090000|2021-08-05 14:18:10|109.42|109.42|109.62|109.54|109.64|109.58|109.42|109.38|142197
1628173100000|2021-08-05 14:18:20|109.6|109.52|109.58|109.5|109.6|109.52|109.58|109.48|11680
1628173110000|2021-08-05 14:18:30|109.6|109.52|109.56|109.48|109.6|109.52|109.54|109.48|8165
1628173120000|2021-08-05 14:18:40|109.58|109.5|109.64|109.56|109.64|109.56|109.58|109.5|358
1628173130000|2021-08-05 14:18:50||109.58||109.6||109.6||109.58|11234
1628173140000|2021-08-05 14:19:00||109.62||109.6||109.62||109.58|15605
1628173150000|2021-08-05 14:19:10|109.62|109.56|109.62|109.56|109.64|109.56|109.62|109.56|6555
1628173160000|2021-08-05 14:19:20||109.58||109.58||109.58||109.58|252
1628173170000|2021-08-05 14:19:30|109.6|109.56|109.62|109.56|109.64|109.58|109.56|109.54|50855
1628173180000|2021-08-05 14:19:40|109.6|109.54|109.56|109.54|109.62|109.56|109.56|109.54|6187
1628173190000|2021-08-05 14:19:50|109.62|109.52|109.6|109.54|109.62|109.54|109.48|109.44|40503
1628173200000|2021-08-05 14:20:00|109.58|109.48|109.62|109.52|109.62|109.52|109.52|109.48|66388
1628173210000|2021-08-05 14:20:10|109.6|109.56|109.58|109.5|109.6|109.56|109.58|109.5|8792
1628173220000|2021-08-05 14:20:20|109.56|109.52|109.62|109.56|109.64|109.56|109.56|109.52|9686
1628173240000|2021-08-05 14:20:40|||||||||11211
1628173250000|2021-08-05 14:20:50|109.64||109.64||109.64||109.64||33911
1628173260000|2021-08-05 14:21:00|109.62||109.62||109.62||109.62||640
1628173270000|2021-08-05 14:21:10|109.58|109.54|109.5|109.42|109.64|109.54|109.48|109.4|69506
1628173280000|2021-08-05 14:21:20|109.48||109.48||109.48||109.48||2074
1628173290000|2021-08-05 14:21:30|||||||||27419
1628173300000|2021-08-05 14:21:40|109.52|109.44|109.54|109.46|109.54|109.46|109.52|109.44|10153
1628173310000|2021-08-05 14:21:50|109.5|109.42|109.5|109.46|109.5|109.46|109.48|109.42|1795
1628173320000|2021-08-05 14:22:00|109.48|109.42|109.48|109.42|109.48|109.46|109.44|109.4|15681
1628173330000|2021-08-05 14:22:10|109.5|109.46|109.58|109.48|109.58|109.48|109.5|109.46|14290
1628173340000|2021-08-05 14:22:20|109.56|109.5|109.58|109.52|109.58|109.52|109.56|109.5|1117
1628173360000|2021-08-05 14:22:40|109.62|109.54|109.58|109.54|109.62|109.56|109.58|109.54|16859
1628173370000|2021-08-05 14:22:50|||||||||1825
1628173380000|2021-08-05 14:23:00|109.62|109.56|109.62|109.56|109.62|109.56|109.62|109.56|27249
1628173390000|2021-08-05 14:23:10|109.64|109.62|109.62|109.56|109.64|109.62|109.6|109.56|19620
1628173400000|2021-08-05 14:23:20|109.6|109.58|109.62|109.58|109.62|109.58|109.6|109.58|16667
1628173410000|2021-08-05 14:23:30|109.6|109.56|109.6|109.58|109.6|109.58|109.6|109.56|32540
1628173420000|2021-08-05 14:23:40|109.58|109.56|109.56|109.46|109.6|109.56|109.46|109.42|39733
1628173430000|2021-08-05 14:23:50|109.54||109.52||109.54||109.52||616
1628173440000|2021-08-05 14:24:00|109.54|109.5|109.54|109.5|109.54|109.5|109.52|109.5|1910
1628173450000|2021-08-05 14:24:10|109.56|109.52|109.56|109.54|109.58|109.54|109.56|109.52|20904
1628173460000|2021-08-05 14:24:20|109.58|109.52|109.52|109.5|109.58|109.52|109.52|109.5|57632
1628173480000|2021-08-05 14:24:40|109.54||109.54||109.54||109.54||1173
1628173490000|2021-08-05 14:24:50|109.56|109.52|109.56|109.5|109.58|109.52|109.56|109.5|24474
1628173500000|2021-08-05 14:25:00|109.58|109.52|109.56|109.52|109.6|109.56|109.54|109.5|394728
1628173510000|2021-08-05 14:25:10|109.58|109.54|109.56|109.52|109.58|109.54|109.56|109.52|68819
1628173530000|2021-08-05 14:25:30||109.54||109.52||109.54||109.52|14684
1628173540000|2021-08-05 14:25:40|||||||||9178
1628173550000|2021-08-05 14:25:50|109.54|109.5|109.54|109.5|109.56|109.52|109.52|109.5|69076
1628173570000|2021-08-05 14:26:10|109.56|109.52|109.56|109.54|109.6|109.54|109.54|109.52|75649
1628173580000|2021-08-05 14:26:20|109.58||109.56||109.6||109.56||65403
1628173590000|2021-08-05 14:26:30|109.54|109.52|109.56|109.52|109.56|109.52|109.54|109.52|30751
1628173600000|2021-08-05 14:26:40|||||||||5000
1628173610000|2021-08-05 14:26:50|109.54||109.54||109.54||109.54||2277
1628173620000|2021-08-05 14:27:00|109.56||109.56||109.56||109.56||14930
1628173630000|2021-08-05 14:27:10|109.58|109.54|109.62|109.54|109.62|109.54|109.56|109.54|31005
1628173640000|2021-08-05 14:27:20|109.6|109.52|109.58|109.52|109.6|109.54|109.54|109.5|100407
1628173650000|2021-08-05 14:27:30|109.6|109.54|109.62|109.56|109.62|109.56|109.6|109.52|35042
1628173660000|2021-08-05 14:27:40|||||||||24116
1628173670000|2021-08-05 14:27:50|109.64|109.58|109.68|109.66|109.72|109.66|109.64|109.58|86377
1628173680000|2021-08-05 14:28:00|109.72|109.68|109.86|109.82|109.9|109.82|109.72|109.68|134382
1628173690000|2021-08-05 14:28:10|109.84||109.84||109.84||109.84||108371
1628173700000|2021-08-05 14:28:20|109.82|109.8|109.82|109.8|109.82|109.8|109.78|109.74|127943
1628173710000|2021-08-05 14:28:30|109.84|109.82|109.78|109.76|109.88|109.82|109.78|109.76|16297
1628173720000|2021-08-05 14:28:40|109.76|109.74|109.78|109.74|109.78|109.74|109.76|109.74|198969
1628173730000|2021-08-05 14:28:50|109.76|109.72|109.72|109.66|109.76|109.72|109.72|109.66|9451
1628173740000|2021-08-05 14:29:00||109.68||109.68||109.68||109.68|0
1628173750000|2021-08-05 14:29:10|109.74||109.72||109.74||109.72||13237
1628173760000|2021-08-05 14:29:20|109.7||109.72||109.72||109.7||12940
1628173780000|2021-08-05 14:29:40|109.76|109.7|109.62|109.56|109.76|109.72|109.62|109.56|43846
1628173790000|2021-08-05 14:29:50|||||||||4810
1628173800000|2021-08-05 14:30:00||109.58||109.6||109.6||109.58|698
1628173810000|2021-08-05 14:30:10|109.66|109.62|109.64|109.6|109.7|109.64|109.64|109.6|5653
1628173820000|2021-08-05 14:30:20|109.62|109.58|109.62|109.58|109.62|109.58|109.62|109.58|5434
1628173840000|2021-08-05 14:30:40|109.6|109.56|109.56|109.48|109.6|109.56|109.56|109.46|15710
1628173850000|2021-08-05 14:30:50|109.54|109.46|109.52|109.48|109.54|109.5|109.48|109.44|5026
1628173860000|2021-08-05 14:31:00||109.46||109.46||109.46||109.46|3283
1628173870000|2021-08-05 14:31:10|||||||||20765
1628173880000|2021-08-05 14:31:20|109.5|109.44|109.48|109.44|109.5|109.46|109.48|109.42|17390
1628173890000|2021-08-05 14:31:30|109.5|109.46|109.6|109.52|109.6|109.52|109.5|109.46|5650
1628173900000|2021-08-05 14:31:40|109.58||109.58||109.58||109.58||0
1628173910000|2021-08-05 14:31:50|||||||||800
1628173920000|2021-08-05 14:32:00|109.6|109.58|109.7|109.6|109.7|109.6|109.6|109.58|10534
1628173930000|2021-08-05 14:32:10|109.66|109.58|109.7|109.62|109.7|109.62|109.64|109.58|31478
1628173940000|2021-08-05 14:32:20|||||||||2
1628173960000|2021-08-05 14:32:40|109.68|109.64|109.66|109.64|109.68|109.64|109.66|109.64|5085
1628173970000|2021-08-05 14:32:50|109.7|109.66|109.66|109.62|109.7|109.66|109.66|109.62|15532
1628173980000|2021-08-05 14:33:00|109.64|109.6|109.46|109.38|109.66|109.62|109.46|109.38|76403
1628173990000|2021-08-05 14:33:10|||||||||1370
1628174000000|2021-08-05 14:33:20|109.44|109.36|109.4|109.36|109.44|109.36|109.4|109.36|7848
1628174010000|2021-08-05 14:33:30|109.38|109.32|109.42|109.4|109.44|109.4|109.38|109.28|38361
1628174020000|2021-08-05 14:33:40|109.44|109.42|109.44|109.4|109.48|109.42|109.44|109.4|24911
1628174030000|2021-08-05 14:33:50|||||||||12718
1628174040000|2021-08-05 14:34:00|109.46|109.36|109.42|109.38|109.46|109.42|109.4|109.36|32399
1628174050000|2021-08-05 14:34:10|109.46|109.42|109.46|109.38|109.48|109.44|109.46|109.38|20086
1628174060000|2021-08-05 14:34:20|||||||||5083
1628174070000|2021-08-05 14:34:30|||||||||28404
1628174080000|2021-08-05 14:34:40|||||||||574
1628174090000|2021-08-05 14:34:50||109.4||109.4||109.4||109.4|10
1628174100000|2021-08-05 14:35:00|109.48|109.42|109.6|109.54|109.6|109.54|109.46|109.42|34850
1628174110000|2021-08-05 14:35:10|109.58|109.56|109.58|109.52|109.6|109.56|109.54|109.44|41430
1628174120000|2021-08-05 14:35:20|109.56|109.5|109.54|109.5|109.56|109.54|109.54|109.5|21095
1628174130000|2021-08-05 14:35:30|||||||||11323
1628174140000|2021-08-05 14:35:40|109.52|109.52|109.52|109.48|109.54|109.52|109.52|109.48|22877
1628174150000|2021-08-05 14:35:50|109.48|109.46|109.44|109.34|109.52|109.5|109.38|109.3|81469
1628174160000|2021-08-05 14:36:00|109.42|109.38|109.58|109.5|109.6|109.5|109.42|109.38|10268
1628174170000|2021-08-05 14:36:10|||||||||100000
1628174180000|2021-08-05 14:36:20|109.54|109.48|109.52|109.48|109.54|109.48|109.52|109.46|26724
1628174190000|2021-08-05 14:36:30|109.54|109.5|109.6|109.52|109.6|109.52|109.54|109.5|3411
1628174200000|2021-08-05 14:36:40|||||||||42531
1628174210000|2021-08-05 14:36:50|109.64|109.58|109.54|109.5|109.64|109.58|109.54|109.5|13486
1628174220000|2021-08-05 14:37:00||109.48||109.48||109.52||109.48|58517
1628174230000|2021-08-05 14:37:10|109.58|109.5|109.58|109.5|109.58|109.5|109.58|109.5|13973
1628174240000|2021-08-05 14:37:20|109.6|109.52|109.62|109.54|109.62|109.54|109.6|109.52|28
1628174250000|2021-08-05 14:37:30||109.52||109.52||109.52||109.52|25159
1628174260000|2021-08-05 14:37:40||109.54||109.52||109.54||109.52|26086
1628174270000|2021-08-05 14:37:50|||||||||1518
1628174280000|2021-08-05 14:38:00||109.54||109.52||109.54||109.52|9062
1628174290000|2021-08-05 14:38:10||109.54||109.54||109.54||109.54|5000
1628174310000|2021-08-05 14:38:30|||||||||3000
1628174330000|2021-08-05 14:38:50|109.64|109.56|109.74|109.66|109.8|109.66|109.64|109.56|33526
1628174340000|2021-08-05 14:39:00||109.64||109.62||109.64||109.62|48822
1628174350000|2021-08-05 14:39:10||109.64||109.64||109.64||109.64|309
1628174360000|2021-08-05 14:39:20|109.72|109.62|109.78|109.68|109.8|109.68|109.7|109.62|8271
1628174370000|2021-08-05 14:39:30|109.8|109.7|109.82|109.76|109.84|109.76|109.8|109.7|17618
1628174380000|2021-08-05 14:39:40|109.8||109.82||109.82||109.8||5246
1628174390000|2021-08-05 14:39:50|||||||||92410
1628174400000|2021-08-05 14:40:00|109.8|109.74|109.76|109.72|109.8|109.74|109.76|109.72|95677
1628174410000|2021-08-05 14:40:10|109.74|109.7|109.74|109.72|109.76|109.72|109.72|109.66|14893
1628174420000|2021-08-05 14:40:20|109.76|109.7|109.74|109.66|109.76|109.7|109.74|109.66|27246
1628174430000|2021-08-05 14:40:30|||||||||3756
1628174440000|2021-08-05 14:40:40|||||||||2000
1628174450000|2021-08-05 14:40:50||109.68||109.68||109.68||109.68|1000
1628174460000|2021-08-05 14:41:00|109.72|109.66|109.74|109.68|109.74|109.68|109.7|109.66|44403
1628174470000|2021-08-05 14:41:10|109.72|109.7|109.64|109.58|109.72|109.7|109.64|109.58|44328
1628174480000|2021-08-05 14:41:20|109.62||109.64||109.64||109.62||18614
1628174490000|2021-08-05 14:41:30|109.66|109.6|109.62|109.58|109.66|109.6|109.62|109.58|32954
1628174500000|2021-08-05 14:41:40|109.64|109.6|109.62|109.58|109.64|109.6|109.6|109.58|17743
1628174510000|2021-08-05 14:41:50|109.64|109.52|109.64|109.58|109.64|109.58|109.64|109.52|6482
1628174520000|2021-08-05 14:42:00|109.62|109.56|109.58|109.54|109.62|109.56|109.58|109.54|12801
1628174530000|2021-08-05 14:42:10|109.62|109.56|109.56|109.5|109.62|109.56|109.56|109.46|17231
1628174540000|2021-08-05 14:42:20||109.48||109.5||109.5||109.48|31589
1628174550000|2021-08-05 14:42:30|109.58|109.52|109.56|109.5|109.58|109.54|109.52|109.5|25005
1628174560000|2021-08-05 14:42:40|109.58|109.52|109.58|109.52|109.58|109.52|109.54|109.52|52918
1628174570000|2021-08-05 14:42:50|109.56|109.5|109.52|109.48|109.58|109.5|109.52|109.44|42040
1628174580000|2021-08-05 14:43:00|109.5|109.46|109.4|109.34|109.5|109.46|109.4|109.34|28041
1628174590000|2021-08-05 14:43:10|109.38|109.32|109.26|109.22|109.38|109.32|109.26|109.2|42003
1628174600000|2021-08-05 14:43:20|109.28|109.24|109.2|109.12|109.28|109.24|109.14|109.12|34125
1628174610000|2021-08-05 14:43:30|109.18|109.1|109.26|109.14|109.26|109.14|109.02|108.94|50921
1628174620000|2021-08-05 14:43:40|109.24|109.16|109|108.94|109.24|109.18|108.98|108.92|104179
1628174630000|2021-08-05 14:43:50|108.98|108.96|109|108.96|109|108.96|108.98|108.94|35880
1628174640000|2021-08-05 14:44:00|109.08|108.98|109.12|109.06|109.14|109.08|109|108.96|52579
1628174650000|2021-08-05 14:44:10|109.16|109.08|109.26|109.14|109.28|109.14|109.16|109.08|0
1628174660000|2021-08-05 14:44:20|109.22|109.12|109.08|108.98|109.22|109.14|108.98|108.84|132090
1628174670000|2021-08-05 14:44:30|109.04|109.02|109.08|109.04|109.08|109.04|109.04|109.02|30689
1628174680000|2021-08-05 14:44:40|||||||||5000
1628174690000|2021-08-05 14:44:50|109|109.02|109|108.96|109.06|109.02|108.98|108.96|33919
1628174700000|2021-08-05 14:45:00|108.98|108.94|108.98|108.94|109|108.96|108.98|108.94|10041
1628174710000|2021-08-05 14:45:10|||||||||1070
1628174730000|2021-08-05 14:45:30|108.96|108.96|108.96|108.86|108.98|108.96|108.96|108.86|17576
1628174740000|2021-08-05 14:45:40||108.88||108.88||108.9||108.86|23
1628174750000|2021-08-05 14:45:50|||||||||6582
1628174760000|2021-08-05 14:46:00|108.98|108.9|108.98|108.94|109|108.94|108.98|108.9|10149
1628174770000|2021-08-05 14:46:10|109|108.96|109.12|109.04|109.12|109.06|109|108.96|84924
1628174780000|2021-08-05 14:46:20|109.14|109.06|109.16|109.06|109.16|109.06|109.14|109.06|1900
1628174790000|2021-08-05 14:46:30|109.14||109.12||109.14||109.12||1500
1628174800000|2021-08-05 14:46:40|109.14|109.1|109.16|109.1|109.2|109.1|109.14|109.06|6494
1628174810000|2021-08-05 14:46:50|109.14|109.12|109.16|109.12|109.16|109.12|109.14|109.12|560
1628174820000|2021-08-05 14:47:00|109.14|109.1|109.16|109.06|109.16|109.1|109.1|109|60370
1628174830000|2021-08-05 14:47:10|109.14||109.16||109.16||109.14||6817
1628174840000|2021-08-05 14:47:20|||||||||5000
1628174850000|2021-08-05 14:47:30|109.14|109.04|109.2|109.12|109.2|109.12|109.08|109.02|48591
1628174860000|2021-08-05 14:47:40|109.16||109.16||109.2||109.16||756
1628174870000|2021-08-05 14:47:50|109.14|109.14|109.1|109.02|109.16|109.14|109.1|109.02|29022
1628174880000|2021-08-05 14:48:00|109.08|109.04|109.08|109.04|109.08|109.06|109.08|109.04|7172
1628174890000|2021-08-05 14:48:10|109.1|109.06|109.1|109.04|109.1|109.06|109.08|109.04|18133
1628174900000|2021-08-05 14:48:20|109.08||109.1||109.1||109.08||2199
1628174910000|2021-08-05 14:48:30|||||||||506
1628174930000|2021-08-05 14:48:50|109.12|109.06|109.1|109.06|109.12|109.06|109.1|109.06|6653
1628174940000|2021-08-05 14:49:00|109|109.04|109.22|109.2|109.26|109.2|109|108.98|41945
1628174950000|2021-08-05 14:49:10|109.24|109.22|109.24|109.22|109.24|109.22|109.24|109.22|3475
1628174960000|2021-08-05 14:49:20|109.26|109.2|109.2|109.1|109.3|109.2|109.2|109.1|59985
1628174970000|2021-08-05 14:49:30|109.18|109.14|109.16|109.08|109.2|109.14|109.16|109.04|72892
1628174980000|2021-08-05 14:49:40|109|109.06|109.14|109.06|109.16|109.06|109|108.98|71068
1628174990000|2021-08-05 14:49:50|109|109.04|109.08|109.06|109.14|109.06|109|108.98|66958
1628175000000|2021-08-05 14:50:00|109.1|109.04|108.92|108.88|109.1|109.04|108.92|108.86|234283
1628175010000|2021-08-05 14:50:10|108.94|108.9|108.96|108.9|108.96|108.9|108.94|108.9|5654
1628175020000|2021-08-05 14:50:20|108.98|108.92|109|108.94|109|108.94|108.96|108.9|12116
1628175050000|2021-08-05 14:50:50|||||||||1000
1628175060000|2021-08-05 14:51:00|109.02|108.96|109.08|109.02|109.12|109.06|109|108.96|114903
1628175070000|2021-08-05 14:51:10|109.12|109.08|109.08|109.04|109.12|109.08|109.08|109.04|3500
1628175080000|2021-08-05 14:51:20|109.1|109.06|109.1|109.06|109.12|109.06|109.1|109.06|3713
1628175090000|2021-08-05 14:51:30|||||||||1000
1628175100000|2021-08-05 14:51:40|109.12|109.1|109.12|109.08|109.14|109.1|109.12|109.08|4913
1628175110000|2021-08-05 14:51:50|109.14||109.14||109.14||109.14||25589
1628175120000|2021-08-05 14:52:00|109.16|109.1|109.24|109.22|109.36|109.22|109.12|109.08|33247
1628175130000|2021-08-05 14:52:10|109.28|109.24|109.32|109.26|109.32|109.26|109.28|109.24|988
1628175140000|2021-08-05 14:52:20|109.34|109.28|109.34|109.3|109.36|109.3|109.34|109.28|0
1628175150000|2021-08-05 14:52:30|109.32|109.28|109.36|109.32|109.36|109.32|109.32|109.28|22485
1628175160000|2021-08-05 14:52:40|109.4|109.34|109.42|109.36|109.46|109.36|109.4|109.32|7421
1628175170000|2021-08-05 14:52:50|109.44|109.38|109.44|109.4|109.44|109.4|109.42|109.38|71015
1628175180000|2021-08-05 14:53:00|109.42|109.42|109.46|109.42|109.46|109.42|109.42|109.4|12285
1628175190000|2021-08-05 14:53:10|109.48|109.44|109.48|109.42|109.5|109.44|109.48|109.42|9311
1628175200000|2021-08-05 14:53:20|109.5|109.44|109.5|109.42|109.52|109.5|109.46|109.38|91168
1628175210000|2021-08-05 14:53:30|109.48|109.38|109.4|109.34|109.48|109.44|109.38|109.34|12339
1628175220000|2021-08-05 14:53:40|109.38||109.38||109.38||109.38||0
1628175230000|2021-08-05 14:53:50||109.36||109.34||109.36||109.34|5957
1628175240000|2021-08-05 14:54:00|109.36|109.36|109.42|109.36|109.42|109.36|109.36|109.36|15217
1628175250000|2021-08-05 14:54:10|109.44||109.44||109.44||109.44||30364
1628175270000|2021-08-05 14:54:30|109.42||109.42||109.42||109.4||5238
1628175280000|2021-08-05 14:54:40|109.4|109.34|109.4|109.34|109.4|109.34|109.4|109.34|12164
1628175290000|2021-08-05 14:54:50|109.36|109.32|109.36|109.3|109.36|109.32|109.36|109.3|21161
1628175300000|2021-08-05 14:55:00|109.4|109.32|109.38|109.32|109.4|109.32|109.38|109.32|919
1628175310000|2021-08-05 14:55:10|109.4|109.34|109.4|109.34|109.4|109.34|109.4|109.34|0
1628175330000|2021-08-05 14:55:30|109.42|109.36|109.42|109.38|109.44|109.38|109.42|109.36|6757
1628175340000|2021-08-05 14:55:40|109.44|109.4|109.56|109.5|109.56|109.5|109.44|109.4|49547
1628175350000|2021-08-05 14:55:50|109.54|109.48|109.5|109.46|109.54|109.48|109.5|109.46|14507
1628175360000|2021-08-05 14:56:00|109.52|109.48|109.52|109.48|109.52|109.48|109.5|109.48|2831
1628175370000|2021-08-05 14:56:10|109.54||109.54||109.54||109.54||145956
1628175380000|2021-08-05 14:56:20|||||||||6376
1628175390000|2021-08-05 14:56:30|109.44|109.46|109.36|109.3|109.44|109.46|109.32|109.28|77395
1628175400000|2021-08-05 14:56:40|||||||||35389
1628175410000|2021-08-05 14:56:50|109.26|109.28|109.32|109.22|109.34|109.28|109.26|109.22|103402
1628175420000|2021-08-05 14:57:00|||||||||18615
1628175430000|2021-08-05 14:57:10|109.36|109.24|109.4|109.3|109.44|109.3|109.36|109.24|26877
1628175440000|2021-08-05 14:57:20|109.42|109.32|109.42|109.34|109.42|109.34|109.42|109.32|4777
1628175450000|2021-08-05 14:57:30|109.4|109.32|109.34|109.32|109.4|109.32|109.34|109.32|8472
1628175470000|2021-08-05 14:57:50||109.3||109.3||109.3||109.3|9512
1628175480000|2021-08-05 14:58:00|109.3|109.28|109.3|109.28|109.34|109.3|109.3|109.26|8625
1628175490000|2021-08-05 14:58:10|109.32|109.3|109.38|109.3|109.38|109.3|109.32|109.28|9702
1628175500000|2021-08-05 14:58:20|109.36|109.28|109.3|109.22|109.36|109.28|109.28|109.22|20887
1628175510000|2021-08-05 14:58:30|109.34|109.26|109.3|109.26|109.34|109.26|109.3|109.22|7986
1628175520000|2021-08-05 14:58:40|109.34|109.28|109.38|109.28|109.38|109.28|109.34|109.28|4859
1628175530000|2021-08-05 14:58:50|109.36||109.36||109.36||109.34||9951
1628175540000|2021-08-05 14:59:00|||||||||2457
1628175550000|2021-08-05 14:59:10|109.32|109.3|109.38|109.34|109.38|109.34|109.32|109.3|32259
1628175560000|2021-08-05 14:59:20|109.4|109.36|109.44|109.38|109.44|109.4|109.4|109.36|37066
1628175570000|2021-08-05 14:59:30|109.42||109.42||109.42||109.42||35000
1628175580000|2021-08-05 14:59:40||109.4||109.38||109.4||109.38|19450
1628175590000|2021-08-05 14:59:50|109.44|109.4|109.44|109.38|109.44|109.4|109.44|109.38|3950
1628175600000|2021-08-05 15:00:00|109.4|109.4|109.5|109.44|109.5|109.44|109.4|109.38|43178
1628175610000|2021-08-05 15:00:10|109.48|109.42|109.44|109.36|109.48|109.42|109.4|109.36|72797
1628175620000|2021-08-05 15:00:20|||||||||134
1628175630000|2021-08-05 15:00:30|109.42|109.34|109.3|109.22|109.42|109.34|109.3|109.22|28851
1628175640000|2021-08-05 15:00:40|109.28|109.2|109.28|109.18|109.3|109.24|109.24|109.18|56976
1628175650000|2021-08-05 15:00:50|109.26|109.2|109.24|109.16|109.26|109.22|109.22|109.16|3383
1628175660000|2021-08-05 15:01:00|109.16|109.14|109.18|109.1|109.22|109.16|109.1|109.02|14692
1628175670000|2021-08-05 15:01:10|109.16|109.08|109.04|108.94|109.16|109.08|109.04|108.92|39090
1628175680000|2021-08-05 15:01:20|109.06|108.98|109.06|109|109.1|109|109.06|108.98|8869
1628175710000|2021-08-05 15:01:50||108.98||108.96||108.98||108.96|2101
1628175730000|2021-08-05 15:02:10||108.98||108.98||108.98||108.98|0
1628175740000|2021-08-05 15:02:20|||||||||168
1628175760000|2021-08-05 15:02:40|||||||||6193
1628175770000|2021-08-05 15:02:50|109.08|109|109.06|109.02|109.08|109.02|109.06|109|7793
1628175780000|2021-08-05 15:03:00|109.08|109.04|109|108.92|109.1|109.06|108.98|108.92|49764
1628175790000|2021-08-05 15:03:10|108.92|108.88|109.04|108.98|109.04|108.98|108.92|108.88|10414
1628175800000|2021-08-05 15:03:20|109.08|109|109.08|109|109.08|109.04|109.08|108.98|29237
1628175820000|2021-08-05 15:03:40|109.02|108.98|109|108.96|109.06|108.98|109|108.96|14326
1628175830000|2021-08-05 15:03:50|108.98|108.94|108.98|108.88|108.98|108.94|108.94|108.88|1620
1628175840000|2021-08-05 15:04:00|109|108.9|108.98|108.92|109|108.92|108.98|108.9|20954
1628175870000|2021-08-05 15:04:30|||||||||16532
1628175880000|2021-08-05 15:04:40|||||||||382
1628175890000|2021-08-05 15:04:50|109|108.94|109.08|108.96|109.08|108.96|108.98|108.94|3986
1628175900000|2021-08-05 15:05:00|109.04||109.02||109.04||109.02||6222
1628175910000|2021-08-05 15:05:10|109.04|108.98|109.04|109|109.04|109|109|108.96|10673
1628175920000|2021-08-05 15:05:20|109.08|109.02|109.02|108.98|109.08|109.04|109|108.98|46194
1628175930000|2021-08-05 15:05:30|109.04|109|109.08|108.98|109.08|109|109.02|108.98|11286
1628175940000|2021-08-05 15:05:40|109.04||109.04||109.04||109.04||0
1628175950000|2021-08-05 15:05:50|109.02|109|109.02|108.98|109.04|109|109|108.96|34618
1628175960000|2021-08-05 15:06:00|109|108.96|109.02|108.96|109.02|108.98|108.98|108.92|54592
1628175970000|2021-08-05 15:06:10|109.04|108.98|109.08|109.04|109.1|109.06|109.04|108.98|20629
1628175980000|2021-08-05 15:06:20|||||||||5016
1628175990000|2021-08-05 15:06:30|109.06|109.02|109.06|109|109.06|109.02|109.06|108.96|19653
1628176000000|2021-08-05 15:06:40||109.02||109.02||109.02||109.02|20000
1628176010000|2021-08-05 15:06:50|109.08|109.04|109.08|109.04|109.08|109.06|109.08|109.04|64273
1628176020000|2021-08-05 15:07:00|109.04|109.02|109.06|109|109.06|109.02|109.02|109|13353
1628176030000|2021-08-05 15:07:10|109.04|109.02|109.04|109|109.04|109.02|109.04|109|14228
1628176050000|2021-08-05 15:07:30|||||||||2500
1628176060000|2021-08-05 15:07:40|109.02|108.98|109.2|109.14|109.2|109.14|109.02|108.98|46514
1628176070000|2021-08-05 15:07:50|109.14|109.12|109.08|109.04|109.16|109.12|109.08|109.02|28745
1628176080000|2021-08-05 15:08:00|||||||||1709
1628176100000|2021-08-05 15:08:20|109.1|109.06|109.12|109.08|109.12|109.08|109.1|109.06|47618
1628176110000|2021-08-05 15:08:30|109.1|109.04|109.08|109.04|109.1|109.04|109.08|109.04|12124
1628176120000|2021-08-05 15:08:40|||||||||2000
1628176140000|2021-08-05 15:09:00|109.06|109.02|108.98|108.94|109.08|109.02|108.9|108.86|55735
1628176150000|2021-08-05 15:09:10|109||109||109||109||2699
1628176170000|2021-08-05 15:09:30|108.98||108.98||109||108.98||50
1628176200000|2021-08-05 15:10:00|108.96|108.92|108.84|108.8|108.96|108.94|108.84|108.8|35383
1628176210000|2021-08-05 15:10:10|108.82|108.78|108.82|108.78|108.82|108.78|108.82|108.78|10254
1628176220000|2021-08-05 15:10:20|108.84|108.8|108.9|108.86|108.92|108.86|108.84|108.8|31944
1628176230000|2021-08-05 15:10:30|108.88|108.84|108.88|108.82|108.9|108.86|108.82|108.78|25055
1628176240000|2021-08-05 15:10:40||108.84||108.84||108.84||108.84|2851
1628176250000|2021-08-05 15:10:50|108.9|108.86|108.94|108.88|108.94|108.9|108.9|108.84|100922
1628176260000|2021-08-05 15:11:00|108.92|108.86|108.92|108.88|108.92|108.88|108.9|108.86|16449
1628176270000|2021-08-05 15:11:10|||||||||22831
1628176280000|2021-08-05 15:11:20|108.9|108.86|108.9|108.86|108.92|108.86|108.9|108.86|2688
1628176290000|2021-08-05 15:11:30|108.92|108.88|108.92|108.88|108.92|108.88|108.92|108.88|5650
1628176300000|2021-08-05 15:11:40|108.9|108.86|108.9|108.88|108.92|108.88|108.9|108.86|15336
1628176310000|2021-08-05 15:11:50|108.92|108.92|108.96|108.9|108.96|108.92|108.92|108.9|11052
1628176320000|2021-08-05 15:12:00|108.94|108.86|108.92|108.88|108.94|108.88|108.92|108.86|7669
1628176340000|2021-08-05 15:12:20|108.94|108.9|108.94|108.9|108.94|108.9|108.94|108.9|7879
1628176350000|2021-08-05 15:12:30|108.96|108.92|108.98|108.94|108.98|108.94|108.96|108.92|6671
1628176360000|2021-08-05 15:12:40|109|108.96|109.06|109|109.06|109|109|108.96|65002
1628176370000|2021-08-05 15:12:50|109.04|109.02|109.06|109.02|109.06|109.02|109.04|109|95964
1628176380000|2021-08-05 15:13:00|109.08|109.04|109.12|109.08|109.2|109.1|109.08|109.04|42393
1628176390000|2021-08-05 15:13:10|109.14||109.12||109.14||109.12||78500
1628176400000|2021-08-05 15:13:20|109.14|109.1|109.16|109.1|109.16|109.1|109.14|109.1|1176
1628176420000|2021-08-05 15:13:40|109.14||109.14||109.14||109.14||140
1628176430000|2021-08-05 15:13:50|||||||||54
1628176440000|2021-08-05 15:14:00|109.16|109.12|109.2|109.14|109.2|109.14|109.16|109.12|28366
1628176450000|2021-08-05 15:14:10||109.16||109.16||109.16||109.16|4627
1628176460000|2021-08-05 15:14:20|109.18|109.18|109.2|109.18|109.2|109.18|109.18|109.16|8505
1628176470000|2021-08-05 15:14:30|109.18|109.16|109.14|109.1|109.18|109.16|109.14|109.1|39748
1628176480000|2021-08-05 15:14:40|109.16|109.12|109.18|109.12|109.18|109.12|109.16|109.12|2
1628176490000|2021-08-05 15:14:50||109.14||109.14||109.14||109.14|5877
1628176500000|2021-08-05 15:15:00|109.18|109.09|109.14|109.05|109.21|109.12|109.14|109.05|3674
1628176510000|2021-08-05 15:15:10|109.19|109.1|109.14|109.03|109.19|109.1|109.14|109.03|3238
1628176520000|2021-08-05 15:15:20|109.19|109.08|109.19|109.08|109.19|109.08|109.19|109.08|0
1628176530000|2021-08-05 15:15:30|109.14|109.03|109.19|109.08|109.19|109.08|109.14|109.03|0
1628176540000|2021-08-05 15:15:40|109.14|109.03|109.14|109.03|109.14|109.03|109.14|109.03|0
1628176550000|2021-08-05 15:15:50|109.19|109.08|109.11|108.98|109.19|109.08|109.06|108.93|3686
1628176580000|2021-08-05 15:16:20|109.06|108.93|109.11|108.98|109.11|108.98|109.06|108.93|0
1628176590000|2021-08-05 15:16:30|109.06|108.93|109.06|108.93|109.06|108.93|109.06|108.93|0
1628176600000|2021-08-05 15:16:40|109.11|108.98|109.11|108.98|109.11|108.98|109.06|108.93|2769
1628176620000|2021-08-05 15:17:00|109.06|108.93|109.06|108.93|109.06|108.93|109.06|108.93|0
1628176640000|2021-08-05 15:17:20|109.11|108.98|109.11|108.98|109.11|108.98|109.06|108.93|0
1628176650000|2021-08-05 15:17:30|109.06|108.93|109.11|108.98|109.11|108.98|109.06|108.93|0
1628176670000|2021-08-05 15:17:50|109.06|108.93|109.11|109.02|109.11|109.02|109.04|108.93|2035
1628176680000|2021-08-05 15:18:00|109.06|108.97|109.2|109.07|109.25|109.12|109.06|108.97|4025
1628176690000|2021-08-05 15:18:10|109.25|109.12|109.2|109.11|109.25|109.14|109.2|109.07|2500
1628176700000|2021-08-05 15:18:20|109.25|109.16|109.25|109.16|109.25|109.16|109.2|109.11|0
1628176710000|2021-08-05 15:18:30|109.2|109.13|109.24|109.17|109.31|109.22|109.2|109.13|9088
1628176720000|2021-08-05 15:18:40|109.29|109.22|109.29|109.22|109.29|109.22|109.29|109.22|0
1628176730000|2021-08-05 15:18:50|109.24|109.17|109.24|109.17|109.24|109.17|109.24|109.17|0
1628176740000|2021-08-05 15:19:00|109.29|109.22|109.41|109.32|109.41|109.32|109.24|109.17|1452
1628176750000|2021-08-05 15:19:10|109.36|109.27|109.36|109.29|109.41|109.32|109.36|109.27|0
1628176760000|2021-08-05 15:19:20|109.38|109.31|109.43|109.36|109.43|109.36|109.38|109.31|855
1628176770000|2021-08-05 15:19:30|109.38|109.31|109.36|109.25|109.41|109.31|109.36|109.23|1910
1628176780000|2021-08-05 15:19:40|109.41|109.3|109.36|109.25|109.41|109.3|109.36|109.25|0
1628176790000|2021-08-05 15:19:50|109.43|109.32|109.36|109.27|109.43|109.32|109.36|109.27|2500
1628176800000|2021-08-05 15:20:00|109.41|109.32|109.48|109.39|109.53|109.44|109.36|109.29|801
1628176810000|2021-08-05 15:20:10|109.53|109.44|109.46|109.37|109.53|109.44|109.46|109.35|6197
1628176820000|2021-08-05 15:20:20|109.51|109.42|109.51|109.42|109.51|109.42|109.51|109.42|0
1628176830000|2021-08-05 15:20:30|109.48|109.37|109.53|109.42|109.53|109.42|109.48|109.37|26
1628176840000|2021-08-05 15:20:40|109.5|109.37|109.5|109.39|109.55|109.44|109.5|109.37|622
1628176850000|2021-08-05 15:20:50|109.52|109.41|109.52|109.43|109.57|109.46|109.52|109.41|212
1628176860000|2021-08-05 15:21:00|109.57|109.48|109.5|109.41|109.57|109.48|109.5|109.41|1935
1628176870000|2021-08-05 15:21:10|109.55|109.46|109.53|109.46|109.55|109.46|109.48|109.41|0
1628176880000|2021-08-05 15:21:20|109.48|109.41|109.48|109.41|109.48|109.41|109.48|109.41|0
1628176890000|2021-08-05 15:21:30|109.53|109.46|109.48|109.41|109.53|109.46|109.48|109.41|0
1628176900000|2021-08-05 15:21:40|109.53|109.46|109.57|109.48|109.57|109.48|109.48|109.41|273
1628176910000|2021-08-05 15:21:50|109.52|109.43|109.63|109.52|109.63|109.52|109.52|109.41|4040
1628176920000|2021-08-05 15:22:00|109.61|109.47|109.61|109.52|109.61|109.52|109.56|109.47|0
1628176930000|2021-08-05 15:22:10|109.56|109.47|109.6|109.49|109.61|109.52|109.56|109.47|4995
1628176940000|2021-08-05 15:22:20|109.65|109.54|109.58|109.49|109.65|109.54|109.58|109.49|0
1628176950000|2021-08-05 15:22:30|109.63|109.54|109.65|109.54|109.65|109.54|109.58|109.49|3
1628176960000|2021-08-05 15:22:40|109.6|109.51|109.68|109.57|109.73|109.62|109.6|109.51|7372
1628176980000|2021-08-05 15:23:00|109.73|109.62|109.68|109.57|109.73|109.62|109.68|109.57|0
1628176990000|2021-08-05 15:23:10|109.73|109.59|109.68|109.59|109.73|109.64|109.68|109.59|49
1628177000000|2021-08-05 15:23:20|109.73|109.57|109.68|109.59|109.73|109.64|109.68|109.57|0
1628177010000|2021-08-05 15:23:30|109.73|109.64|109.72|109.61|109.81|109.7|109.72|109.61|1923
1628177020000|2021-08-05 15:23:40|109.77|109.68|109.76|109.65|109.81|109.7|109.72|109.63|151
1628177030000|2021-08-05 15:23:50|109.81|109.7|109.79|109.68|109.81|109.7|109.74|109.63|40
1628177040000|2021-08-05 15:24:00|109.74|109.63|109.78|109.69|109.83|109.74|109.74|109.63|11771
1628177050000|2021-08-05 15:24:10|109.85|109.74|109.85|109.74|109.85|109.78|109.78|109.69|46
1628177060000|2021-08-05 15:24:20|109.8|109.69|109.85|109.76|109.85|109.76|109.8|109.69|0
1628177070000|2021-08-05 15:24:30|109.86|109.75|109.86|109.77|109.91|109.8|109.84|109.75|9993
1628177080000|2021-08-05 15:24:40|109.89|109.82|109.89|109.8|109.89|109.82|109.84|109.75|0
1628177090000|2021-08-05 15:24:50|109.87|109.78|109.87|109.8|109.87|109.8|109.82|109.75|6013
1628177100000|2021-08-05 15:25:00|109.82|109.75|109.89|109.8|109.89|109.8|109.82|109.75|1602
1628177110000|2021-08-05 15:25:10|109.84|109.73|109.89|109.78|109.89|109.78|109.82|109.73|0
1628177120000|2021-08-05 15:25:20|109.84|109.73|109.89|109.8|109.89|109.8|109.84|109.73|0
1628177130000|2021-08-05 15:25:30|109.84|109.75|109.82|109.73|109.89|109.8|109.82|109.73|672
1628177140000|2021-08-05 15:25:40|109.87|109.78|109.87|109.78|109.87|109.78|109.82|109.73|0
1628177150000|2021-08-05 15:25:50|109.82|109.73|109.89|109.8|109.89|109.8|109.82|109.73|2500
1628177160000|2021-08-05 15:26:00|109.84|109.75|109.84|109.77|109.89|109.82|109.84|109.75|43
1628177170000|2021-08-05 15:26:10|109.86|109.82|109.86|109.77|109.91|109.82|109.86|109.77|0
1628177180000|2021-08-05 15:26:20|109.88|109.79|109.9|109.79|109.95|109.84|109.86|109.79|2057
1628177190000|2021-08-05 15:26:30|109.95|109.84|109.95|109.86|109.95|109.86|109.9|109.79|0
1628177200000|2021-08-05 15:26:40|109.9|109.81|109.96|109.85|110.03|109.92|109.9|109.81|2500
1628177210000|2021-08-05 15:26:50|110.01|109.9|109.9|109.83|110.01|109.9|109.9|109.83|560
1628177220000|2021-08-05 15:27:00|109.95|109.88|109.88|109.81|109.97|109.88|109.88|109.79|7749
1628177230000|2021-08-05 15:27:10|109.95|109.86|109.91|109.84|109.95|109.86|109.86|109.79|2879
1628177240000|2021-08-05 15:27:20|109.86|109.79|109.94|109.81|109.99|109.86|109.82|109.69|8654
1628177250000|2021-08-05 15:27:30|109.99|109.86|109.84|109.73|109.99|109.86|109.82|109.71|11455
1628177260000|2021-08-05 15:27:40|109.89|109.78|109.91|109.8|109.91|109.82|109.84|109.75|5338
1628177270000|2021-08-05 15:27:50|109.86|109.75|109.9|109.77|109.93|109.82|109.84|109.75|3387
1628177280000|2021-08-05 15:28:00|109.95|109.86|109.95|109.84|109.95|109.86|109.9|109.81|6535
1628177290000|2021-08-05 15:28:10|109.9|109.79|109.91|109.84|109.95|109.86|109.86|109.77|7827
1628177300000|2021-08-05 15:28:20|109.88|109.79|109.89|109.82|109.93|109.82|109.84|109.73|966
1628177310000|2021-08-05 15:28:30|109.86|109.77|109.91|109.82|109.91|109.82|109.86|109.77|1307
1628177320000|2021-08-05 15:28:40|109.84|109.75|109.89|109.8|109.89|109.8|109.84|109.75|589
1628177330000|2021-08-05 15:28:50|109.84|109.78|109.81|109.68|109.89|109.78|109.74|109.63|1175
1628177340000|2021-08-05 15:29:00|109.76|109.72|109.95|109.84|109.95|109.84|109.76|109.65|6318
1628177350000|2021-08-05 15:29:10|109.91|109.79|109.9|109.77|109.95|109.82|109.8|109.71|6485
1628177360000|2021-08-05 15:29:20|109.95|109.82|109.9|109.79|109.95|109.84|109.84|109.77|1502
1628177370000|2021-08-05 15:29:30|109.95|109.84|109.88|109.75|109.95|109.84|109.88|109.75|17012
1628177380000|2021-08-05 15:29:40|109.93|109.79|109.93|109.8|109.93|109.82|109.84|109.73|3243
1628177390000|2021-08-05 15:29:50|109.88|109.75|109.9|109.75|109.95|109.8|109.88|109.75|683
1628233210000|2021-08-06 07:00:10|111.9|111.88|111.92|111.64|111.94|111.88|111.88|111.6|55546
1628233220000|2021-08-06 07:00:20|111.9|111.62|111.9|111.58|111.94|111.9|111.7|111.38|207693
1628233230000|2021-08-06 07:00:30|111.58|111.5|111.94|111.68|111.96|111.92|111.56|111.48|318763
1628233240000|2021-08-06 07:00:40|111.92|111.7|111.86|111.68|112|111.74|111.78|111.68|164556
1628233250000|2021-08-06 07:00:50|111.9|111.66|112.44|112.04|112.5|112.28|111.68|111.66|1198812
1628233260000|2021-08-06 07:01:00|112.42|112.4|112.2|111.96|112.48|112.4|112.2|111.82|57074
1628233270000|2021-08-06 07:01:10|112.18|111.78|111.92|111.7|112.28|111.78|111.68|111.46|169889
1628233280000|2021-08-06 07:01:20|111.9|111.68|111.9|111.64|111.92|111.68|111.58|111.5|71169
1628233290000|2021-08-06 07:01:30|111.64|111.56|111.52|111.16|111.9|111.66|110.9|110.8|338244
1628233300000|2021-08-06 07:01:40|111.5|111.12|110.88|110.68|111.52|111.18|110.88|110.68|281565
1628233310000|2021-08-06 07:01:50|110.82|110.66|110.86|110.64|111.24|110.8|110.48|110.14|42167
1628233320000|2021-08-06 07:02:00|110.84|110.6|110.6|110.28|110.84|110.6|110.56|110.04|44879
1628233330000|2021-08-06 07:02:10|110.68|110.3|110.64|110.34|110.74|110.46|110.5|110.1|50729
1628233340000|2021-08-06 07:02:20||110.3||110.32||110.38||110.2|42910
1628233350000|2021-08-06 07:02:30|110.62|110.34|110.58|110.42|110.62|110.42|110.4|110.08|56909
1628233360000|2021-08-06 07:02:40|110.62|110.36|110.4|110.16|110.62|110.42|110.4|110.1|14015
1628233370000|2021-08-06 07:02:50|110.38|110.14|110.28|110.08|110.38|110.16|110.14|110.08|19192
1628233380000|2021-08-06 07:03:00|110.26|110.04|110.06|109.8|110.26|110.22|110.06|109.8|114976
1628233390000|2021-08-06 07:03:10|110.02|109.74|110.44|110.12|110.46|110.36|109.78|109.5|98468
1628233400000|2021-08-06 07:03:20|110.42|110.1|110.04|109.8|110.44|110.24|110.04|109.74|86785
1628233410000|2021-08-06 07:03:30|110.02|109.78|109.74|109.58|110.02|109.78|109.6|109.42|44602
1628233420000|2021-08-06 07:03:40|109.8|109.6|110.04|109.78|110.2|109.9|109.74|109.58|10242
1628233430000|2021-08-06 07:03:50||109.8||109.92||109.92||109.8|59091
1628233440000|2021-08-06 07:04:00|110.06|109.94|110.06|110.02|110.06|110.02|110.06|109.94|27869
1628233450000|2021-08-06 07:04:10||109.84||109.9||109.9||109.84|11178
1628233460000|2021-08-06 07:04:20|110.12|109.86|110.2|110|110.2|110|110.12|109.86|29860
1628233470000|2021-08-06 07:04:30|110.18|109.96|110.18|109.94|110.18|109.98|110.18|109.92|28461
1628233480000|2021-08-06 07:04:40|110.16|109.96|110|109.76|110.16|110.06|110|109.74|26117
1628233490000|2021-08-06 07:04:50|||||||||5497
1628233500000|2021-08-06 07:05:00|109.98|109.72|109.96|109.72|109.98|109.72|109.96|109.68|1185
1628233510000|2021-08-06 07:05:10|109.98|109.74|110.02|109.86|110.02|109.86|109.98|109.74|30627
1628233520000|2021-08-06 07:05:20|110.04|109.88|110.28|110.14|110.56|110.3|110.04|109.88|77694
1628233530000|2021-08-06 07:05:30|110.26|110.16|110.12|109.92|110.26|110.16|110.12|109.9|21603
1628233540000|2021-08-06 07:05:40|110.1|109.9|110.48|110.32|110.5|110.32|109.94|109.76|91019
1628233550000|2021-08-06 07:05:50|110.46|110.28|110.64|110.42|110.74|110.56|110.4|110.2|57509
1628233560000|2021-08-06 07:06:00|110.62|110.38|110.86|110.64|110.88|110.76|110.46|110.34|44003
1628233570000|2021-08-06 07:06:10|110.84|110.62|110.58|110.4|110.84|110.64|110.52|110.32|41634
1628233580000|2021-08-06 07:06:20|110.64|110.42|110.62|110.46|110.64|110.46|110.62|110.34|34525
1628233590000|2021-08-06 07:06:30|110.56|110.42|110.72|110.6|110.72|110.62|110.54|110.32|19416
1628233600000|2021-08-06 07:06:40|110.7|110.58|110.56|110.44|110.7|110.58|110.56|110.38|12679
1628233610000|2021-08-06 07:06:50|110.54|110.38|110.9|110.72|110.92|110.72|110.5|110.38|34735
1628233620000|2021-08-06 07:07:00|110.7|110.7|110.94|110.76|111|110.82|110.7|110.68|46211
1628233630000|2021-08-06 07:07:10||110.72||110.78||110.78||110.72|9614
1628233640000|2021-08-06 07:07:20|110.92|110.74|110.78|110.6|110.92|110.78|110.78|110.54|11754
1628233650000|2021-08-06 07:07:30|110.74||110.74||110.74||110.74||1198
1628233660000|2021-08-06 07:07:40|110.72|110.62|110.7|110.62|110.74|110.62|110.7|110.6|59282
1628233670000|2021-08-06 07:07:50|110.68|110.6|110.88|110.7|110.94|110.78|110.68|110.52|54806
1628233680000|2021-08-06 07:08:00|||||||||9025
1628233690000|2021-08-06 07:08:10|110.76|110.72|110.76|110.64|110.76|110.74|110.76|110.64|4584
1628233700000|2021-08-06 07:08:20|110.74|110.66|110.62|110.42|110.76|110.66|110.62|110.4|25816
1628233710000|2021-08-06 07:08:30|110.6|110.4|110.26|110.06|110.6|110.42|110.24|110.02|19041
1628233720000|2021-08-06 07:08:40|110.28||110.26||110.3||110.26||5037
1628233730000|2021-08-06 07:08:50|110.24|110.04|110.22|109.98|110.24|110.04|110.22|109.98|10952
1628233740000|2021-08-06 07:09:00|110.2|110|110.18|109.98|110.2|110|110.18|109.98|13679
1628233750000|2021-08-06 07:09:10|110.16|109.96|110|109.88|110.28|110.04|110|109.84|91364
1628233760000|2021-08-06 07:09:20|110.06|109.9|110.32|110.16|110.34|110.16|110|109.84|3042
1628233770000|2021-08-06 07:09:30|||||||||16
1628233780000|2021-08-06 07:09:40|110.3|110.14|110.18|110.06|110.3|110.14|110.06|109.98|104455
1628233790000|2021-08-06 07:09:50|110.2|110.08|110.34|110.18|110.34|110.18|110.2|110.08|71625
1628233800000|2021-08-06 07:10:00|110.32|110.16|110.14|109.96|110.32|110.16|110.08|109.9|16836
1628233810000|2021-08-06 07:10:10|110.12|110|110.12|110|110.14|110|110.02|110|5150
1628233820000|2021-08-06 07:10:20|110.14|110.02|110.24|110.02|110.36|110.16|110.1|110.02|62446
1628233830000|2021-08-06 07:10:30|110.22|110.04|110.2|110|110.22|110.04|110.2|110|4527
1628233840000|2021-08-06 07:10:40|110.18||110.16||110.18||110.16||2291
1628233850000|2021-08-06 07:10:50|110.14|109.94|110.08|109.94|110.14|109.94|110.08|109.94|6841
1628233860000|2021-08-06 07:11:00|110.06|109.92|109.9|109.62|110.06|109.92|109.88|109.6|19796
1628233870000|2021-08-06 07:11:10||109.64||109.66||109.66||109.64|3955
1628233880000|2021-08-06 07:11:20|109.92|109.68|109.98|109.7|109.98|109.7|109.92|109.68|4660
1628233890000|2021-08-06 07:11:30|109.96|109.68|109.88|109.68|109.96|109.68|109.88|109.68|10255
1628233900000|2021-08-06 07:11:40|109.86|109.64|109.7|109.56|109.86|109.64|109.56|109.48|159875
1628233910000|2021-08-06 07:11:50|109.56|109.48|109.42|109.28|109.72|109.48|109.42|109.28|21363
1628233920000|2021-08-06 07:12:00|109.44|109.3|109.68|109.46|109.7|109.46|109.44|109.3|35221
1628233930000|2021-08-06 07:12:10||109.4||109.4||109.48||109.4|34537
1628233940000|2021-08-06 07:12:20|109.66|109.44|109.6|109.44|109.66|109.46|109.6|109.44|7831
1628233950000|2021-08-06 07:12:30|||||||||8500
1628233960000|2021-08-06 07:12:40|109.62|109.46|109.64|109.48|109.66|109.48|109.62|109.44|18277
1628233970000|2021-08-06 07:12:50|109.66|109.5|110.04|109.98|110.1|109.98|109.66|109.5|17911
1628233980000|2021-08-06 07:13:00|110.02|109.92|110.04|109.92|110.04|109.92|110|109.86|21912
1628233990000|2021-08-06 07:13:10|110.1|109.94|110.08|109.98|110.1|109.98|110.08|109.94|1151
1628234010000|2021-08-06 07:13:30|110.1|110|110.26|110.1|110.3|110.1|110.1|110|12665
1628234020000|2021-08-06 07:13:40|110.24|110.12|110.18|109.98|110.24|110.12|110.18|109.94|55462
1628234030000|2021-08-06 07:13:50|110.2|110|110.22|110.06|110.22|110.06|110.2|110|2669
1628234040000|2021-08-06 07:14:00|110.24|110.08|110.44|110.22|110.5|110.28|110.24|110.08|92949
1628234050000|2021-08-06 07:14:10||110.26||110.3||110.32||110.26|1842
1628234060000|2021-08-06 07:14:20|110.42|110.32|110.42|110.26|110.42|110.38|110.42|110.2|17743
1628234080000|2021-08-06 07:14:40||110.3||110.22||110.3||110.2|498
1628234090000|2021-08-06 07:14:50|||||||||66022
1628234100000|2021-08-06 07:15:00|110.4|110.24|110.76|110.58|110.76|110.58|110.38|110.22|6686
1628234110000|2021-08-06 07:15:10|110.74|110.6|110.74|110.58|110.76|110.62|110.6|110.56|16670
1628234120000|2021-08-06 07:15:20|110.72|110.6|110.7|110.58|110.74|110.6|110.7|110.58|48090
1628234130000|2021-08-06 07:15:30|110.72|110.6|110.78|110.6|110.8|110.7|110.7|110.58|10357
1628234140000|2021-08-06 07:15:40|110.76||110.76||110.76||110.76||0
1628234160000|2021-08-06 07:16:00|||||||||2000
1628234170000|2021-08-06 07:16:10|||||||||32295
1628234180000|2021-08-06 07:16:20|110.78|110.62|110.98|110.86|111|110.92|110.78|110.62|64413
1628234190000|2021-08-06 07:16:30|111|110.92|111.2|111.06|111.24|111.08|111|110.9|44959
1628234200000|2021-08-06 07:16:40|111.18|111.08|111.16|111.06|111.18|111.08|111.08|111|33314
1628234210000|2021-08-06 07:16:50|111.18|111.16|111.28|111.16|111.34|111.24|111.18|111.14|28643
1628234220000|2021-08-06 07:17:00|111.26|111.18|111.44|111.32|111.46|111.32|111.26|111.14|43238
1628234230000|2021-08-06 07:17:10|111.42|111.34|111.48|111.36|111.5|111.42|111.36|111.22|214792
1628234240000|2021-08-06 07:17:20|111.46|111.4|111.46|111.32|111.46|111.4|111.46|111.26|10912
1628234250000|2021-08-06 07:17:30||111.28||111.34||111.34||111.26|11800
1628234260000|2021-08-06 07:17:40|||||||||19359
1628234270000|2021-08-06 07:17:50||111.38||111.32||111.38||111.26|10750
1628234280000|2021-08-06 07:18:00||111.34||111.34||111.34||111.34|1122
1628234290000|2021-08-06 07:18:10|111.5|111.36|111.78|111.6|111.84|111.74|111.46|111.36|135649
1628234300000|2021-08-06 07:18:20|111.76|111.62|111.52|111.42|111.76|111.62|111.5|111.32|20490
1628234310000|2021-08-06 07:18:30|||||||||5000
1628234320000|2021-08-06 07:18:40|111.5|111.36|111.48|111.34|111.5|111.4|111.48|111.32|6782
1628234330000|2021-08-06 07:18:50|||||||||14001
1628234340000|2021-08-06 07:19:00|111.46|111.36|111.54|111.4|111.72|111.54|111.44|111.36|67686
1628234350000|2021-08-06 07:19:10|111.48|111.42|111.52|111.46|111.56|111.46|111.46|111.38|103563
1628234360000|2021-08-06 07:19:20|111.5|111.38|111.28|111.18|111.5|111.38|111.22|111.06|56206
1628234370000|2021-08-06 07:19:30|111.32|111.2|111.46|111.32|111.56|111.42|111.3|111.2|11940
1628234380000|2021-08-06 07:19:40|111.3|111.3|111.62|111.48|111.66|111.58|111.3|111.26|81337
1628234390000|2021-08-06 07:19:50|111.6|111.44|111.68|111.58|111.72|111.58|111.56|111.44|22198
1628234400000|2021-08-06 07:20:00|111.72|111.54|111.56|111.46|111.74|111.54|111.56|111.42|80253
1628234410000|2021-08-06 07:20:10|111.54|111.42|111.46|111.34|111.54|111.42|111.44|111.26|30564
1628234420000|2021-08-06 07:20:20|111.44|111.32|111.46|111.34|111.6|111.34|111.44|111.32|77201
1628234430000|2021-08-06 07:20:30|111.44|111.36|111.44|111.36|111.44|111.38|111.44|111.36|11839
1628234440000|2021-08-06 07:20:40|111.42|111.34|111.3|111.2|111.42|111.34|111.3|111.16|2241
1628234450000|2021-08-06 07:20:50|111.28|111.22|111.42|111.32|111.48|111.32|111.28|111.2|92046
1628234460000|2021-08-06 07:21:00|111.4|111.3|111.38|111.26|111.4|111.36|111.38|111.16|14805
1628234470000|2021-08-06 07:21:10|||||||||3156
1628234480000|2021-08-06 07:21:20|||||||||21134
1628234490000|2021-08-06 07:21:30|111.4|111.28|111.62|111.52|111.82|111.6|111.38|111.28|77216
1628234500000|2021-08-06 07:21:40|111.6|111.38|111.68|111.52|111.7|111.68|111.54|111.38|46816
1628234510000|2021-08-06 07:21:50||111.58||111.58||111.58||111.58|28677
1628234520000|2021-08-06 07:22:00|111.66|111.5|111.64|111.54|111.74|111.64|111.62|111.5|70821
1628234530000|2021-08-06 07:22:10|111.62|111.52|111.54|111.44|111.62|111.52|111.54|111.42|13846
1628234540000|2021-08-06 07:22:20|111.56|111.46|111.7|111.6|111.7|111.6|111.56|111.46|15402
1628234550000|2021-08-06 07:22:30|111.68|111.58|111.6|111.46|111.68|111.58|111.6|111.46|1009
1628234560000|2021-08-06 07:22:40|111.58|111.44|111.7|111.62|111.7|111.64|111.54|111.44|34338
1628234570000|2021-08-06 07:22:50|111.68|111.56|111.68|111.56|111.7|111.62|111.68|111.54|4939
1628234580000|2021-08-06 07:23:00|||||||||3000
1628234590000|2021-08-06 07:23:10|111.66|111.5|111.52|111.44|111.66|111.5|111.52|111.44|39891
1628234600000|2021-08-06 07:23:20|111.5|111.38|111.52|111.42|111.54|111.42|111.38|111.26|101361
1628234610000|2021-08-06 07:23:30|111.56|111.44|111.64|111.5|111.66|111.54|111.56|111.44|7682
1628234620000|2021-08-06 07:23:40|111.66|111.54|111.66|111.56|111.78|111.66|111.64|111.54|93318
1628234630000|2021-08-06 07:23:50|111.64|111.58|111.64|111.58|111.64|111.58|111.64|111.58|40421
1628234640000|2021-08-06 07:24:00|111.62|111.56|111.58|111.48|111.62|111.56|111.58|111.48|14980
1628234650000|2021-08-06 07:24:10|111.56|111.44|111.54|111.44|111.56|111.46|111.46|111.36|18453
1628234660000|2021-08-06 07:24:20|111.56|111.42|111.62|111.54|111.62|111.54|111.48|111.36|16978
1628234670000|2021-08-06 07:24:30|111.6|111.52|111.56|111.46|111.6|111.52|111.56|111.42|10099
1628234680000|2021-08-06 07:24:40|111.54|111.42|111.48|111.36|111.54|111.44|111.48|111.34|29334
1628234690000|2021-08-06 07:24:50|111.5|111.38|111.36|111.3|111.6|111.5|111.36|111.3|24124
1628234700000|2021-08-06 07:25:00|111.38|111.32|111.42|111.32|111.44|111.36|111.38|111.3|14083
1628234710000|2021-08-06 07:25:10|111.4|111.28|111.32|111.2|111.4|111.28|111.22|111.12|43077
1628234720000|2021-08-06 07:25:20|111.38|111.22|111.48|111.38|111.54|111.48|111.38|111.22|23046
1628234730000|2021-08-06 07:25:30|111.5|111.4|111.54|111.42|111.56|111.44|111.5|111.38|8010
1628234740000|2021-08-06 07:25:40|||||||||11797
1628234750000|2021-08-06 07:25:50|||||||||1325
1628234760000|2021-08-06 07:26:00|111.52|111.5|111.48|111.42|111.52|111.5|111.48|111.42|4117
1628234770000|2021-08-06 07:26:10|||||||||900
1628234780000|2021-08-06 07:26:20|111.46|111.38|111.42|111.3|111.46|111.38|111.42|111.28|2507
1628234790000|2021-08-06 07:26:30|||||||||977
1628234800000|2021-08-06 07:26:40|111.44|111.32|111.7|111.58|111.7|111.58|111.42|111.32|83261
1628234810000|2021-08-06 07:26:50|||||||||22922
1628234820000|2021-08-06 07:27:00|111.68|111.56|111.62|111.48|111.68|111.56|111.62|111.48|11608
1628234830000|2021-08-06 07:27:10|111.56|111.5|111.64|111.56|111.66|111.58|111.56|111.5|14135
1628234840000|2021-08-06 07:27:20|111.66|111.58|111.68|111.58|111.76|111.66|111.66|111.58|15946
1628234850000|2021-08-06 07:27:30|||||||||24196
1628234860000|2021-08-06 07:27:40|111.64|111.62|111.68|111.62|111.78|111.66|111.62|111.58|34031
1628234870000|2021-08-06 07:27:50||111.6||111.58||111.62||111.58|54614
1628234880000|2021-08-06 07:28:00|111.66|111.56|111.7|111.62|111.7|111.62|111.62|111.56|26013
1628234890000|2021-08-06 07:28:10|111.74|111.66|111.7|111.66|111.76|111.68|111.7|111.64|24997
1628234900000|2021-08-06 07:28:20|111.68|111.64|111.7|111.68|111.78|111.68|111.68|111.64|35829
1628234910000|2021-08-06 07:28:30|111.76|111.7|111.7|111.64|111.9|111.78|111.68|111.64|87118
1628234920000|2021-08-06 07:28:40|111.68|111.58|111.66|111.58|111.68|111.58|111.66|111.58|12591
1628234930000|2021-08-06 07:28:50||111.54||111.54||111.54||111.54|4808
1628234940000|2021-08-06 07:29:00|111.62|111.5|111.34|111.26|111.62|111.5|111.34|111.22|26673
1628234950000|2021-08-06 07:29:10|111.32|111.22|111.3|111.2|111.32|111.28|111.28|111.2|10857
1628234960000|2021-08-06 07:29:20|111.32||111.32||111.32||111.32||19805
1628234970000|2021-08-06 07:29:30|111.26|111.22|111.32|111.24|111.34|111.26|111.26|111.22|6000
1628234980000|2021-08-06 07:29:40|111.34||111.32||111.34||111.32||0
1628234990000|2021-08-06 07:29:50|111.3|111.22|111.34|111.26|111.36|111.26|111.26|111.12|5547
1628235000000|2021-08-06 07:30:00|111.32|111.24|111.18|111.1|111.32|111.24|111.12|111.08|15660
1628235010000|2021-08-06 07:30:10|||||||||93
1628235020000|2021-08-06 07:30:20|111.16|111.08|110.94|110.88|111.16|111.08|110.92|110.86|48059
1628235030000|2021-08-06 07:30:30|110.96|110.9|110.98|110.9|110.98|110.96|110.96|110.86|21283
1628235040000|2021-08-06 07:30:40|||||||||36070
1628235050000|2021-08-06 07:30:50|||||||||31152
1628235060000|2021-08-06 07:31:00|||||||||1517
1628235070000|2021-08-06 07:31:10|111|110.92|111.3|111.2|111.3|111.2|111|110.92|54233
1628235080000|2021-08-06 07:31:20|111.34|111.22|111.38|111.26|111.4|111.26|111.34|111.22|12667
1628235090000|2021-08-06 07:31:30|111.36|111.24|111.18|111.12|111.36|111.24|111.18|111.12|16059
1628235100000|2021-08-06 07:31:40|111.2|111.14|111.24|111.14|111.24|111.14|111.2|111.12|1517
1628235110000|2021-08-06 07:31:50|111.22|111.12|111.24|111.16|111.24|111.2|111.22|111.12|5399
1628235120000|2021-08-06 07:32:00|111.22|111.14|111.24|111.18|111.24|111.18|111.18|111.12|9163
1628235130000|2021-08-06 07:32:10|111.3|111.2|111.38|111.26|111.38|111.3|111.3|111.2|23214
1628235140000|2021-08-06 07:32:20|111.36|111.24|111.3|111.16|111.36|111.24|111.3|111.16|3363
1628235150000|2021-08-06 07:32:30|111.28|111.14|111.4|111.28|111.42|111.3|111.26|111.14|8667
1628235160000|2021-08-06 07:32:40|111.38|111.26|111.28|111.14|111.38|111.3|111.28|111.14|15874
1628235170000|2021-08-06 07:32:50|||||||||9085
1628235180000|2021-08-06 07:33:00|||||||||1200
1628235190000|2021-08-06 07:33:10|111.26|111.12|111.28|111.16|111.28|111.16|111.16|111.1|6257
1628235200000|2021-08-06 07:33:20|111.3|111.18|111.32|111.22|111.4|111.3|111.28|111.18|22123
1628235210000|2021-08-06 07:33:30|111.28|111.18|111.26|111.16|111.28|111.18|111.1|111.08|10297
1628235220000|2021-08-06 07:33:40|111.24|111.14|111.22|111.14|111.26|111.14|111.2|111.12|2082
1628235230000|2021-08-06 07:33:50|||||||||500
1628235240000|2021-08-06 07:34:00|111.28|111.16|111.32|111.2|111.32|111.2|111.28|111.16|5355
1628235250000|2021-08-06 07:34:10|111.28|111.18|111.3|111.16|111.3|111.2|111.28|111.16|4771
1628235260000|2021-08-06 07:34:20|||||||||7600
1628235270000|2021-08-06 07:34:30|||||||||4462
1628235280000|2021-08-06 07:34:40|||||||||18374
1628235300000|2021-08-06 07:35:00|111.32|111.18|111.32|111.2|111.32|111.2|111.32|111.18|4428
1628235310000|2021-08-06 07:35:10|111.28|111.22|111.34|111.2|111.36|111.22|111.28|111.2|5
1628235320000|2021-08-06 07:35:20|111.32|111.18|111.22|111.14|111.32|111.18|111.22|111.12|13911
1628235330000|2021-08-06 07:35:30|111.2||111.2||111.22||111.2||2000
1628235340000|2021-08-06 07:35:40|||||||||5274
1628235350000|2021-08-06 07:35:50|111.22|111.16|111.24|111.16|111.32|111.22|111.22|111.16|8818
1628235360000|2021-08-06 07:36:00|||||||||12600
1628235370000|2021-08-06 07:36:10|111.22|111.14|111.22|111.08|111.22|111.16|111.1|111|24267
1628235380000|2021-08-06 07:36:20|111.24|111.1|111.2|111.04|111.26|111.1|111.2|111.04|10750
1628235390000|2021-08-06 07:36:30|111.22|111.06|111.2|111.1|111.28|111.1|111.2|111.06|4549
1628235400000|2021-08-06 07:36:40||111.08||111.1||111.1||111.08|25808
1628235410000|2021-08-06 07:36:50|111.18|111.08|111.18|111.06|111.18|111.08|111.18|111.04|11517
1628235420000|2021-08-06 07:37:00|111.16|111.1|111.28|111.18|111.3|111.18|111.14|111.1|8494
1628235430000|2021-08-06 07:37:10|111.26|111.16|111.22|111.1|111.26|111.16|111.22|111.1|8377
1628235450000|2021-08-06 07:37:30|111.2||111.2||111.2||111.2||7991
1628235460000|2021-08-06 07:37:40|111.14|111.06|111.14|111.02|111.2|111.06|111.06|111|18716
1628235470000|2021-08-06 07:37:50||111.04||111.04||111.04||111.04|0
1628235480000|2021-08-06 07:38:00|||||||||2000
1628235500000|2021-08-06 07:38:20||111.06||111.06||111.06||111.06|10847
1628235520000|2021-08-06 07:38:40|||||||||8354
1628235530000|2021-08-06 07:38:50|111.12|111.04|111.02|110.94|111.12|111.04|110.98|110.9|37195
1628235540000|2021-08-06 07:39:00|110.96|110.96|111.14|111.04|111.16|111.06|110.96|110.94|10071
1628235550000|2021-08-06 07:39:10|111.18|111.06|111.22|111.08|111.22|111.08|111.18|111.06|30529
1628235560000|2021-08-06 07:39:20|||||||||9039
1628235570000|2021-08-06 07:39:30||111.1||111.12||111.12||111.1|0
1628235580000|2021-08-06 07:39:40|||||||||4217
1628235590000|2021-08-06 07:39:50|111.2||111.2||111.2||111.18||3
1628235600000|2021-08-06 07:40:00|111.18|111.1|111.14|111.04|111.18|111.1|111.14|111.04|54082
1628235620000|2021-08-06 07:40:20|||||||||500
1628235630000|2021-08-06 07:40:30|||||||||5100
1628235640000|2021-08-06 07:40:40|||||||||2
1628235650000|2021-08-06 07:40:50|111.12|111.02|111.2|111.1|111.2|111.1|111.02|110.92|29225
1628235670000|2021-08-06 07:41:10|||||||||62381
1628235680000|2021-08-06 07:41:20|||||||||9472
1628235690000|2021-08-06 07:41:30|||||||||1545
1628235700000|2021-08-06 07:41:40|||||||||69900
1628235710000|2021-08-06 07:41:50|||||||||2757
1628235730000|2021-08-06 07:42:10|111.18|111.08|111.12|111|111.18|111.08|111.12|111|10457
1628235740000|2021-08-06 07:42:20|||||||||2039
1628235750000|2021-08-06 07:42:30|||||||||7517
1628235760000|2021-08-06 07:42:40|||||||||4945
1628235770000|2021-08-06 07:42:50|111.1|111.02|111.04|110.94|111.1|111.02|111.04|110.92|12100
1628235780000|2021-08-06 07:43:00||110.92||110.92||110.92||110.92|7014
1628235790000|2021-08-06 07:43:10|||||||||18933
1628235800000|2021-08-06 07:43:20||110.94||110.96||110.96||110.94|10015
1628235810000|2021-08-06 07:43:30|111.02|110.94|110.98|110.92|111.04|110.94|110.98|110.92|834
1628235830000|2021-08-06 07:43:50|111|110.94|110.96|110.92|111.1|110.98|110.96|110.92|15292
1628235840000|2021-08-06 07:44:00||110.94||110.92||110.94||110.92|13412
1628235850000|2021-08-06 07:44:10|||||||||1500
1628235870000|2021-08-06 07:44:30|||||||||42359
1628235880000|2021-08-06 07:44:40|110.94|110.9|110.94|110.88|110.94|110.9|110.94|110.88|8469
1628235890000|2021-08-06 07:44:50|110.96|110.9|110.98|110.9|110.98|110.9|110.96|110.9|2057
1628235910000|2021-08-06 07:45:10|||||||||6521
1628235930000|2021-08-06 07:45:30|||||||||20528
1628235940000|2021-08-06 07:45:40|110.96||110.96||110.96||110.96||2725
1628235950000|2021-08-06 07:45:50|||||||||5316
1628235960000|2021-08-06 07:46:00|110.94|110.88|110.74|110.66|110.94|110.88|110.7|110.64|21226
1628235970000|2021-08-06 07:46:10|110.76|110.68|110.82|110.74|110.82|110.74|110.72|110.68|11170
1628235980000|2021-08-06 07:46:20|110.84|110.76|110.8|110.74|110.86|110.78|110.8|110.74|18791
1628235990000|2021-08-06 07:46:30|110.78|110.72|110.74|110.66|110.78|110.72|110.72|110.66|15755
1628236000000|2021-08-06 07:46:40|110.72|110.68|110.78|110.68|110.78|110.68|110.72|110.66|6290
1628236010000|2021-08-06 07:46:50|110.76|110.7|110.72|110.66|110.78|110.7|110.72|110.64|4293
1628236020000|2021-08-06 07:47:00|110.74|110.64|110.86|110.78|110.86|110.78|110.74|110.64|14475
1628236030000|2021-08-06 07:47:10|110.9|110.82|110.9|110.8|110.92|110.86|110.88|110.78|6454
1628236040000|2021-08-06 07:47:20|110.88|110.82|110.86|110.76|110.88|110.82|110.86|110.76|12010
1628236050000|2021-08-06 07:47:30|110.84|110.74|110.82|110.72|110.84|110.74|110.82|110.7|3037
1628236060000|2021-08-06 07:47:40|110.86|110.74|110.9|110.82|110.9|110.82|110.86|110.74|47165
1628236070000|2021-08-06 07:47:50|110.92|110.8|110.98|110.92|110.98|110.92|110.92|110.8|23365
1628236080000|2021-08-06 07:48:00|111|110.94|111.06|110.96|111.06|110.96|111|110.94|5000
1628236090000|2021-08-06 07:48:10|111.08|110.98|111.1|111|111.12|111|111.08|110.98|30
1628236100000|2021-08-06 07:48:20|111.08||111.12||111.12||111.08||0
1628236110000|2021-08-06 07:48:30|111.1|110.96|111.06|111|111.1|111.04|111.06|110.96|3189
1628236120000|2021-08-06 07:48:40|111.1|111.06|111.1|111.04|111.16|111.1|111.1|111.02|14105
1628236130000|2021-08-06 07:48:50|111.08||111.12||111.12||111.08||1050
1628236140000|2021-08-06 07:49:00|111.1|111.02|111|110.94|111.1|111.02|111|110.88|7351
1628236150000|2021-08-06 07:49:10|110.98|110.9|111|110.94|111|110.94|110.92|110.86|7571
1628236170000|2021-08-06 07:49:30|110.98||110.98||111||110.98||52
1628236180000|2021-08-06 07:49:40|110.96|110.88|110.94|110.86|110.96|110.9|110.94|110.86|6662
1628236200000|2021-08-06 07:50:00|110.92|110.82|110.82|110.74|110.92|110.82|110.82|110.74|13137
1628236210000|2021-08-06 07:50:10|||||||||19274
1628236220000|2021-08-06 07:50:20|110.84|110.76|110.86|110.8|110.88|110.8|110.84|110.76|5440
1628236230000|2021-08-06 07:50:30|||||||||1908
1628236240000|2021-08-06 07:50:40|110.84|110.76|110.84|110.76|110.84|110.76|110.84|110.76|9099
1628236250000|2021-08-06 07:50:50|110.86|110.78|110.86|110.78|110.86|110.78|110.86|110.78|12142
1628236260000|2021-08-06 07:51:00|110.88|110.8|110.94|110.86|110.96|110.88|110.86|110.8|5640
1628236270000|2021-08-06 07:51:10|110.96|110.84|111.08|111|111.08|111|110.94|110.82|13398
1628236280000|2021-08-06 07:51:20|111.1|110.98|111.12|111.02|111.12|111.02|111.08|110.98|8238
1628236290000|2021-08-06 07:51:30|111.14|111.04|111.16|111.04|111.16|111.06|111.14|111.04|9186
1628236300000|2021-08-06 07:51:40|111.14|111.06|111|110.92|111.14|111.06|111|110.92|9189
1628236310000|2021-08-06 07:51:50||110.9||110.9||110.9||110.9|0
1628236350000|2021-08-06 07:52:30|110.98|110.88|110.98|110.9|110.98|110.92|110.9|110.84|33900
1628236360000|2021-08-06 07:52:40|||||||||35
1628236370000|2021-08-06 07:52:50|111.02|110.92|111.04|110.96|111.08|110.98|111.02|110.92|5405
1628236380000|2021-08-06 07:53:00||110.98||110.98||110.98||110.98|18104
1628236390000|2021-08-06 07:53:10|111.02|110.94|111|110.9|111.02|110.94|111|110.9|10
1628236400000|2021-08-06 07:53:20|||||||||3661
1628236410000|2021-08-06 07:53:30|||||||||5474
1628236420000|2021-08-06 07:53:40|110.9|110.86|110.9|110.84|110.9|110.86|110.86|110.8|27310
1628236430000|2021-08-06 07:53:50|||||||||4509
1628236450000|2021-08-06 07:54:10|110.88|110.82|110.82|110.76|110.88|110.82|110.82|110.76|7188
1628236470000|2021-08-06 07:54:30||110.74||110.74||110.74||110.74|2941
1628236480000|2021-08-06 07:54:40|||||||||10114
1628236490000|2021-08-06 07:54:50|110.8|110.68|110.78|110.7|110.8|110.74|110.74|110.68|8519
1628236500000|2021-08-06 07:55:00|110.76||110.76||110.76||110.76||5666
1628236510000|2021-08-06 07:55:10|110.78|110.72|110.78|110.7|110.8|110.74|110.78|110.7|7115
1628236520000|2021-08-06 07:55:20|110.8|110.72|110.86|110.78|110.9|110.84|110.8|110.72|28991
1628236530000|2021-08-06 07:55:30|110.84|110.76|110.76|110.72|110.84|110.76|110.76|110.7|59304
1628236540000|2021-08-06 07:55:40|110.74|110.7|110.76|110.72|110.78|110.76|110.74|110.68|7262
1628236550000|2021-08-06 07:55:50|110.74|110.68|110.64|110.58|110.74|110.68|110.64|110.58|11672
1628236560000|2021-08-06 07:56:00|110.62|110.56|110.56|110.5|110.62|110.56|110.56|110.5|3297
1628236570000|2021-08-06 07:56:10|||||||||913
1628236580000|2021-08-06 07:56:20|110.54|110.48|110.5|110.44|110.54|110.5|110.4|110.38|168013
1628236590000|2021-08-06 07:56:30|110.48|110.46|110.6|110.52|110.62|110.52|110.48|110.46|9606
1628236610000|2021-08-06 07:56:50|110.62|110.54|110.7|110.6|110.72|110.6|110.62|110.54|9173
1628236620000|2021-08-06 07:57:00|110.72|110.62|110.78|110.68|110.78|110.68|110.72|110.62|0
1628236630000|2021-08-06 07:57:10|110.8||110.8||110.8||110.8||17957
1628236640000|2021-08-06 07:57:20|110.82|110.7|110.92|110.84|110.92|110.84|110.82|110.7|1476
1628236650000|2021-08-06 07:57:30|110.94||110.94||110.94||110.94||10912
1628236660000|2021-08-06 07:57:40|||||||||14276
1628236680000|2021-08-06 07:58:00|110.92|110.86|110.92|110.84|110.94|110.88|110.92|110.84|8872
1628236690000|2021-08-06 07:58:10|110.9|110.8|110.86|110.8|110.9|110.8|110.8|110.74|7340
1628236700000|2021-08-06 07:58:20|110.88|110.82|111|110.92|111|110.94|110.88|110.82|7265
1628236710000|2021-08-06 07:58:30|110.98|110.9|111.02|110.96|111.14|111.02|110.98|110.9|74112
1628236720000|2021-08-06 07:58:40|111|110.94|110.94|110.86|111|110.94|110.94|110.86|0
1628236730000|2021-08-06 07:58:50|110.92|110.84|110.84|110.8|110.92|110.86|110.84|110.8|5485
1628236740000|2021-08-06 07:59:00|110.86|110.76|110.84|110.78|110.96|110.86|110.84|110.74|44169
1628236750000|2021-08-06 07:59:10|110.86|110.8|110.94|110.88|110.96|110.88|110.86|110.8|8000
1628236760000|2021-08-06 07:59:20||110.86||110.86||110.86||110.86|69
1628236770000|2021-08-06 07:59:30|110.92|110.84|110.92|110.82|110.92|110.84|110.92|110.82|0
1628236780000|2021-08-06 07:59:40|||||||||28371
1628236790000|2021-08-06 07:59:50|||||||||1200
1628236800000|2021-08-06 08:00:00|110.9|110.84|110.74|110.7|110.9|110.84|110.74|110.7|74460
1628236810000|2021-08-06 08:00:10|110.72|110.64|110.7|110.66|110.74|110.7|110.7|110.64|19774
1628236820000|2021-08-06 08:00:20|110.68|110.6|110.68|110.66|110.7|110.66|110.66|110.6|8894
1628236830000|2021-08-06 08:00:30|110.7|110.64|110.78|110.72|110.8|110.72|110.66|110.6|35336
1628236840000|2021-08-06 08:00:40|110.76|110.68|110.72|110.64|110.76|110.72|110.72|110.64|3389
1628236850000|2021-08-06 08:00:50|110.76|110.66|110.86|110.76|110.86|110.76|110.76|110.66|10811
1628236860000|2021-08-06 08:01:00|110.84||110.84||110.84||110.84||0
1628236880000|2021-08-06 08:01:20|110.82|110.74|110.74|110.64|110.82|110.74|110.72|110.64|353
1628236890000|2021-08-06 08:01:30|110.72|110.66|110.74|110.66|110.74|110.66|110.7|110.66|17751
1628236900000|2021-08-06 08:01:40|110.72|110.64|110.74|110.66|110.74|110.66|110.7|110.64|36054
1628236910000|2021-08-06 08:01:50|110.78|110.64|110.8|110.7|110.8|110.7|110.78|110.64|45172
1628236920000|2021-08-06 08:02:00|110.82||110.82||110.82||110.82||27000
1628236930000|2021-08-06 08:02:10||110.72||110.74||110.74||110.72|0
1628236940000|2021-08-06 08:02:20|||||||||1414
1628236960000|2021-08-06 08:02:40|110.84|110.76|110.88|110.78|110.88|110.8|110.82|110.76|61434
1628236970000|2021-08-06 08:02:50|110.9|110.82|111|110.92|111|110.92|110.9|110.82|26106
1628236980000|2021-08-06 08:03:00|111.02|110.94|111|110.9|111.02|110.98|110.94|110.88|31110
1628236990000|2021-08-06 08:03:10|110.98||110.98||110.98||110.98||540
1628237000000|2021-08-06 08:03:20|111||111||111||111||1010
1628237010000|2021-08-06 08:03:30||110.92||110.94||110.94||110.92|0
1628237020000|2021-08-06 08:03:40|111.04|110.96|111.2|111.1|111.2|111.1|110.98|110.94|107382
1628237030000|2021-08-06 08:03:50||111.12||111.14||111.14||111.12|67097
1628237040000|2021-08-06 08:04:00|111.24|111.2|111.2|111.16|111.26|111.22|111.2|111.14|514176
1628237050000|2021-08-06 08:04:10|111.18|111.12|111.2|111.12|111.26|111.2|111.16|111.12|40739
1628237060000|2021-08-06 08:04:20|111.18|111.1|111.16|111.08|111.18|111.1|111.14|111.08|5296
1628237070000|2021-08-06 08:04:30|111.18|111.1|111.14|111.1|111.18|111.1|111.08|111.02|13113
1628237080000|2021-08-06 08:04:40|111.16|111.12|111.16|111.12|111.16|111.12|111.16|111.12|1887
1628237090000|2021-08-06 08:04:50|111.2|111.14|111.2|111.12|111.22|111.16|111.2|111.12|19121
1628237100000|2021-08-06 08:05:00|111.18|111.1|111.2|111.12|111.2|111.16|111.16|111.08|6097
1628237120000|2021-08-06 08:05:20|111.18|111.1|111.18|111.1|111.18|111.1|111.18|111.1|2400
1628237150000|2021-08-06 08:05:50|||||||||71499
1628237160000|2021-08-06 08:06:00|111.16|111.08|111.06|111|111.16|111.08|111.04|111|58976
1628237170000|2021-08-06 08:06:10|111.08|111.02|111.1|111.02|111.12|111.02|111.06|111.02|15673
1628237180000|2021-08-06 08:06:20|111.12||111.1||111.12||111.1||100
1628237190000|2021-08-06 08:06:30|111.12|111.12|111.28|111.22|111.3|111.22|111.1|111.04|103858
1628237200000|2021-08-06 08:06:40|111.26|111.2|111.28|111.2|111.3|111.22|111.26|111.18|12394
1628237210000|2021-08-06 08:06:50|111.26|111.18|111.24|111.16|111.26|111.18|111.22|111.16|14477
1628237220000|2021-08-06 08:07:00|111.22|111.12|111.16|111.08|111.22|111.12|111.08|111.02|10028
1628237230000|2021-08-06 08:07:10|111.14|111.1|111.14|111.04|111.14|111.1|111.14|111.04|4481
1628237240000|2021-08-06 08:07:20|111.12|111.02|111.12|111.04|111.12|111.06|111.1|111.02|1000
1628237250000|2021-08-06 08:07:30|111.14|111.06|111.14|111.06|111.18|111.08|111.14|111.06|2250
1628237260000|2021-08-06 08:07:40|||||||||3401
1628237270000|2021-08-06 08:07:50|111.12|111.04|111.08|111.02|111.12|111.04|111.08|111.02|5408
1628237300000|2021-08-06 08:08:20|111.06|110.98|111.02|110.94|111.06|110.98|111|110.92|12737
1628237310000|2021-08-06 08:08:30|111|110.9|111|110.92|111.02|110.92|110.98|110.9|1
1628237320000|2021-08-06 08:08:40|111.02||111.02||111.02||111.02||4103
1628237340000|2021-08-06 08:09:00|111||110.98||111||110.98||303
1628237350000|2021-08-06 08:09:10|110.96|110.88|110.94|110.86|110.96|110.88|110.94|110.84|10239
1628237360000|2021-08-06 08:09:20|||||||||16243
1628237400000|2021-08-06 08:10:00|110.92|110.84|110.9|110.8|110.94|110.86|110.84|110.76|21261
1628237410000|2021-08-06 08:10:10|110.88|110.82|110.9|110.84|110.9|110.84|110.88|110.8|1147
1628237420000|2021-08-06 08:10:20||110.82||110.84||110.84||110.82|455
1628237430000|2021-08-06 08:10:30||110.82||110.82||110.84||110.82|719
1628237440000|2021-08-06 08:10:40|110.88|110.78|110.82|110.78|110.88|110.78|110.8|110.72|4969
1628237450000|2021-08-06 08:10:50|110.86|110.8|110.86|110.82|110.86|110.82|110.78|110.72|6137
1628237470000|2021-08-06 08:11:10|110.88|110.84|110.88|110.84|110.9|110.86|110.88|110.84|27937
1628237480000|2021-08-06 08:11:20|110.86|110.8|110.8|110.76|110.88|110.82|110.8|110.74|20192
1628237490000|2021-08-06 08:11:30|110.78|110.74|110.76|110.74|110.8|110.74|110.74|110.7|8785
1628237500000|2021-08-06 08:11:40|110.74|110.72|110.72|110.66|110.74|110.72|110.72|110.66|6722
1628237510000|2021-08-06 08:11:50|110.74|110.68|110.7|110.64|110.74|110.68|110.7|110.62|32000
1628237520000|2021-08-06 08:12:00|||||||||4306
1628237530000|2021-08-06 08:12:10|110.72|110.66|110.8|110.74|110.84|110.78|110.72|110.66|4725
1628237540000|2021-08-06 08:12:20|110.78|110.72|110.8|110.74|110.8|110.74|110.76|110.7|2000
1628237550000|2021-08-06 08:12:30|110.78||110.78||110.78||110.78||0
1628237560000|2021-08-06 08:12:40|110.76||110.76||110.76||110.76||442
1628237570000|2021-08-06 08:12:50|110.8|110.76|110.82|110.76|110.82|110.76|110.8|110.76|27417
1628237580000|2021-08-06 08:13:00|||||||||4514
1628237590000|2021-08-06 08:13:10|110.86|110.78|110.86|110.82|110.88|110.86|110.86|110.78|23387
1628237600000|2021-08-06 08:13:20||110.8||110.8||110.8||110.8|31
1628237610000|2021-08-06 08:13:30|110.84|110.78|110.84|110.76|110.84|110.78|110.84|110.76|7215
1628237620000|2021-08-06 08:13:40||110.8||110.8||110.8||110.8|6573
1628237630000|2021-08-06 08:13:50|110.82|110.78|110.84|110.78|110.84|110.78|110.8|110.76|11991
1628237640000|2021-08-06 08:14:00|110.9|110.8|110.9|110.86|110.9|110.86|110.9|110.8|6150
1628237660000|2021-08-06 08:14:20|110.88|110.84|110.9|110.82|110.9|110.86|110.88|110.82|5226
1628237670000|2021-08-06 08:14:30||110.84||110.84||110.84||110.84|2
1628237680000|2021-08-06 08:14:40|110.94|110.86|111|110.94|111.02|110.96|110.94|110.86|4858
1628237700000|2021-08-06 08:15:00|111.02|110.96|111.06|110.98|111.06|110.98|111|110.96|2244
1628237720000|2021-08-06 08:15:20|111.04|110.96|111.04|110.98|111.06|110.98|111.04|110.96|15595
1628237730000|2021-08-06 08:15:30|111.02|110.96|111.12|111.06|111.12|111.06|111.02|110.96|10150
1628237740000|2021-08-06 08:15:40|111.14|111.08|111.14|111.08|111.24|111.14|111.14|111.08|107417
1628237750000|2021-08-06 08:15:50|111.12|111.04|111.14|111.04|111.14|111.06|111.08|111.04|4816
1628237760000|2021-08-06 08:16:00|111.02|111.06|110.96|110.86|111.02|111.06|110.96|110.86|29816
1628237770000|2021-08-06 08:16:10||110.84||110.84||110.84||110.84|0
1628237780000|2021-08-06 08:16:20||110.82||110.84||110.86||110.82|4818
1628237790000|2021-08-06 08:16:30|110.92|110.82|110.9|110.82|110.92|110.82|110.9|110.82|3777
1628237800000|2021-08-06 08:16:40|110.88|110.86|110.9|110.82|110.92|110.86|110.86|110.82|6002
1628237810000|2021-08-06 08:16:50|110.86|110.78|110.8|110.74|110.86|110.78|110.8|110.74|34807
1628237820000|2021-08-06 08:17:00|110.78||110.78||110.78||110.76||6000
1628237830000|2021-08-06 08:17:10|110.76|110.7|110.76|110.7|110.78|110.72|110.74|110.7|3155
1628237840000|2021-08-06 08:17:20|110.78|110.72|110.9|110.84|110.92|110.88|110.76|110.72|25351
1628237860000|2021-08-06 08:17:40|||||||||3795
1628237870000|2021-08-06 08:17:50|110.88|110.78|110.86|110.8|110.88|110.8|110.86|110.78|710
1628237880000|2021-08-06 08:18:00|110.9|110.82|110.96|110.9|110.96|110.92|110.9|110.82|5301
1628237890000|2021-08-06 08:18:10|110.98|110.92|110.92|110.82|110.98|110.92|110.92|110.82|5787
1628237900000|2021-08-06 08:18:20|110.9|110.84|110.88|110.82|110.92|110.86|110.88|110.82|0
1628237910000|2021-08-06 08:18:30|110.9|110.84|110.98|110.9|111|110.92|110.9|110.84|2831
1628237920000|2021-08-06 08:18:40|111|110.92|111|110.94|111|110.94|110.96|110.92|2044
1628237930000|2021-08-06 08:18:50|111.02|110.96|111.02|110.98|111.04|110.98|111.02|110.94|4904
1628237940000|2021-08-06 08:19:00|111||111||111||111||100
1628237950000|2021-08-06 08:19:10|111.02||111.02||111.02||111.02||500
1628237960000|2021-08-06 08:19:20|111.04|111|110.92|110.86|111.1|111.04|110.84|110.82|63423
1628237970000|2021-08-06 08:19:30|110.94|110.88|110.92|110.88|110.94|110.88|110.92|110.86|645
1628237980000|2021-08-06 08:19:40|110.94|110.9|111.02|110.94|111.06|110.98|110.92|110.9|34552
1628237990000|2021-08-06 08:19:50|||||||||14432
1628238000000|2021-08-06 08:20:00|111.04|110.96|111.02|110.96|111.04|110.96|111.02|110.96|1253
1628238010000|2021-08-06 08:20:10|111.04|110.98|111.08|111|111.08|111|111.04|110.98|12273
1628238020000|2021-08-06 08:20:20|111.1|111.02|111.1|111.04|111.1|111.04|111.1|111.02|38560
1628238030000|2021-08-06 08:20:30|111.14|111.06|111.16|111.06|111.18|111.08|111.12|111.06|1528
1628238040000|2021-08-06 08:20:40|||||||||23594
1628238050000|2021-08-06 08:20:50|111.18|111.08|111.26|111.16|111.34|111.24|111.16|111.08|79224
1628238060000|2021-08-06 08:21:00||111.18||111.18||111.18||111.18|4001
1628238070000|2021-08-06 08:21:10|111.18|111.16|111.14|111.06|111.26|111.16|111.1|111.06|31185
1628238080000|2021-08-06 08:21:20|111.12|111.04|111.14|111.06|111.14|111.06|111.1|111.04|5551
1628238090000|2021-08-06 08:21:30|111.16|111.08|111.12|111.06|111.2|111.12|111.1|111.06|4670
1628238100000|2021-08-06 08:21:40|111.1|111.04|111.04|110.96|111.1|111.04|111.04|110.96|12158
1628238110000|2021-08-06 08:21:50|111.02|110.94|111.02|110.94|111.02|110.98|110.98|110.92|10448
1628238120000|2021-08-06 08:22:00|111|110.92|111.02|110.94|111.02|110.98|111|110.92|8160
1628238130000|2021-08-06 08:22:10|||||||||3318
1628238140000|2021-08-06 08:22:20|||||||||2000
1628238150000|2021-08-06 08:22:30|||||||||652
1628238160000|2021-08-06 08:22:40|||||||||7000
1628238170000|2021-08-06 08:22:50|||||||||100
1628238180000|2021-08-06 08:23:00|||||||||274
1628238190000|2021-08-06 08:23:10|111.04|110.96|111.12|111.06|111.14|111.06|111.04|110.96|7364
1628238200000|2021-08-06 08:23:20|111.1|111.02|111.04|110.94|111.1|111.02|111.02|110.94|4211
1628238210000|2021-08-06 08:23:30|111.02||111.02||111.02||111.02||5300
1628238220000|2021-08-06 08:23:40|111.06||111.06||111.06||111.06||0
1628238230000|2021-08-06 08:23:50|111.04|110.96|111.04|110.98|111.04|110.98|111.02|110.96|2500
1628238240000|2021-08-06 08:24:00|111.08|111|111.08|111.04|111.1|111.06|111.04|111|3520
1628238250000|2021-08-06 08:24:10|111.1|111.02|111.1|111.02|111.1|111.02|111.1|111.02|0
1628238260000|2021-08-06 08:24:20|||||||||4835
1628238270000|2021-08-06 08:24:30|111.08|111|111.08|111|111.08|111|111.08|111|0
1628238280000|2021-08-06 08:24:40|||||||||1499
1628238290000|2021-08-06 08:24:50|111.1|111.02|111.14|111.06|111.18|111.1|111.08|111.02|105874
1628238300000|2021-08-06 08:25:00|111.12|111.04|111.2|111.14|111.26|111.18|111.12|111.04|6168
1628238310000|2021-08-06 08:25:10|111.18|111.12|111.12|111.06|111.2|111.16|111.08|111.02|11612
1628238320000|2021-08-06 08:25:20|||||||||884
1628238330000|2021-08-06 08:25:30|111.1|111.04|111.12|111.06|111.12|111.08|111.06|111.04|6026
1628238350000|2021-08-06 08:25:50|111.1||111.1||111.1||111.1||884
1628238360000|2021-08-06 08:26:00|111.08|111.04|111.08|111.04|111.1|111.04|111.08|111.04|0
1628238370000|2021-08-06 08:26:10|||||||||2000
1628238380000|2021-08-06 08:26:20||111.06||111.04||111.06||111.04|2
1628238390000|2021-08-06 08:26:30|||||||||4500
1628238400000|2021-08-06 08:26:40|||||||||6000
1628238410000|2021-08-06 08:26:50|111.06|111.02|110.96|110.9|111.06|111.02|110.96|110.9|13560
1628238420000|2021-08-06 08:27:00|110.98|110.92|111.02|110.96|111.1|111.02|110.98|110.92|12600
1628238430000|2021-08-06 08:27:10|111|110.94|110.98|110.94|111|110.94|110.98|110.92|2238
1628238440000|2021-08-06 08:27:20||110.92||110.94||110.94||110.92|2005
1628238450000|2021-08-06 08:27:30|110.94|110.92|110.98|110.92|110.98|110.94|110.92|110.86|42860
1628238460000|2021-08-06 08:27:40|111|110.94|111.02|110.98|111.02|110.98|111|110.94|1531
1628238470000|2021-08-06 08:27:50|111.04|111|111.16|111.08|111.18|111.08|111.04|111|3411
1628238480000|2021-08-06 08:28:00|111.14|111.1|111.26|111.2|111.26|111.2|111.14|111.1|2816
1628238490000|2021-08-06 08:28:10|111.28|111.22|111.32|111.22|111.34|111.26|111.26|111.22|5431
1628238500000|2021-08-06 08:28:20|111.3|111.2|111.2|111.18|111.3|111.2|111.2|111.18|28405
1628238510000|2021-08-06 08:28:30|111.18|111.16|111.24|111.16|111.28|111.2|111.18|111.12|675
1628238520000|2021-08-06 08:28:40|111.22|111.14|111.16|111.08|111.22|111.14|111.16|111.08|1859
1628238530000|2021-08-06 08:28:50||111.12||111.12||111.12||111.12|13992
1628238540000|2021-08-06 08:29:00|111.14|111.1|111.14|111.08|111.16|111.1|111.12|111.08|1997
1628238550000|2021-08-06 08:29:10|111.12|111.1|111.2|111.14|111.24|111.18|111.12|111.1|5900
1628238560000|2021-08-06 08:29:20||111.12||111.14||111.18||111.1|0
1628238570000|2021-08-06 08:29:30|111.18|111.12|111.18|111.12|111.18|111.12|111.18|111.12|13816
1628238580000|2021-08-06 08:29:40|111.16||111.16||111.16||111.16||5300
1628238600000|2021-08-06 08:30:00|||||||||4883
1628238610000|2021-08-06 08:30:10|111.18|111.14|111.18|111.14|111.18|111.14|111.16|111.12|6314
1628238620000|2021-08-06 08:30:20|111.16|111.12|111.16|111.12|111.16|111.12|111.16|111.12|42
1628238630000|2021-08-06 08:30:30|||||||||8943
1628238640000|2021-08-06 08:30:40|111.18|111.14|111.28|111.22|111.32|111.24|111.18|111.14|13018
1628238650000|2021-08-06 08:30:50|111.3|111.24|111.34|111.26|111.36|111.32|111.3|111.24|1223
1628238660000|2021-08-06 08:31:00|||||||||3
1628238670000|2021-08-06 08:31:10|111.32|111.24|111.34|111.3|111.34|111.3|111.28|111.24|9307
1628238680000|2021-08-06 08:31:20|111.36|111.32|111.32|111.26|111.44|111.34|111.32|111.26|21318
1628238710000|2021-08-06 08:31:50|||||||||7441
1628238720000|2021-08-06 08:32:00|111.3|111.24|111.28|111.2|111.3|111.24|111.28|111.2|13638
1628238730000|2021-08-06 08:32:10|111.26||111.24||111.26||111.24||2322
1628238740000|2021-08-06 08:32:20|111.26|111.22|111.26|111.2|111.28|111.22|111.24|111.2|159
1628238750000|2021-08-06 08:32:30||111.22||111.22||111.22||111.22|800
1628238760000|2021-08-06 08:32:40|111.3|111.24|111.3|111.22|111.32|111.24|111.28|111.22|2504
1628238770000|2021-08-06 08:32:50|111.28||111.3||111.3||111.28||15578
1628238780000|2021-08-06 08:33:00|111.28||111.26||111.28||111.26||0
1628238790000|2021-08-06 08:33:10|111.24||111.26||111.26||111.24||2471
1628238800000|2021-08-06 08:33:20|111.28|111.24|111.3|111.24|111.32|111.26|111.28|111.24|3551
1628238820000|2021-08-06 08:33:40|||||||||3000
1628238840000|2021-08-06 08:34:00|111.32|111.26|111.3|111.24|111.38|111.32|111.3|111.24|9180
1628238850000|2021-08-06 08:34:10|||||||||436
1628238860000|2021-08-06 08:34:20|||||||||559
1628238870000|2021-08-06 08:34:30|111.28||111.28||111.28||111.28||0
1628238880000|2021-08-06 08:34:40|||||||||1449
1628238890000|2021-08-06 08:34:50|||||||||7552
1628238900000|2021-08-06 08:35:00|111.26|111.22|111.28|111.22|111.28|111.24|111.24|111.22|8662
1628238910000|2021-08-06 08:35:10|111.26|111.24|111.26|111.22|111.28|111.26|111.24|111.22|15368
1628238930000|2021-08-06 08:35:30|111.24|111.2|111.18|111.12|111.24|111.2|111.14|111.1|13495
1628238940000|2021-08-06 08:35:40||111.14||111.14||111.14||111.14|8188
1628238950000|2021-08-06 08:35:50|||||||||20000
1628238960000|2021-08-06 08:36:00|111.16|111.12|111.16|111.12|111.16|111.12|111.16|111.12|1542
1628238970000|2021-08-06 08:36:10|111.18|111.14|111.18|111.14|111.18|111.14|111.18|111.14|10226
1628238980000|2021-08-06 08:36:20|111.2|111.16|111.22|111.18|111.24|111.2|111.2|111.16|2999
1628238990000|2021-08-06 08:36:30|111.24|111.16|111.24|111.16|111.24|111.16|111.24|111.16|14274
1628239000000|2021-08-06 08:36:40|||||||||443
1628239010000|2021-08-06 08:36:50|111.22||111.2||111.22||111.2||10238
1628239020000|2021-08-06 08:37:00|111.22|111.18|111.24|111.2|111.24|111.2|111.22|111.18|428
1628239030000|2021-08-06 08:37:10||111.18||111.18||111.18||111.18|2000
1628239040000|2021-08-06 08:37:20|111.26|111.2|111.26|111.22|111.26|111.24|111.26|111.2|1358
1628239050000|2021-08-06 08:37:30||111.2||111.2||111.2||111.2|409
1628239070000|2021-08-06 08:37:50||111.22||111.22||111.22||111.22|4000
1628239080000|2021-08-06 08:38:00|111.24|111.2|111.18|111.14|111.24|111.2|111.16|111.12|9250
1628239090000|2021-08-06 08:38:10|111.16|111.12|111.16|111.12|111.16|111.12|111.16|111.12|1754
1628239100000|2021-08-06 08:38:20|||||||||12000
1628239110000|2021-08-06 08:38:30|111.18||111.14||111.18||111.14||112141
1628239120000|2021-08-06 08:38:40|111.16||111.16||111.16||111.16||1361
1628239130000|2021-08-06 08:38:50|111.14|111.1|111.12|111.08|111.14|111.1|111.1|111.04|5812
1628239140000|2021-08-06 08:39:00|111.1|111.06|111.06|111.02|111.1|111.06|111.06|111.02|8024
1628239160000|2021-08-06 08:39:20|111.08||111.06||111.1||111.06||0
1628239170000|2021-08-06 08:39:30|111.08|111|111.02|110.96|111.08|111|111|110.94|14805
1628239180000|2021-08-06 08:39:40|111|110.94|111|110.94|111|110.98|110.98|110.92|10673
1628239210000|2021-08-06 08:40:10|110.98|110.96|111.06|110.98|111.06|111.02|110.94|110.92|35953
1628239220000|2021-08-06 08:40:20|111.04|111|111.2|111.14|111.22|111.14|111.04|111|19772
1628239230000|2021-08-06 08:40:30|111.18|111.12|111.14|111.08|111.18|111.12|111.12|111.04|6500
1628239240000|2021-08-06 08:40:40|111.16|111.1|111.12|111.04|111.18|111.12|111.12|111.04|6138
1628239270000|2021-08-06 08:41:10|111.16|111.06|111.18|111.14|111.22|111.16|111.16|111.06|2500
1628239280000|2021-08-06 08:41:20|111.16|111.12|111.14|111.06|111.16|111.12|111.12|111.06|2000
1628239290000|2021-08-06 08:41:30|||||||||20000
1628239300000|2021-08-06 08:41:40||111.08||111.08||111.08||111.08|0
1628239310000|2021-08-06 08:41:50|111.12|111.06|111.16|111.1|111.16|111.1|111.1|111.04|160
1628239320000|2021-08-06 08:42:00|111.18|111.12|111.24|111.18|111.24|111.2|111.18|111.12|7342
1628239330000|2021-08-06 08:42:10|111.26|111.16|111.26|111.22|111.26|111.22|111.26|111.16|4386
1628239340000|2021-08-06 08:42:20|111.28|111.24|111.3|111.24|111.3|111.26|111.28|111.24|19560
1628239350000|2021-08-06 08:42:30|111.32|111.26|111.36|111.3|111.4|111.32|111.32|111.26|26715
1628239360000|2021-08-06 08:42:40|111.38|111.32|111.38|111.36|111.38|111.36|111.38|111.32|203
1628239370000|2021-08-06 08:42:50|111.42|111.34|111.42|111.34|111.42|111.34|111.42|111.32|52
1628239380000|2021-08-06 08:43:00|111.4||111.42||111.42||111.38||0
1628239400000|2021-08-06 08:43:20|111.4||111.38||111.42||111.38||2245
1628239410000|2021-08-06 08:43:30|111.42|111.36|111.4|111.34|111.42|111.38|111.4|111.34|1036
1628239430000|2021-08-06 08:43:50|111.38|111.36|111.44|111.38|111.46|111.4|111.38|111.36|1957
1628239440000|2021-08-06 08:44:00|||||||||8922
1628239450000|2021-08-06 08:44:10|111.42|111.36|111.42|111.34|111.44|111.36|111.42|111.34|8920
1628239460000|2021-08-06 08:44:20|111.4||111.38||111.4||111.38||4454
1628239470000|2021-08-06 08:44:30|111.4||111.38||111.4||111.38||8123
1628239480000|2021-08-06 08:44:40|111.4|111.36|111.42|111.36|111.42|111.4|111.4|111.36|15818
1628239490000|2021-08-06 08:44:50|111.46|111.4|111.5|111.42|111.54|111.48|111.46|111.4|88722
1628239500000|2021-08-06 08:45:00|111.48|111.44|111.5|111.44|111.5|111.46|111.46|111.42|7913
1628239510000|2021-08-06 08:45:10|111.48|111.42|111.5|111.44|111.54|111.48|111.48|111.42|11893
1628239520000|2021-08-06 08:45:20|111.48|111.46|111.4|111.34|111.48|111.46|111.4|111.34|12221
1628239530000|2021-08-06 08:45:30|111.44|111.36|111.48|111.4|111.48|111.4|111.44|111.36|7988
1628239540000|2021-08-06 08:45:40|||||||||17067
1628239560000|2021-08-06 08:46:00|111.5|111.42|111.48|111.42|111.5|111.42|111.48|111.42|109320
1628239570000|2021-08-06 08:46:10|111.46|111.4|111.38|111.34|111.46|111.4|111.32|111.28|30840
1628239580000|2021-08-06 08:46:20|111.4|111.36|111.38|111.32|111.44|111.36|111.36|111.28|12206
1628239600000|2021-08-06 08:46:40|111.42|111.34|111.42|111.34|111.44|111.38|111.42|111.34|2589
1628239610000|2021-08-06 08:46:50|||||||||10000
1628239620000|2021-08-06 08:47:00|111.44|111.36|111.48|111.42|111.48|111.46|111.42|111.36|2633
1628239630000|2021-08-06 08:47:10|111.46|111.44|111.46|111.38|111.46|111.44|111.46|111.38|875
1628239640000|2021-08-06 08:47:20|||||||||17687
1628239650000|2021-08-06 08:47:30|||||||||1902
1628239660000|2021-08-06 08:47:40|111.44|111.36|111.42|111.34|111.44|111.36|111.38|111.32|5527
1628239670000|2021-08-06 08:47:50|111.36|111.32|111.26|111.2|111.36|111.32|111.26|111.2|5329
1628239680000|2021-08-06 08:48:00|111.24|111.22|111.3|111.26|111.3|111.26|111.16|111.14|38814
1628239690000|2021-08-06 08:48:10|111.32|111.28|111.38|111.32|111.38|111.32|111.32|111.28|12409
1628239700000|2021-08-06 08:48:20|111.42|111.34|111.44|111.38|111.46|111.38|111.42|111.34|2639
1628239710000|2021-08-06 08:48:30|||||||||6053
1628239730000|2021-08-06 08:48:50|111.42|111.36|111.44|111.38|111.44|111.4|111.42|111.36|3065
1628239740000|2021-08-06 08:49:00||111.4||111.4||111.42||111.4|882
1628239750000|2021-08-06 08:49:10|111.42|111.36|111.38|111.3|111.42|111.36|111.34|111.28|5264
1628239760000|2021-08-06 08:49:20|111.36|111.24|111.3|111.22|111.36|111.24|111.3|111.22|4958
1628239770000|2021-08-06 08:49:30|111.28|111.2|111.24|111.2|111.28|111.22|111.22|111.14|2460
1628239780000|2021-08-06 08:49:40|111.26|111.18|111.26|111.2|111.26|111.2|111.26|111.18|2352
1628239790000|2021-08-06 08:49:50|||||||||18991
1628239800000|2021-08-06 08:50:00|111.3||111.26||111.3||111.26||495
1628239810000|2021-08-06 08:50:10|111.24||111.24||111.24||111.24||23
1628239820000|2021-08-06 08:50:20||111.16||111.16||111.16||111.16|20000
1628239830000|2021-08-06 08:50:30|111.2|111.14|111.14|111.1|111.2|111.14|111.14|111.08|2945
1628239860000|2021-08-06 08:51:00|111.12|111.06|111.18|111.16|111.26|111.18|111.08|111.02|75289
1628239870000|2021-08-06 08:51:10|111.2|111.18|111.26|111.22|111.26|111.22|111.2|111.16|19866
1628239880000|2021-08-06 08:51:20|||||||||25000
1628239890000|2021-08-06 08:51:30|111.24|111.24|111.24|111.18|111.24|111.24|111.22|111.16|2154
1628239900000|2021-08-06 08:51:40|111.22|111.16|111.2|111.16|111.24|111.16|111.2|111.14|13500
1628239910000|2021-08-06 08:51:50|111.24|111.18|111.3|111.22|111.3|111.24|111.24|111.18|5575
1628239920000|2021-08-06 08:52:00||111.2||111.2||111.22||111.2|0
1628239930000|2021-08-06 08:52:10||111.24||111.24||111.24||111.24|0
1628239940000|2021-08-06 08:52:20|||||||||683
1628239950000|2021-08-06 08:52:30|111.24|111.22|111.22|111.18|111.24|111.22|111.22|111.18|218
1628239960000|2021-08-06 08:52:40|||||||||3000
1628239970000|2021-08-06 08:52:50|||||||||10000
1628239980000|2021-08-06 08:53:00|||||||||4465
1628239990000|2021-08-06 08:53:10|||||||||7747
1628240000000|2021-08-06 08:53:20|111.24|111.2|111.3|111.24|111.3|111.24|111.24|111.2|6890
1628240010000|2021-08-06 08:53:30|111.26|111.22|111.26|111.22|111.26|111.22|111.26|111.22|0
1628240020000|2021-08-06 08:53:40|111.32|111.24|111.3|111.22|111.32|111.26|111.28|111.22|9018
1628240030000|2021-08-06 08:53:50|111.28||111.26||111.28||111.26||7719
1628240040000|2021-08-06 08:54:00|111.24||111.28||111.3||111.24||173
1628240050000|2021-08-06 08:54:10|111.26||111.26||111.26||111.26||4461
1628240060000|2021-08-06 08:54:20|111.24||111.24||111.24||111.24||400
1628240070000|2021-08-06 08:54:30|111.26|111.24|111.38|111.3|111.4|111.34|111.26|111.24|16137
1628240080000|2021-08-06 08:54:40|111.36|111.28|111.36|111.28|111.36|111.28|111.36|111.28|0
1628240090000|2021-08-06 08:54:50|111.34|111.26|111.34|111.26|111.34|111.26|111.34|111.26|1294
1628240100000|2021-08-06 08:55:00|111.32|111.28|111.34|111.24|111.34|111.28|111.3|111.22|125477
1628240110000|2021-08-06 08:55:10|111.36|111.26|111.36|111.3|111.38|111.36|111.34|111.26|1868
1628240120000|2021-08-06 08:55:20||111.28||111.28||111.28||111.28|825
1628240150000|2021-08-06 08:55:50|||||||||1000
1628240160000|2021-08-06 08:56:00|111.34|111.3|111.34|111.28|111.36|111.32|111.32|111.24|5035
1628240170000|2021-08-06 08:56:10||111.26||111.28||111.28||111.24|25000
1628240180000|2021-08-06 08:56:20|111.32|111.24|111.28|111.2|111.32|111.24|111.24|111.18|3814
1628240190000|2021-08-06 08:56:30|111.26|111.22|111.26|111.22|111.28|111.24|111.26|111.22|6641
1628240200000|2021-08-06 08:56:40|111.24|111.2|111.16|111.1|111.24|111.2|111.16|111.1|24876
1628240210000|2021-08-06 08:56:50|111.14|111.08|111.1|111.04|111.16|111.12|111.08|111|7057
1628240220000|2021-08-06 08:57:00|111.08|111.06|111.02|110.96|111.08|111.06|111.02|110.94|10662
1628240230000|2021-08-06 08:57:10|111|110.98|111|110.94|111|110.98|111|110.94|35543
1628240240000|2021-08-06 08:57:20|||||||||6000
1628240250000|2021-08-06 08:57:30|110.98|110.96|110.88|110.82|111|110.98|110.88|110.82|10794
1628240260000|2021-08-06 08:57:40||110.84||110.84||110.84||110.84|1500
1628240270000|2021-08-06 08:57:50|||||||||9540
1628240280000|2021-08-06 08:58:00|110.86|110.82|110.86|110.8|110.88|110.84|110.74|110.7|37814
1628240300000|2021-08-06 08:58:20|110.82|110.82|110.82|110.78|110.86|110.82|110.74|110.7|33239
1628240320000|2021-08-06 08:58:40|110.8|110.76|110.82|110.78|110.84|110.82|110.8|110.76|3293
1628240330000|2021-08-06 08:58:50|110.8|110.8|110.8|110.76|110.82|110.8|110.8|110.76|18524
1628240340000|2021-08-06 08:59:00|110.78|110.74|110.78|110.72|110.78|110.74|110.74|110.66|9089
1628240360000|2021-08-06 08:59:20|110.76|110.7|110.82|110.8|110.82|110.8|110.72|110.64|9479
1628240370000|2021-08-06 08:59:30|||||||||24272
1628240380000|2021-08-06 08:59:40|110.84|110.82|110.82|110.78|110.84|110.82|110.82|110.74|2660
1628240390000|2021-08-06 08:59:50|110.8|110.74|110.82|110.8|110.84|110.82|110.8|110.74|33686
1628240400000|2021-08-06 09:00:00|110.8|110.78|110.8|110.76|110.8|110.78|110.8|110.74|8648
1628240410000|2021-08-06 09:00:10|110.78|110.74|110.78|110.74|110.78|110.74|110.78|110.72|14306
1628240420000|2021-08-06 09:00:20|110.8|110.76|110.82|110.76|110.82|110.76|110.8|110.76|2327
1628240430000|2021-08-06 09:00:30|||||||||1411
1628240450000|2021-08-06 09:00:50|110.8|110.78|110.74|110.7|110.8|110.8|110.74|110.68|17693
1628240460000|2021-08-06 09:01:00|110.72|110.72|110.76|110.72|110.76|110.72|110.72|110.68|10500
1628240470000|2021-08-06 09:01:10|110.8|110.74|110.84|110.76|110.84|110.78|110.8|110.74|682
1628240480000|2021-08-06 09:01:20||110.78||110.78||110.78||110.78|0
1628240490000|2021-08-06 09:01:30|110.86|110.8|111|110.94|111|110.94|110.86|110.8|22397
1628240500000|2021-08-06 09:01:40|110.98|110.9|110.96|110.86|110.98|110.92|110.92|110.86|12336
1628240510000|2021-08-06 09:01:50|110.94|110.9|110.88|110.82|110.96|110.9|110.88|110.82|10974
1628240520000|2021-08-06 09:02:00|110.92|110.84|110.96|110.86|110.96|110.9|110.92|110.84|1082
1628240530000|2021-08-06 09:02:10|110.94|110.88|110.94|110.9|110.94|110.9|110.94|110.88|0
1628240540000|2021-08-06 09:02:20||110.88||110.9||110.9||110.86|15048
1628240550000|2021-08-06 09:02:30|110.96||110.96||110.96||110.96||4700
1628240570000|2021-08-06 09:02:50|||||||||400
1628240590000|2021-08-06 09:03:10|110.94||110.96||110.96||110.94||5973
1628240600000|2021-08-06 09:03:20|110.98|110.92|110.96|110.9|110.98|110.94|110.96|110.9|28501
1628240610000|2021-08-06 09:03:30|110.98|110.92|111.12|111.04|111.14|111.1|110.98|110.92|97544
1628240620000|2021-08-06 09:03:40|111.1|111.06|111.16|111.1|111.18|111.1|111.08|111.06|2111
1628240660000|2021-08-06 09:04:20|111.18|111.12|111.16|111.1|111.2|111.18|111.16|111.1|3652
1628240670000|2021-08-06 09:04:30|111.14|111.12|111.2|111.16|111.26|111.18|111.14|111.1|13349
1628240680000|2021-08-06 09:04:40|111.24|111.18|111.3|111.24|111.36|111.28|111.24|111.16|28150
1628240690000|2021-08-06 09:04:50|111.28||111.28||111.28||111.28||0
1628240700000|2021-08-06 09:05:00|111.26|111.22|111.28|111.22|111.3|111.28|111.26|111.18|11735
1628240710000|2021-08-06 09:05:10||111.2||111.2||111.2||111.18|0
1628240720000|2021-08-06 09:05:20|||||||||6251
1628240730000|2021-08-06 09:05:30|||||||||836
1628240740000|2021-08-06 09:05:40|111.26|111.22|111.2|111.16|111.32|111.28|111.2|111.16|20962
1628240750000|2021-08-06 09:05:50|111.22|111.14|111.18|111.12|111.22|111.14|111.14|111.08|17037
1628240760000|2021-08-06 09:06:00|111.22|111.14|111.24|111.2|111.24|111.2|111.22|111.14|633
1628240780000|2021-08-06 09:06:20|111.22|111.18|111.2|111.12|111.22|111.18|111.2|111.12|3609
1628240790000|2021-08-06 09:06:30|111.18||111.18||111.18||111.18||2284
1628240810000|2021-08-06 09:06:50|111.16||111.16||111.16||111.16||3114
1628240820000|2021-08-06 09:07:00|111.18|111.14|111.22|111.16|111.22|111.18|111.18|111.14|9926
1628240830000|2021-08-06 09:07:10||111.18||111.18||111.18||111.18|41
1628240840000|2021-08-06 09:07:20|111.24|111.2|111.3|111.22|111.3|111.24|111.24|111.2|8493
1628240860000|2021-08-06 09:07:40|111.32|111.24|111.34|111.3|111.38|111.3|111.32|111.24|4366
1628240870000|2021-08-06 09:07:50|111.32|111.28|111.26|111.22|111.32|111.28|111.26|111.22|5651
1628240880000|2021-08-06 09:08:00||111.24||111.22||111.24||111.22|7880
1628240890000|2021-08-06 09:08:10|111.28|111.24|111.36|111.28|111.38|111.3|111.28|111.24|19746
1628240910000|2021-08-06 09:08:30|111.38|111.32|111.4|111.36|111.46|111.44|111.38|111.32|14653
1628240920000|2021-08-06 09:08:40|||||||||436
1628240930000|2021-08-06 09:08:50|||||||||21070
1628240960000|2021-08-06 09:09:20|111.42|111.38|111.4|111.34|111.42|111.38|111.38|111.32|37322
1628240970000|2021-08-06 09:09:30|||||||||7775
1628240980000|2021-08-06 09:09:40||111.36||111.36||111.36||111.36|24
1628240990000|2021-08-06 09:09:50|||||||||500
1628241010000|2021-08-06 09:10:10|111.44|111.38|111.46|111.4|111.46|111.4|111.4|111.36|21775
1628241020000|2021-08-06 09:10:20|||||||||992
1628241030000|2021-08-06 09:10:30|||||||||1858
1628241040000|2021-08-06 09:10:40|111.44||111.46||111.46||111.44||122
1628241050000|2021-08-06 09:10:50|111.48|111.42|111.42|111.4|111.5|111.42|111.42|111.4|80118
1628241060000|2021-08-06 09:11:00|111.4|111.38|111.36|111.32|111.4|111.38|111.36|111.32|6625
1628241070000|2021-08-06 09:11:10|111.34|111.3|111.34|111.28|111.34|111.3|111.34|111.28|2187
1628241140000|2021-08-06 09:12:20|111.36|111.3|111.4|111.36|111.4|111.36|111.36|111.3|13392
1628241150000|2021-08-06 09:12:30|111.38|111.34|111.36|111.28|111.38|111.34|111.34|111.28|7049
1628241160000|2021-08-06 09:12:40|||||||||10295
1628241170000|2021-08-06 09:12:50|111.34|111.3|111.36|111.3|111.38|111.32|111.34|111.28|2098
1628241180000|2021-08-06 09:13:00|111.38|111.32|111.38|111.32|111.38|111.32|111.38|111.32|100
1628241190000|2021-08-06 09:13:10|||||||||3355
1628241200000|2021-08-06 09:13:20|||||||||367
1628241210000|2021-08-06 09:13:30|111.4|111.34|111.5|111.46|111.52|111.48|111.4|111.34|31629
1628241220000|2021-08-06 09:13:40|||||||||4485
1628241230000|2021-08-06 09:13:50||111.48||111.48||111.48||111.48|6948
1628241250000|2021-08-06 09:14:10|||||||||694
1628241260000|2021-08-06 09:14:20|111.48|111.46|111.5|111.44|111.5|111.46|111.48|111.4|5978
1628241270000|2021-08-06 09:14:30|||||||||3000
1628241280000|2021-08-06 09:14:40|||||||||1000
1628241310000|2021-08-06 09:15:10|111.48|111.42|111.48|111.4|111.48|111.42|111.46|111.4|2992
1628241320000|2021-08-06 09:15:20|111.46|111.38|111.42|111.36|111.46|111.38|111.4|111.34|14660
1628241330000|2021-08-06 09:15:30|111.46|111.38|111.4|111.36|111.48|111.42|111.4|111.36|8681
1628241340000|2021-08-06 09:15:40|111.38|111.32|111.4|111.32|111.4|111.32|111.34|111.28|8813
1628241350000|2021-08-06 09:15:50|111.44|111.34|111.44|111.34|111.44|111.38|111.44|111.34|892
1628241360000|2021-08-06 09:16:00|||||||||27500
1628241370000|2021-08-06 09:16:10||111.36||111.34||111.36||111.34|2143
1628241380000|2021-08-06 09:16:20||111.36||111.34||111.36||111.34|260
1628241390000|2021-08-06 09:16:30|111.42|111.32|111.32|111.24|111.42|111.32|111.28|111.2|30346
1628241400000|2021-08-06 09:16:40|||||||||1343
1628241410000|2021-08-06 09:16:50||111.22||111.22||111.22||111.22|2600
1628241420000|2021-08-06 09:17:00|111.3|111.24|111.32|111.3|111.32|111.3|111.28|111.24|1320
1628241430000|2021-08-06 09:17:10|111.3|111.28|111.3|111.22|111.3|111.28|111.3|111.22|2835
1628241440000|2021-08-06 09:17:20|111.28|111.24|111.4|111.32|111.4|111.34|111.26|111.24|5429
1628241450000|2021-08-06 09:17:30||111.34||111.34||111.34||111.34|4
1628241460000|2021-08-06 09:17:40|111.42|111.36|111.42|111.36|111.44|111.4|111.42|111.34|162
1628241470000|2021-08-06 09:17:50|111.44|111.38|111.44|111.38|111.44|111.38|111.44|111.38|2437
1628241480000|2021-08-06 09:18:00|111.46|111.4|111.48|111.4|111.48|111.44|111.44|111.4|2299
1628241490000|2021-08-06 09:18:10||111.38||111.38||111.4||111.38|850
1628241500000|2021-08-06 09:18:20||111.4||111.4||111.4||111.4|4058
1628241510000|2021-08-06 09:18:30|111.46|111.38|111.44|111.38|111.46|111.38|111.44|111.38|0
1628241540000|2021-08-06 09:19:00|111.46|111.4|111.66|111.58|111.66|111.58|111.46|111.4|128697
1628241550000|2021-08-06 09:19:10|111.64|111.56|111.6|111.54|111.64|111.58|111.6|111.52|102091
1628241560000|2021-08-06 09:19:20|111.58|111.52|111.58|111.52|111.6|111.58|111.52|111.46|88874
1628241570000|2021-08-06 09:19:30|111.6|111.54|111.58|111.52|111.62|111.58|111.58|111.52|38620
1628241580000|2021-08-06 09:19:40|111.56|111.5|111.5|111.44|111.56|111.52|111.5|111.42|5741
1628241590000|2021-08-06 09:19:50||111.42||111.42||111.42||111.4|1
1628241600000|2021-08-06 09:20:00|111.48|111.4|111.42|111.38|111.48|111.4|111.42|111.38|22030
1628241610000|2021-08-06 09:20:10|||||||||9123
1628241630000|2021-08-06 09:20:30|111.46|111.4|111.48|111.46|111.48|111.46|111.46|111.4|11164
1628241640000|2021-08-06 09:20:40|111.5||111.5||111.5||111.5||1365
1628241660000|2021-08-06 09:21:00|111.48|111.44|111.42|111.38|111.48|111.44|111.42|111.38|1155
1628241670000|2021-08-06 09:21:10|111.4|111.34|111.38|111.32|111.4|111.34|111.38|111.3|11459
1628241680000|2021-08-06 09:21:20|111.36|111.34|111.42|111.36|111.46|111.38|111.36|111.32|8114
1628241690000|2021-08-06 09:21:30|111.44||111.44||111.44||111.44||100
1628241700000|2021-08-06 09:21:40|111.42||111.44||111.44||111.42||0
1628241710000|2021-08-06 09:21:50|||||||||5000
1628241720000|2021-08-06 09:22:00|111.42|111.38|111.48|111.44|111.48|111.46|111.42|111.38|27519
1628241730000|2021-08-06 09:22:10|111.52|111.46|111.52|111.44|111.52|111.46|111.52|111.44|22306
1628241740000|2021-08-06 09:22:20|||||||||902
1628241750000|2021-08-06 09:22:30|111.5||111.48||111.5||111.48||2247
1628241760000|2021-08-06 09:22:40|111.46|111.42|111.4|111.36|111.46|111.42|111.4|111.36|4172
1628241770000|2021-08-06 09:22:50|111.38||111.38||111.38||111.38||1104
1628241780000|2021-08-06 09:23:00|111.36|111.34|111.32|111.26|111.36|111.34|111.3|111.24|9451
1628241790000|2021-08-06 09:23:10|111.3|111.24|111.28|111.24|111.3|111.24|111.26|111.22|50000
1628241810000|2021-08-06 09:23:30|111.3|111.26|111.3|111.28|111.3|111.28|111.26|111.24|22493
1628241820000|2021-08-06 09:23:40|111.34|111.3|111.36|111.32|111.38|111.32|111.34|111.3|11265
1628241830000|2021-08-06 09:23:50|111.34|111.3|111.28|111.24|111.34|111.3|111.24|111.2|29000
1628241850000|2021-08-06 09:24:10|111.32|111.26|111.32|111.28|111.34|111.28|111.32|111.26|8164
1628241860000|2021-08-06 09:24:20|111.34|111.3|111.36|111.3|111.36|111.32|111.34|111.3|108351
1628241870000|2021-08-06 09:24:30|111.34||111.34||111.34||111.34||495
1628241880000|2021-08-06 09:24:40|||||||||4465
1628241900000|2021-08-06 09:25:00|111.36|111.32|111.5|111.42|111.5|111.46|111.36|111.32|23932
1628241910000|2021-08-06 09:25:10|111.48||111.48||111.48||111.48||101030
1628241920000|2021-08-06 09:25:20|111.5|111.44|111.5|111.46|111.5|111.46|111.48|111.44|2500
1628241930000|2021-08-06 09:25:30|111.48|111.44|111.48|111.4|111.48|111.44|111.42|111.36|15056
1628241940000|2021-08-06 09:25:40|111.44|111.42|111.48|111.44|111.48|111.44|111.44|111.42|9501
1628241950000|2021-08-06 09:25:50|111.46|111.42|111.44|111.4|111.46|111.42|111.42|111.4|0
1628241960000|2021-08-06 09:26:00|111.42|111.38|111.42|111.36|111.42|111.38|111.42|111.36|6500
1628241970000|2021-08-06 09:26:10|111.44|111.38|111.4|111.36|111.44|111.42|111.4|111.36|7987
1628241980000|2021-08-06 09:26:20|111.42||111.42||111.42||111.42||4440
1628241990000|2021-08-06 09:26:30||111.38||111.36||111.38||111.36|179
1628242000000|2021-08-06 09:26:40|111.4|111.38|111.36|111.28|111.4|111.38|111.3|111.28|33619
1628242010000|2021-08-06 09:26:50|111.38|111.3|111.38|111.34|111.42|111.38|111.38|111.3|4374
1628242020000|2021-08-06 09:27:00|111.36|111.3|111.34|111.28|111.36|111.3|111.32|111.28|18964
1628242030000|2021-08-06 09:27:10|111.32||111.32||111.34||111.32||0
1628242040000|2021-08-06 09:27:20|111.3|111.26|111.3|111.24|111.3|111.26|111.3|111.24|2823
1628242050000|2021-08-06 09:27:30|||||||||8997
1628242080000|2021-08-06 09:28:00|111.28|111.22|111.34|111.32|111.34|111.32|111.24|111.18|11306
1628242090000|2021-08-06 09:28:10|111.38|111.34|111.38|111.34|111.42|111.36|111.38|111.34|10734
1628242120000|2021-08-06 09:28:40|111.36|111.32|111.38|111.34|111.38|111.34|111.36|111.3|6663
1628242130000|2021-08-06 09:28:50|||||||||718
1628242140000|2021-08-06 09:29:00|111.4|111.36|111.36|111.3|111.4|111.38|111.34|111.3|6714
1628242150000|2021-08-06 09:29:10|111.34|111.32|111.36|111.32|111.36|111.32|111.34|111.32|1806
1628242160000|2021-08-06 09:29:20||111.3||111.3||111.3||111.3|5017
1628242170000|2021-08-06 09:29:30||111.32||111.3||111.32||111.3|10398
1628242180000|2021-08-06 09:29:40||111.32||111.3||111.32||111.3|10818
1628242190000|2021-08-06 09:29:50|111.34||111.34||111.34||111.32||20
1628242200000|2021-08-06 09:30:00|111.32||111.34||111.34||111.32||5446
1628242210000|2021-08-06 09:30:10|111.32|111.28|111.26|111.2|111.32|111.28|111.26|111.2|2485
1628242220000|2021-08-06 09:30:20|||||||||10892
1628242230000|2021-08-06 09:30:30|111.24|111.18|111.22|111.16|111.24|111.2|111.2|111.12|8337
1628242240000|2021-08-06 09:30:40|||||||||2
1628242250000|2021-08-06 09:30:50|111.2||111.2||111.2||111.2||5770
1628242260000|2021-08-06 09:31:00|111.18||111.2||111.2||111.18||962
1628242270000|2021-08-06 09:31:10||111.14||111.14||111.14||111.14|119
1628242280000|2021-08-06 09:31:20||111.16||111.16||111.16||111.16|1778
1628242290000|2021-08-06 09:31:30|111.16|111.14|111.18|111.14|111.2|111.16|111.16|111.1|2014
1628242300000|2021-08-06 09:31:40|||||||||1809
1628242320000|2021-08-06 09:32:00|111.2|111.16|111.24|111.2|111.24|111.2|111.2|111.16|3157
1628242340000|2021-08-06 09:32:20|111.22|111.22|111.2|111.14|111.22|111.22|111.2|111.14|7606
1628242350000|2021-08-06 09:32:30|111.18||111.2||111.2||111.18||3991
1628242360000|2021-08-06 09:32:40|111.18|111.16|111.2|111.14|111.22|111.2|111.18|111.14|2329
1628242370000|2021-08-06 09:32:50|111.22|111.16|111.28|111.2|111.28|111.24|111.22|111.16|6679
1628242380000|2021-08-06 09:33:00|111.3|111.22|111.38|111.32|111.38|111.32|111.3|111.22|39191
1628242390000|2021-08-06 09:33:10|111.34|111.3|111.38|111.32|111.4|111.32|111.3|111.28|2575
1628242400000|2021-08-06 09:33:20|111.4||111.4||111.4||111.4||436
1628242410000|2021-08-06 09:33:30|111.42|111.34|111.4|111.32|111.42|111.4|111.4|111.32|7779
1628242420000|2021-08-06 09:33:40|111.38|111.3|111.36|111.3|111.38|111.3|111.36|111.3|0
1628242430000|2021-08-06 09:33:50|111.34||111.36||111.36||111.34||0
1628242440000|2021-08-06 09:34:00|||||||||6810
1628242450000|2021-08-06 09:34:10|111.34|111.28|111.32|111.28|111.34|111.28|111.32|111.26|5058
1628242460000|2021-08-06 09:34:20|111.3|111.26|111.3|111.26|111.3|111.26|111.28|111.26|1756
1628242470000|2021-08-06 09:34:30||111.28||111.26||111.28||111.26|2247
1628242480000|2021-08-06 09:34:40|111.32|111.28|111.34|111.3|111.34|111.3|111.32|111.28|764
1628242490000|2021-08-06 09:34:50|111.36|111.32|111.4|111.34|111.4|111.34|111.36|111.32|1162
1628242500000|2021-08-06 09:35:00|||||||||2
1628242510000|2021-08-06 09:35:10|111.38|111.32|111.36|111.28|111.38|111.32|111.32|111.26|9472
1628242520000|2021-08-06 09:35:20|111.34|111.26|111.32|111.26|111.34|111.26|111.32|111.26|8452
1628242540000|2021-08-06 09:35:40|111.34|111.28|111.32|111.26|111.34|111.28|111.32|111.26|37
1628242550000|2021-08-06 09:35:50|111.34|111.28|111.32|111.26|111.34|111.28|111.32|111.26|13942
1628242560000|2021-08-06 09:36:00||111.28||111.26||111.28||111.26|2400
1628242570000|2021-08-06 09:36:10||111.28||111.28||111.28||111.26|50
1628242590000|2021-08-06 09:36:30|111.28|111.26|111.4|111.32|111.4|111.32|111.28|111.26|19912
1628242600000|2021-08-06 09:36:40|111.42|111.34|111.36|111.28|111.42|111.38|111.36|111.28|6195
1628242610000|2021-08-06 09:36:50||111.26||111.26||111.28||111.26|155
1628242640000|2021-08-06 09:37:20||111.28||111.26||111.28||111.26|17
1628242650000|2021-08-06 09:37:30||111.28||111.28||111.28||111.28|0
1628242670000|2021-08-06 09:37:50|111.34||111.34||111.34||111.32||17
1628242680000|2021-08-06 09:38:00|111.36|111.3|111.4|111.36|111.4|111.38|111.36|111.3|3138
1628242690000|2021-08-06 09:38:10||111.34||111.34||111.34||111.34|0
1628242700000|2021-08-06 09:38:20||111.36||111.36||111.36||111.36|0
1628242710000|2021-08-06 09:38:30|||||||||42
1628242720000|2021-08-06 09:38:40|111.38|111.34|111.4|111.34|111.4|111.36|111.36|111.34|3076
1628242730000|2021-08-06 09:38:50||111.36||111.34||111.36||111.34|45
1628242750000|2021-08-06 09:39:10|111.42|111.36|111.48|111.42|111.48|111.42|111.42|111.36|5252
1628242760000|2021-08-06 09:39:20|111.46|111.4|111.46|111.4|111.46|111.4|111.44|111.4|4114
1628242770000|2021-08-06 09:39:30|111.44||111.44||111.44||111.42||0
1628242780000|2021-08-06 09:39:40|111.46||111.44||111.46||111.44||0
1628242800000|2021-08-06 09:40:00|||||||||465
1628242810000|2021-08-06 09:40:10|||||||||166418
1628242820000|2021-08-06 09:40:20|111.46|111.42|111.46|111.42|111.46|111.44|111.46|111.42|4416
1628242830000|2021-08-06 09:40:30|111.44|111.4|111.44|111.38|111.46|111.42|111.42|111.38|23447
1628242840000|2021-08-06 09:40:40|||||||||17180
1628242850000|2021-08-06 09:40:50|111.46|111.4|111.36|111.28|111.46|111.4|111.36|111.28|7644
1628242860000|2021-08-06 09:41:00||111.26||111.28||111.28||111.26|5000
1628242870000|2021-08-06 09:41:10||111.26||111.28||111.28||111.26|0
1628242880000|2021-08-06 09:41:20|111.38|111.3|111.42|111.36|111.42|111.38|111.38|111.3|5039
1628242890000|2021-08-06 09:41:30|111.44|111.38|111.44|111.38|111.44|111.42|111.42|111.38|1885
1628242900000|2021-08-06 09:41:40|111.42|111.36|111.44|111.36|111.44|111.36|111.42|111.36|0
1628242910000|2021-08-06 09:41:50|111.42||111.44||111.44||111.42||402
1628242920000|2021-08-06 09:42:00|111.42|111.32|111.4|111.32|111.42|111.32|111.38|111.32|0
1628242930000|2021-08-06 09:42:10|111.42|111.3|111.34|111.28|111.42|111.3|111.34|111.28|22357
1628242940000|2021-08-06 09:42:20|111.36||111.38||111.38||111.36||629
1628242950000|2021-08-06 09:42:30|111.32||111.32||111.32||111.3||3311
1628242960000|2021-08-06 09:42:40|111.34|111.3|111.32|111.28|111.36|111.3|111.28|111.26|11644
1628242970000|2021-08-06 09:42:50|111.36|111.26|111.42|111.36|111.42|111.36|111.36|111.26|2729
1628242980000|2021-08-06 09:43:00|111.44|111.38|111.46|111.4|111.48|111.44|111.44|111.38|1938
1628242990000|2021-08-06 09:43:10|||||||||4000
1628243000000|2021-08-06 09:43:20|111.44|111.38|111.46|111.4|111.48|111.4|111.44|111.36|367
1628243010000|2021-08-06 09:43:30|111.44|111.36|111.46|111.36|111.46|111.36|111.44|111.36|100
1628243020000|2021-08-06 09:43:40|||||||||24807
1628243030000|2021-08-06 09:43:50|||||||||2100
1628243040000|2021-08-06 09:44:00|||||||||1300
1628243050000|2021-08-06 09:44:10|111.44||111.44||111.44||111.44||12000
1628243060000|2021-08-06 09:44:20|111.42|111.34|111.42|111.32|111.42|111.34|111.42|111.32|0
1628243070000|2021-08-06 09:44:30||111.34||111.36||111.36||111.34|200
1628243080000|2021-08-06 09:44:40|||||||||1976
1628243090000|2021-08-06 09:44:50|||||||||22205
1628243120000|2021-08-06 09:45:20|111.4|111.34|111.32|111.28|111.4|111.34|111.32|111.28|4323
1628243130000|2021-08-06 09:45:30|111.3|111.26|111.32|111.26|111.32|111.26|111.26|111.22|9889
1628243140000|2021-08-06 09:45:40|111.3|111.24|111.3|111.22|111.3|111.24|111.3|111.22|0
1628243150000|2021-08-06 09:45:50|||||||||3095
1628243160000|2021-08-06 09:46:00||111.24||111.24||111.24||111.24|72
1628243170000|2021-08-06 09:46:10|111.28|111.22|111.26|111.22|111.28|111.22|111.26|111.22|3148
1628243180000|2021-08-06 09:46:20|111.28|111.24|111.36|111.32|111.4|111.32|111.26|111.22|5204
1628243190000|2021-08-06 09:46:30|111.4|111.34|111.4|111.36|111.4|111.36|111.4|111.34|3504
1628243200000|2021-08-06 09:46:40|111.38|111.34|111.38|111.32|111.38|111.34|111.38|111.28|16026
1628243210000|2021-08-06 09:46:50|111.36|111.3|111.4|111.36|111.42|111.36|111.36|111.28|29016
1628243220000|2021-08-06 09:47:00|111.42|111.38|111.42|111.36|111.46|111.4|111.42|111.36|5104
1628243230000|2021-08-06 09:47:10|111.44|111.38|111.48|111.42|111.48|111.44|111.44|111.38|4221
1628243240000|2021-08-06 09:47:20|111.46||111.46||111.46||111.46||0
1628243250000|2021-08-06 09:47:30|111.44|111.4|111.42|111.36|111.44|111.4|111.42|111.36|14685
1628243260000|2021-08-06 09:47:40||111.38||111.38||111.38||111.38|905
1628243270000|2021-08-06 09:47:50|111.44|111.4|111.48|111.44|111.48|111.46|111.44|111.4|1923
1628243280000|2021-08-06 09:48:00|111.5|111.46|111.54|111.48|111.54|111.5|111.5|111.46|23520
1628243290000|2021-08-06 09:48:10||111.5||111.5||111.5||111.5|0
1628243300000|2021-08-06 09:48:20|111.52||111.52||111.52||111.52||24429
1628243310000|2021-08-06 09:48:30|111.54|111.52|111.58|111.54|111.58|111.54|111.54|111.52|7227
1628243320000|2021-08-06 09:48:40|111.56|111.5|111.56|111.5|111.56|111.5|111.56|111.5|507
1628243330000|2021-08-06 09:48:50|||||||||6646
1628243340000|2021-08-06 09:49:00|||||||||70
1628243350000|2021-08-06 09:49:10|111.54|111.46|111.52|111.46|111.54|111.46|111.52|111.46|60535
1628243360000|2021-08-06 09:49:20|111.5|111.44|111.5|111.46|111.52|111.48|111.48|111.44|17758
1628243370000|2021-08-06 09:49:30|111.48|111.42|111.48|111.44|111.5|111.48|111.48|111.42|16366
1628243380000|2021-08-06 09:49:40|111.5|111.46|111.48|111.4|111.5|111.46|111.48|111.4|17392
1628243390000|2021-08-06 09:49:50|111.46|111.38|111.44|111.38|111.46|111.38|111.44|111.38|0
1628243400000|2021-08-06 09:50:00|111.42|111.36|111.36|111.28|111.42|111.36|111.34|111.28|47589
1628243410000|2021-08-06 09:50:10|111.4|111.3|111.36|111.3|111.4|111.34|111.36|111.28|9144
1628243420000|2021-08-06 09:50:20|111.4|111.32|111.36|111.32|111.4|111.34|111.36|111.32|168
1628243430000|2021-08-06 09:50:30|111.34||111.36||111.36||111.34||0
1628243440000|2021-08-06 09:50:40|111.4|111.34|111.36|111.32|111.4|111.38|111.36|111.32|57821
1628243450000|2021-08-06 09:50:50|||||||||1010
1628243460000|2021-08-06 09:51:00|||||||||4
1628243470000|2021-08-06 09:51:10|||||||||303
1628243480000|2021-08-06 09:51:20|||||||||2242
1628243520000|2021-08-06 09:52:00|||||||||902
1628243530000|2021-08-06 09:52:10|111.38|111.34|111.36|111.32|111.38|111.34|111.36|111.32|5891
1628243540000|2021-08-06 09:52:20|111.34|111.28|111.34|111.3|111.36|111.32|111.34|111.28|9217
1628243550000|2021-08-06 09:52:30|111.32|111.26|111.32|111.26|111.32|111.26|111.32|111.24|3149
1628243570000|2021-08-06 09:52:50|111.3|111.28|111.34|111.3|111.34|111.32|111.3|111.28|9048
1628243580000|2021-08-06 09:53:00|111.36|111.32|111.36|111.32|111.36|111.34|111.36|111.32|172
1628243590000|2021-08-06 09:53:10|111.34|111.3|111.36|111.28|111.36|111.3|111.34|111.28|3202
1628243600000|2021-08-06 09:53:20|111.32|111.3|111.36|111.32|111.36|111.32|111.32|111.3|3179
1628243610000|2021-08-06 09:53:30|111.38|111.34|111.36|111.32|111.4|111.34|111.36|111.32|53607
1628243620000|2021-08-06 09:53:40|111.38|111.34|111.5|111.48|111.5|111.48|111.36|111.34|83277
1628243630000|2021-08-06 09:53:50|111.48|111.46|111.48|111.42|111.48|111.46|111.48|111.42|2267
1628243640000|2021-08-06 09:54:00|111.46|111.44|111.46|111.4|111.46|111.44|111.46|111.4|4036
1628243650000|2021-08-06 09:54:10|111.48|111.42|111.54|111.48|111.54|111.52|111.48|111.42|28560
1628243660000|2021-08-06 09:54:20|111.56|111.5|111.56|111.5|111.56|111.5|111.56|111.5|10
1628243680000|2021-08-06 09:54:40||111.52||111.5||111.52||111.5|2500
1628243690000|2021-08-06 09:54:50|111.54|111.48|111.54|111.5|111.56|111.5|111.48|111.44|19396
1628243700000|2021-08-06 09:55:00|||||||||6670
1628243720000|2021-08-06 09:55:20|111.56|111.52|111.6|111.56|111.6|111.56|111.54|111.5|54241
1628243730000|2021-08-06 09:55:30|111.62|111.58|111.56|111.5|111.62|111.58|111.56|111.5|26733
1628243740000|2021-08-06 09:55:40|111.54|111.48|111.48|111.46|111.54|111.48|111.48|111.46|6635
1628243750000|2021-08-06 09:55:50|111.46|111.42|111.46|111.42|111.46|111.42|111.44|111.42|15
1628243760000|2021-08-06 09:56:00|111.44|111.38|111.46|111.38|111.46|111.38|111.44|111.38|7518
1628243770000|2021-08-06 09:56:10|111.44|111.4|111.44|111.38|111.46|111.44|111.44|111.38|2907
1628243780000|2021-08-06 09:56:20|111.46||111.44||111.46||111.44||0
1628243790000|2021-08-06 09:56:30|111.46|111.4|111.52|111.46|111.56|111.48|111.46|111.4|17135
1628243800000|2021-08-06 09:56:40|111.54||111.56||111.56||111.52||100
1628243820000|2021-08-06 09:57:00|||||||||7580
1628243830000|2021-08-06 09:57:10|111.54|111.48|111.6|111.54|111.6|111.56|111.52|111.48|332
1628243840000|2021-08-06 09:57:20|111.58|111.52|111.52|111.46|111.58|111.52|111.52|111.46|13699
1628243860000|2021-08-06 09:57:40|111.54|111.48|111.56|111.48|111.56|111.48|111.54|111.48|2772
1628243870000|2021-08-06 09:57:50|111.54||111.54||111.54||111.54||0
1628243880000|2021-08-06 09:58:00|111.56|111.5|111.54|111.48|111.56|111.52|111.54|111.48|201096
1628243890000|2021-08-06 09:58:10|111.52||111.52||111.52||111.5||7993
1628243900000|2021-08-06 09:58:20|111.5|111.5|111.54|111.48|111.56|111.5|111.5|111.48|2500
1628243910000|2021-08-06 09:58:30|111.52||111.54||111.54||111.52||2544
1628243920000|2021-08-06 09:58:40|111.56|111.5|111.6|111.54|111.6|111.54|111.56|111.5|4515
1628243930000|2021-08-06 09:58:50|||||||||10000
1628243940000|2021-08-06 09:59:00|111.62|111.56|111.62|111.58|111.66|111.58|111.62|111.56|1786
1628243950000|2021-08-06 09:59:10|111.66|111.6|111.64|111.6|111.68|111.64|111.64|111.6|23396
1628243960000|2021-08-06 09:59:20|111.62|111.56|111.6|111.54|111.62|111.56|111.6|111.54|50917
1628243970000|2021-08-06 09:59:30|111.58|111.5|111.54|111.5|111.58|111.5|111.54|111.5|705
1628243980000|2021-08-06 09:59:40|111.52|111.48|111.5|111.46|111.52|111.48|111.5|111.46|13779
1628243990000|2021-08-06 09:59:50|111.48|111.44|111.58|111.52|111.58|111.52|111.48|111.42|41742
1628244000000|2021-08-06 10:00:00|111.56|111.5|111.54|111.52|111.56|111.52|111.54|111.48|2963
1628244020000|2021-08-06 10:00:20|111.52|111.5|111.52|111.5|111.52|111.5|111.52|111.5|5528
1628244030000|2021-08-06 10:00:30|||||||||400
1628244040000|2021-08-06 10:00:40|||||||||2171
1628244050000|2021-08-06 10:00:50|111.5|111.48|111.48|111.42|111.5|111.48|111.48|111.42|642
1628244060000|2021-08-06 10:01:00|111.46||111.46||111.46||111.46||50000
1628244070000|2021-08-06 10:01:10||111.4||111.38||111.4||111.38|0
1628244080000|2021-08-06 10:01:20|||||||||934
1628244090000|2021-08-06 10:01:30|111.44||111.44||111.44||111.44||2811
1628244100000|2021-08-06 10:01:40|||||||||2244
1628244150000|2021-08-06 10:02:30|||||||||5000
1628244170000|2021-08-06 10:02:50|||||||||7000
1628244180000|2021-08-06 10:03:00|111.42||111.42||111.42||111.42||33
1628244190000|2021-08-06 10:03:10|111.4|111.36|111.44|111.4|111.46|111.44|111.4|111.34|18802
1628244220000|2021-08-06 10:03:40|111.42|111.42|111.4|111.36|111.42|111.42|111.4|111.34|55598
1628244230000|2021-08-06 10:03:50||111.34||111.34||111.34||111.34|242
1628244240000|2021-08-06 10:04:00|111.38|111.36|111.44|111.4|111.44|111.4|111.38|111.36|17368
1628244250000|2021-08-06 10:04:10|||||||||5912
1628244260000|2021-08-06 10:04:20|111.46|111.42|111.48|111.44|111.48|111.46|111.46|111.42|11913
1628244270000|2021-08-06 10:04:30|111.5|111.46|111.5|111.48|111.5|111.48|111.5|111.46|23668
1628244280000|2021-08-06 10:04:40|111.52|111.5|111.6|111.58|111.6|111.58|111.52|111.5|40448
1628244290000|2021-08-06 10:04:50|111.62|111.6|111.62|111.58|111.62|111.6|111.62|111.58|867
1628244300000|2021-08-06 10:05:00|111.64|111.6|111.66|111.62|111.66|111.64|111.64|111.6|3734
1628244320000|2021-08-06 10:05:20|111.68|111.64|111.7|111.62|111.74|111.68|111.68|111.62|11089
1628244330000|2021-08-06 10:05:30|111.68||111.66||111.68||111.66||2500
1628244340000|2021-08-06 10:05:40|111.68|111.64|111.66|111.62|111.68|111.64|111.66|111.62|9355
1628244350000|2021-08-06 10:05:50|111.64|111.6|111.62|111.58|111.64|111.62|111.6|111.56|13097
1628244360000|2021-08-06 10:06:00|111.6||111.6||111.6||111.6||4169
1628244370000|2021-08-06 10:06:10|111.62|111.6|111.66|111.6|111.66|111.64|111.62|111.6|831
1628244380000|2021-08-06 10:06:20|||||||||10134
1628244390000|2021-08-06 10:06:30|||||||||21040
1628244400000|2021-08-06 10:06:40|111.68|111.62|111.76|111.68|111.78|111.7|111.68|111.62|17819
1628244410000|2021-08-06 10:06:50|111.78|111.7|111.82|111.76|111.82|111.76|111.76|111.7|8809
1628244420000|2021-08-06 10:07:00|111.8|111.74|111.78|111.74|111.8|111.74|111.76|111.74|4486
1628244430000|2021-08-06 10:07:10|111.8|111.76|111.74|111.72|111.82|111.78|111.74|111.7|15922
1628244440000|2021-08-06 10:07:20|111.76|111.74|111.74|111.72|111.78|111.74|111.74|111.7|7654
1628244450000|2021-08-06 10:07:30|111.72|111.7|111.72|111.68|111.72|111.7|111.7|111.64|6801
1628244460000|2021-08-06 10:07:40||111.64||111.64||111.64||111.64|0
1628244470000|2021-08-06 10:07:50|||||||||2100
1628244480000|2021-08-06 10:08:00|111.7|111.68|111.72|111.68|111.74|111.7|111.7|111.64|7628
1628244500000|2021-08-06 10:08:20||111.66||111.68||111.68||111.64|2700
1628244510000|2021-08-06 10:08:30|111.7||111.7||111.7||111.7||2904
1628244520000|2021-08-06 10:08:40|111.72|111.7|111.74|111.7|111.74|111.7|111.72|111.68|12603
1628244530000|2021-08-06 10:08:50|111.72|111.68|111.64|111.6|111.74|111.7|111.64|111.6|1819
1628244540000|2021-08-06 10:09:00|111.62|111.58|111.62|111.58|111.62|111.58|111.62|111.58|9924
1628244560000|2021-08-06 10:09:20|111.64|111.6|111.64|111.6|111.64|111.62|111.64|111.6|11059
1628244590000|2021-08-06 10:09:50|111.66|111.62|111.6|111.58|111.66|111.64|111.6|111.58|11194
1628244600000|2021-08-06 10:10:00|111.62|111.6|111.66|111.6|111.66|111.6|111.62|111.6|13518
1628244620000|2021-08-06 10:10:20|111.64|111.58|111.6|111.54|111.64|111.58|111.56|111.48|21955
1628244630000|2021-08-06 10:10:30|111.62|111.56|111.6|111.54|111.62|111.58|111.58|111.54|6989
1628244640000|2021-08-06 10:10:40|111.62|111.56|111.66|111.62|111.66|111.62|111.6|111.56|1977
1628244650000|2021-08-06 10:10:50|111.64|111.58|111.64|111.58|111.64|111.58|111.64|111.58|17783
1628244660000|2021-08-06 10:11:00|111.66|111.6|111.7|111.62|111.7|111.64|111.66|111.6|335
1628244680000|2021-08-06 10:11:20|111.74|111.64|111.78|111.74|111.78|111.74|111.72|111.64|2469
1628244690000|2021-08-06 10:11:30|111.76|111.7|111.84|111.76|111.86|111.76|111.76|111.7|3923
1628244710000|2021-08-06 10:11:50|111.86|111.78|111.88|111.8|111.9|111.86|111.86|111.78|24761
1628244720000|2021-08-06 10:12:00|111.86||111.86||111.86||111.86||50000
1628244740000|2021-08-06 10:12:20||111.82||111.8||111.82||111.8|36820
1628244750000|2021-08-06 10:12:30|111.84|111.76|111.82|111.76|111.88|111.76|111.8|111.76|10082
1628244760000|2021-08-06 10:12:40|||||||||667
1628244770000|2021-08-06 10:12:50|||||||||29067
1628244790000|2021-08-06 10:13:10|||||||||200
1628244810000|2021-08-06 10:13:30||111.78||111.76||111.78||111.76|10137
1628244820000|2021-08-06 10:13:40||111.78||111.76||111.78||111.76|0
1628244830000|2021-08-06 10:13:50|111.8|111.78|111.86|111.82|111.86|111.82|111.8|111.78|9617
1628244840000|2021-08-06 10:14:00|111.88|111.84|111.9|111.84|111.9|111.88|111.88|111.84|6740
1628244860000|2021-08-06 10:14:20|111.92|111.86|111.94|111.88|111.96|111.92|111.88|111.84|16414
1628244880000|2021-08-06 10:14:40|111.96||111.96||111.96||111.96||1
1628244890000|2021-08-06 10:14:50|||||||||3456
1628244900000|2021-08-06 10:15:00|||||||||11163
1628244910000|2021-08-06 10:15:10|111.94||111.94||111.94||111.94||5471
1628244920000|2021-08-06 10:15:20|111.92|111.84|111.94|111.86|111.94|111.86|111.88|111.84|13424
1628244930000|2021-08-06 10:15:30|111.92|111.84|111.94|111.88|111.94|111.88|111.86|111.8|17791
1628244940000|2021-08-06 10:15:40|111.96|111.9|111.96|111.9|111.96|111.92|111.94|111.88|2350
1628244980000|2021-08-06 10:16:20|111.94|111.88|111.94|111.86|111.94|111.88|111.9|111.86|1928
1628244990000|2021-08-06 10:16:30|111.96|111.88|111.94|111.88|111.96|111.9|111.94|111.88|0
1628245000000|2021-08-06 10:16:40|111.96|111.9|111.96|111.88|111.96|111.94|111.94|111.88|17048
1628245010000|2021-08-06 10:16:50|111.94|111.9|111.94|111.88|111.94|111.9|111.94|111.88|0
1628245020000|2021-08-06 10:17:00||111.9||111.9||111.9||111.9|4008
1628245030000|2021-08-06 10:17:10|111.9|111.88|111.92|111.88|111.94|111.88|111.9|111.88|5000
1628245040000|2021-08-06 10:17:20||111.86||111.88||111.88||111.86|5562
1628245050000|2021-08-06 10:17:30|111.94|111.9|111.98|111.94|112|111.96|111.94|111.9|30664
1628245060000|2021-08-06 10:17:40||111.9||111.94||111.94||111.9|0
1628245070000|2021-08-06 10:17:50|||||||||14512
1628245080000|2021-08-06 10:18:00|112|111.96|111.96|111.9|112|111.98|111.92|111.9|27747
1628245090000|2021-08-06 10:18:10|111.94||111.94||111.94||111.94||0
1628245110000|2021-08-06 10:18:30|111.92|111.86|111.92|111.86|111.92|111.86|111.9|111.86|39604
1628245120000|2021-08-06 10:18:40|111.9|111.84|111.88|111.84|111.9|111.86|111.82|111.78|55131
1628245130000|2021-08-06 10:18:50|111.9|111.86|111.9|111.84|111.9|111.88|111.9|111.84|4791
1628245140000|2021-08-06 10:19:00|111.88|111.86|111.88|111.82|111.88|111.86|111.88|111.82|649
1628245150000|2021-08-06 10:19:10|111.86||111.86||111.86||111.86||0
1628245170000|2021-08-06 10:19:30|111.9|111.84|111.84|111.8|111.9|111.86|111.82|111.8|12741
1628245190000|2021-08-06 10:19:50|111.86|111.82|111.86|111.82|111.88|111.84|111.86|111.82|20008
1628245200000|2021-08-06 10:20:00||111.8||111.8||111.8||111.8|0
1628245210000|2021-08-06 10:20:10|111.84|111.78|111.82|111.78|111.84|111.78|111.82|111.76|2809
1628245220000|2021-08-06 10:20:20|111.84|111.8|111.84|111.8|111.9|111.84|111.84|111.8|20650
1628245230000|2021-08-06 10:20:30|111.88|111.82|111.9|111.84|111.9|111.84|111.86|111.82|15914
1628245250000|2021-08-06 10:20:50||111.86||111.86||111.86||111.86|50
1628245270000|2021-08-06 10:21:10|||||||||3016
1628245280000|2021-08-06 10:21:20|111.88|111.88|111.9|111.86|111.9|111.88|111.88|111.86|8768
1628245300000|2021-08-06 10:21:40|111.88||111.88||111.88||111.88||5
1628245310000|2021-08-06 10:21:50|111.86|111.82|111.84|111.8|111.86|111.82|111.82|111.8|1985
1628245320000|2021-08-06 10:22:00|||||||||2688
1628245330000|2021-08-06 10:22:10|111.86|111.82|111.86|111.8|111.9|111.84|111.86|111.8|8170
1628245340000|2021-08-06 10:22:20|111.84||111.84||111.84||111.84||0
1628245350000|2021-08-06 10:22:30|||||||||26693
1628245360000|2021-08-06 10:22:40||111.82||111.8||111.82||111.8|3146
1628245380000|2021-08-06 10:23:00|||||||||15000
1628245400000|2021-08-06 10:23:20|111.82|111.82|111.9|111.86|111.9|111.86|111.82|111.8|11613
1628245410000|2021-08-06 10:23:30|||||||||8
1628245430000|2021-08-06 10:23:50|111.92|111.88|111.98|111.94|111.98|111.94|111.92|111.88|17451
1628245440000|2021-08-06 10:24:00|112|111.96|112.04|112|112.12|112.08|112|111.96|293890
1628245450000|2021-08-06 10:24:10|112.02|111.96|112.04|112|112.04|112|112|111.94|20578
1628245460000|2021-08-06 10:24:20|112.02|111.98|112|111.96|112.02|111.98|112|111.96|155015
1628245470000|2021-08-06 10:24:30|111.98|111.94|111.98|111.96|112.08|112|111.98|111.94|30851
1628245480000|2021-08-06 10:24:40|112.02|111.98|112|111.96|112.04|111.98|112|111.96|4714
1628245490000|2021-08-06 10:24:50|112.04|111.98|112|111.98|112.04|111.98|112|111.96|22055
1628245500000|2021-08-06 10:25:00|112.02|111.96|112|111.96|112.02|111.96|111.98|111.96|11393
1628245510000|2021-08-06 10:25:10|111.98||111.98||112||111.98||5000
1628245520000|2021-08-06 10:25:20|112|111.98|112|111.96|112|111.98|112|111.96|2046
1628245530000|2021-08-06 10:25:30|112.02|111.98|112|111.98|112.02|111.98|112|111.96|7481
1628245540000|2021-08-06 10:25:40|112.02||112||112.02||112||75069
1628245550000|2021-08-06 10:25:50|112.02||112||112.02||112||11202
1628245560000|2021-08-06 10:26:00|112.04||112||112.04||112||8258
1628245570000|2021-08-06 10:26:10|||||||||3408
1628245580000|2021-08-06 10:26:20|112.02||112||112.02||112||26923
1628245590000|2021-08-06 10:26:30|112.02||112||112.02||112||17559
1628245600000|2021-08-06 10:26:40|112.02||112||112.02||112||18090
1628245610000|2021-08-06 10:26:50|112.02|111.96|112|111.98|112.02|111.98|112|111.96|29162
1628245620000|2021-08-06 10:27:00|112.02|111.96|112|111.96|112.02|111.96|112|111.96|3283
1628245630000|2021-08-06 10:27:10|||||||||1000
1628245640000|2021-08-06 10:27:20|||||||||1141
1628245650000|2021-08-06 10:27:30|||||||||439
1628245660000|2021-08-06 10:27:40||111.98||111.96||111.98||111.96|16139
1628245680000|2021-08-06 10:28:00|||||||||2839
1628245690000|2021-08-06 10:28:10|111.98|111.94|111.88|111.84|111.98|111.94|111.88|111.82|40596
1628245700000|2021-08-06 10:28:20|||||||||4639
1628245710000|2021-08-06 10:28:30|||||||||2500
1628245720000|2021-08-06 10:28:40|111.9|111.86|111.96|111.92|111.98|111.92|111.9|111.86|149372
1628245730000|2021-08-06 10:28:50|111.94|111.94|111.88|111.82|111.94|111.94|111.86|111.82|64185
1628245740000|2021-08-06 10:29:00|111.86|111.8|111.92|111.86|111.94|111.86|111.86|111.8|45654
1628245750000|2021-08-06 10:29:10|111.9|111.84|111.9|111.82|111.9|111.86|111.86|111.82|25589
1628245760000|2021-08-06 10:29:20|111.88||111.86||111.88||111.86||0
1628245770000|2021-08-06 10:29:30|111.88|111.84|111.94|111.9|111.94|111.92|111.88|111.82|21275
1628245780000|2021-08-06 10:29:40|111.92|111.86|111.92|111.82|111.92|111.86|111.92|111.82|7204
1628245790000|2021-08-06 10:29:50||111.84||111.82||111.86||111.82|2500
1628245800000|2021-08-06 10:30:00|111.9|111.84|111.86|111.82|111.9|111.84|111.84|111.82|933
1628245810000|2021-08-06 10:30:10|111.84|111.8|111.88|111.8|111.9|111.82|111.82|111.78|16600
1628245830000|2021-08-06 10:30:30|111.86||111.88||111.88||111.86||16
1628245840000|2021-08-06 10:30:40|111.86||111.88||111.88||111.86||481
1628245850000|2021-08-06 10:30:50|111.86||111.88||111.88||111.86||11
1628245860000|2021-08-06 10:31:00|111.86|111.78|111.8|111.74|111.86|111.78|111.8|111.7|9453
1628245870000|2021-08-06 10:31:10|111.78||111.78||111.78||111.78||434
1628245890000|2021-08-06 10:31:30|111.76|111.72|111.7|111.66|111.76|111.72|111.66|111.64|35719
1628245910000|2021-08-06 10:31:50|111.68|111.64|111.62|111.56|111.7|111.66|111.62|111.56|8016
1628245920000|2021-08-06 10:32:00||111.54||111.58||111.58||111.54|45
1628245930000|2021-08-06 10:32:10||111.56||111.58||111.58||111.56|0
1628245950000|2021-08-06 10:32:30|||||||||92
1628245980000|2021-08-06 10:33:00|111.6|111.54|111.56|111.52|111.6|111.54|111.56|111.52|7305
1628245990000|2021-08-06 10:33:10|111.54||111.56||111.56||111.54||1351
1628246000000|2021-08-06 10:33:20|111.58|111.54|111.56|111.54|111.58|111.56|111.56|111.54|4362
1628246010000|2021-08-06 10:33:30|111.58||111.58||111.58||111.58||7
1628246020000|2021-08-06 10:33:40|111.6|111.56|111.64|111.6|111.64|111.6|111.6|111.56|10969
1628246030000|2021-08-06 10:33:50|||||||||31342
1628246040000|2021-08-06 10:34:00|111.68||111.64||111.68||111.64||1586
1628246050000|2021-08-06 10:34:10|111.66|111.62|111.62|111.6|111.66|111.62|111.62|111.6|4000
1628246060000|2021-08-06 10:34:20|111.6|111.58|111.62|111.58|111.62|111.58|111.6|111.58|1646
1628246090000|2021-08-06 10:34:50|111.6|111.56|111.54|111.48|111.6|111.56|111.54|111.48|57184
1628246120000|2021-08-06 10:35:20||111.5||111.48||111.5||111.48|35101
1628246130000|2021-08-06 10:35:30|111.56|111.5|111.56|111.52|111.56|111.52|111.56|111.5|94
1628246140000|2021-08-06 10:35:40|||||||||500
1628246170000|2021-08-06 10:36:10|||||||||5857
1628246180000|2021-08-06 10:36:20||111.54||111.52||111.54||111.52|658
1628246190000|2021-08-06 10:36:30|||||||||915
1628246200000|2021-08-06 10:36:40|||||||||1821
1628246210000|2021-08-06 10:36:50|||||||||925
1628246230000|2021-08-06 10:37:10|111.54|111.5|111.5|111.46|111.54|111.5|111.5|111.44|5011
1628246240000|2021-08-06 10:37:20|||||||||883
1628246250000|2021-08-06 10:37:30|||||||||450
1628246260000|2021-08-06 10:37:40|||||||||2243
1628246270000|2021-08-06 10:37:50|||||||||196
1628246280000|2021-08-06 10:38:00||111.48||111.48||111.48||111.46|3132
1628246290000|2021-08-06 10:38:10|111.54|111.5|111.56|111.5|111.56|111.5|111.54|111.5|359
1628246310000|2021-08-06 10:38:30|||||||||2671
1628246320000|2021-08-06 10:38:40||111.52||111.52||111.52||111.52|10
1628246330000|2021-08-06 10:38:50|111.54|111.48|111.54|111.46|111.54|111.48|111.5|111.46|2501
1628246340000|2021-08-06 10:39:00|111.52|111.48|111.58|111.52|111.58|111.52|111.52|111.48|3270
1628246350000|2021-08-06 10:39:10|111.56|111.54|111.62|111.58|111.62|111.58|111.56|111.54|1636
1628246360000|2021-08-06 10:39:20||111.6||111.6||111.6||111.6|2192
1628246370000|2021-08-06 10:39:30|||||||||4000
1628246390000|2021-08-06 10:39:50|||||||||6706
1628246400000|2021-08-06 10:40:00|||||||||902
1628246420000|2021-08-06 10:40:20|111.6|111.58|111.6|111.58|111.62|111.6|111.6|111.58|26068
1628246430000|2021-08-06 10:40:30|111.62||111.62||111.64||111.62||915
1628246440000|2021-08-06 10:40:40|111.6|111.56|111.54|111.52|111.6|111.56|111.54|111.52|44384
1628246450000|2021-08-06 10:40:50|||||||||524
1628246460000|2021-08-06 10:41:00|111.52|111.48|111.56|111.52|111.56|111.52|111.52|111.46|8078
1628246480000|2021-08-06 10:41:20|111.54|111.48|111.54|111.48|111.54|111.48|111.54|111.48|5000
1628246500000|2021-08-06 10:41:40||111.5||111.48||111.5||111.48|1599
1628246520000|2021-08-06 10:42:00||111.5||111.5||111.52||111.5|30754
1628246530000|2021-08-06 10:42:10||111.48||111.5||111.5||111.48|1022
1628246540000|2021-08-06 10:42:20|111.56|111.52|111.58|111.54|111.58|111.54|111.56|111.52|1181
1628246550000|2021-08-06 10:42:30||111.52||111.52||111.52||111.52|0
1628246590000|2021-08-06 10:43:10||111.54||111.52||111.54||111.52|1451
1628246600000|2021-08-06 10:43:20|111.56|111.48|111.54|111.5|111.56|111.5|111.54|111.48|3211
1628246610000|2021-08-06 10:43:30|||||||||2000
1628246620000|2021-08-06 10:43:40|111.52||111.54||111.54||111.52||1043
1628246640000|2021-08-06 10:44:00|111.56|111.52|111.58|111.52|111.62|111.56|111.56|111.52|22595
1628246650000|2021-08-06 10:44:10|||||||||1864
1628246670000|2021-08-06 10:44:30|111.56|111.5|111.54|111.5|111.56|111.5|111.54|111.5|2264
1628246680000|2021-08-06 10:44:40|111.52||111.52||111.54||111.52||0
1628246690000|2021-08-06 10:44:50|111.54|111.52|111.52|111.5|111.56|111.52|111.52|111.5|4
1628246700000|2021-08-06 10:45:00|111.5|111.48|111.5|111.42|111.5|111.48|111.5|111.4|2894
1628246720000|2021-08-06 10:45:20||111.4||111.42||111.42||111.4|220
1628246730000|2021-08-06 10:45:30|||||||||119
1628246740000|2021-08-06 10:45:40|||||||||3729
1628246760000|2021-08-06 10:46:00|111.48|111.4|111.44|111.38|111.48|111.42|111.36|111.32|21255
1628246770000|2021-08-06 10:46:10|111.46|111.4|111.48|111.42|111.48|111.42|111.46|111.4|582
1628246780000|2021-08-06 10:46:20||111.44||111.46||111.46||111.44|803
1628246790000|2021-08-06 10:46:30||111.44||111.44||111.44||111.44|0
1628246820000|2021-08-06 10:47:00|111.46|111.4|111.44|111.38|111.46|111.4|111.44|111.38|8223
1628246830000|2021-08-06 10:47:10|||||||||400
1628246870000|2021-08-06 10:47:50|111.46|111.4|111.46|111.44|111.46|111.44|111.46|111.4|1232
1628246880000|2021-08-06 10:48:00|111.48|111.46|111.48|111.44|111.48|111.46|111.48|111.44|1861
1628246890000|2021-08-06 10:48:10|111.5|111.46|111.58|111.54|111.58|111.54|111.5|111.46|1838
1628246900000|2021-08-06 10:48:20|111.62|111.56|111.62|111.56|111.62|111.56|111.62|111.56|1001
1628246910000|2021-08-06 10:48:30|||||||||7124
1628246920000|2021-08-06 10:48:40||111.58||111.56||111.58||111.56|5603
1628246940000|2021-08-06 10:49:00|111.64|111.58|111.64|111.58|111.64|111.58|111.64|111.58|2038
1628246960000|2021-08-06 10:49:20|111.68|111.6|111.68|111.62|111.68|111.62|111.66|111.6|5992
1628246970000|2021-08-06 10:49:30||111.64||111.64||111.64||111.64|0
1628246980000|2021-08-06 10:49:40|111.7|111.66|111.74|111.68|111.76|111.68|111.7|111.66|29306
1628246990000|2021-08-06 10:49:50|||||||||179
1628247000000|2021-08-06 10:50:00|||||||||20000
1628247020000|2021-08-06 10:50:20|111.72||111.72||111.72||111.72||18
1628247030000|2021-08-06 10:50:30|111.7|111.66|111.66|111.6|111.7|111.66|111.62|111.58|13127
1628247050000|2021-08-06 10:50:50||111.58||111.58||111.58||111.58|0
1628247060000|2021-08-06 10:51:00|||||||||1250
1628247070000|2021-08-06 10:51:10|111.64|111.6|111.68|111.64|111.7|111.64|111.64|111.6|2917
1628247080000|2021-08-06 10:51:20|111.7||111.7||111.7||111.7||0
1628247110000|2021-08-06 10:51:50|111.72|111.66|111.74|111.66|111.74|111.66|111.72|111.66|1386
1628247120000|2021-08-06 10:52:00|111.72|111.64|111.66|111.58|111.72|111.64|111.66|111.58|1165
1628247130000|2021-08-06 10:52:10||111.6||111.6||111.6||111.6|0
1628247140000|2021-08-06 10:52:20|111.68|111.62|111.7|111.62|111.7|111.62|111.68|111.62|70
1628247150000|2021-08-06 10:52:30|111.66|111.64|111.66|111.6|111.66|111.64|111.66|111.6|0
1628247160000|2021-08-06 10:52:40|||||||||27539
1628247170000|2021-08-06 10:52:50|111.64||111.64||111.64||111.64||0
1628247190000|2021-08-06 10:53:10|111.62|111.58|111.6|111.56|111.62|111.58|111.6|111.56|5997
1628247200000|2021-08-06 10:53:20|111.64|111.58|111.64|111.58|111.64|111.58|111.64|111.56|4078
1628247210000|2021-08-06 10:53:30|||||||||882
1628247260000|2021-08-06 10:54:20|111.66|111.6|111.66|111.6|111.66|111.6|111.66|111.6|170
1628247270000|2021-08-06 10:54:30|||||||||1033
1628247290000|2021-08-06 10:54:50|111.64||111.64||111.64||111.64||1517
1628247310000|2021-08-06 10:55:10||111.58||111.6||111.6||111.58|600
1628247340000|2021-08-06 10:55:40|111.66|111.62|111.66|111.6|111.66|111.62|111.66|111.6|433
1628247350000|2021-08-06 10:55:50|111.64|111.62|111.64|111.6|111.66|111.62|111.64|111.6|4697
1628247360000|2021-08-06 10:56:00|111.62||111.62||111.62||111.62||1054
1628247370000|2021-08-06 10:56:10|111.6|111.58|111.6|111.58|111.62|111.58|111.6|111.58|3563
1628247380000|2021-08-06 10:56:20|111.62|111.6|111.62|111.58|111.62|111.6|111.62|111.58|1775
1628247400000|2021-08-06 10:56:40|111.64|111.6|111.7|111.64|111.7|111.64|111.64|111.6|2987
1628247410000|2021-08-06 10:56:50||111.66||111.64||111.66||111.64|2392
1628247430000|2021-08-06 10:57:10|||||||||20000
1628247440000|2021-08-06 10:57:20|||||||||48
1628247450000|2021-08-06 10:57:30|111.72|111.66|111.78|111.72|111.8|111.72|111.7|111.66|3006
1628247460000|2021-08-06 10:57:40|||||||||1456
1628247480000|2021-08-06 10:58:00|111.8|111.74|111.8|111.78|111.8|111.78|111.8|111.74|18214
1628247490000|2021-08-06 10:58:10|111.78|111.76|111.78|111.72|111.78|111.76|111.78|111.7|7538
1628247500000|2021-08-06 10:58:20|||||||||2217
1628247520000|2021-08-06 10:58:40|||||||||7560
1628247550000|2021-08-06 10:59:10||111.74||111.72||111.74||111.72|1487
1628247560000|2021-08-06 10:59:20|111.76|111.74|111.84|111.8|111.84|111.8|111.74|111.74|4337
1628247570000|2021-08-06 10:59:30|111.82|111.82|111.84|111.78|111.84|111.82|111.8|111.78|3682
1628247580000|2021-08-06 10:59:40|111.86|111.8|111.86|111.82|111.9|111.84|111.86|111.78|1349
1628247590000|2021-08-06 10:59:50|111.84|111.8|111.9|111.86|111.9|111.86|111.82|111.8|4423
1628247600000|2021-08-06 11:00:00|111.92|111.88|111.92|111.86|111.92|111.88|111.92|111.86|4792
1628247610000|2021-08-06 11:00:10|111.9||111.9||111.9||111.9||40000
1628247620000|2021-08-06 11:00:20|111.92|111.88|111.9|111.86|112.02|111.96|111.88|111.82|80677
1628247630000|2021-08-06 11:00:30|||||||||17451
1628247650000|2021-08-06 11:00:50|||||||||5834
1628247660000|2021-08-06 11:01:00|||||||||4000
1628247670000|2021-08-06 11:01:10|111.94|111.88|111.94|111.88|111.98|111.92|111.92|111.86|11215
1628247680000|2021-08-06 11:01:20|111.92|111.9|111.98|111.92|111.98|111.92|111.92|111.9|5788
1628247690000|2021-08-06 11:01:30|111.96|111.9|111.92|111.86|111.96|111.9|111.92|111.86|5583
1628247710000|2021-08-06 11:01:50|111.9|111.82|111.9|111.84|111.92|111.88|111.86|111.82|3203
1628247720000|2021-08-06 11:02:00|||||||||875
1628247730000|2021-08-06 11:02:10||111.86||111.86||111.86||111.86|0
1628247740000|2021-08-06 11:02:20|111.92|111.88|111.94|111.88|111.96|111.88|111.92|111.88|118
1628247750000|2021-08-06 11:02:30|111.96|111.9|112|111.94|112|111.96|111.96|111.9|22456
1628247760000|2021-08-06 11:02:40|112.02|111.96|112.04|112|112.04|112|112.02|111.96|10848
1628247770000|2021-08-06 11:02:50|112.06|112.02|112.06|112.02|112.06|112.02|112.06|112.02|6050
1628247780000|2021-08-06 11:03:00|112.04|112|112.04|112|112.06|112|111.96|111.92|31731
1628247800000|2021-08-06 11:03:20|||||||||451
1628247810000|2021-08-06 11:03:30|112.02|111.98|112.02|112|112.02|112|112.02|111.98|3626
1628247820000|2021-08-06 11:03:40|||||||||941
1628247840000|2021-08-06 11:04:00|112|111.98|112|111.98|112|111.98|112|111.98|1894
1628247850000|2021-08-06 11:04:10|111.98|111.96|111.94|111.88|111.98|111.96|111.94|111.88|6664
1628247860000|2021-08-06 11:04:20|111.92|111.86|111.92|111.88|111.94|111.88|111.92|111.86|170
1628247890000|2021-08-06 11:04:50|||||||||346
1628247900000|2021-08-06 11:05:00|111.94|111.9|111.98|111.92|111.98|111.96|111.94|111.9|13497
1628247910000|2021-08-06 11:05:10|111.96||111.96||111.96||111.96||5100
1628247930000|2021-08-06 11:05:30|112|111.94|112.02|111.98|112.02|111.98|111.96|111.94|9026
1628247950000|2021-08-06 11:05:50|112|111.94|112|111.94|112.02|111.94|112|111.94|320
1628247960000|2021-08-06 11:06:00|112.02|111.96|112.02|111.98|112.02|111.98|112.02|111.96|0
1628247970000|2021-08-06 11:06:10|112.04|112|112.02|111.94|112.04|112.02|112|111.94|11329
1628248000000|2021-08-06 11:06:40|112||111.98||112||111.96||7739
1628248010000|2021-08-06 11:06:50|112||111.98||112||111.98||0
1628248020000|2021-08-06 11:07:00|112.02|111.96|111.98|111.96|112.02|111.96|111.98|111.96|1
1628248030000|2021-08-06 11:07:10|112.02|111.98|112.02|111.98|112.02|111.98|112|111.98|413
1628248050000|2021-08-06 11:07:30|||||||||3280
1628248060000|2021-08-06 11:07:40|112.04|112|112.04|112|112.04|112.02|112.02|111.98|15503
1628248070000|2021-08-06 11:07:50|||||||||18333
1628248090000|2021-08-06 11:08:10|112.06||112.06||112.06||112.06||2000
1628248100000|2021-08-06 11:08:20|112.04|112.02|112.08|112|112.08|112.04|112.04|112|295
1628248110000|2021-08-06 11:08:30|112.06||112.06||112.1||112.06||6626
1628248120000|2021-08-06 11:08:40|112.08|112.02|112.08|112.02|112.1|112.04|112.08|112|115
1628248140000|2021-08-06 11:09:00|112.06|112.04|112.08|112.04|112.08|112.04|112.06|112.04|40491
1628248150000|2021-08-06 11:09:10|112.1||112.08||112.1||112.08||2686
1628248160000|2021-08-06 11:09:20|112.1|112.02|112.06|112.02|112.1|112.02|112.06|112.02|1601
1628248170000|2021-08-06 11:09:30|112.08||112.06||112.08||112.06||19000
1628248180000|2021-08-06 11:09:40|112.04|112|112|111.98|112.04|112|112|111.98|35583
1628248190000|2021-08-06 11:09:50|||||||||919
1628248200000|2021-08-06 11:10:00|112.02|112|112.04|112|112.04|112|112.02|112|3000
1628248210000|2021-08-06 11:10:10|112.02|111.98|112|111.94|112.02|111.98|112|111.94|26210
1628248220000|2021-08-06 11:10:20|111.98|111.92|111.96|111.92|111.98|111.92|111.92|111.86|22264
1628248230000|2021-08-06 11:10:30|112|111.94|112|111.94|112|111.96|112|111.94|36652
1628248240000|2021-08-06 11:10:40||111.92||111.92||111.92||111.92|0
1628248250000|2021-08-06 11:10:50||111.94||111.94||111.94||111.94|2703
1628248260000|2021-08-06 11:11:00|111.98||111.98||111.98||111.96||0
1628248280000|2021-08-06 11:11:20|111.96|111.92|111.9|111.86|111.96|111.92|111.9|111.86|6982
1628248300000|2021-08-06 11:11:40|111.88|111.84|111.88|111.82|111.88|111.84|111.88|111.82|2578
1628248310000|2021-08-06 11:11:50||111.84||111.82||111.84||111.82|450
1628248320000|2021-08-06 11:12:00|111.9|111.84|111.9|111.84|111.9|111.84|111.9|111.84|0
1628248330000|2021-08-06 11:12:10|111.88|111.82|111.9|111.84|111.9|111.84|111.88|111.82|1759
1628248340000|2021-08-06 11:12:20|111.88|111.82|111.88|111.82|111.88|111.82|111.84|111.78|17840
1628248350000|2021-08-06 11:12:30||111.84||111.84||111.86||111.84|0
1628248360000|2021-08-06 11:12:40|111.86|111.82|111.86|111.8|111.86|111.82|111.86|111.8|14709
1628248380000|2021-08-06 11:13:00|||||||||6821
1628248400000|2021-08-06 11:13:20|||||||||100
1628248410000|2021-08-06 11:13:30||111.82||111.82||111.82||111.82|0
1628248430000|2021-08-06 11:13:50|111.84|111.84|111.86|111.84|111.86|111.84|111.84|111.84|1472
1628248440000|2021-08-06 11:14:00|111.84|111.82|111.84|111.82|111.84|111.82|111.84|111.82|3165
1628248460000|2021-08-06 11:14:20|111.82|111.8|111.82|111.76|111.86|111.8|111.8|111.74|7705
1628248480000|2021-08-06 11:14:40|111.8|111.74|111.76|111.72|111.8|111.74|111.74|111.72|1167
1628248490000|2021-08-06 11:14:50|111.74|111.7|111.74|111.68|111.74|111.7|111.74|111.66|1116
1628248500000|2021-08-06 11:15:00||111.7||111.7||111.7||111.7|75
1628248520000|2021-08-06 11:15:20|||||||||33
1628248530000|2021-08-06 11:15:30|111.72|111.68|111.68|111.66|111.72|111.68|111.68|111.66|1406
1628248540000|2021-08-06 11:15:40|||||||||2076
1628248550000|2021-08-06 11:15:50|111.7|111.68|111.78|111.74|111.78|111.74|111.7|111.68|38090
1628248560000|2021-08-06 11:16:00|||||||||124
1628248570000|2021-08-06 11:16:10|111.8|111.76|111.86|111.82|111.86|111.82|111.8|111.76|3182
1628248580000|2021-08-06 11:16:20|||||||||4180
1628248590000|2021-08-06 11:16:30|111.88||111.88||111.9||111.88||3945
1628248600000|2021-08-06 11:16:40|111.9|111.84|111.94|111.9|111.94|111.92|111.9|111.84|19725
1628248640000|2021-08-06 11:17:20|111.96|111.92|112|111.94|112|111.94|111.96|111.92|5300
1628248650000|2021-08-06 11:17:30|111.98||111.98||111.98||111.98||1689
1628248660000|2021-08-06 11:17:40|112|111.96|112.02|111.98|112.02|112|111.98|111.96|37617
1628248670000|2021-08-06 11:17:50|112.04|112|112.04|111.98|112.06|112.02|112.04|111.98|17395
1628248680000|2021-08-06 11:18:00|112.02|111.96|112|111.94|112.02|111.96|112|111.94|7154
1628248690000|2021-08-06 11:18:10|111.98|111.96|112.04|111.96|112.04|111.98|111.96|111.96|7406
1628248700000|2021-08-06 11:18:20|||||||||10000
1628248710000|2021-08-06 11:18:30|||||||||81
1628248720000|2021-08-06 11:18:40|112.02||112||112.02||112||4500
1628248730000|2021-08-06 11:18:50|111.98|111.94|111.96|111.92|111.98|111.94|111.96|111.88|6228
1628248740000|2021-08-06 11:19:00|111.94|111.88|111.92|111.86|111.94|111.88|111.92|111.86|233
1628248760000|2021-08-06 11:19:20|111.9|111.88|111.86|111.8|111.96|111.9|111.86|111.8|4807
1628248770000|2021-08-06 11:19:30|111.84|111.82|111.9|111.86|111.9|111.86|111.84|111.82|7057
1628248780000|2021-08-06 11:19:40|111.92||111.92||111.92||111.92||0
1628248790000|2021-08-06 11:19:50||111.88||111.88||111.88||111.88|3990
1628248800000|2021-08-06 11:20:00|111.96|111.9|111.96|111.92|111.96|111.92|111.96|111.9|0
1628248810000|2021-08-06 11:20:10|111.94|111.9|111.94|111.9|111.96|111.9|111.94|111.9|8855
1628248820000|2021-08-06 11:20:20|111.96|111.88|111.9|111.84|111.98|111.92|111.9|111.84|13304
1628248830000|2021-08-06 11:20:30|111.88|111.82|111.86|111.82|111.9|111.82|111.86|111.82|5639
1628248840000|2021-08-06 11:20:40|111.9|111.84|111.9|111.82|111.9|111.86|111.88|111.82|6694
1628248850000|2021-08-06 11:20:50||111.86||111.86||111.86||111.84|0
1628248860000|2021-08-06 11:21:00||111.84||111.82||111.84||111.82|0
1628248880000|2021-08-06 11:21:20||111.84||111.86||111.86||111.84|18
1628248900000|2021-08-06 11:21:40||111.88||111.86||111.88||111.86|12
1628248930000|2021-08-06 11:22:10|111.88|111.84|111.88|111.84|111.88|111.84|111.88|111.84|3266
1628248940000|2021-08-06 11:22:20|||||||||3575
1628248950000|2021-08-06 11:22:30|111.9||111.88||111.9||111.88||55
1628248960000|2021-08-06 11:22:40|111.9|111.86|111.9|111.88|111.9|111.88|111.9|111.86|845
1628248970000|2021-08-06 11:22:50|||||||||11273
1628248980000|2021-08-06 11:23:00|111.88|111.86|111.9|111.86|111.9|111.86|111.86|111.84|526
1628248990000|2021-08-06 11:23:10||111.84||111.86||111.86||111.84|500
1628249000000|2021-08-06 11:23:20|||||||||19200
1628249030000|2021-08-06 11:23:50|111.92|111.88|111.88|111.84|111.96|111.94|111.88|111.82|9133
1628249040000|2021-08-06 11:24:00|111.86|111.82|111.82|111.78|111.86|111.82|111.8|111.76|2027
1628249060000|2021-08-06 11:24:20|111.84|111.8|111.86|111.8|111.88|111.8|111.84|111.8|0
1628249070000|2021-08-06 11:24:30|||||||||1500
1628249080000|2021-08-06 11:24:40|111.84|111.78|111.78|111.72|111.84|111.8|111.78|111.72|6395
1628249090000|2021-08-06 11:24:50|111.76|111.7|111.72|111.66|111.76|111.7|111.7|111.64|5890
1628249110000|2021-08-06 11:25:10|111.74||111.72||111.74||111.72||12119
1628249120000|2021-08-06 11:25:20|111.7|111.64|111.64|111.6|111.7|111.64|111.64|111.58|7348
1628249140000|2021-08-06 11:25:40|111.62|111.58|111.58|111.54|111.62|111.58|111.58|111.52|13323
1628249160000|2021-08-06 11:26:00|111.56|111.52|111.56|111.5|111.56|111.52|111.56|111.5|45
1628249180000|2021-08-06 11:26:20|111.54|111.48|111.48|111.44|111.54|111.5|111.46|111.44|22982
1628249190000|2021-08-06 11:26:30|111.5|111.46|111.7|111.62|111.7|111.62|111.5|111.46|32817
1628249220000|2021-08-06 11:27:00|111.72|111.64|111.76|111.74|111.78|111.74|111.72|111.64|55510
1628249230000|2021-08-06 11:27:10|111.74|111.72|111.74|111.66|111.78|111.72|111.72|111.66|21665
1628249240000|2021-08-06 11:27:20|111.76||111.76||111.76||111.76||4645
1628249250000|2021-08-06 11:27:30|||||||||650
1628249280000|2021-08-06 11:28:00|111.74||111.72||111.74||111.72||89
1628249290000|2021-08-06 11:28:10|111.74|111.68|111.76|111.7|111.76|111.7|111.74|111.68|2236
1628249300000|2021-08-06 11:28:20|111.78||111.76||111.78||111.76||1701
1628249310000|2021-08-06 11:28:30|111.78|111.72|111.78|111.74|111.78|111.74|111.78|111.72|0
1628249320000|2021-08-06 11:28:40|111.76|111.72|111.76|111.7|111.76|111.72|111.76|111.68|6001
1628249340000|2021-08-06 11:29:00|||||||||2000
1628249350000|2021-08-06 11:29:10|111.74||111.74||111.74||111.74||2019
1628249360000|2021-08-06 11:29:20|111.72|111.68|111.72|111.66|111.74|111.72|111.72|111.66|15731
1628249370000|2021-08-06 11:29:30|111.74|111.68|111.74|111.7|111.74|111.7|111.72|111.68|159
1628249380000|2021-08-06 11:29:40||111.72||111.7||111.72||111.7|0
1628249390000|2021-08-06 11:29:50|111.72|111.68|111.7|111.64|111.72|111.68|111.68|111.64|11222
1628249400000|2021-08-06 11:30:00|111.72|111.66|111.72|111.64|111.72|111.66|111.72|111.64|0
1628249410000|2021-08-06 11:30:10|111.68|111.66|111.72|111.66|111.72|111.66|111.68|111.64|549
1628249440000|2021-08-06 11:30:40|||||||||658
1628249450000|2021-08-06 11:30:50|111.7|111.64|111.62|111.56|111.7|111.64|111.62|111.56|7992
1628249460000|2021-08-06 11:31:00||111.58||111.56||111.58||111.56|11369
1628249470000|2021-08-06 11:31:10|||||||||1532
1628249480000|2021-08-06 11:31:20|111.6||111.6||111.6||111.6||0
1628249500000|2021-08-06 11:31:40|||||||||321
1628249520000|2021-08-06 11:32:00|111.58|111.54|111.54|111.48|111.58|111.54|111.5|111.42|33806
1628249550000|2021-08-06 11:32:30|111.52|111.46|111.52|111.46|111.52|111.46|111.52|111.46|0
1628249560000|2021-08-06 11:32:40|111.54|111.48|111.56|111.52|111.56|111.52|111.54|111.48|783
1628249590000|2021-08-06 11:33:10|111.54|111.5|111.54|111.5|111.54|111.5|111.54|111.5|2162
1628249610000|2021-08-06 11:33:30|111.52|111.48|111.48|111.44|111.52|111.48|111.46|111.4|8619
1628249620000|2021-08-06 11:33:40|111.46|111.42|111.42|111.38|111.46|111.42|111.42|111.36|23895
1628249630000|2021-08-06 11:33:50|111.4|111.36|111.4|111.36|111.4|111.36|111.4|111.36|0
1628249640000|2021-08-06 11:34:00|||||||||1500
1628249650000|2021-08-06 11:34:10|||||||||3035
1628249660000|2021-08-06 11:34:20|||||||||11013
1628249670000|2021-08-06 11:34:30|||||||||9
1628249680000|2021-08-06 11:34:40|111.42|111.38|111.46|111.42|111.46|111.42|111.42|111.36|2239
1628249710000|2021-08-06 11:35:10|||||||||14434
1628249720000|2021-08-06 11:35:20|||||||||127
1628249730000|2021-08-06 11:35:30|111.44|111.4|111.44|111.4|111.44|111.4|111.44|111.38|1967
1628249740000|2021-08-06 11:35:40|111.42|111.38|111.46|111.4|111.46|111.42|111.42|111.38|1858
1628249750000|2021-08-06 11:35:50|||||||||4776
1628249780000|2021-08-06 11:36:20|||||||||5000
1628249790000|2021-08-06 11:36:30|||||||||2945
1628249810000|2021-08-06 11:36:50|111.44||111.44||111.44||111.44||0
1628249830000|2021-08-06 11:37:10|111.42|111.38|111.34|111.32|111.42|111.38|111.34|111.32|3231
1628249840000|2021-08-06 11:37:20|111.36||111.34||111.36||111.34||10584
1628249850000|2021-08-06 11:37:30|111.36|111.34|111.36|111.32|111.36|111.34|111.36|111.32|22759
1628249860000|2021-08-06 11:37:40|||||||||5000
1628249880000|2021-08-06 11:38:00||111.34||111.34||111.34||111.34|6702
1628249890000|2021-08-06 11:38:10|||||||||350
1628249900000|2021-08-06 11:38:20|111.38||111.38||111.38||111.38||169
1628249910000|2021-08-06 11:38:30|111.36||111.36||111.36||111.36||2455
1628249920000|2021-08-06 11:38:40|111.38||111.38||111.38||111.38||509
1628249930000|2021-08-06 11:38:50|111.36|111.3|111.36|111.3|111.36|111.3|111.36|111.3|774
1628249940000|2021-08-06 11:39:00|111.34|111.34|111.4|111.34|111.4|111.36|111.34|111.3|12095
1628249960000|2021-08-06 11:39:20|||||||||17259
1628249970000|2021-08-06 11:39:30|111.42|111.36|111.4|111.38|111.44|111.38|111.4|111.34|125
1628249980000|2021-08-06 11:39:40||111.34||111.32||111.34||111.32|3881
1628249990000|2021-08-06 11:39:50||111.34||111.34||111.34||111.34|2156
1628250010000|2021-08-06 11:40:10|||||||||1013
1628250020000|2021-08-06 11:40:20|||||||||7052
1628250030000|2021-08-06 11:40:30||111.36||111.34||111.36||111.34|814
1628250040000|2021-08-06 11:40:40|111.38||111.38||111.38||111.38||0
1628250050000|2021-08-06 11:40:50|111.36|111.32|111.34|111.3|111.36|111.32|111.32|111.3|5175
1628250060000|2021-08-06 11:41:00|111.32|111.28|111.3|111.26|111.32|111.28|111.3|111.26|12274
1628250070000|2021-08-06 11:41:10|111.28|111.24|111.3|111.24|111.3|111.26|111.28|111.22|2987
1628250080000|2021-08-06 11:41:20||111.26||111.24||111.26||111.24|0
1628250090000|2021-08-06 11:41:30|111.32|111.26|111.3|111.24|111.32|111.28|111.3|111.24|1056
1628250100000|2021-08-06 11:41:40|||||||||7652
1628250110000|2021-08-06 11:41:50|||||||||450
1628250140000|2021-08-06 11:42:20|111.28||111.3||111.3||111.26||1
1628250180000|2021-08-06 11:43:00|||||||||3620
1628250190000|2021-08-06 11:43:10|111.28|111.26|111.26|111.2|111.28|111.26|111.26|111.2|12178
1628250210000|2021-08-06 11:43:30|||||||||9000
1628250220000|2021-08-06 11:43:40|111.24|111.18|111.22|111.18|111.24|111.18|111.22|111.18|4071
1628250230000|2021-08-06 11:43:50|111.2|111.16|111.22|111.16|111.22|111.16|111.2|111.16|1241
1628250240000|2021-08-06 11:44:00|111.2|111.14|111.14|111.1|111.2|111.14|111.14|111.06|18616
1628250250000|2021-08-06 11:44:10|111.12|111.08|111.1|111.04|111.12|111.08|111.1|111.04|9782
1628250260000|2021-08-06 11:44:20|111.08|111.02|111.04|110.98|111.1|111.08|111|110.94|24159
1628250270000|2021-08-06 11:44:30|||||||||10000
1628250280000|2021-08-06 11:44:40|111.02|110.96|111|110.94|111.02|110.96|110.96|110.92|16303
1628250290000|2021-08-06 11:44:50||110.96||110.96||110.96||110.96|343
1628250300000|2021-08-06 11:45:00|111.02|110.98|110.98|110.96|111.02|110.98|110.98|110.96|21906
1628250310000|2021-08-06 11:45:10|110.96|110.92|110.96|110.9|110.96|110.92|110.96|110.9|5920
1628250330000|2021-08-06 11:45:30|110.94||110.96||110.96||110.94||0
1628250340000|2021-08-06 11:45:40|110.94|110.88|110.9|110.84|110.94|110.88|110.9|110.82|4200
1628250380000|2021-08-06 11:46:20|||||||||40368
1628250400000|2021-08-06 11:46:40|110.92|110.86|110.98|110.94|110.98|110.94|110.92|110.86|30620
1628250410000|2021-08-06 11:46:50|111|110.96|111.02|110.96|111.02|110.98|111|110.96|4904
1628250430000|2021-08-06 11:47:10|111|110.94|110.96|110.88|111|110.94|110.96|110.88|6448
1628250440000|2021-08-06 11:47:20||110.92||110.92||110.92||110.92|0
1628250450000|2021-08-06 11:47:30|||||||||34188
1628250460000|2021-08-06 11:47:40|110.92|110.88|110.92|110.88|110.94|110.88|110.92|110.84|7026
1628250470000|2021-08-06 11:47:50|110.9|110.84|110.88|110.82|110.9|110.84|110.88|110.82|5550
1628250480000|2021-08-06 11:48:00|110.9|110.84|110.94|110.9|110.94|110.9|110.9|110.84|3150
1628250490000|2021-08-06 11:48:10|110.96|110.92|110.98|110.96|111|110.96|110.96|110.92|503
1628250510000|2021-08-06 11:48:30|111|110.98|111|110.92|111.02|110.98|110.96|110.9|5644
1628250520000|2021-08-06 11:48:40|110.96|110.9|110.96|110.9|110.96|110.9|110.96|110.9|7787
1628250530000|2021-08-06 11:48:50|110.94||110.94||110.94||110.94||0
1628250540000|2021-08-06 11:49:00|110.92|110.86|110.9|110.84|110.92|110.88|110.9|110.84|53265
1628250550000|2021-08-06 11:49:10|110.88|110.82|110.88|110.82|110.88|110.84|110.86|110.82|8532
1628250560000|2021-08-06 11:49:20|110.86|110.8|110.88|110.82|110.88|110.82|110.84|110.8|1055
1628250600000|2021-08-06 11:50:00|||||||||450
1628250610000|2021-08-06 11:50:10|110.9|110.84|110.92|110.88|110.92|110.88|110.9|110.84|32927
1628250620000|2021-08-06 11:50:20|||||||||1717
1628250630000|2021-08-06 11:50:30|110.94|110.9|110.96|110.92|110.96|110.92|110.94|110.9|340
1628250640000|2021-08-06 11:50:40|110.94|110.9|110.92|110.86|110.94|110.9|110.92|110.86|1
1628250650000|2021-08-06 11:50:50||110.88||110.88||110.88||110.88|5524
1628250660000|2021-08-06 11:51:00|||||||||15168
1628250670000|2021-08-06 11:51:10|||||||||372
1628250680000|2021-08-06 11:51:20|||||||||1248
1628250690000|2021-08-06 11:51:30|110.9|110.84|110.9|110.82|110.92|110.84|110.88|110.82|2514
1628250710000|2021-08-06 11:51:50|110.88||110.86||110.88||110.86||13872
1628250740000|2021-08-06 11:52:20|110.84|110.8|110.84|110.8|110.84|110.8|110.82|110.8|5981
1628250750000|2021-08-06 11:52:30|110.76|110.76|110.84|110.78|110.84|110.8|110.76|110.72|42170
1628250780000|2021-08-06 11:53:00|110.82|110.76|110.82|110.76|110.82|110.78|110.8|110.74|676
1628250790000|2021-08-06 11:53:10|||||||||168
1628250800000|2021-08-06 11:53:20|110.8||110.8||110.8||110.8||60082
1628250810000|2021-08-06 11:53:30|||||||||30107
1628250830000|2021-08-06 11:53:50|110.78|110.72|110.76|110.7|110.78|110.72|110.76|110.7|6497
1628250840000|2021-08-06 11:54:00|110.74|110.68|110.72|110.64|110.74|110.68|110.72|110.64|13659
1628250850000|2021-08-06 11:54:10|||||||||3063
1628250860000|2021-08-06 11:54:20|||||||||20000
1628250870000|2021-08-06 11:54:30|||||||||656
1628250890000|2021-08-06 11:54:50|||||||||95692
1628250900000|2021-08-06 11:55:00|110.7|110.6|110.68|110.62|110.7|110.64|110.66|110.6|7198
1628250910000|2021-08-06 11:55:10|110.66|110.6|110.62|110.56|110.66|110.6|110.62|110.56|1600
1628250920000|2021-08-06 11:55:20|110.6||110.6||110.6||110.6||19206
1628250930000|2021-08-06 11:55:30|110.58|110.54|110.6|110.58|110.6|110.58|110.52|110.5|19316
1628250960000|2021-08-06 11:56:00|110.62||110.6||110.64||110.6||4519
1628250970000|2021-08-06 11:56:10|||||||||3410
1628250980000|2021-08-06 11:56:20|110.62||110.62||110.64||110.62||250
1628251010000|2021-08-06 11:56:50|110.64|110.6|110.66|110.62|110.68|110.66|110.64|110.58|23495
1628251020000|2021-08-06 11:57:00|110.64|110.6|110.6|110.54|110.64|110.6|110.58|110.54|12385
1628251030000|2021-08-06 11:57:10|110.58|110.52|110.58|110.52|110.58|110.52|110.58|110.52|0
1628251040000|2021-08-06 11:57:20|110.6|110.54|110.6|110.54|110.64|110.58|110.6|110.54|8314
1628251060000|2021-08-06 11:57:40|110.62|110.56|110.64|110.62|110.66|110.64|110.62|110.56|7842
1628251070000|2021-08-06 11:57:50|110.66|110.64|110.66|110.62|110.66|110.64|110.66|110.62|6357
1628251080000|2021-08-06 11:58:00|110.64|110.6|110.64|110.6|110.64|110.6|110.64|110.58|74458
1628251090000|2021-08-06 11:58:10|110.62|110.58|110.6|110.56|110.62|110.58|110.6|110.56|348
1628251100000|2021-08-06 11:58:20|110.58|110.54|110.58|110.52|110.6|110.54|110.56|110.5|6320
1628251130000|2021-08-06 11:58:50|110.56|110.5|110.58|110.52|110.6|110.56|110.56|110.5|11274
1628251140000|2021-08-06 11:59:00|110.56||110.56||110.56||110.56||12682
1628251150000|2021-08-06 11:59:10|110.54|110.5|110.6|110.56|110.6|110.56|110.54|110.5|1135
1628251160000|2021-08-06 11:59:20|110.64|110.58|110.66|110.6|110.66|110.6|110.64|110.58|16670
1628251170000|2021-08-06 11:59:30|110.64||110.64||110.64||110.64||650
1628251180000|2021-08-06 11:59:40|110.66||110.66||110.66||110.66||1950
1628251190000|2021-08-06 11:59:50|110.68||110.66||110.68||110.66||2501
1628251210000|2021-08-06 12:00:10|110.64||110.64||110.64||110.64||33
1628251240000|2021-08-06 12:00:40|||||||||1376
1628251260000|2021-08-06 12:01:00|110.62|110.58|110.56|110.52|110.62|110.58|110.56|110.52|11290
1628251270000|2021-08-06 12:01:10|110.54||110.56||110.56||110.54||2574
1628251280000|2021-08-06 12:01:20|110.58|110.54|110.62|110.58|110.62|110.6|110.58|110.54|3036
1628251300000|2021-08-06 12:01:40|110.64|110.6|110.68|110.62|110.68|110.62|110.64|110.6|2831
1628251310000|2021-08-06 12:01:50|||||||||13300
1628251320000|2021-08-06 12:02:00|110.66|110.64|110.64|110.6|110.66|110.64|110.62|110.56|11640
1628251330000|2021-08-06 12:02:10||110.58||110.58||110.58||110.58|25
1628251340000|2021-08-06 12:02:20|110.66|110.6|110.66|110.62|110.66|110.64|110.66|110.6|4121
1628251360000|2021-08-06 12:02:40|||||||||46132
1628251370000|2021-08-06 12:02:50|110.64||110.66||110.66||110.64||21442
1628251380000|2021-08-06 12:03:00|110.64|110.6|110.62|110.56|110.64|110.6|110.6|110.56|13679
1628251390000|2021-08-06 12:03:10|110.6||110.6||110.6||110.6||76
1628251400000|2021-08-06 12:03:20|110.62|110.58|110.66|110.62|110.66|110.64|110.6|110.58|22832
1628251410000|2021-08-06 12:03:30|110.68|110.64|110.7|110.68|110.72|110.68|110.68|110.64|126185
1628251420000|2021-08-06 12:03:40|110.72|110.7|110.74|110.72|110.74|110.72|110.72|110.7|4283
1628251430000|2021-08-06 12:03:50|110.76|110.74|110.76|110.74|110.76|110.74|110.76|110.72|3371
1628251440000|2021-08-06 12:04:00|110.74|110.7|110.74|110.7|110.74|110.7|110.74|110.7|5170
1628251450000|2021-08-06 12:04:10|110.72|110.68|110.72|110.7|110.76|110.7|110.72|110.68|2
1628251460000|2021-08-06 12:04:20|110.74||110.74||110.74||110.74||0
1628251470000|2021-08-06 12:04:30|110.76|110.72|110.8|110.74|110.8|110.74|110.76|110.72|0
1628251480000|2021-08-06 12:04:40|110.76|110.7|110.74|110.7|110.76|110.7|110.74|110.7|2557
1628251490000|2021-08-06 12:04:50|||||||||25059
1628251500000|2021-08-06 12:05:00|110.72|110.68|110.74|110.7|110.76|110.72|110.72|110.68|8000
1628251510000|2021-08-06 12:05:10|110.76||110.74||110.76||110.74||4902
1628251520000|2021-08-06 12:05:20|110.76|110.72|110.74|110.7|110.76|110.72|110.74|110.7|2528
1628251530000|2021-08-06 12:05:30|110.76|110.72|110.8|110.74|110.8|110.76|110.76|110.72|2042
1628251550000|2021-08-06 12:05:50||110.76||110.76||110.78||110.76|500
1628251570000|2021-08-06 12:06:10|110.78|110.78|110.8|110.78|110.8|110.78|110.78|110.76|13312
1628251580000|2021-08-06 12:06:20|||||||||11592
1628251590000|2021-08-06 12:06:30|110.78|110.76|110.8|110.78|110.8|110.78|110.74|110.7|23887
1628251610000|2021-08-06 12:06:50|||||||||458
1628251620000|2021-08-06 12:07:00|||||||||18053
1628251630000|2021-08-06 12:07:10|110.82|110.8|110.84|110.8|110.84|110.82|110.82|110.8|3096
1628251640000|2021-08-06 12:07:20|110.82|110.78|110.84|110.82|110.84|110.82|110.8|110.78|22958
1628251650000|2021-08-06 12:07:30|110.86|110.84|110.92|110.9|110.92|110.9|110.86|110.82|6444
1628251660000|2021-08-06 12:07:40|110.9|110.88|110.96|110.92|110.96|110.92|110.9|110.84|17383
1628251670000|2021-08-06 12:07:50|110.98||111||111||110.98||8175
1628251680000|2021-08-06 12:08:00|110.98|110.94|111.02|110.98|111.04|110.98|110.98|110.94|14500
1628251690000|2021-08-06 12:08:10|111.04|111|111.14|111.08|111.14|111.1|111.04|111|13653
1628251700000|2021-08-06 12:08:20|111.16|111.1|111.22|111.18|111.22|111.18|111.14|111.1|35892
1628251710000|2021-08-06 12:08:30|111.2|111.16|111.26|111.22|111.26|111.24|111.2|111.16|19507
1628251720000|2021-08-06 12:08:40|111.24|111.2|111.24|111.2|111.24|111.2|111.22|111.2|3773
1628251730000|2021-08-06 12:08:50|111.22|111.18|111.2|111.12|111.22|111.2|111.2|111.12|14738
1628251740000|2021-08-06 12:09:00|111.18||111.16||111.18||111.16||0
1628251750000|2021-08-06 12:09:10|111.18|111.14|111.24|111.18|111.26|111.22|111.18|111.14|18482
1628251760000|2021-08-06 12:09:20|111.26|111.2|111.24|111.18|111.26|111.2|111.24|111.16|600
1628251770000|2021-08-06 12:09:30|||||||||1000
1628251780000|2021-08-06 12:09:40|111.26|111.2|111.28|111.24|111.3|111.26|111.26|111.2|2236
1628251790000|2021-08-06 12:09:50|111.26||111.28||111.28||111.26||6
1628251800000|2021-08-06 12:10:00|111.26|111.22|111.28|111.22|111.28|111.22|111.22|111.18|13439
1628251810000|2021-08-06 12:10:10|111.26|111.2|111.26|111.2|111.26|111.22|111.24|111.2|1253
1628251820000|2021-08-06 12:10:20|111.28|111.22|111.28|111.22|111.28|111.22|111.28|111.22|0
1628251840000|2021-08-06 12:10:40|111.3||111.3||111.3||111.3||7004
1628251850000|2021-08-06 12:10:50|111.28|111.24|111.3|111.26|111.36|111.3|111.28|111.24|29606
1628251860000|2021-08-06 12:11:00|111.28|111.24|111.28|111.24|111.28|111.24|111.28|111.24|18970
1628251880000|2021-08-06 12:11:20|111.26|111.2|111.24|111.2|111.26|111.2|111.24|111.2|2909
1628251900000|2021-08-06 12:11:40|||||||||449
1628251910000|2021-08-06 12:11:50|111.22|111.16|111.22|111.18|111.24|111.18|111.2|111.16|5836
1628251920000|2021-08-06 12:12:00|111.2|111.16|111.2|111.16|111.2|111.16|111.18|111.16|2046
1628251940000|2021-08-06 12:12:20|111.18||111.2||111.2||111.18||1778
1628251950000|2021-08-06 12:12:30|111.18|111.14|111.18|111.12|111.2|111.16|111.18|111.12|5604
1628251960000|2021-08-06 12:12:40|||||||||44679
1628251970000|2021-08-06 12:12:50|||||||||1000
1628251980000|2021-08-06 12:13:00|111.16|111.08|111.1|111.06|111.16|111.08|111.1|111.04|3546
1628251990000|2021-08-06 12:13:10||111.02||111.04||111.04||111.02|0
1628252000000|2021-08-06 12:13:20|||||||||6452
1628252010000|2021-08-06 12:13:30|111.08|111.02|111.08|111.06|111.08|111.06|111.06|111|4899
1628252020000|2021-08-06 12:13:40|||||||||40036
1628252030000|2021-08-06 12:13:50|111.06|111.04|111.06|111.02|111.08|111.04|111.04|111|6269
1628252040000|2021-08-06 12:14:00|111.08|111.04|111.06|111.02|111.08|111.04|111.06|111.02|3837
1628252050000|2021-08-06 12:14:10|111.04|111.04|111.08|111.04|111.1|111.06|111.04|111.04|11041
1628252060000|2021-08-06 12:14:20|111.06|111.02|111.08|111.04|111.08|111.04|111.04|111|1696
1628252070000|2021-08-06 12:14:30|111.06|111|111.06|111.02|111.08|111.02|111.06|111|2250
1628252090000|2021-08-06 12:14:50|111.08|111.04|111.08|111.02|111.08|111.04|111.08|111.02|9422
1628252100000|2021-08-06 12:15:00||111.04||111.04||111.04||111.04|0
1628252110000|2021-08-06 12:15:10|111.06|111.02|111.06|111.02|111.06|111.02|111.06|111.02|6139
1628252120000|2021-08-06 12:15:20|111.04|111|111.06|111.02|111.06|111.02|111.04|111|900
1628252160000|2021-08-06 12:16:00|111.04|111|111.02|111|111.04|111|111.02|111|2226
1628252170000|2021-08-06 12:16:10|111.04||111.02||111.04||111.02||5906
1628252180000|2021-08-06 12:16:20|111.04||111.04||111.04||111.04||0
1628252190000|2021-08-06 12:16:30|111.02||111.02||111.02||111.02||0
1628252210000|2021-08-06 12:16:50|111.04|110.98|110.98|110.94|111.04|110.98|110.98|110.92|3632
1628252220000|2021-08-06 12:17:00|||||||||752
1628252240000|2021-08-06 12:17:20|||||||||20000
1628252250000|2021-08-06 12:17:30|||||||||29602
1628252260000|2021-08-06 12:17:40|110.96|110.92|110.98|110.94|110.98|110.96|110.94|110.92|9701
1628252270000|2021-08-06 12:17:50|110.96|110.96|111|110.96|111|110.96|110.96|110.96|14954
1628252280000|2021-08-06 12:18:00|110.98|110.94|111.02|110.98|111.02|111|110.96|110.9|34804
1628252290000|2021-08-06 12:18:10|||||||||1023
1628252300000|2021-08-06 12:18:20|||||||||369
1628252310000|2021-08-06 12:18:30|111|110.96|110.96|110.92|111|110.96|110.96|110.9|3841
1628252320000|2021-08-06 12:18:40|110.94|110.9|110.96|110.9|110.98|110.9|110.9|110.84|6121
1628252330000|2021-08-06 12:18:50|||||||||2073
1628252340000|2021-08-06 12:19:00|110.98||110.94||110.98||110.94||6
1628252350000|2021-08-06 12:19:10|110.96||110.94||110.96||110.94||0
1628252360000|2021-08-06 12:19:20|110.92|110.86|110.9|110.84|110.92|110.86|110.9|110.84|5371
1628252380000|2021-08-06 12:19:40|||||||||3235
1628252410000|2021-08-06 12:20:10|||||||||1561
1628252440000|2021-08-06 12:20:40|||||||||5000
1628252450000|2021-08-06 12:20:50|110.88|110.82|110.84|110.8|110.88|110.82|110.82|110.78|3757
1628252460000|2021-08-06 12:21:00|110.82|110.76|110.78|110.74|110.82|110.78|110.78|110.74|7548
1628252480000|2021-08-06 12:21:20|110.76||110.76||110.76||110.76||280
1628252500000|2021-08-06 12:21:40|110.78|110.76|110.78|110.74|110.8|110.76|110.78|110.74|6622
1628252510000|2021-08-06 12:21:50|110.76||110.76||110.76||110.76||2106
1628252520000|2021-08-06 12:22:00|||||||||1006
1628252540000|2021-08-06 12:22:20|110.74|110.72|110.68|110.66|110.76|110.72|110.68|110.64|37455
1628252550000|2021-08-06 12:22:30|110.7|110.68|110.8|110.76|110.8|110.78|110.7|110.64|27650
1628252560000|2021-08-06 12:22:40|110.82|110.78|110.92|110.88|110.94|110.88|110.82|110.78|23807
1628252580000|2021-08-06 12:23:00|110.94|110.9|110.96|110.9|110.98|110.92|110.94|110.9|749
1628252610000|2021-08-06 12:23:30|110.94|110.88|110.94|110.88|110.94|110.88|110.86|110.8|6743
1628252620000|2021-08-06 12:23:40|110.92||110.92||110.94||110.92||0
1628252630000|2021-08-06 12:23:50|110.9|110.84|110.9|110.84|110.9|110.84|110.88|110.84|272
1628252640000|2021-08-06 12:24:00|110.92|110.86|110.92|110.86|110.92|110.86|110.92|110.86|174
1628252650000|2021-08-06 12:24:10|110.9|110.84|110.88|110.84|110.9|110.84|110.88|110.84|1536
1628252660000|2021-08-06 12:24:20|||||||||1790
1628252680000|2021-08-06 12:24:40||110.86||110.86||110.86||110.84|0
1628252700000|2021-08-06 12:25:00|110.86|110.84|110.88|110.82|110.88|110.86|110.84|110.8|21193
1628252710000|2021-08-06 12:25:10|110.9|110.84|110.96|110.94|110.96|110.94|110.9|110.84|3321
1628252720000|2021-08-06 12:25:20|110.98|110.96|110.96|110.9|111.02|110.96|110.92|110.88|6538
1628252730000|2021-08-06 12:25:30|110.98|110.92|110.98|110.94|110.98|110.96|110.96|110.92|2658
1628252750000|2021-08-06 12:25:50|||||||||1053
1628252760000|2021-08-06 12:26:00|111|110.96|110.96|110.9|111.02|110.98|110.96|110.9|6429
1628252770000|2021-08-06 12:26:10|110.94||110.94||110.94||110.94||0
1628252780000|2021-08-06 12:26:20|110.92|110.86|110.94|110.9|110.94|110.9|110.92|110.86|1301
1628252790000|2021-08-06 12:26:30|110.92|110.86|110.92|110.86|110.92|110.86|110.92|110.86|428
1628252820000|2021-08-06 12:27:00|110.9||110.9||110.92||110.9||4909
1628252850000|2021-08-06 12:27:30|||||||||7255
1628252880000|2021-08-06 12:28:00|110.92|110.88|111.02|110.96|111.02|110.96|110.92|110.88|11560
1628252890000|2021-08-06 12:28:10|111|110.94|111|110.94|111.02|110.96|110.98|110.94|9452
1628252900000|2021-08-06 12:28:20|110.98|110.9|110.98|110.94|110.98|110.94|110.98|110.9|3208
1628252940000|2021-08-06 12:29:00|111|110.96|111|110.98|111|110.98|111|110.96|823
1628252970000|2021-08-06 12:29:30|||||||||1000
1628252980000|2021-08-06 12:29:40|110.98|110.96|110.94|110.88|110.98|110.96|110.94|110.88|6694
1628252990000|2021-08-06 12:29:50|110.92|110.86|110.88|110.8|110.92|110.88|110.86|110.78|9611
1628253000000|2021-08-06 12:30:00|110.9|110.84|110.96|110.86|110.98|110.86|110.88|110.84|19851
1628253010000|2021-08-06 12:30:10|110.94|110.88|111.04|110.98|111.06|110.98|110.94|110.88|491
1628253020000|2021-08-06 12:30:20|111.06|111|111.2|111.14|111.24|111.14|111.06|111|2266
1628253030000|2021-08-06 12:30:30|111.22|111.16|111.22|111.16|111.22|111.16|111.22|111.16|1790
1628253050000|2021-08-06 12:30:50|111.26|111.18|111.38|111.32|111.48|111.4|111.22|111.18|61206
1628253060000|2021-08-06 12:31:00|111.4|111.34|111.54|111.46|111.56|111.46|111.4|111.34|17416
1628253070000|2021-08-06 12:31:10|111.52|111.42|111.54|111.42|111.58|111.52|111.5|111.4|40515
1628253080000|2021-08-06 12:31:20|111.42|111.4|111.4|111.32|111.42|111.4|111.4|111.28|22379
1628253090000|2021-08-06 12:31:30|111.38|111.34|111.44|111.34|111.46|111.38|111.34|111.32|77922
1628253100000|2021-08-06 12:31:40|111.46|111.36|111.44|111.4|111.46|111.4|111.44|111.36|0
1628253110000|2021-08-06 12:31:50|111.46|111.42|111.44|111.4|111.46|111.42|111.38|111.34|4005
1628253120000|2021-08-06 12:32:00|111.42|111.36|111.4|111.34|111.42|111.36|111.38|111.34|7781
1628253130000|2021-08-06 12:32:10|111.44|111.36|111.5|111.44|111.54|111.44|111.44|111.36|9783
1628253140000|2021-08-06 12:32:20|111.52||111.5||111.52||111.5||35335
1628253150000|2021-08-06 12:32:30|111.48|111.4|111.48|111.42|111.48|111.42|111.38|111.32|26696
1628253160000|2021-08-06 12:32:40|111.46|111.4|111.4|111.34|111.46|111.4|111.38|111.32|981
1628253170000|2021-08-06 12:32:50||111.36||111.36||111.36||111.36|0
1628253180000|2021-08-06 12:33:00|111.38|111.34|111.28|111.22|111.38|111.34|111.26|111.2|12685
1628253190000|2021-08-06 12:33:10|111.34|111.24|111.32|111.26|111.34|111.26|111.32|111.24|1689
1628253210000|2021-08-06 12:33:30|111.3|111.24|111.26|111.2|111.3|111.24|111.24|111.2|1660
1628253220000|2021-08-06 12:33:40|111.24||111.24||111.24||111.24||20871
1628253230000|2021-08-06 12:33:50|111.26|111.22|111.24|111.2|111.3|111.22|111.24|111.2|1717
1628253240000|2021-08-06 12:34:00|111.22||111.22||111.24||111.22||801
1628253250000|2021-08-06 12:34:10|111.24|111.22|111.38|111.3|111.38|111.3|111.24|111.22|4432
1628253260000|2021-08-06 12:34:20|||||||||400
1628253280000|2021-08-06 12:34:40|111.4||111.38||111.42||111.38||0
1628253290000|2021-08-06 12:34:50|111.36||111.38||111.38||111.36||0
1628253300000|2021-08-06 12:35:00|111.36|111.24|111.32|111.26|111.36|111.26|111.32|111.22|2000
1628253310000|2021-08-06 12:35:10|111.34|111.28|111.32|111.26|111.34|111.3|111.32|111.26|0
1628253320000|2021-08-06 12:35:20|111.3|111.22|111.24|111.2|111.3|111.22|111.24|111.2|2308
1628253330000|2021-08-06 12:35:30|111.22|111.18|111.2|111.14|111.24|111.18|111.2|111.12|4043
1628253340000|2021-08-06 12:35:40|111.18||111.18||111.18||111.18||0
1628253350000|2021-08-06 12:35:50|111.16|111.1|111.12|111.06|111.18|111.1|111.12|111.06|6276
1628253360000|2021-08-06 12:36:00|111.14|111.08|111.2|111.16|111.22|111.18|111.14|111.08|5990
1628253370000|2021-08-06 12:36:10|111.22|111.18|111.32|111.26|111.32|111.26|111.22|111.18|3747
1628253380000|2021-08-06 12:36:20|111.36||111.36||111.36||111.36||1022
1628253400000|2021-08-06 12:36:40|111.38|111.28|111.36|111.34|111.38|111.34|111.36|111.28|2701
1628253410000|2021-08-06 12:36:50|111.38|111.3|111.48|111.42|111.5|111.44|111.38|111.28|8659
1628253420000|2021-08-06 12:37:00|111.46|111.38|111.42|111.32|111.48|111.42|111.42|111.32|14110
1628253430000|2021-08-06 12:37:10|111.4|111.3|111.38|111.28|111.4|111.3|111.38|111.26|0
1628253450000|2021-08-06 12:37:30|111.4|111.3|111.44|111.4|111.46|111.42|111.4|111.3|9788
1628253460000|2021-08-06 12:37:40|111.46||111.46||111.46||111.46||3000
1628253470000|2021-08-06 12:37:50|111.48|111.42|111.5|111.4|111.5|111.44|111.48|111.4|2227
1628253480000|2021-08-06 12:38:00||111.42||111.4||111.42||111.4|12091
1628253490000|2021-08-06 12:38:10|111.48|111.38|111.46|111.4|111.48|111.4|111.44|111.36|13056
1628253500000|2021-08-06 12:38:20||111.42||111.42||111.42||111.42|0
1628253510000|2021-08-06 12:38:30|111.48|111.44|111.48|111.42|111.48|111.44|111.48|111.42|324
1628253520000|2021-08-06 12:38:40|111.5|111.44|111.6|111.52|111.64|111.6|111.5|111.44|22783
1628253530000|2021-08-06 12:38:50|111.62|111.54|111.64|111.56|111.64|111.56|111.62|111.54|0
1628253540000|2021-08-06 12:39:00|111.62|111.54|111.6|111.52|111.62|111.56|111.56|111.5|29217
1628253550000|2021-08-06 12:39:10|111.52|111.5|111.6|111.52|111.64|111.6|111.52|111.5|25810
1628253560000|2021-08-06 12:39:20|111.58||111.58||111.58||111.58||3
1628253570000|2021-08-06 12:39:30|111.6||111.58||111.6||111.58||22
1628253580000|2021-08-06 12:39:40|||||||||51268
1628253590000|2021-08-06 12:39:50|111.56|111.5|111.54|111.48|111.56|111.5|111.52|111.44|1272
1628253600000|2021-08-06 12:40:00|111.56|111.5|111.58|111.54|111.68|111.6|111.56|111.5|18507
1628253610000|2021-08-06 12:40:10|111.6||111.62||111.62||111.58||0
1628253620000|2021-08-06 12:40:20|111.6|111.52|111.56|111.5|111.62|111.54|111.52|111.48|2500
1628253630000|2021-08-06 12:40:30|111.54|111.46|111.52|111.48|111.54|111.48|111.52|111.46|3177
1628253640000|2021-08-06 12:40:40||111.46||111.46||111.46||111.46|400
1628253650000|2021-08-06 12:40:50|||||||||2670
1628253670000|2021-08-06 12:41:10|111.54|111.48|111.58|111.56|111.6|111.56|111.54|111.48|15732
1628253680000|2021-08-06 12:41:20|||||||||8978
1628253710000|2021-08-06 12:41:50|111.6|111.58|111.58|111.54|111.64|111.6|111.58|111.54|22066
1628253720000|2021-08-06 12:42:00|||||||||7000
1628253730000|2021-08-06 12:42:10|111.56|111.52|111.58|111.54|111.6|111.54|111.54|111.46|11079
1628253740000|2021-08-06 12:42:20|111.62|111.56|111.66|111.62|111.68|111.64|111.62|111.56|13296
1628253750000|2021-08-06 12:42:30|111.64|111.6|111.62|111.58|111.64|111.6|111.62|111.58|5009
1628253760000|2021-08-06 12:42:40|111.6|111.6|111.64|111.58|111.64|111.6|111.6|111.58|2364
1628253770000|2021-08-06 12:42:50|||||||||2000
1628253780000|2021-08-06 12:43:00|111.62|111.54|111.64|111.56|111.64|111.56|111.6|111.52|5147
1628253800000|2021-08-06 12:43:20|||||||||2000
1628253810000|2021-08-06 12:43:30|111.62|111.54|111.56|111.48|111.62|111.54|111.56|111.48|2454
1628253820000|2021-08-06 12:43:40|||||||||15374
1628253840000|2021-08-06 12:44:00|111.54|111.46|111.5|111.44|111.54|111.46|111.46|111.44|2600
1628253850000|2021-08-06 12:44:10||111.46||111.46||111.46||111.46|938
1628253860000|2021-08-06 12:44:20|111.54|111.48|111.56|111.52|111.58|111.54|111.54|111.48|16016
1628253870000|2021-08-06 12:44:30|111.54|111.5|111.52|111.44|111.54|111.5|111.5|111.44|723
1628253880000|2021-08-06 12:44:40|111.5|111.46|111.44|111.4|111.5|111.46|111.44|111.4|1803
1628253890000|2021-08-06 12:44:50|111.46|111.42|111.44|111.4|111.46|111.42|111.44|111.4|292
1628253910000|2021-08-06 12:45:10|111.42|111.36|111.42|111.36|111.44|111.36|111.4|111.36|4770
1628253920000|2021-08-06 12:45:20|111.44|111.38|111.46|111.4|111.46|111.44|111.44|111.38|1192
1628253930000|2021-08-06 12:45:30|111.5|111.42|111.48|111.46|111.5|111.46|111.48|111.42|6508
1628253940000|2021-08-06 12:45:40|111.5|111.42|111.46|111.38|111.5|111.46|111.46|111.38|6456
1628253950000|2021-08-06 12:45:50||111.4||111.4||111.4||111.4|0
1628253960000|2021-08-06 12:46:00|111.44|111.38|111.42|111.36|111.44|111.38|111.4|111.36|5487
1628253970000|2021-08-06 12:46:10|111.44|111.38|111.56|111.5|111.56|111.5|111.44|111.36|3839
1628253990000|2021-08-06 12:46:30|111.6||111.6||111.6||111.6||970
1628254000000|2021-08-06 12:46:40|111.64|111.52|111.64|111.54|111.64|111.54|111.64|111.52|0
1628254010000|2021-08-06 12:46:50||111.56||111.58||111.58||111.56|15
1628254040000|2021-08-06 12:47:20|||||||||9522
1628254050000|2021-08-06 12:47:30|||||||||1490
1628254060000|2021-08-06 12:47:40|111.62|111.56|111.6|111.58|111.62|111.58|111.58|111.56|5574
1628254070000|2021-08-06 12:47:50|111.62|111.56|111.7|111.64|111.7|111.66|111.62|111.56|12556
1628254080000|2021-08-06 12:48:00|111.68|111.66|111.68|111.64|111.76|111.7|111.68|111.64|8446
1628254100000|2021-08-06 12:48:20|111.7|111.66|111.76|111.7|111.76|111.7|111.68|111.66|1981
1628254110000|2021-08-06 12:48:30|111.74|111.68|111.74|111.7|111.76|111.72|111.74|111.68|11852
1628254120000|2021-08-06 12:48:40|111.76||111.76||111.76||111.76||0
1628254130000|2021-08-06 12:48:50|111.74|111.68|111.7|111.64|111.74|111.68|111.68|111.64|2775
1628254140000|2021-08-06 12:49:00|111.72|111.66|111.74|111.66|111.74|111.7|111.7|111.66|5770
1628254150000|2021-08-06 12:49:10|111.72|111.68|111.64|111.58|111.72|111.7|111.64|111.58|8716
1628254170000|2021-08-06 12:49:30|111.62|111.6|111.58|111.54|111.62|111.6|111.58|111.52|10782
1628254180000|2021-08-06 12:49:40|111.6|111.56|111.64|111.6|111.64|111.62|111.6|111.56|2789
1628254190000|2021-08-06 12:49:50|111.68|111.62|111.68|111.62|111.68|111.62|111.68|111.62|601
1628254200000|2021-08-06 12:50:00|111.66|111.64|111.66|111.62|111.68|111.64|111.64|111.6|8022
1628254210000|2021-08-06 12:50:10|111.68|111.64|111.68|111.64|111.68|111.64|111.68|111.64|4095
1628254220000|2021-08-06 12:50:20|111.72|111.66|111.72|111.66|111.72|111.66|111.72|111.66|777
1628254230000|2021-08-06 12:50:30|||||||||5099
1628254240000|2021-08-06 12:50:40|111.7||111.7||111.7||111.7||0
1628254250000|2021-08-06 12:50:50|111.68|111.64|111.66|111.62|111.68|111.64|111.66|111.62|27645
1628254260000|2021-08-06 12:51:00|111.68|111.58|111.64|111.58|111.68|111.58|111.6|111.56|11762
1628254270000|2021-08-06 12:51:10|111.66|111.6|111.68|111.6|111.68|111.6|111.64|111.6|4
1628254280000|2021-08-06 12:51:20|111.66|111.62|111.68|111.62|111.7|111.64|111.64|111.6|3197
1628254290000|2021-08-06 12:51:30|111.7||111.68||111.7||111.68||2407
1628254300000|2021-08-06 12:51:40|111.7|111.64|111.68|111.64|111.7|111.66|111.68|111.64|3809
1628254310000|2021-08-06 12:51:50|111.7|111.66|111.76|111.7|111.76|111.7|111.7|111.66|16430
1628254320000|2021-08-06 12:52:00|111.74|111.72|111.7|111.64|111.74|111.72|111.68|111.64|5037
1628254330000|2021-08-06 12:52:10|111.68|111.62|111.66|111.6|111.68|111.62|111.66|111.6|19810
1628254340000|2021-08-06 12:52:20||111.62||111.62||111.62||111.6|0
1628254350000|2021-08-06 12:52:30|111.7|111.64|111.7|111.64|111.7|111.66|111.7|111.64|394
1628254360000|2021-08-06 12:52:40|111.74|111.66|111.76|111.72|111.76|111.72|111.74|111.66|6694
1628254370000|2021-08-06 12:52:50|111.78|111.74|111.72|111.68|111.78|111.74|111.72|111.68|11337
1628254380000|2021-08-06 12:53:00|111.7|111.64|111.66|111.62|111.7|111.64|111.66|111.6|33103
1628254390000|2021-08-06 12:53:10|111.64|111.6|111.66|111.62|111.66|111.62|111.64|111.6|167
1628254400000|2021-08-06 12:53:20|111.68|111.64|111.74|111.68|111.76|111.72|111.68|111.64|5601
1628254410000|2021-08-06 12:53:30|111.72|111.66|111.7|111.62|111.74|111.66|111.68|111.62|5159
1628254420000|2021-08-06 12:53:40|111.68||111.68||111.68||111.68||0
1628254430000|2021-08-06 12:53:50|111.7||111.7||111.7||111.7||0
1628254440000|2021-08-06 12:54:00|111.68||111.66||111.68||111.66||0
1628254450000|2021-08-06 12:54:10|111.64||111.64||111.64||111.64||0
1628254460000|2021-08-06 12:54:20|111.66|111.58|111.68|111.64|111.68|111.66|111.62|111.58|1938
1628254470000|2021-08-06 12:54:30||111.6||111.62||111.62||111.6|0
1628254490000|2021-08-06 12:54:50||111.64||111.62||111.64||111.62|0
1628254500000|2021-08-06 12:55:00|111.7|111.64|111.76|111.72|111.78|111.74|111.7|111.64|27461
1628254520000|2021-08-06 12:55:20|111.74|111.7|111.74|111.72|111.76|111.72|111.7|111.66|3258
1628254530000|2021-08-06 12:55:30|111.72|111.7|111.7|111.66|111.72|111.7|111.7|111.66|1467
1628254540000|2021-08-06 12:55:40|111.68|111.62|111.62|111.56|111.68|111.62|111.6|111.54|14032
1628254550000|2021-08-06 12:55:50|111.64|111.58|111.56|111.5|111.68|111.62|111.56|111.48|47236
1628254560000|2021-08-06 12:56:00|111.58|111.52|111.66|111.62|111.66|111.62|111.56|111.5|2249
1628254570000|2021-08-06 12:56:10|111.68|111.64|111.7|111.66|111.72|111.68|111.68|111.64|7811
1628254580000|2021-08-06 12:56:20|111.72|111.68|111.76|111.72|111.76|111.72|111.72|111.68|4582
1628254590000|2021-08-06 12:56:30|111.74|111.7|111.74|111.7|111.76|111.7|111.74|111.7|9
1628254600000|2021-08-06 12:56:40|111.76|111.72|111.84|111.78|111.86|111.78|111.76|111.72|4818
1628254610000|2021-08-06 12:56:50|111.82|111.76|111.76|111.74|111.82|111.76|111.76|111.7|6125
1628254620000|2021-08-06 12:57:00|111.74|111.7|111.76|111.7|111.76|111.7|111.74|111.7|1244
1628254630000|2021-08-06 12:57:10|111.74|111.68|111.76|111.66|111.76|111.7|111.68|111.62|12154
1628254640000|2021-08-06 12:57:20|111.72||111.72||111.72||111.72||0
1628254650000|2021-08-06 12:57:30|||||||||4000
1628254660000|2021-08-06 12:57:40|111.7|111.64|111.7|111.64|111.7|111.64|111.7|111.64|434
1628254670000|2021-08-06 12:57:50|111.72|111.66|111.74|111.66|111.74|111.7|111.72|111.66|5926
1628254680000|2021-08-06 12:58:00|111.72|111.68|111.8|111.76|111.8|111.76|111.72|111.68|5752
1628254690000|2021-08-06 12:58:10||111.78||111.76||111.78||111.76|450
1628254700000|2021-08-06 12:58:20|111.78|111.74|111.76|111.7|111.78|111.74|111.7|111.64|8358
1628254720000|2021-08-06 12:58:40|111.8|111.72|111.8|111.76|111.8|111.76|111.76|111.72|90
1628254730000|2021-08-06 12:58:50|111.78|111.74|111.76|111.7|111.78|111.74|111.76|111.7|12110
1628254740000|2021-08-06 12:59:00|111.74||111.74||111.74||111.74||11677
1628254750000|2021-08-06 12:59:10|111.76|111.72|111.8|111.72|111.8|111.74|111.76|111.72|1915
1628254760000|2021-08-06 12:59:20|111.78|111.7|111.76|111.7|111.78|111.7|111.76|111.7|7678
1628254780000|2021-08-06 12:59:40|||||||||17804
1628254790000|2021-08-06 12:59:50|111.74|111.68|111.84|111.78|111.84|111.78|111.72|111.68|17790
1628254800000|2021-08-06 13:00:00||111.8||111.8||111.8||111.8|0
1628254810000|2021-08-06 13:00:10|||||||||13611
1628254820000|2021-08-06 13:00:20|111.82|111.78|111.78|111.76|111.82|111.78|111.78|111.72|22479
1628254830000|2021-08-06 13:00:30|||||||||2236
1628254840000|2021-08-06 13:00:40|111.8|111.78|111.8|111.78|111.8|111.78|111.78|111.78|1568
1628254850000|2021-08-06 13:00:50|111.84|111.8|111.86|111.8|111.88|111.84|111.82|111.78|57447
1628254860000|2021-08-06 13:01:00|111.88|111.82|111.94|111.88|111.94|111.88|111.88|111.82|2698
1628254870000|2021-08-06 13:01:10|111.92|111.9|111.98|111.94|112.04|112|111.92|111.9|118427
1628254880000|2021-08-06 13:01:20|111.96|111.9|111.96|111.9|111.98|111.94|111.92|111.86|11563
1628254900000|2021-08-06 13:01:40|111.98|111.92|111.98|111.92|112|111.94|111.96|111.92|3651
1628254910000|2021-08-06 13:01:50|111.96|111.9|111.9|111.82|111.96|111.92|111.9|111.82|7538
1628254920000|2021-08-06 13:02:00||111.84||111.82||111.84||111.8|1787
1628254940000|2021-08-06 13:02:20|111.88|111.8|111.92|111.88|111.94|111.88|111.84|111.8|15699
1628254950000|2021-08-06 13:02:30|111.9|111.84|111.9|111.84|111.9|111.86|111.88|111.84|10844
1628254970000|2021-08-06 13:02:50|111.88||111.88||111.88||111.88||19
1628254980000|2021-08-06 13:03:00|111.9|111.86|111.94|111.9|111.98|111.92|111.9|111.86|12570
1628254990000|2021-08-06 13:03:10|111.92|111.88|111.92|111.84|111.92|111.88|111.88|111.84|1578
1628255020000|2021-08-06 13:03:40|||||||||23680
1628255040000|2021-08-06 13:04:00|111.9|111.82|111.84|111.8|111.9|111.84|111.84|111.76|14155
1628255050000|2021-08-06 13:04:10|111.86||111.86||111.86||111.86||165
1628255060000|2021-08-06 13:04:20|111.88|111.82|111.88|111.82|111.92|111.86|111.88|111.82|5409
1628255070000|2021-08-06 13:04:30|111.9|111.84|111.9|111.84|111.9|111.86|111.88|111.84|2678
1628255080000|2021-08-06 13:04:40|111.92|111.86|112|111.94|112|111.94|111.92|111.86|22918
1628255090000|2021-08-06 13:04:50|112.04|111.96|112.18|112.14|112.2|112.14|112|111.96|60359
1628255100000|2021-08-06 13:05:00|112.2|112.16|112.22|112.18|112.24|112.22|112.2|112.16|38754
1628255110000|2021-08-06 13:05:10|112.2|112.16|112.1|112.06|112.2|112.16|112.08|112.02|33827
1628255120000|2021-08-06 13:05:20|112.08|112.08|112.18|112.1|112.18|112.12|112.08|112.06|5593
1628255130000|2021-08-06 13:05:30||112.12||112.12||112.12||112.1|133
1628255140000|2021-08-06 13:05:40|112.16|112.1|112.22|112.14|112.22|112.14|112.14|112.1|19218
1628255150000|2021-08-06 13:05:50|112.12|112.12|112.08|112.02|112.2|112.12|112.08|112.02|61363
1628255160000|2021-08-06 13:06:00|112.1|112.04|112.14|112.06|112.14|112.08|112.1|112.04|37235
1628255170000|2021-08-06 13:06:10|112.12||112.12||112.12||112.12||19000
1628255190000|2021-08-06 13:06:30|112.14|112.08|112.14|112.1|112.22|112.14|112.14|112.08|15247
1628255200000|2021-08-06 13:06:40|112.18|112.12|112.2|112.16|112.24|112.18|112.16|112.12|14178
1628255210000|2021-08-06 13:06:50|112.24|112.18|112.24|112.18|112.24|112.2|112.24|112.18|8161
1628255220000|2021-08-06 13:07:00|112.22|112.16|112.12|112.08|112.22|112.18|112.12|112.08|14244
1628255230000|2021-08-06 13:07:10|||||||||11147
1628255240000|2021-08-06 13:07:20|||||||||273
1628255250000|2021-08-06 13:07:30||112.1||112.08||112.1||112.08|11909
1628255260000|2021-08-06 13:07:40|112.1|112.06|112.04|112|112.1|112.06|112.04|112|34914
1628255270000|2021-08-06 13:07:50|112.02|111.98|111.92|111.9|112.02|111.98|111.92|111.9|13936
1628255280000|2021-08-06 13:08:00|111.9|111.86|111.88|111.82|111.9|111.86|111.84|111.78|67054
1628255290000|2021-08-06 13:08:10|111.86|111.84|111.94|111.9|111.96|111.92|111.86|111.82|34128
1628255300000|2021-08-06 13:08:20|111.92|111.88|111.9|111.84|111.92|111.88|111.88|111.82|2712
1628255310000|2021-08-06 13:08:30|111.88||111.88||111.88||111.88||0
1628255320000|2021-08-06 13:08:40|111.92|111.86|111.96|111.92|111.96|111.92|111.92|111.86|5271
1628255330000|2021-08-06 13:08:50|111.94|111.94|111.92|111.86|111.94|111.94|111.92|111.86|426
1628255340000|2021-08-06 13:09:00|111.94||111.88||111.94||111.88||69
1628255350000|2021-08-06 13:09:10|111.9|111.88|111.9|111.86|111.94|111.88|111.9|111.86|16804
1628255360000|2021-08-06 13:09:20|||||||||10613
1628255400000|2021-08-06 13:10:00|||||||||1787
1628255410000|2021-08-06 13:10:10|111.88|111.84|111.94|111.9|111.94|111.9|111.86|111.82|26827
1628255420000|2021-08-06 13:10:20|111.96|111.92|112.04|111.98|112.06|111.98|111.96|111.92|28569
1628255430000|2021-08-06 13:10:30|||||||||3
1628255440000|2021-08-06 13:10:40|112.02||112||112.02||112||288
1628255450000|2021-08-06 13:10:50|112.02|112|112|111.94|112.12|112.08|112|111.94|44331
1628255460000|2021-08-06 13:11:00|||||||||457
1628255470000|2021-08-06 13:11:10|||||||||1
1628255480000|2021-08-06 13:11:20||111.96||111.96||111.98||111.96|12684
1628255490000|2021-08-06 13:11:30|111.98|111.98|112|111.96|112.04|111.98|111.98|111.96|10887
1628255500000|2021-08-06 13:11:40|112.04|111.98|112.04|111.98|112.04|111.98|112.04|111.98|0
1628255510000|2021-08-06 13:11:50|112.02|111.96|112.02|111.98|112.02|111.98|112.02|111.96|1
1628255520000|2021-08-06 13:12:00|112.04|112|112.02|111.98|112.04|112|112|111.98|23568
1628255530000|2021-08-06 13:12:10|112|112|112.02|111.98|112.02|112|112|111.98|359
1628255540000|2021-08-06 13:12:20|||||||||2385
1628255550000|2021-08-06 13:12:30|||||||||5000
1628255560000|2021-08-06 13:12:40||112||111.98||112||111.98|2316
1628255570000|2021-08-06 13:12:50|112.04|112|112.06|112.04|112.06|112.04|112.04|112|10243
1628255580000|2021-08-06 13:13:00|112.08|112.02|112.1|112.04|112.1|112.04|112.06|112.02|11933
1628255590000|2021-08-06 13:13:10|112.08|112.02|112.02|111.98|112.08|112.02|112.02|111.98|17641
1628255600000|2021-08-06 13:13:20|||||||||5000
1628255620000|2021-08-06 13:13:40|112|111.96|111.94|111.9|112|111.96|111.94|111.88|28445
1628255640000|2021-08-06 13:14:00|111.98|111.92|112|111.96|112.06|111.98|111.94|111.92|8414
1628255650000|2021-08-06 13:14:10|||||||||4362
1628255660000|2021-08-06 13:14:20|||||||||15823
1628255670000|2021-08-06 13:14:30||111.98||111.96||111.98||111.96|2269
1628255690000|2021-08-06 13:14:50|||||||||1348
1628255700000|2021-08-06 13:15:00|111.98|111.94|111.9|111.86|111.98|111.96|111.88|111.82|32922
1628255710000|2021-08-06 13:15:10|111.92|111.88|112.02|111.96|112.02|111.96|111.9|111.88|50466
1628255720000|2021-08-06 13:15:20|112|111.92|111.98|111.9|112|111.94|111.94|111.9|8426
1628255730000|2021-08-06 13:15:30||111.92||111.92||111.92||111.9|178
1628255740000|2021-08-06 13:15:40||111.9||111.9||111.92||111.9|1
1628255750000|2021-08-06 13:15:50|112.02|111.92|112.06|112|112.06|112.02|112.02|111.9|3122
1628255760000|2021-08-06 13:16:00|||||||||9435
1628255770000|2021-08-06 13:16:10|112.1||112.1||112.1||112.1||4
1628255790000|2021-08-06 13:16:30|112.06|112.02|112.1|112.06|112.12|112.08|112.06|112.02|7991
1628255800000|2021-08-06 13:16:40|112.12|112.08|112.1|112.04|112.12|112.1|112.1|112.04|5748
1628255810000|2021-08-06 13:16:50|112.12|112.06|112.1|112.06|112.12|112.06|112.1|112.06|1
1628255830000|2021-08-06 13:17:10|||||||||143534
1628255850000|2021-08-06 13:17:30|112.12|112.08|112.14|112.06|112.16|112.12|112.12|112.06|9738
1628255860000|2021-08-06 13:17:40|112.12||112.12||112.12||112.12||42320
1628255870000|2021-08-06 13:17:50|112.1||112.1||112.1||112.1||3002
1628255880000|2021-08-06 13:18:00||112.08||112.08||112.08||112.08|2002
1628255890000|2021-08-06 13:18:10||112.06||112.06||112.06||112.06|1523
1628255900000|2021-08-06 13:18:20|112.12|112.08|112.14|112.1|112.14|112.12|112.12|112.08|24429
1628255910000|2021-08-06 13:18:30|112.12||112.14||112.14||112.12||0
1628255920000|2021-08-06 13:18:40|112.16|112.12|112.2|112.16|112.2|112.16|112.16|112.12|15488
1628255930000|2021-08-06 13:18:50|112.24||112.22||112.24||112.22||25588
1628255940000|2021-08-06 13:19:00|||||||||18387
1628255950000|2021-08-06 13:19:10|112.14|112.14|112.22|112.16|112.22|112.16|112.14|112.12|65870
1628255960000|2021-08-06 13:19:20|112.24|112.18|112.22|112.16|112.24|112.2|112.22|112.16|437
1628255970000|2021-08-06 13:19:30|112.2|112.14|112.14|112.1|112.22|112.14|112.14|112.1|23057
1628255980000|2021-08-06 13:19:40|112.16|112.12|112.16|112.12|112.18|112.12|112.16|112.1|26021
1628255990000|2021-08-06 13:19:50|112.18|112.14|112.18|112.12|112.18|112.14|112.18|112.12|4888
1628256000000|2021-08-06 13:20:00|112.16||112.16||112.16||112.16||3093
1628256020000|2021-08-06 13:20:20|112.18|112.14|112.18|112.14|112.18|112.14|112.18|112.14|4878
1628256030000|2021-08-06 13:20:30|112.16|112.12|112.16|112.12|112.16|112.12|112.14|112.12|28167
1628256040000|2021-08-06 13:20:40|112.14|112.1|112.1|112.08|112.14|112.1|112.08|112.02|47829
1628256050000|2021-08-06 13:20:50|112.12|112.1|112.12|112.08|112.12|112.1|112.12|112.08|67
1628256060000|2021-08-06 13:21:00|112.16|112.1|112.14|112.12|112.16|112.12|112.14|112.1|20759
1628256080000|2021-08-06 13:21:20|112.12|112.1|112.12|112.06|112.12|112.1|112.12|112.06|13715
1628256090000|2021-08-06 13:21:30|||||||||19473
1628256100000|2021-08-06 13:21:40|||||||||8907
1628256120000|2021-08-06 13:22:00|||||||||96061
1628256130000|2021-08-06 13:22:10|112.14|112.08|111.96|111.94|112.14|112.08|111.96|111.92|99240
1628256140000|2021-08-06 13:22:20|111.98|111.96|111.98|111.96|112.02|111.98|111.98|111.94|24931
1628256150000|2021-08-06 13:22:30|||||||||16
1628256160000|2021-08-06 13:22:40|112|111.98|112.14|112.1|112.2|112.18|112|111.98|168088
1628256170000|2021-08-06 13:22:50|112.18|112.12|112.18|112.12|112.18|112.12|112.18|112.12|17512
1628256180000|2021-08-06 13:23:00|112.16|112.1|112.18|112.1|112.18|112.12|112.16|112.1|4000
1628256190000|2021-08-06 13:23:10|112.16|112.12|112.12|112.08|112.24|112.18|112.1|112.08|87896
1628256210000|2021-08-06 13:23:30|112.14|112.1|112.18|112.1|112.18|112.1|112.14|112.1|2654
1628256220000|2021-08-06 13:23:40|112.16||112.14||112.16||112.14||111
1628256230000|2021-08-06 13:23:50|112.12|112.08|112.14|112.08|112.14|112.08|112.1|112.06|140246
1628256240000|2021-08-06 13:24:00|112.12|112.1|112.14|112.08|112.14|112.1|112.1|112.08|1001
1628256250000|2021-08-06 13:24:10|112.12|112.1|112.1|112.08|112.12|112.1|112.1|112.08|2189
1628256260000|2021-08-06 13:24:20|112.12|112.1|112.22|112.14|112.22|112.14|112.12|112.1|656
1628256270000|2021-08-06 13:24:30|112.2||112.2||112.2||112.2||9744
1628256280000|2021-08-06 13:24:40|112.24|112.16|112.26|112.22|112.26|112.22|112.22|112.16|47945
1628256290000|2021-08-06 13:24:50|112.28|112.26|112.26|112.2|112.28|112.26|112.26|112.2|36497
1628256300000|2021-08-06 13:25:00|||||||||8425
1628256310000|2021-08-06 13:25:10|||||||||4519
1628256320000|2021-08-06 13:25:20|112.24|112.18|112.34|112.28|112.38|112.34|112.22|112.18|85319
1628256330000|2021-08-06 13:25:30|112.36|112.3|112.36|112.32|112.38|112.32|112.36|112.3|280
1628256340000|2021-08-06 13:25:40|112.38|112.3|112.36|112.32|112.38|112.32|112.36|112.3|2001
1628256350000|2021-08-06 13:25:50|112.34|112.3|112.36|112.34|112.36|112.34|112.32|112.22|77902
1628256360000|2021-08-06 13:26:00|112.38|112.3|112.38|112.3|112.38|112.34|112.32|112.26|23370
1628256370000|2021-08-06 13:26:10||112.32||112.34||112.34||112.32|72
1628256380000|2021-08-06 13:26:20|112.36|112.32|112.32|112.28|112.36|112.32|112.24|112.18|280630
1628256390000|2021-08-06 13:26:30|112.3|112.24|112.32|112.3|112.36|112.3|112.3|112.24|5265
1628256400000|2021-08-06 13:26:40|112.36|112.32|112.34|112.3|112.4|112.36|112.34|112.3|22524
1628256410000|2021-08-06 13:26:50||112.32||112.32||112.32||112.32|88
1628256430000|2021-08-06 13:27:10|112.32|112.3|112.24|112.2|112.32|112.3|112.22|112.18|50998
1628256440000|2021-08-06 13:27:20|112.22|112.18|112.24|112.2|112.28|112.22|112.2|112.18|9253
1628256450000|2021-08-06 13:27:30|112.28|112.22|112.32|112.24|112.32|112.28|112.26|112.22|11510
1628256460000|2021-08-06 13:27:40|||||||||9671
1628256470000|2021-08-06 13:27:50|112.34|112.26|112.34|112.3|112.38|112.32|112.32|112.26|16841
1628256480000|2021-08-06 13:28:00||112.32||112.3||112.32||112.3|0
1628256490000|2021-08-06 13:28:10||112.32||112.32||112.32||112.32|207
1628256500000|2021-08-06 13:28:20|112.36|112.3|112.34|112.3|112.38|112.34|112.3|112.28|149554
1628256510000|2021-08-06 13:28:30|112.32|112.32|112.3|112.24|112.34|112.32|112.28|112.24|50738
1628256520000|2021-08-06 13:28:40|112.28|112.26|112.3|112.24|112.32|112.26|112.22|112.18|118528
1628256530000|2021-08-06 13:28:50|112.28|112.28|112.34|112.28|112.36|112.32|112.28|112.24|13051
1628256540000|2021-08-06 13:29:00||112.26||112.28||112.28||112.26|19202
1628256550000|2021-08-06 13:29:10|112.3|112.26|112.28|112.24|112.3|112.26|112.26|112.24|15
1628256560000|2021-08-06 13:29:20|112.26|112.26|112.26|112.24|112.26|112.26|112.26|112.24|2228
1628256570000|2021-08-06 13:29:30|||||||||13470
1628256580000|2021-08-06 13:29:40|112.24|112.22|112.2|112.18|112.24|112.22|112.16|112.12|46012
1628256590000|2021-08-06 13:29:50||112.16||112.16||112.18||112.14|1770
1628256600000|2021-08-06 13:30:00|112.18|112.14|112.16|112.12|112.18|112.14|112.16|112.06|200
1628256610000|2021-08-06 13:30:10|112.18|112.14|112.22|112.18|112.26|112.18|112.18|112.14|94673
1628256620000|2021-08-06 13:30:20|112.24|112.2|112.1|112.02|112.28|112.22|112.06|112|27331
1628256630000|2021-08-06 13:30:30|112.06|112.04|112.14|112.08|112.16|112.1|112.06|112.04|9891
1628256640000|2021-08-06 13:30:40|112.1|112.1|112.08|112.04|112.1|112.1|112.08|112.04|5275
1628256650000|2021-08-06 13:30:50|112.06|112|112.08|112.04|112.1|112.06|112.04|112|49787
1628256660000|2021-08-06 13:31:00|112.06|112.02|112.04|112|112.08|112.02|112.04|112|4072
1628256670000|2021-08-06 13:31:10|112|111.98|112.1|112.06|112.1|112.06|111.98|111.96|135097
1628256680000|2021-08-06 13:31:20|112.14|112.08|112.1|112.06|112.18|112.12|112.08|112.02|4774
1628256690000|2021-08-06 13:31:30|112.12|112.08|112.16|112.12|112.18|112.16|112.12|112.08|40257
1628256700000|2021-08-06 13:31:40|112.18|112.14|112.18|112.14|112.18|112.14|112.18|112.14|170
1628256710000|2021-08-06 13:31:50||112.16||112.14||112.16||112.14|1
1628256720000|2021-08-06 13:32:00|112.16|112.16|112.18|112.14|112.18|112.16|112.16|112.14|258
1628256730000|2021-08-06 13:32:10|112.2|112.12|112.18|112.14|112.22|112.2|112.18|112.12|95549
1628256740000|2021-08-06 13:32:20|112.2|112.16|112.12|112.08|112.2|112.16|112.12|112.08|16947
1628256750000|2021-08-06 13:32:30|112.1|112.06|112|111.98|112.1|112.06|112|111.96|2424
1628256760000|2021-08-06 13:32:40|112.02|112|112.08|112.02|112.08|112.04|112.02|112|17637
1628256770000|2021-08-06 13:32:50|112.1|112.04|112.14|112.1|112.14|112.1|112.08|112.02|78398
1628256780000|2021-08-06 13:33:00|112.12|112.08|112.12|112.08|112.14|112.08|112.12|112.08|643
1628256790000|2021-08-06 13:33:10|112.14|112.1|112.12|112.08|112.14|112.12|112.12|112.08|2203
1628256800000|2021-08-06 13:33:20|112.1|112.06|112.04|112|112.1|112.06|112.02|111.98|27228
1628256810000|2021-08-06 13:33:30|112.02|111.98|111.96|111.92|112.04|111.98|111.94|111.86|10141
1628256820000|2021-08-06 13:33:40|111.94|111.9|111.98|111.92|112|111.96|111.94|111.9|10071
1628256830000|2021-08-06 13:33:50|112|111.94|111.96|111.92|112|111.96|111.92|111.9|13651
1628256840000|2021-08-06 13:34:00|111.98||111.96||111.98||111.96||0
1628256850000|2021-08-06 13:34:10|111.98|111.94|111.94|111.92|111.98|111.94|111.94|111.9|6018
1628256860000|2021-08-06 13:34:20|111.96|111.9|111.86|111.8|111.96|111.9|111.84|111.78|14938
1628256870000|2021-08-06 13:34:30|111.84|111.78|111.8|111.78|111.84|111.8|111.74|111.68|9132
1628256880000|2021-08-06 13:34:40|111.78|111.76|111.78|111.72|111.78|111.76|111.72|111.68|55004
1628256890000|2021-08-06 13:34:50|111.76|111.7|111.68|111.64|111.76|111.7|111.68|111.64|34037
1628256900000|2021-08-06 13:35:00|111.66|111.6|111.56|111.46|111.66|111.6|111.44|111.38|44039
1628256910000|2021-08-06 13:35:10|111.54|111.44|111.44|111.4|111.54|111.44|111.44|111.4|17374
1628256920000|2021-08-06 13:35:20|111.42|111.36|111.44|111.38|111.44|111.42|111.4|111.36|9732
1628256930000|2021-08-06 13:35:30|111.42|111.36|111.38|111.3|111.42|111.36|111.36|111.28|7167
1628256940000|2021-08-06 13:35:40|111.36|111.32|111.36|111.32|111.38|111.34|111.36|111.32|4016
1628256950000|2021-08-06 13:35:50|111.34|111.34|111.44|111.36|111.5|111.44|111.34|111.3|41853
1628256960000|2021-08-06 13:36:00|111.42|111.38|111.38|111.32|111.46|111.4|111.34|111.3|15094
1628256970000|2021-08-06 13:36:10|111.36|111.3|111.3|111.24|111.36|111.3|111.28|111.22|21443
1628256980000|2021-08-06 13:36:20|111.28|111.2|111.26|111.2|111.28|111.2|111.24|111.18|1400
1628256990000|2021-08-06 13:36:30|||||||||20
1628257000000|2021-08-06 13:36:40|111.28|111.22|111.54|111.5|111.62|111.56|111.28|111.22|44599
1628257010000|2021-08-06 13:36:50|111.56|111.54|111.78|111.72|111.78|111.72|111.56|111.54|47877
1628257020000|2021-08-06 13:37:00|111.76|111.7|111.78|111.68|111.78|111.72|111.7|111.66|11862
1628257030000|2021-08-06 13:37:10||111.7||111.7||111.7||111.68|2499
1628257040000|2021-08-06 13:37:20|111.82|111.72|111.84|111.78|111.84|111.8|111.82|111.72|8168
1628257050000|2021-08-06 13:37:30|111.88|111.8|111.88|111.82|111.88|111.84|111.88|111.8|8538
1628257060000|2021-08-06 13:37:40|111.86|111.84|111.86|111.82|111.86|111.84|111.82|111.78|30211
1628257070000|2021-08-06 13:37:50|111.88|111.84|111.82|111.78|111.88|111.84|111.82|111.78|11363
1628257080000|2021-08-06 13:38:00|111.8|111.74|111.7|111.64|111.8|111.74|111.7|111.62|5719
1628257090000|2021-08-06 13:38:10|111.74|111.66|111.74|111.66|111.76|111.68|111.74|111.66|1069
1628257100000|2021-08-06 13:38:20|111.76|111.68|111.86|111.78|111.86|111.78|111.76|111.68|16801
1628257110000|2021-08-06 13:38:30|111.84|111.76|111.76|111.68|111.84|111.76|111.76|111.68|3884
1628257140000|2021-08-06 13:39:00|111.74|111.64|111.68|111.6|111.74|111.64|111.68|111.6|6706
1628257150000|2021-08-06 13:39:10||111.62||111.62||111.62||111.62|0
1628257160000|2021-08-06 13:39:20|111.72|111.64|111.66|111.62|111.74|111.64|111.66|111.62|8483
1628257170000|2021-08-06 13:39:30|111.68|111.64|111.76|111.7|111.76|111.7|111.68|111.64|10264
1628257180000|2021-08-06 13:39:40|111.78|111.68|111.78|111.7|111.78|111.7|111.78|111.68|50
1628257190000|2021-08-06 13:39:50|111.76|111.68|111.74|111.68|111.78|111.7|111.74|111.68|3044
1628257200000|2021-08-06 13:40:00|111.76|111.7|111.82|111.76|111.82|111.78|111.76|111.7|7589
1628257220000|2021-08-06 13:40:20|111.8|111.72|111.68|111.64|111.8|111.72|111.66|111.62|2391
1628257230000|2021-08-06 13:40:30|111.72|111.66|111.68|111.64|111.74|111.68|111.68|111.62|1
1628257240000|2021-08-06 13:40:40|111.7|111.66|111.7|111.64|111.7|111.66|111.7|111.64|0
1628257250000|2021-08-06 13:40:50|111.72|111.66|111.72|111.68|111.72|111.68|111.7|111.66|1757
1628257260000|2021-08-06 13:41:00|111.74|111.7|111.94|111.9|111.96|111.9|111.74|111.7|71646
1628257270000|2021-08-06 13:41:10|111.96|111.92|112|111.92|112.04|112|111.96|111.92|15202
1628257280000|2021-08-06 13:41:20|111.98||111.98||112||111.98||0
1628257290000|2021-08-06 13:41:30|112||111.98||112||111.98||5330
1628257300000|2021-08-06 13:41:40|||||||||11164
1628257310000|2021-08-06 13:41:50|111.96|111.9|111.98|111.9|112.02|111.96|111.92|111.9|37167
1628257320000|2021-08-06 13:42:00|111.96|111.92|111.98|111.92|111.98|111.92|111.94|111.92|167
1628257330000|2021-08-06 13:42:10|111.96|111.9|111.98|111.9|111.98|111.9|111.94|111.9|1305
1628257340000|2021-08-06 13:42:20||111.92||111.92||111.92||111.92|0
1628257350000|2021-08-06 13:42:30||111.94||111.94||111.94||111.92|0
1628257360000|2021-08-06 13:42:40|111.96|111.92|111.98|111.94|111.98|111.94|111.92|111.9|9080
1628257370000|2021-08-06 13:42:50|111.96|111.92|111.94|111.92|111.98|111.92|111.94|111.92|2739
1628257380000|2021-08-06 13:43:00|111.92|111.9|111.84|111.78|111.94|111.9|111.84|111.78|15762
1628257390000|2021-08-06 13:43:10|111.86|111.8|111.92|111.9|111.98|111.94|111.86|111.8|41673
1628257400000|2021-08-06 13:43:20|111.94|111.92|112|111.96|112|111.96|111.94|111.92|6150
1628257410000|2021-08-06 13:43:30|112.04|111.98|111.98|111.92|112.1|112.02|111.96|111.86|37759
1628257420000|2021-08-06 13:43:40|111.96|111.9|111.88|111.84|111.96|111.9|111.82|111.74|21391
1628257430000|2021-08-06 13:43:50|111.9|111.82|111.86|111.8|111.9|111.84|111.84|111.8|1424
1628257440000|2021-08-06 13:44:00|111.84|111.76|111.86|111.8|111.86|111.8|111.82|111.76|10455
1628257450000|2021-08-06 13:44:10|||||||||40
1628257460000|2021-08-06 13:44:20|111.84|111.76|111.84|111.82|111.84|111.82|111.8|111.74|5762
1628257470000|2021-08-06 13:44:30|111.86|111.84|111.96|111.88|111.96|111.9|111.86|111.82|86937
1628257480000|2021-08-06 13:44:40||111.9||111.9||111.92||111.88|0
1628257490000|2021-08-06 13:44:50||111.92||111.92||111.92||111.92|0
1628257500000|2021-08-06 13:45:00|111.92|111.9|111.96|111.92|111.96|111.92|111.92|111.9|4396
1628257510000|2021-08-06 13:45:10|111.94|111.9|111.94|111.9|111.94|111.92|111.94|111.88|5057
1628257520000|2021-08-06 13:45:20|111.96||111.96||111.96||111.94||1340
1628257530000|2021-08-06 13:45:30|111.94|111.88|111.86|111.82|111.94|111.88|111.86|111.82|7578
1628257540000|2021-08-06 13:45:40|111.9|111.84|111.88|111.82|111.9|111.84|111.88|111.82|20701
1628257550000|2021-08-06 13:45:50|111.86|111.8|111.82|111.76|111.86|111.8|111.8|111.76|8607
1628257560000|2021-08-06 13:46:00|111.8|111.74|111.78|111.7|111.8|111.74|111.78|111.68|2335
1628257570000|2021-08-06 13:46:10|111.8|111.72|111.96|111.92|111.96|111.92|111.78|111.72|22393
1628257580000|2021-08-06 13:46:20|112|111.94|112|111.92|112|111.94|111.96|111.92|2791
1628257600000|2021-08-06 13:46:40|111.96|111.88|111.9|111.84|111.96|111.88|111.9|111.84|7071
1628257610000|2021-08-06 13:46:50|111.92|111.82|111.96|111.9|111.96|111.9|111.92|111.82|98
1628257620000|2021-08-06 13:47:00|111.98|111.92|112.04|111.96|112.06|112.02|111.98|111.9|5865
1628257630000|2021-08-06 13:47:10|112.02||112||112.02||112||3531
1628257640000|2021-08-06 13:47:20|111.98|111.94|111.94|111.84|112|111.94|111.92|111.84|41460
1628257650000|2021-08-06 13:47:30|111.92|111.86|111.92|111.86|111.94|111.86|111.92|111.86|1502
1628257680000|2021-08-06 13:48:00|111.9|111.88|111.9|111.86|111.9|111.9|111.9|111.86|2104
1628257690000|2021-08-06 13:48:10|111.88|111.84|111.86|111.8|111.88|111.84|111.84|111.76|1347
1628257700000|2021-08-06 13:48:20|111.84|111.78|111.82|111.78|111.84|111.8|111.82|111.78|52107
1628257710000|2021-08-06 13:48:30|111.8|111.76|111.76|111.68|111.8|111.76|111.76|111.66|4092
1628257730000|2021-08-06 13:48:50|111.72||111.72||111.74||111.72||2100
1628257740000|2021-08-06 13:49:00|111.7|111.64|111.82|111.74|111.82|111.74|111.64|111.6|87900
1628257750000|2021-08-06 13:49:10|111.86|111.76|111.86|111.82|111.86|111.82|111.84|111.76|2913
1628257760000|2021-08-06 13:49:20|111.9|111.84|111.94|111.88|111.96|111.88|111.9|111.84|695
1628257770000|2021-08-06 13:49:30|111.98|111.9|112|111.96|112|111.96|111.94|111.9|2310
1628257780000|2021-08-06 13:49:40|111.98|111.98|112|111.96|112|111.98|111.98|111.94|28112
1628257790000|2021-08-06 13:49:50|111.98|111.94|111.98|111.94|111.98|111.94|111.98|111.94|134
1628257800000|2021-08-06 13:50:00|111.96|111.92|111.96|111.9|111.96|111.92|111.94|111.88|8715
1628257810000|2021-08-06 13:50:10||111.88||111.9||111.9||111.88|4511
1628257820000|2021-08-06 13:50:20|111.98|111.88|111.96|111.94|111.98|111.94|111.94|111.88|54056
1628257840000|2021-08-06 13:50:40|111.94|111.92|111.94|111.86|111.94|111.92|111.88|111.82|2209
1628257850000|2021-08-06 13:50:50|111.92|111.84|111.86|111.82|111.92|111.84|111.86|111.78|9909
1628257860000|2021-08-06 13:51:00|111.82|111.8|111.84|111.8|111.86|111.84|111.82|111.78|15464
1628257870000|2021-08-06 13:51:10|111.82|111.78|111.82|111.78|111.84|111.78|111.8|111.78|6245
1628257880000|2021-08-06 13:51:20|111.8|111.76|111.78|111.74|111.8|111.76|111.78|111.7|8178
1628257890000|2021-08-06 13:51:30|111.8|111.76|111.88|111.84|111.88|111.84|111.8|111.76|33563
1628257900000|2021-08-06 13:51:40|111.9|111.86|111.9|111.88|111.94|111.9|111.88|111.86|4857
1628257910000|2021-08-06 13:51:50|111.92|111.9|111.94|111.9|111.94|111.9|111.92|111.9|6709
1628257920000|2021-08-06 13:52:00|111.92|111.92|111.92|111.86|111.96|111.94|111.9|111.86|19416
1628257930000|2021-08-06 13:52:10|111.94|111.88|111.94|111.88|111.96|111.94|111.94|111.86|10374
1628257940000|2021-08-06 13:52:20|111.92|111.9|111.96|111.9|111.98|111.94|111.92|111.9|12810
1628257950000|2021-08-06 13:52:30|111.94|111.92|111.88|111.82|111.94|111.92|111.86|111.8|12367
1628257960000|2021-08-06 13:52:40|111.86||111.86||111.86||111.86||0
1628257970000|2021-08-06 13:52:50|111.88|111.84|111.9|111.86|111.9|111.86|111.86|111.82|21933
1628257980000|2021-08-06 13:53:00|111.88|111.84|111.9|111.86|111.9|111.86|111.86|111.8|5369
1628257990000|2021-08-06 13:53:10|111.92|111.88|111.96|111.92|111.98|111.94|111.92|111.88|21518
1628258000000|2021-08-06 13:53:20|111.94|111.9|112|111.98|112|111.98|111.92|111.86|28079
1628258010000|2021-08-06 13:53:30|111.98|111.96|111.96|111.92|112|111.96|111.94|111.88|86088
1628258020000|2021-08-06 13:53:40|111.94|111.9|111.96|111.92|111.96|111.92|111.94|111.9|6912
1628258030000|2021-08-06 13:53:50|111.94|111.94|111.98|111.96|111.98|111.96|111.94|111.94|7044
1628258040000|2021-08-06 13:54:00|111.96|111.94|111.94|111.9|111.96|111.94|111.94|111.9|15720
1628258050000|2021-08-06 13:54:10|111.92|111.88|111.92|111.88|111.94|111.9|111.86|111.8|33116
1628258060000|2021-08-06 13:54:20|111.94|111.9|111.96|111.88|111.98|111.96|111.94|111.88|25135
1628258070000|2021-08-06 13:54:30|111.94|111.86|111.84|111.8|111.94|111.86|111.84|111.8|4866
1628258090000|2021-08-06 13:54:50|111.82|111.78|111.82|111.76|111.84|111.8|111.8|111.76|67187
1628258100000|2021-08-06 13:55:00|111.78|111.78|111.78|111.76|111.82|111.78|111.78|111.76|12824
1628258110000|2021-08-06 13:55:10|111.76|111.74|111.76|111.72|111.78|111.74|111.74|111.72|9929
1628258120000|2021-08-06 13:55:20|111.78|111.74|111.76|111.72|111.78|111.74|111.76|111.72|5303
1628258130000|2021-08-06 13:55:30|111.74|111.68|111.72|111.66|111.74|111.72|111.7|111.64|16564
1628258160000|2021-08-06 13:56:00|111.7|111.64|111.68|111.64|111.7|111.68|111.66|111.6|8065
1628258170000|2021-08-06 13:56:10|111.66|111.62|111.72|111.64|111.72|111.7|111.64|111.6|26964
1628258180000|2021-08-06 13:56:20|111.7|111.66|111.8|111.76|111.82|111.76|111.68|111.66|20306
1628258190000|2021-08-06 13:56:30|111.82|111.74|111.84|111.82|111.88|111.84|111.82|111.74|16902
1628258200000|2021-08-06 13:56:40|111.82|111.8|111.82|111.76|111.82|111.8|111.82|111.76|3975
1628258210000|2021-08-06 13:56:50|111.8||111.78||111.8||111.78||565
1628258220000|2021-08-06 13:57:00|111.8|111.78|111.84|111.78|111.88|111.84|111.8|111.78|524
1628258230000|2021-08-06 13:57:10||111.76||111.78||111.78||111.76|0
1628258240000|2021-08-06 13:57:20|||||||||4433
1628258250000|2021-08-06 13:57:30|111.86|111.8|111.92|111.86|111.92|111.88|111.84|111.8|6499
1628258260000|2021-08-06 13:57:40|111.9|111.82|111.86|111.78|111.9|111.82|111.84|111.78|10585
1628258270000|2021-08-06 13:57:50|111.84|111.8|111.9|111.86|111.9|111.86|111.84|111.8|7065
1628258280000|2021-08-06 13:58:00|111.88|111.84|111.88|111.84|111.88|111.86|111.86|111.84|235692
1628258290000|2021-08-06 13:58:10|111.84|111.82|111.82|111.78|111.88|111.84|111.82|111.78|7900
1628258300000|2021-08-06 13:58:20|111.8|111.74|111.88|111.82|111.88|111.82|111.8|111.74|7600
1628258330000|2021-08-06 13:58:50|111.9|111.84|111.96|111.9|112|111.92|111.9|111.84|21470
1628258340000|2021-08-06 13:59:00|111.94|111.92|111.98|111.94|111.98|111.94|111.94|111.9|10173
1628258350000|2021-08-06 13:59:10|112|111.92|112|111.96|112|111.96|112|111.92|10
1628258360000|2021-08-06 13:59:20|112.02|111.98|112.1|112.06|112.1|112.06|112.02|111.98|31053
1628258380000|2021-08-06 13:59:40|112.14|112.08|112.16|112.1|112.18|112.12|112.14|112.08|1451
1628258390000|2021-08-06 13:59:50|112.14|112.08|112.12|112.08|112.14|112.1|112.12|112.08|9249
1628258400000|2021-08-06 14:00:00|||||||||25333
1628258410000|2021-08-06 14:00:10|112.1|112.06|112.08|112|112.12|112.06|112.06|112|7360
1628258420000|2021-08-06 14:00:20|112.06|111.98|111.98|111.92|112.06|112|111.96|111.92|16046
1628258430000|2021-08-06 14:00:30||111.94||111.94||111.94||111.94|60
1628258440000|2021-08-06 14:00:40||111.92||111.9||111.92||111.9|7153
1628258450000|2021-08-06 14:00:50||111.92||111.92||111.92||111.92|0
1628258460000|2021-08-06 14:01:00|||||||||189
1628258470000|2021-08-06 14:01:10|112|111.94|112.08|112.02|112.08|112.02|112|111.94|28656
1628258480000|2021-08-06 14:01:20|112.06|112|112.02|111.98|112.06|112|112|111.96|3020
1628258490000|2021-08-06 14:01:30|112||112||112.02||112||0
1628258500000|2021-08-06 14:01:40|112.02|111.96|112.1|112.06|112.12|112.06|112.02|111.96|16292
1628258510000|2021-08-06 14:01:50|112.12|112.08|112.14|112.1|112.14|112.1|112.12|112.08|1710
1628258520000|2021-08-06 14:02:00|112.16|112.12|112.2|112.16|112.2|112.16|112.16|112.12|8201
1628258530000|2021-08-06 14:02:10|112.22|112.18|112.26|112.22|112.26|112.22|112.22|112.18|2848
1628258540000|2021-08-06 14:02:20|112.28|112.24|112.34|112.3|112.4|112.38|112.28|112.24|37598
1628258550000|2021-08-06 14:02:30|112.36|112.28|112.3|112.26|112.36|112.34|112.3|112.26|59755
1628258560000|2021-08-06 14:02:40|112.28|112.28|112.3|112.28|112.42|112.4|112.28|112.26|105898
1628258570000|2021-08-06 14:02:50|112.32|112.26|112.28|112.26|112.32|112.26|112.28|112.26|35686
1628258580000|2021-08-06 14:03:00|112.26|112.24|112.38|112.34|112.38|112.34|112.26|112.24|32703
1628258590000|2021-08-06 14:03:10|112.36|112.32|112.36|112.32|112.38|112.34|112.36|112.3|25462
1628258600000|2021-08-06 14:03:20||112.3||112.32||112.32||112.3|2000
1628258610000|2021-08-06 14:03:30|112.34|112.34|112.3|112.26|112.34|112.34|112.28|112.26|18883
1628258620000|2021-08-06 14:03:40|112.32|112.28|112.3|112.28|112.34|112.32|112.3|112.28|4800
1628258630000|2021-08-06 14:03:50|112.32|112.26|112.48|112.42|112.5|112.46|112.32|112.22|533916
1628258640000|2021-08-06 14:04:00|112.46|112.44|112.52|112.46|112.6|112.56|112.46|112.42|225566
1628258650000|2021-08-06 14:04:10|112.5|112.44|112.48|112.46|112.56|112.5|112.46|112.42|50230
1628258660000|2021-08-06 14:04:20||112.44||112.44||112.44||112.44|3893
1628258670000|2021-08-06 14:04:30|112.5|112.46|112.54|112.52|112.54|112.52|112.5|112.46|45591
1628258680000|2021-08-06 14:04:40|112.52|112.5|112.52|112.48|112.54|112.52|112.52|112.48|29153
1628258690000|2021-08-06 14:04:50|112.48|112.46|112.5|112.46|112.52|112.48|112.46|112.44|30213
1628258700000|2021-08-06 14:05:00|112.52|112.44|112.66|112.6|112.66|112.6|112.5|112.44|124182
1628258710000|2021-08-06 14:05:10|112.68|112.62|112.6|112.58|112.68|112.64|112.6|112.58|55127
1628258720000|2021-08-06 14:05:20|112.58|112.54|112.48|112.46|112.58|112.54|112.48|112.44|28170
1628258730000|2021-08-06 14:05:30|112.5|112.48|112.54|112.48|112.58|112.52|112.5|112.48|157384
1628258740000|2021-08-06 14:05:40|112.46|112.46|112.44|112.4|112.5|112.46|112.4|112.38|121830
1628258750000|2021-08-06 14:05:50|112.42|112.42|112.44|112.4|112.44|112.42|112.42|112.4|64102
1628258760000|2021-08-06 14:06:00|112.46|112.42|112.46|112.4|112.46|112.42|112.46|112.4|14650
1628258770000|2021-08-06 14:06:10|112.44|112.38|112.38|112.36|112.44|112.38|112.36|112.34|20648
1628258780000|2021-08-06 14:06:20|112.36|112.34|112.3|112.28|112.38|112.34|112.3|112.28|2092
1628258790000|2021-08-06 14:06:30|112.32|112.3|112.4|112.34|112.4|112.36|112.32|112.3|4384
1628258810000|2021-08-06 14:06:50|112.44|112.36|112.44|112.38|112.44|112.38|112.4|112.36|32376
1628258820000|2021-08-06 14:07:00|112.46|112.4|112.46|112.42|112.46|112.42|112.46|112.4|7252
1628258830000|2021-08-06 14:07:10|112.44|112.44|112.44|112.4|112.44|112.44|112.42|112.38|62329
1628258840000|2021-08-06 14:07:20|112.42|112.38|112.42|112.38|112.42|112.4|112.4|112.38|7278
1628258850000|2021-08-06 14:07:30|112.4||112.42||112.42||112.4||23060
1628258860000|2021-08-06 14:07:40|112.44|112.4|112.42|112.38|112.44|112.4|112.42|112.38|126178
1628258870000|2021-08-06 14:07:50|||||||||2592
1628258880000|2021-08-06 14:08:00|112.46|112.4|112.42|112.4|112.46|112.4|112.42|112.4|114425
1628258890000|2021-08-06 14:08:10|112.46|112.38|112.4|112.36|112.46|112.38|112.4|112.36|58545
1628258900000|2021-08-06 14:08:20|112.42|112.38|112.42|112.38|112.42|112.4|112.4|112.38|8539
1628258910000|2021-08-06 14:08:30|112.4||112.4||112.4||112.4||0
1628258920000|2021-08-06 14:08:40|112.42|112.4|112.42|112.4|112.42|112.4|112.42|112.38|16379
1628258940000|2021-08-06 14:09:00|112.44|112.42|112.54|112.5|112.54|112.52|112.44|112.42|31105
1628258950000|2021-08-06 14:09:10|112.56|112.52|112.62|112.58|112.64|112.58|112.56|112.52|239604
1628258960000|2021-08-06 14:09:20|112.6|112.56|112.56|112.52|112.6|112.58|112.56|112.52|80279
1628258970000|2021-08-06 14:09:30|112.54||112.56||112.56||112.54||66747
1628258980000|2021-08-06 14:09:40|112.54||112.54||112.56||112.54||9069
1628258990000|2021-08-06 14:09:50|112.48|112.5|112.44|112.38|112.48|112.5|112.44|112.36|39481
1628259000000|2021-08-06 14:10:00|112.42|112.36|112.48|112.44|112.48|112.44|112.36|112.32|74678
1628259010000|2021-08-06 14:10:10||112.46||112.44||112.46||112.44|604
1628259020000|2021-08-06 14:10:20|||||||||1779
1628259030000|2021-08-06 14:10:30|112.46||112.48||112.48||112.46||50
1628259040000|2021-08-06 14:10:40|112.46|112.42|112.46|112.42|112.46|112.42|112.44|112.42|12137
1628259050000|2021-08-06 14:10:50|112.44||112.46||112.46||112.44||10816
1628259060000|2021-08-06 14:11:00|112.48|112.44|112.56|112.52|112.56|112.52|112.48|112.42|61911
1628259070000|2021-08-06 14:11:10|112.54|112.5|112.48|112.44|112.54|112.5|112.48|112.42|29074
1628259080000|2021-08-06 14:11:20|112.5|112.46|112.52|112.48|112.52|112.48|112.5|112.46|11196
1628259090000|2021-08-06 14:11:30|112.5|112.5|112.48|112.42|112.5|112.5|112.46|112.42|6261
1628259100000|2021-08-06 14:11:40|112.5|112.44|112.56|112.48|112.56|112.48|112.48|112.44|8399
1628259110000|2021-08-06 14:11:50|112.54|112.5|112.54|112.48|112.54|112.52|112.54|112.48|2616
1628259120000|2021-08-06 14:12:00|112.52|112.46|112.52|112.44|112.54|112.48|112.48|112.42|15169
1628259130000|2021-08-06 14:12:10|112.5|112.42|112.5|112.44|112.5|112.44|112.44|112.4|27229
1628259140000|2021-08-06 14:12:20|112.52|112.46|112.6|112.52|112.6|112.52|112.52|112.46|18241
1628259150000|2021-08-06 14:12:30|112.62|112.54|112.66|112.6|112.66|112.6|112.62|112.54|3148
1628259160000|2021-08-06 14:12:40|||||||||39504
1628259170000|2021-08-06 14:12:50|112.64|112.58|112.62|112.56|112.64|112.58|112.56|112.52|6436
1628259180000|2021-08-06 14:13:00|112.64|112.58|112.66|112.6|112.66|112.6|112.64|112.58|9764
1628259190000|2021-08-06 14:13:10|112.68|112.62|112.68|112.62|112.7|112.64|112.66|112.62|11353
1628259200000|2021-08-06 14:13:20|112.7|112.6|112.64|112.56|112.7|112.6|112.64|112.56|9630
1628259210000|2021-08-06 14:13:30|112.62|112.54|112.62|112.56|112.64|112.56|112.6|112.52|500
1628259220000|2021-08-06 14:13:40|112.6|112.54|112.48|112.42|112.6|112.54|112.48|112.4|13635
1628259230000|2021-08-06 14:13:50|112.5|112.44|112.54|112.48|112.56|112.5|112.5|112.44|62767
1628259240000|2021-08-06 14:14:00|112.56|112.5|112.58|112.52|112.58|112.54|112.56|112.5|52717
1628259250000|2021-08-06 14:14:10|112.6|112.54|112.62|112.58|112.64|112.58|112.58|112.54|3
1628259260000|2021-08-06 14:14:20|112.64|112.6|112.68|112.6|112.68|112.62|112.62|112.56|18801
1628259270000|2021-08-06 14:14:30|112.66|112.62|112.68|112.6|112.68|112.64|112.64|112.6|167
1628259280000|2021-08-06 14:14:40|112.66||112.66||112.66||112.66||0
1628259290000|2021-08-06 14:14:50|112.68|112.62|112.74|112.68|112.74|112.7|112.68|112.62|28543
1628259300000|2021-08-06 14:15:00|112.72|112.66|112.68|112.62|112.74|112.68|112.66|112.62|54063
1628259320000|2021-08-06 14:15:20|112.66|112.6|112.62|112.54|112.66|112.62|112.6|112.54|18018
1628259330000|2021-08-06 14:15:30|112.64|112.56|112.62|112.58|112.64|112.6|112.6|112.56|7666
1628259340000|2021-08-06 14:15:40|112.64|112.6|112.64|112.58|112.64|112.6|112.62|112.58|3900
1628259350000|2021-08-06 14:15:50|||||||||1167
1628259360000|2021-08-06 14:16:00|112.68|112.6|112.68|112.62|112.68|112.62|112.64|112.6|14217
1628259370000|2021-08-06 14:16:10|112.66|112.64|112.72|112.68|112.72|112.68|112.66|112.64|29566
1628259380000|2021-08-06 14:16:20|112.7|112.7|112.74|112.7|112.74|112.72|112.7|112.7|13
1628259400000|2021-08-06 14:16:40|112.78|112.72|112.74|112.7|112.8|112.74|112.74|112.7|25446
1628259410000|2021-08-06 14:16:50|112.76|112.72|112.76|112.72|112.76|112.72|112.74|112.7|0
1628259420000|2021-08-06 14:17:00|||||||||4684
1628259430000|2021-08-06 14:17:10|||||||||149242
1628259440000|2021-08-06 14:17:20|112.74|112.7|112.72|112.68|112.74|112.7|112.68|112.64|17561
1628259450000|2021-08-06 14:17:30|112.7|112.66|112.66|112.64|112.7|112.66|112.66|112.64|21509
1628259460000|2021-08-06 14:17:40|112.68|112.66|112.7|112.66|112.7|112.66|112.68|112.64|21525
1628259470000|2021-08-06 14:17:50|112.72|112.68|112.74|112.7|112.76|112.72|112.72|112.68|14090
1628259480000|2021-08-06 14:18:00|112.76|112.68|112.72|112.66|112.78|112.74|112.7|112.66|40885
1628259490000|2021-08-06 14:18:10||112.68||112.68||112.7||112.66|69005
1628259500000|2021-08-06 14:18:20|112.74|112.7|112.76|112.72|112.78|112.76|112.74|112.7|6975
1628259510000|2021-08-06 14:18:30||112.74||112.74||112.74||112.74|0
1628259520000|2021-08-06 14:18:40|112.74|112.72|112.76|112.74|112.76|112.74|112.74|112.72|8572
1628259530000|2021-08-06 14:18:50||112.72||112.74||112.74||112.72|20
1628259540000|2021-08-06 14:19:00|112.74|112.72|112.74|112.7|112.74|112.72|112.7|112.68|30592
1628259550000|2021-08-06 14:19:10|112.78|112.72|112.76|112.7|112.78|112.72|112.76|112.7|27329
1628259560000|2021-08-06 14:19:20|112.78|112.72|112.84|112.78|112.86|112.78|112.78|112.72|29509
1628259570000|2021-08-06 14:19:30|112.78|112.76|112.76|112.72|112.78|112.76|112.74|112.7|13832
1628259580000|2021-08-06 14:19:40||112.7||112.7||112.7||112.7|100
1628259590000|2021-08-06 14:19:50|112.74||112.74||112.74||112.72||19762
1628259600000|2021-08-06 14:20:00|112.72|112.66|112.7|112.66|112.72|112.66|112.7|112.66|12336
1628259610000|2021-08-06 14:20:10|112.72|112.68|112.72|112.68|112.8|112.72|112.7|112.66|55241
1628259620000|2021-08-06 14:20:20|112.76|112.7|112.74|112.7|112.76|112.72|112.74|112.7|1253
1628259630000|2021-08-06 14:20:30|112.76||112.74||112.76||112.74||0
1628259640000|2021-08-06 14:20:40|112.76||112.76||112.76||112.76||434
1628259650000|2021-08-06 14:20:50|112.74||112.74||112.74||112.74||14551
1628259660000|2021-08-06 14:21:00|112.72|112.68|112.72|112.68|112.72|112.7|112.7|112.68|24297
1628259670000|2021-08-06 14:21:10|112.7|112.7|112.74|112.68|112.74|112.7|112.7|112.68|32044
1628259680000|2021-08-06 14:21:20||112.7||112.7||112.7||112.7|0
1628259690000|2021-08-06 14:21:30|112.76|112.72|112.76|112.72|112.76|112.72|112.76|112.72|48783
1628259700000|2021-08-06 14:21:40|||||||||15455
1628259710000|2021-08-06 14:21:50|112.78|112.74|112.78|112.76|112.78|112.76|112.78|112.74|149076
1628259730000|2021-08-06 14:22:10|112.76|112.74|112.76|112.74|112.78|112.74|112.76|112.72|2308
1628259740000|2021-08-06 14:22:20|112.78|112.76|112.78|112.74|112.78|112.76|112.78|112.74|20448
1628259750000|2021-08-06 14:22:30||112.76||112.74||112.76||112.74|0
1628259760000|2021-08-06 14:22:40|112.76|112.72|112.72|112.7|112.76|112.72|112.72|112.7|9561
1628259770000|2021-08-06 14:22:50|112.74||112.74||112.74||112.74||218
1628259780000|2021-08-06 14:23:00|112.72||112.72||112.72||112.72||17645
1628259790000|2021-08-06 14:23:10|112.7|112.68|112.68|112.66|112.7|112.68|112.68|112.64|16694
1628259800000|2021-08-06 14:23:20||112.64||112.66||112.66||112.64|4305
1628259810000|2021-08-06 14:23:30|112.66|112.64|112.72|112.7|112.72|112.7|112.66|112.64|46145
1628259820000|2021-08-06 14:23:40|112.74|112.72|112.78|112.76|112.78|112.76|112.74|112.72|3748
1628259830000|2021-08-06 14:23:50|112.8|112.74|112.78|112.74|112.8|112.74|112.78|112.72|42016
1628259850000|2021-08-06 14:24:10|112.8|112.76|112.74|112.72|112.84|112.8|112.74|112.72|27795
1628259860000|2021-08-06 14:24:20|112.72|112.7|112.68|112.64|112.72|112.7|112.68|112.64|12306
1628259870000|2021-08-06 14:24:30|112.66|112.62|112.6|112.54|112.66|112.62|112.6|112.54|5303
1628259880000|2021-08-06 14:24:40|112.58|112.52|112.48|112.44|112.58|112.52|112.48|112.42|17474
1628259890000|2021-08-06 14:24:50|112.46|112.42|112.44|112.42|112.46|112.42|112.44|112.42|4159
1628259900000|2021-08-06 14:25:00|112.42|112.4|112.52|112.46|112.52|112.46|112.42|112.36|38761
1628259910000|2021-08-06 14:25:10|112.54|112.48|112.46|112.42|112.54|112.5|112.44|112.42|21477
1628259920000|2021-08-06 14:25:20|112.44|112.38|112.42|112.4|112.44|112.4|112.38|112.34|15071
1628259930000|2021-08-06 14:25:30|112.46|112.42|112.46|112.4|112.46|112.42|112.44|112.4|4673
1628259940000|2021-08-06 14:25:40||112.42||112.42||112.42||112.42|0
1628259960000|2021-08-06 14:26:00|112.5|112.44|112.4|112.38|112.5|112.44|112.4|112.36|11434
1628259970000|2021-08-06 14:26:10|112.42|112.4|112.52|112.48|112.52|112.48|112.42|112.4|3068
1628259980000|2021-08-06 14:26:20|112.56|112.5|112.56|112.5|112.56|112.5|112.56|112.5|3939
1628259990000|2021-08-06 14:26:30|112.54|112.52|112.54|112.5|112.54|112.52|112.52|112.5|3878
1628260000000|2021-08-06 14:26:40|||||||||1000
1628260010000|2021-08-06 14:26:50|112.52|112.48|112.52|112.5|112.52|112.5|112.5|112.48|2389
1628260020000|2021-08-06 14:27:00|112.5|112.48|112.42|112.36|112.52|112.48|112.4|112.36|8769
1628260030000|2021-08-06 14:27:10|112.4|112.34|112.38|112.34|112.4|112.34|112.38|112.34|0
1628260040000|2021-08-06 14:27:20|112.36|112.32|112.38|112.34|112.38|112.34|112.24|112.2|45592
1628260050000|2021-08-06 14:27:30|112.4|112.36|112.44|112.38|112.44|112.38|112.4|112.36|7915
1628260060000|2021-08-06 14:27:40|112.46|112.4|112.52|112.48|112.52|112.48|112.46|112.4|10426
1628260070000|2021-08-06 14:27:50|112.54|112.5|112.48|112.42|112.58|112.5|112.46|112.4|2056
1628260080000|2021-08-06 14:28:00|112.46|112.4|112.44|112.42|112.46|112.44|112.42|112.38|18942
1628260090000|2021-08-06 14:28:10|112.42|112.4|112.36|112.3|112.42|112.4|112.34|112.3|44198
1628260100000|2021-08-06 14:28:20|112.34|112.28|112.44|112.38|112.44|112.38|112.34|112.28|26675
1628260110000|2021-08-06 14:28:30|112.42|112.36|112.4|112.34|112.42|112.36|112.4|112.32|12080
1628260120000|2021-08-06 14:28:40|||||||||8922
1628260130000|2021-08-06 14:28:50|112.42|112.36|112.42|112.36|112.42|112.36|112.42|112.36|2942
1628260140000|2021-08-06 14:29:00|112.4|112.34|112.4|112.34|112.4|112.34|112.4|112.34|0
1628260150000|2021-08-06 14:29:10||112.36||112.36||112.36||112.36|1300
1628260160000|2021-08-06 14:29:20|112.38|112.34|112.36|112.34|112.38|112.34|112.36|112.34|1881
1628260180000|2021-08-06 14:29:40|112.34|112.32|112.38|112.34|112.4|112.36|112.34|112.32|23542
1628260190000|2021-08-06 14:29:50||112.36||112.34||112.36||112.34|1418
1628260200000|2021-08-06 14:30:00|112.36|112.32|112.32|112.24|112.36|112.32|112.32|112.22|27500
1628260210000|2021-08-06 14:30:10||112.26||112.26||112.26||112.26|6296
1628260230000|2021-08-06 14:30:30|||||||||357
1628260240000|2021-08-06 14:30:40||112.28||112.26||112.28||112.26|1401
1628260250000|2021-08-06 14:30:50|112.3|112.24|112.32|112.26|112.32|112.26|112.26|112.2|27621
1628260260000|2021-08-06 14:31:00|112.26|112.24|112.32|112.26|112.32|112.26|112.26|112.22|4891
1628260270000|2021-08-06 14:31:10||112.28||112.28||112.28||112.28|0
1628260280000|2021-08-06 14:31:20|112.36|112.3|112.36|112.32|112.38|112.34|112.36|112.3|13103
1628260290000|2021-08-06 14:31:30|||||||||276
1628260300000|2021-08-06 14:31:40|112.34|112.3|112.32|112.28|112.34|112.3|112.32|112.28|2605
1628260310000|2021-08-06 14:31:50|||||||||900
1628260330000|2021-08-06 14:32:10|112.3|112.3|112.36|112.3|112.36|112.32|112.3|112.28|24823
1628260340000|2021-08-06 14:32:20||112.28||112.3||112.3||112.28|0
1628260360000|2021-08-06 14:32:40|112.34|112.28|112.26|112.22|112.34|112.28|112.26|112.22|8224
1628260380000|2021-08-06 14:33:00|112.28|112.24|112.28|112.22|112.28|112.24|112.28|112.22|20501
1628260390000|2021-08-06 14:33:10|112.26|112.2|112.24|112.2|112.26|112.2|112.22|112.2|8320
1628260420000|2021-08-06 14:33:40|112.28|112.22|112.34|112.3|112.34|112.3|112.28|112.22|21805
1628260430000|2021-08-06 14:33:50|112.36|112.32|112.34|112.32|112.36|112.32|112.34|112.32|1677
1628260440000|2021-08-06 14:34:00|112.36|112.34|112.44|112.38|112.44|112.38|112.36|112.32|462
1628260450000|2021-08-06 14:34:10|112.46|112.4|112.48|112.46|112.48|112.46|112.46|112.4|184
1628260460000|2021-08-06 14:34:20|112.46|112.44|112.42|112.38|112.46|112.44|112.42|112.38|13503
1628260470000|2021-08-06 14:34:30||112.4||112.38||112.4||112.38|0
1628260480000|2021-08-06 14:34:40|||||||||3000
1628260490000|2021-08-06 14:34:50|112.46|112.4|112.46|112.4|112.46|112.4|112.46|112.4|51165
1628260500000|2021-08-06 14:35:00|112.44||112.42||112.44||112.42||24
1628260510000|2021-08-06 14:35:10|112.4|112.38|112.38|112.36|112.46|112.42|112.38|112.36|13729
1628260520000|2021-08-06 14:35:20|112.36|112.34|112.28|112.24|112.38|112.34|112.28|112.24|21650
1628260530000|2021-08-06 14:35:30|112.32|112.26|112.36|112.32|112.36|112.32|112.32|112.26|10353
1628260540000|2021-08-06 14:35:40|112.34|112.34|112.36|112.32|112.38|112.36|112.34|112.32|758
1628260550000|2021-08-06 14:35:50|||||||||2367
1628260560000|2021-08-06 14:36:00|112.38|112.34|112.42|112.38|112.44|112.38|112.38|112.34|1939
1628260570000|2021-08-06 14:36:10|112.44|112.4|112.42|112.38|112.46|112.4|112.42|112.38|9476
1628260580000|2021-08-06 14:36:20||112.4||112.4||112.4||112.4|0
1628260590000|2021-08-06 14:36:30|112.4|112.38|112.4|112.38|112.4|112.38|112.4|112.38|4821
1628260600000|2021-08-06 14:36:40|112.38|112.36|112.34|112.32|112.38|112.36|112.34|112.32|30574
1628260610000|2021-08-06 14:36:50|112.36|112.34|112.36|112.32|112.36|112.34|112.34|112.32|622
1628260620000|2021-08-06 14:37:00|112.34|112.3|112.24|112.2|112.34|112.3|112.24|112.18|44761
1628260630000|2021-08-06 14:37:10|112.26|112.18|112.26|112.24|112.3|112.26|112.2|112.18|37083
1628260640000|2021-08-06 14:37:20|112.24|112.22|112.22|112.18|112.24|112.22|112.2|112.18|19690
1628260650000|2021-08-06 14:37:30||112.2||112.2||112.2||112.2|0
1628260660000|2021-08-06 14:37:40|112.2|112.18|112.22|112.18|112.22|112.18|112.2|112.18|4411
1628260670000|2021-08-06 14:37:50|112.2|112.16|112.1|112.06|112.2|112.16|112.1|112.04|27170
1628260680000|2021-08-06 14:38:00|112.08|112.04|111.96|111.92|112.08|112.04|111.96|111.92|13918
1628260690000|2021-08-06 14:38:10|111.94|111.88|111.88|111.84|111.94|111.88|111.88|111.84|20995
1628260700000|2021-08-06 14:38:20|111.86|111.82|111.8|111.74|111.86|111.82|111.78|111.7|12210
1628260710000|2021-08-06 14:38:30|111.78|111.72|111.78|111.72|111.78|111.72|111.78|111.72|5000
1628260720000|2021-08-06 14:38:40|111.76|111.68|111.74|111.66|111.78|111.74|111.68|111.62|15660
1628260730000|2021-08-06 14:38:50|111.76|111.68|111.84|111.78|111.84|111.8|111.76|111.68|37695
1628260740000|2021-08-06 14:39:00|111.82|111.76|111.72|111.64|111.82|111.76|111.68|111.62|11040
1628260750000|2021-08-06 14:39:10|111.68|111.62|111.68|111.62|111.68|111.62|111.68|111.62|989
1628260760000|2021-08-06 14:39:20|111.66|111.6|111.66|111.58|111.66|111.6|111.66|111.58|255
1628260770000|2021-08-06 14:39:30|111.64|111.56|111.6|111.56|111.64|111.56|111.6|111.56|985
1628260780000|2021-08-06 14:39:40|111.58|111.54|111.58|111.54|111.6|111.56|111.56|111.5|4904
1628260790000|2021-08-06 14:39:50|111.56|111.52|111.48|111.42|111.56|111.52|111.48|111.4|12033
1628260800000|2021-08-06 14:40:00|111.46|111.4|111.44|111.38|111.46|111.4|111.44|111.36|31298
1628260810000|2021-08-06 14:40:10|111.42|111.36|111.48|111.42|111.48|111.46|111.42|111.36|22574
1628260820000|2021-08-06 14:40:20|111.46|111.4|111.38|111.32|111.46|111.4|111.38|111.32|10357
1628260830000|2021-08-06 14:40:30|111.36||111.36||111.36||111.36||0
1628260840000|2021-08-06 14:40:40|111.38|111.34|111.38|111.32|111.4|111.36|111.34|111.32|9712
1628260850000|2021-08-06 14:40:50|111.36|111.34|111.36|111.32|111.36|111.34|111.36|111.32|0
1628260860000|2021-08-06 14:41:00|111.34|111.3|111.3|111.26|111.38|111.34|111.3|111.24|36144
1628260870000|2021-08-06 14:41:10|111.32|111.28|111.34|111.3|111.4|111.38|111.3|111.24|38600
1628260880000|2021-08-06 14:41:20|111.38|111.26|111.3|111.26|111.38|111.26|111.3|111.24|5380
1628260890000|2021-08-06 14:41:30|111.34|111.28|111.34|111.26|111.34|111.3|111.3|111.24|6837
1628260900000|2021-08-06 14:41:40|111.32||111.3||111.32||111.3||0
1628260910000|2021-08-06 14:41:50|||||||||1823
1628260920000|2021-08-06 14:42:00|111.28|111.24|111.28|111.24|111.3|111.24|111.26|111.2|14778
1628260930000|2021-08-06 14:42:10|111.3|111.26|111.24|111.2|111.32|111.3|111.24|111.2|26186
1628260940000|2021-08-06 14:42:20|111.26|111.22|111.24|111.2|111.26|111.22|111.24|111.18|96667
1628260960000|2021-08-06 14:42:40|111.22|111.18|111.22|111.18|111.24|111.18|111.2|111.16|7697
1628260970000|2021-08-06 14:42:50|111.2||111.22||111.22||111.2||207
1628260980000|2021-08-06 14:43:00|111.2|111.14|111.18|111.14|111.22|111.18|111.16|111.12|12785
1628260990000|2021-08-06 14:43:10|111.16|111.1|111.18|111.14|111.2|111.18|111.14|111.08|54503
1628261000000|2021-08-06 14:43:20|111.16|111.1|111.18|111.12|111.18|111.12|111.16|111.1|0
1628261010000|2021-08-06 14:43:30|111.16|111.14|111.18|111.14|111.18|111.16|111.12|111.08|50634
1628261030000|2021-08-06 14:43:50|111.16||111.16||111.16||111.16||5069
1628261040000|2021-08-06 14:44:00|||||||||5000
1628261050000|2021-08-06 14:44:10|||||||||1861
1628261060000|2021-08-06 14:44:20|111.14|111.12|111.16|111.12|111.16|111.12|111.14|111.08|10332
1628261070000|2021-08-06 14:44:30|111.18|111.14|111.16|111.12|111.18|111.16|111.16|111.1|18177
1628261080000|2021-08-06 14:44:40|111.18|111.14|111.18|111.14|111.3|111.24|111.18|111.14|20877
1628261100000|2021-08-06 14:45:00|111.16|111.1|111.16|111.12|111.16|111.14|111.16|111.1|10898
1628261110000|2021-08-06 14:45:10|111.18|111.14|111.16|111.12|111.18|111.16|111.16|111.12|30079
1628261120000|2021-08-06 14:45:20|111.18|111.14|111.16|111.14|111.18|111.14|111.16|111.12|180
1628261130000|2021-08-06 14:45:30|111.18|111.16|111.24|111.18|111.26|111.22|111.18|111.14|10897
1628261140000|2021-08-06 14:45:40|111.22|111.14|111.22|111.18|111.24|111.18|111.18|111.1|9303
1628261150000|2021-08-06 14:45:50|111.24|111.14|111.16|111.1|111.24|111.14|111.14|111.1|3680
1628261160000|2021-08-06 14:46:00|111.18|111.12|111.18|111.14|111.2|111.18|111.16|111.12|4706
1628261170000|2021-08-06 14:46:10|111.2|111.16|111.2|111.14|111.2|111.16|111.2|111.14|3983
1628261180000|2021-08-06 14:46:20|111.18||111.18||111.18||111.18||43
1628261190000|2021-08-06 14:46:30|111.2|111.16|111.26|111.18|111.28|111.24|111.2|111.14|13836
1628261200000|2021-08-06 14:46:40||111.2||111.2||111.22||111.2|432468
1628261210000|2021-08-06 14:46:50|111.28|111.38|111.48|111.44|111.48|111.46|111.28|111.3|372228
1628261220000|2021-08-06 14:47:00|111.5|111.46|111.46|111.4|111.54|111.52|111.4|111.34|58288
1628261230000|2021-08-06 14:47:10|111.48|111.38|111.52|111.44|111.58|111.54|111.44|111.38|39056
1628261240000|2021-08-06 14:47:20|111.5||111.48||111.5||111.48||456
1628261250000|2021-08-06 14:47:30|111.5|111.46|111.62|111.54|111.64|111.54|111.5|111.46|9300
1628261260000|2021-08-06 14:47:40|111.64|111.56|111.62|111.56|111.64|111.58|111.62|111.56|13000
1628261280000|2021-08-06 14:48:00|111.6|111.58|111.72|111.68|111.72|111.7|111.6|111.56|22141
1628261290000|2021-08-06 14:48:10|111.76|111.7|111.76|111.72|111.8|111.76|111.74|111.68|15126
1628261300000|2021-08-06 14:48:20|111.78|111.74|111.8|111.76|111.8|111.76|111.78|111.74|2342
1628261310000|2021-08-06 14:48:30|111.82|111.78|111.86|111.8|111.92|111.82|111.82|111.76|29511
1628261320000|2021-08-06 14:48:40|111.84|111.78|111.78|111.76|111.84|111.8|111.78|111.74|11201
1628261330000|2021-08-06 14:48:50|111.76|111.74|111.74|111.68|111.78|111.74|111.74|111.68|2592
1628261340000|2021-08-06 14:49:00|111.72|111.64|111.66|111.6|111.72|111.64|111.66|111.6|15732
1628261360000|2021-08-06 14:49:20|111.68|111.62|111.6|111.54|111.68|111.66|111.6|111.54|19337
1628261370000|2021-08-06 14:49:30|111.58|111.56|111.56|111.52|111.58|111.56|111.56|111.52|2843
1628261380000|2021-08-06 14:49:40|111.58|111.54|111.58|111.56|111.58|111.56|111.58|111.54|16457
1628261390000|2021-08-06 14:49:50|111.6||111.6||111.6||111.6||2668
1628261400000|2021-08-06 14:50:00|111.58|111.54|111.6|111.56|111.6|111.56|111.58|111.54|0
1628261410000|2021-08-06 14:50:10|111.58|111.54|111.56|111.5|111.58|111.54|111.52|111.48|9058
1628261420000|2021-08-06 14:50:20|111.54|111.48|111.54|111.5|111.54|111.5|111.54|111.48|5544
1628261430000|2021-08-06 14:50:30|111.56|111.52|111.56|111.54|111.56|111.54|111.54|111.48|3305
1628261440000|2021-08-06 14:50:40|111.6|111.56|111.66|111.58|111.66|111.6|111.58|111.56|12314
1628261450000|2021-08-06 14:50:50|111.64|111.56|111.58|111.54|111.64|111.56|111.56|111.5|4857
1628261460000|2021-08-06 14:51:00|111.56||111.58||111.58||111.56||265
1628261470000|2021-08-06 14:51:10|111.6|111.56|111.7|111.66|111.7|111.66|111.6|111.54|39374
1628261480000|2021-08-06 14:51:20|111.68|111.64|111.68|111.62|111.68|111.64|111.68|111.62|13748
1628261490000|2021-08-06 14:51:30||111.6||111.62||111.62||111.6|0
1628261500000|2021-08-06 14:51:40|111.66|111.6|111.64|111.58|111.66|111.6|111.64|111.58|30
1628261510000|2021-08-06 14:51:50|111.66|111.56|111.64|111.58|111.66|111.58|111.64|111.56|6928
1628261520000|2021-08-06 14:52:00|111.66|111.6|111.74|111.7|111.74|111.7|111.64|111.6|7964
1628261530000|2021-08-06 14:52:10|111.78|111.72|111.74|111.68|111.78|111.74|111.74|111.68|26875
1628261550000|2021-08-06 14:52:30|||||||||4516
1628261560000|2021-08-06 14:52:40|||||||||768
1628261580000|2021-08-06 14:53:00|||||||||543
1628261590000|2021-08-06 14:53:10|||||||||2697
1628261600000|2021-08-06 14:53:20|||||||||7668
1628261610000|2021-08-06 14:53:30|||||||||500
1628261620000|2021-08-06 14:53:40|111.76|111.7|111.76|111.72|111.76|111.72|111.76|111.7|13935
1628261630000|2021-08-06 14:53:50|111.78|111.7|111.84|111.78|111.84|111.8|111.78|111.7|20672
1628261640000|2021-08-06 14:54:00|111.82|111.76|111.78|111.74|111.82|111.78|111.76|111.72|49205
1628261650000|2021-08-06 14:54:10|||||||||1000
1628261660000|2021-08-06 14:54:20|111.8|111.76|111.84|111.8|111.84|111.8|111.8|111.76|2445
1628261670000|2021-08-06 14:54:30|111.82|111.78|111.8|111.76|111.82|111.8|111.78|111.76|6069
1628261680000|2021-08-06 14:54:40|111.78|111.74|111.76|111.74|111.78|111.74|111.76|111.74|9325
1628261690000|2021-08-06 14:54:50|111.78|111.76|111.82|111.76|111.82|111.8|111.78|111.74|3355
1628261700000|2021-08-06 14:55:00||111.78||111.78||111.78||111.78|598
1628261710000|2021-08-06 14:55:10|111.84|111.8|111.9|111.84|111.92|111.84|111.84|111.8|151593
1628261720000|2021-08-06 14:55:20|111.88|111.8|111.86|111.8|111.88|111.84|111.86|111.78|1047
1628261730000|2021-08-06 14:55:30|111.84|111.78|111.82|111.78|111.84|111.78|111.82|111.78|896
1628261740000|2021-08-06 14:55:40|111.84||111.84||111.84||111.84||100000
1628261750000|2021-08-06 14:55:50|111.74|111.76|111.7|111.66|111.8|111.76|111.66|111.6|214445
1628261760000|2021-08-06 14:56:00|111.74|111.68|111.76|111.74|111.78|111.74|111.74|111.68|167
1628261770000|2021-08-06 14:56:10|111.78|111.76|111.78|111.74|111.82|111.76|111.76|111.74|9659
1628261780000|2021-08-06 14:56:20|111.76|111.7|111.74|111.68|111.76|111.7|111.74|111.68|1294
1628261810000|2021-08-06 14:56:50|111.78|111.7|111.8|111.76|111.8|111.76|111.78|111.7|7123
1628261820000|2021-08-06 14:57:00|||||||||1612
1628261830000|2021-08-06 14:57:10|||||||||2000
1628261840000|2021-08-06 14:57:20|111.78||111.78||111.78||111.78||2797
1628261850000|2021-08-06 14:57:30|111.8|111.78|111.82|111.78|111.84|111.8|111.74|111.72|29644
1628261860000|2021-08-06 14:57:40|111.84|111.74|111.82|111.74|111.84|111.74|111.82|111.74|2500
1628261870000|2021-08-06 14:57:50|111.8||111.8||111.8||111.8||0
1628261880000|2021-08-06 14:58:00|111.82||111.8||111.82||111.8||28092
1628261890000|2021-08-06 14:58:10|111.82|111.76|111.88|111.84|111.88|111.86|111.82|111.76|3679
1628261900000|2021-08-06 14:58:20|||||||||18433
1628261910000|2021-08-06 14:58:30|||||||||1018
1628261940000|2021-08-06 14:59:00|111.9|111.86|111.96|111.9|111.98|111.9|111.9|111.86|3734
1628261950000|2021-08-06 14:59:10|111.94|111.86|111.88|111.84|111.94|111.88|111.88|111.84|86172
1628261960000|2021-08-06 14:59:20|111.86|111.82|111.9|111.84|111.9|111.84|111.84|111.82|14432
1628261970000|2021-08-06 14:59:30|111.92|111.86|111.9|111.88|111.92|111.88|111.9|111.86|2857
1628261980000|2021-08-06 14:59:40|111.92|111.9|111.98|111.92|112|111.92|111.92|111.9|2895
1628261990000|2021-08-06 14:59:50|111.96|111.9|111.96|111.92|111.98|111.92|111.96|111.9|7647
1628262000000|2021-08-06 15:00:00|111.98|111.94|112.02|111.96|112.02|111.96|111.98|111.94|6229
1628262010000|2021-08-06 15:00:10|112|111.94|111.94|111.88|112|111.94|111.94|111.86|18406
1628262030000|2021-08-06 15:00:30|111.88|111.86|111.92|111.88|111.94|111.88|111.88|111.84|17384
1628262050000|2021-08-06 15:00:50|111.9|111.86|111.9|111.86|111.92|111.88|111.86|111.78|21064
1628262070000|2021-08-06 15:01:10|111.94|111.88|111.92|111.88|111.94|111.88|111.92|111.88|597
1628262080000|2021-08-06 15:01:20|111.94|111.86|111.98|111.92|111.98|111.92|111.92|111.86|214752
1628262090000|2021-08-06 15:01:30|111.96|111.9|111.9|111.84|111.98|111.9|111.9|111.82|10163
1628262100000|2021-08-06 15:01:40||111.86||111.86||111.86||111.86|8876
1628262110000|2021-08-06 15:01:50|111.92|111.88|111.9|111.86|111.94|111.9|111.9|111.86|12381
1628262120000|2021-08-06 15:02:00|111.88|111.84|111.88|111.84|111.88|111.84|111.88|111.84|368
1628262130000|2021-08-06 15:02:10|111.9|111.86|111.86|111.82|111.92|111.88|111.86|111.78|18232
1628262150000|2021-08-06 15:02:30|111.9|111.84|111.88|111.84|111.9|111.86|111.88|111.84|7171
1628262160000|2021-08-06 15:02:40|111.86|111.82|111.84|111.82|111.86|111.82|111.84|111.82|367
1628262170000|2021-08-06 15:02:50|111.86|111.84|111.88|111.84|111.88|111.86|111.86|111.84|4728
1628262180000|2021-08-06 15:03:00|111.9|111.86|111.9|111.84|111.9|111.88|111.9|111.84|7164
1628262190000|2021-08-06 15:03:10|111.92|111.86|111.92|111.88|111.92|111.88|111.92|111.86|4557
1628262200000|2021-08-06 15:03:20|111.9|111.86|111.9|111.84|111.92|111.86|111.9|111.84|0
1628262210000|2021-08-06 15:03:30|111.88||111.88||111.88||111.88||0
1628262220000|2021-08-06 15:03:40|111.86||111.86||111.88||111.86||1420
1628262230000|2021-08-06 15:03:50|111.88||111.9||111.9||111.88||160
1628262260000|2021-08-06 15:04:20|||||||||3109
1628262270000|2021-08-06 15:04:30|111.88|111.82|111.82|111.8|111.88|111.82|111.82|111.8|31647
1628262280000|2021-08-06 15:04:40|111.84|111.82|111.88|111.86|111.88|111.86|111.84|111.8|4889
1628262300000|2021-08-06 15:05:00|111.86|111.84|111.84|111.82|111.86|111.84|111.82|111.78|33676
1628262310000|2021-08-06 15:05:10|111.86|111.84|111.88|111.82|111.88|111.84|111.86|111.82|6132
1628262330000|2021-08-06 15:05:30|111.9|111.84|111.92|111.86|111.94|111.9|111.9|111.84|1813
1628262340000|2021-08-06 15:05:40||111.88||111.88||111.9||111.88|4003
1628262350000|2021-08-06 15:05:50|111.96|111.9|111.98|111.92|111.98|111.92|111.96|111.9|3360
1628262360000|2021-08-06 15:06:00|111.96|111.94|111.98|111.92|112|111.94|111.94|111.9|21184
1628262370000|2021-08-06 15:06:10|112|111.94|111.98|111.96|112.02|111.96|111.98|111.94|3000
1628262380000|2021-08-06 15:06:20|112.02|111.98|112.02|111.98|112.04|112|112.02|111.98|1944
1628262390000|2021-08-06 15:06:30|||||||||26793
1628262400000|2021-08-06 15:06:40|112.04|112|112.06|112|112.08|112|112.02|112|7192
1628262410000|2021-08-06 15:06:50|||||||||25
1628262420000|2021-08-06 15:07:00|112.04|111.98|112.02|111.98|112.04|111.98|112.02|111.98|11885
1628262440000|2021-08-06 15:07:20|112|111.96|112|111.94|112|111.96|111.96|111.94|22122
1628262450000|2021-08-06 15:07:30||111.96||111.96||111.96||111.96|143
1628262460000|2021-08-06 15:07:40|111.98|111.94|111.98|111.94|111.98|111.94|111.98|111.94|10168
1628262480000|2021-08-06 15:08:00|112|111.96|112.02|111.98|112.02|111.98|111.98|111.96|8835
1628262490000|2021-08-06 15:08:10|112.04|112|112.06|112.02|112.06|112.02|112.04|112|396
1628262500000|2021-08-06 15:08:20|112.08|112.04|112.08|112.06|112.08|112.06|112.08|112.04|5400
1628262510000|2021-08-06 15:08:30|112.06|112.04|112.14|112.12|112.18|112.12|112.06|112.04|52889
1628262520000|2021-08-06 15:08:40|112.18||112.18||112.18||112.18||761
1628262530000|2021-08-06 15:08:50|112.22|112.16|112.2|112.16|112.22|112.16|112.18|112.12|6696
1628262550000|2021-08-06 15:09:10|112.18|112.14|112.2|112.14|112.2|112.14|112.14|112.08|12468
1628262560000|2021-08-06 15:09:20|112.22|112.16|112.26|112.22|112.28|112.22|112.22|112.16|32605
1628262570000|2021-08-06 15:09:30|112.24|112.24|112.28|112.24|112.28|112.24|112.24|112.24|171
1628262580000|2021-08-06 15:09:40|112.3|112.26|112.32|112.3|112.36|112.32|112.3|112.26|257063
1628262590000|2021-08-06 15:09:50|112.3|112.28|112.26|112.24|112.3|112.28|112.22|112.18|29600
1628262600000|2021-08-06 15:10:00|112.24|112.22|112.2|112.18|112.24|112.22|112.2|112.18|1400
1628262610000|2021-08-06 15:10:10|112.18|112.16|112.18|112.12|112.18|112.16|112.16|112.1|1091
1628262620000|2021-08-06 15:10:20|112.16||112.16||112.16||112.16||4785
1628262640000|2021-08-06 15:10:40|112.14|112.1|112.14|112.1|112.14|112.12|112.1|112.06|19750
1628262650000|2021-08-06 15:10:50|112.16|112.12|112.16|112.12|112.16|112.12|112.14|112.12|41102
1628262660000|2021-08-06 15:11:00|112.18|112.14|112.16|112.12|112.18|112.14|112.16|112.12|2379
1628262670000|2021-08-06 15:11:10||112.14||112.14||112.14||112.14|2684
1628262680000|2021-08-06 15:11:20|112.18|112.16|112.22|112.18|112.22|112.18|112.18|112.14|13115
1628262690000|2021-08-06 15:11:30|||||||||137021
1628262700000|2021-08-06 15:11:40|112.2|112.16|112.2|112.18|112.2|112.18|112.2|112.16|2133
1628262710000|2021-08-06 15:11:50|112.18|112.16|112.18|112.16|112.2|112.16|112.18|112.16|2225
1628262730000|2021-08-06 15:12:10|112.16|112.14|112.16|112.14|112.16|112.14|112.16|112.14|12261
1628262740000|2021-08-06 15:12:20|||||||||3100
1628262750000|2021-08-06 15:12:30|112.14|112.12|112.04|111.98|112.14|112.12|112.04|111.96|13489
1628262760000|2021-08-06 15:12:40|112.02|111.96|111.94|111.92|112.02|111.96|111.92|111.86|20471
1628262770000|2021-08-06 15:12:50|111.96|111.9|111.92|111.9|111.96|111.92|111.92|111.9|17392
1628262780000|2021-08-06 15:13:00|111.94||111.92||111.94||111.92||68296
1628262790000|2021-08-06 15:13:10|||||||||2110
1628262800000|2021-08-06 15:13:20|111.9|111.88|111.88|111.86|111.92|111.88|111.88|111.86|9924
1628262810000|2021-08-06 15:13:30|111.86|111.84|111.88|111.84|111.88|111.86|111.86|111.84|1718
1628262820000|2021-08-06 15:13:40|111.86|111.82|111.84|111.82|111.86|111.82|111.84|111.82|9700
1628262830000|2021-08-06 15:13:50|111.86|111.84|111.84|111.76|111.86|111.84|111.8|111.74|3266
1628262840000|2021-08-06 15:14:00|111.82|111.78|111.78|111.72|111.84|111.78|111.78|111.72|7132
1628262850000|2021-08-06 15:14:10|111.76|111.68|111.76|111.72|111.78|111.72|111.72|111.68|15778
1628262860000|2021-08-06 15:14:20|111.7|111.7|111.74|111.7|111.76|111.72|111.7|111.68|28980
1628262870000|2021-08-06 15:14:30||111.68||111.7||111.7||111.68|143
1628262880000|2021-08-06 15:14:40|111.72|111.68|111.72|111.68|111.74|111.68|111.72|111.68|264
1628262890000|2021-08-06 15:14:50|111.7|111.66|111.64|111.62|111.7|111.68|111.64|111.58|14096
1628262900000|2021-08-06 15:15:00|111.66||111.64||111.66||111.64||936
1628262910000|2021-08-06 15:15:10|111.66||111.64||111.66||111.64||26827
1628262920000|2021-08-06 15:15:20|111.66|111.6|111.6|111.58|111.66|111.62|111.6|111.58|33618
1628262930000|2021-08-06 15:15:30|111.58|111.56|111.62|111.6|111.62|111.6|111.58|111.56|36971
1628262940000|2021-08-06 15:15:40|111.64|111.62|111.7|111.68|111.72|111.7|111.64|111.62|20461
1628262960000|2021-08-06 15:16:00|111.72|111.7|111.74|111.72|111.74|111.72|111.72|111.7|20775
1628262970000|2021-08-06 15:16:10|||||||||16130
1628262980000|2021-08-06 15:16:20|111.72|111.7|111.76|111.72|111.76|111.72|111.72|111.7|7582
1628262990000|2021-08-06 15:16:30|111.74|111.74|111.72|111.66|111.76|111.74|111.7|111.64|28733
1628263000000|2021-08-06 15:16:40|111.74|111.68|111.76|111.74|111.76|111.74|111.74|111.68|8275
1628263020000|2021-08-06 15:17:00|111.74|111.72|111.74|111.7|111.74|111.72|111.72|111.7|7275
1628263030000|2021-08-06 15:17:10|||||||||1500
1628263040000|2021-08-06 15:17:20|111.72|111.66|111.68|111.66|111.72|111.66|111.66|111.64|24630
1628263050000|2021-08-06 15:17:30|111.66|111.64|111.64|111.62|111.68|111.66|111.64|111.6|19871
1628263060000|2021-08-06 15:17:40|||||||||3202
1628263070000|2021-08-06 15:17:50|111.66|111.64|111.68|111.66|111.7|111.66|111.64|111.62|44328
1628263080000|2021-08-06 15:18:00|111.7|111.68|111.72|111.7|111.72|111.7|111.7|111.68|17042
1628263090000|2021-08-06 15:18:10|111.7|111.68|111.7|111.66|111.7|111.68|111.7|111.64|6199
1628263100000|2021-08-06 15:18:20|111.68|111.68|111.68|111.64|111.7|111.68|111.66|111.6|4130
1628263110000|2021-08-06 15:18:30|111.7|111.66|111.76|111.72|111.8|111.72|111.68|111.64|24236
1628263120000|2021-08-06 15:18:40|111.78||111.74||111.78||111.74||0
1628263130000|2021-08-06 15:18:50|111.76|111.7|111.86|111.82|111.88|111.82|111.76|111.7|33120
1628263140000|2021-08-06 15:19:00|111.88|111.84|111.84|111.8|111.88|111.84|111.84|111.8|4168
1628263150000|2021-08-06 15:19:10|111.82|111.78|111.82|111.78|111.82|111.78|111.78|111.74|52536
1628263160000|2021-08-06 15:19:20|111.84|111.8|111.86|111.82|111.88|111.82|111.82|111.8|35252
1628263170000|2021-08-06 15:19:30||111.84||111.82||111.84||111.82|5391
1628263180000|2021-08-06 15:19:40|111.84|111.84|111.86|111.82|111.86|111.84|111.84|111.8|17099
1628263190000|2021-08-06 15:19:50|||||||||9835
1628263200000|2021-08-06 15:20:00|111.88|111.84|111.94|111.9|111.96|111.9|111.88|111.84|23775
1628263210000|2021-08-06 15:20:10|111.96||111.94||111.96||111.94||7720
1628263220000|2021-08-06 15:20:20|111.96||111.96||111.96||111.96||2450
1628263240000|2021-08-06 15:20:40|111.98|111.92|111.9|111.86|112|111.94|111.84|111.78|48862
1628263250000|2021-08-06 15:20:50|111.94|111.88|111.94|111.9|111.94|111.9|111.92|111.88|3059
1628263260000|2021-08-06 15:21:00|111.92||111.92||111.92||111.92||234
1628263270000|2021-08-06 15:21:10|111.94|111.92|111.98|111.94|111.98|111.94|111.94|111.92|3920
1628263280000|2021-08-06 15:21:20|111.96||111.98||111.98||111.96||19117
1628263300000|2021-08-06 15:21:40|||||||||10285
1628263310000|2021-08-06 15:21:50||111.96||111.96||111.96||111.96|1074
1628263320000|2021-08-06 15:22:00|112|111.98|112|111.96|112|111.98|111.98|111.96|21295
1628263330000|2021-08-06 15:22:10|||||||||894
1628263340000|2021-08-06 15:22:20|112.02|111.98|112.04|112.02|112.06|112.02|112|111.96|54793
1628263350000|2021-08-06 15:22:30|112.06|112|112.06|112.02|112.06|112.02|112.06|112|31270
1628263360000|2021-08-06 15:22:40|||||||||1945
1628263370000|2021-08-06 15:22:50|112.08|112.04|112.1|112.08|112.1|112.08|112.08|112.04|22123
1628263380000|2021-08-06 15:23:00|112.12|112.06|112.16|112.14|112.18|112.14|112.12|112.06|56166
1628263390000|2021-08-06 15:23:10|||||||||881
1628263400000|2021-08-06 15:23:20|112.18|112.16|112.26|112.22|112.26|112.22|112.18|112.16|17838
1628263410000|2021-08-06 15:23:30|112.24|112.2|112.24|112.2|112.24|112.2|112.2|112.18|9680
1628263430000|2021-08-06 15:23:50|112.22|112.18|112.26|112.22|112.26|112.22|112.2|112.18|31275
1628263440000|2021-08-06 15:24:00|112.24|112.2|112.24|112.22|112.26|112.24|112.22|112.2|5553
1628263470000|2021-08-06 15:24:30|112.26|112.24|112.26|112.22|112.26|112.24|112.26|112.22|71149
1628263480000|2021-08-06 15:24:40|112.24|112.2|112.22|112.2|112.24|112.2|112.2|112.16|25110
1628263490000|2021-08-06 15:24:50|112.2|112.18|112.18|112.14|112.2|112.18|112.12|112.08|17344
1628263500000|2021-08-06 15:25:00|112.16|112.12|112.12|112.08|112.16|112.12|112.12|112.08|11934
1628263510000|2021-08-06 15:25:10|112.1|112.06|112.08|112.02|112.1|112.06|112.06|112|18905
1628263520000|2021-08-06 15:25:20|||||||||36867
1628263530000|2021-08-06 15:25:30|112.06||112.06||112.08||112.06||20499
1628263540000|2021-08-06 15:25:40|112.04|112|112.02|111.96|112.04|112.02|111.96|111.9|117503
1628263550000|2021-08-06 15:25:50|112.04|111.94|111.94|111.9|112.04|111.94|111.94|111.9|30558
1628263560000|2021-08-06 15:26:00|111.92|111.92|111.94|111.9|111.94|111.92|111.92|111.9|28919
1628263570000|2021-08-06 15:26:10|111.92|111.88|111.92|111.9|111.92|111.9|111.9|111.84|1330
1628263580000|2021-08-06 15:26:20|111.9|111.84|111.82|111.8|111.9|111.84|111.82|111.8|17058
1628263590000|2021-08-06 15:26:30|111.84|111.82|111.86|111.84|111.86|111.84|111.84|111.8|58112
1628263600000|2021-08-06 15:26:40|111.88|111.86|111.92|111.86|111.94|111.92|111.88|111.86|28190
1628263610000|2021-08-06 15:26:50|111.9|111.88|111.92|111.9|111.92|111.9|111.9|111.88|6316
1628263620000|2021-08-06 15:27:00|111.94|111.92|111.98|111.94|111.98|111.94|111.94|111.9|3461
1628263630000|2021-08-06 15:27:10|||||||||1431
1628263640000|2021-08-06 15:27:20|112|111.96|112|111.98|112.04|112|112|111.96|19034
1628263650000|2021-08-06 15:27:30|112.02|112|112.02|112|112.02|112|112.02|111.98|6961
1628263660000|2021-08-06 15:27:40|112.04|112.02|112.12|112.06|112.12|112.1|112.04|112.02|64478
1628263670000|2021-08-06 15:27:50|112.14|112.08|112.16|112.12|112.18|112.12|112.14|112.08|2683
1628263680000|2021-08-06 15:28:00|112.14|112.1|112.16|112.12|112.16|112.14|112.12|112.1|16854
1628263690000|2021-08-06 15:28:10|112.18|112.14|112.22|112.16|112.22|112.16|112.18|112.14|32545
1628263700000|2021-08-06 15:28:20|112.2|112.14|112.16|112.14|112.2|112.16|112.16|112.14|7042
1628263710000|2021-08-06 15:28:30|112.18||112.16||112.18||112.16||8032
1628263720000|2021-08-06 15:28:40|112.18|112.16|112.2|112.16|112.22|112.16|112.18|112.16|6076
1628263730000|2021-08-06 15:28:50|112.18|112.14|112.14|112.1|112.18|112.16|112.12|112.06|102599
1628263740000|2021-08-06 15:29:00|112.12|112.08|112.14|112.1|112.16|112.12|112.08|112.02|37996
1628263750000|2021-08-06 15:29:10|112.16|112.12|112.2|112.16|112.2|112.18|112.16|112.12|46032
1628263760000|2021-08-06 15:29:20|112.18|112.18|112.1|112.06|112.2|112.18|112.1|112.06|29688
1628263770000|2021-08-06 15:29:30|112.08|112.04|112.06|112.04|112.08|112.04|112.06|112.04|9664
1628263780000|2021-08-06 15:29:40|112.08|112.06|112.12|112.06|112.12|112.06|112.08|112.04|32752
1628263790000|2021-08-06 15:29:50|112.1|112.08|112.18|112.1|112.18|112.1|112.1|112.08|21877
1628492400000|2021-08-09 07:00:00|112.38|112.2|112.38|112.2|112.38|112.2|112.38|112.2|5000
1628492410000|2021-08-09 07:00:10|112.36|112.18|112.28|112|112.36|112.18|112.28|112|12870
1628492420000|2021-08-09 07:00:20|112|111.94|111.68|111.4|112.28|112|111.68|111.4|52119
1628492430000|2021-08-09 07:00:30|||||||||35768
1628492440000|2021-08-09 07:00:40|111.7|111.42|111.88|111.7|111.98|111.76|111.68|111.42|79464
1628492450000|2021-08-09 07:00:50|112.08|111.72|112.1|111.8|112.14|111.88|111.88|111.7|8327
1628492460000|2021-08-09 07:01:00|112.08|111.76|111.5|111.4|112.08|111.76|111.5|111.36|230438
1628492470000|2021-08-09 07:01:10|111.48|111.36|111.72|111.54|111.92|111.56|111.48|111.36|15306
1628492480000|2021-08-09 07:01:20|111.54|111.42|111.54|111.38|111.7|111.46|111.54|111.28|48354
1628492490000|2021-08-09 07:01:30|111.52|111.36|111.44|111.16|111.52|111.36|111.44|111.08|20839
1628492500000|2021-08-09 07:01:40|111.42|111.14|111.28|111.08|111.42|111.14|111.28|111|25199
1628492510000|2021-08-09 07:01:50|111.26|111.02|111.22|111.02|111.26|111.02|111.22|111.02|1405
1628492520000|2021-08-09 07:02:00|111.34|111.04|111.4|111.18|111.42|111.24|111.24|111.04|51254
1628492530000|2021-08-09 07:02:10|111.38|111.2|111.38|111.18|111.38|111.2|111.38|111.18|7954
1628492540000|2021-08-09 07:02:20|||||||||312
1628492550000|2021-08-09 07:02:30|111.36|111.1|110.78|110.58|111.36|111.1|110.78|110.52|71049
1628492560000|2021-08-09 07:02:40|110.76|110.56|110.74|110.5|110.76|110.56|110.74|110.5|72430
1628492570000|2021-08-09 07:02:50|110.8|110.52|111|110.78|111|110.78|110.8|110.52|223408
1628492580000|2021-08-09 07:03:00|110.98|110.76|111.04|110.86|111.16|111.04|110.84|110.66|221489
1628492590000|2021-08-09 07:03:10|111.02|110.8|110.78|110.52|111.02|110.82|110.78|110.5|14788
1628492600000|2021-08-09 07:03:20|110.76||110.76||110.76||110.76||2335
1628492610000|2021-08-09 07:03:30|110.6|110.54|110.96|110.74|111|110.76|110.6|110.54|30197
1628492620000|2021-08-09 07:03:40|111.08|110.76|111.44|111.22|111.5|111.22|110.94|110.76|17668
1628492630000|2021-08-09 07:03:50|||||||||1172
1628492640000|2021-08-09 07:04:00|111.5|111.24|111.96|111.74|111.98|111.74|111.5|111.24|7418
1628492650000|2021-08-09 07:04:10|111.94|111.68|111.92|111.66|111.94|111.74|111.92|111.66|20550
1628492660000|2021-08-09 07:04:20|112.04|111.68|112.12|111.88|112.14|111.88|111.98|111.68|5166
1628492670000|2021-08-09 07:04:30|112.14|111.9|112.08|111.8|112.3|112.02|112.04|111.7|32815
1628492680000|2021-08-09 07:04:40|112.06|111.82|112.02|111.9|112.16|111.92|112.02|111.82|16814
1628492690000|2021-08-09 07:04:50|112|111.88|111.94|111.72|112.04|111.88|111.72|111.6|14110
1628492700000|2021-08-09 07:05:00|111.9|111.74|111.7|111.48|111.94|111.76|111.68|111.42|7057
1628492710000|2021-08-09 07:05:10|111.48|111.46|111.78|111.52|111.8|111.52|111.48|111.42|36721
1628492720000|2021-08-09 07:05:20|111.76|111.56|111.84|111.58|111.94|111.58|111.64|111.56|10151
1628492730000|2021-08-09 07:05:30|||||||||8282
1628492740000|2021-08-09 07:05:40|||||||||1356
1628492750000|2021-08-09 07:05:50|111.88|111.74|111.9|111.78|112.06|111.8|111.88|111.74|837
1628492760000|2021-08-09 07:06:00|111.94|111.88|111.9|111.78|112.1|111.88|111.9|111.78|18403
1628492770000|2021-08-09 07:06:10|||||||||1000
1628492780000|2021-08-09 07:06:20|111.88|111.82|111.84|111.8|111.88|111.82|111.82|111.78|980
1628492790000|2021-08-09 07:06:30|111.82|111.78|111.64|111.48|111.82|111.78|111.58|111.42|2967
1628492800000|2021-08-09 07:06:40|111.62|111.46|111.28|111.12|111.66|111.46|111.28|111.1|18696
1628492810000|2021-08-09 07:06:50|111.36||111.28||111.36||111.28||3151
1628492820000|2021-08-09 07:07:00|111.34||111.32||111.34||111.32||3860
1628492830000|2021-08-09 07:07:10|111.3|111.14|111.28|111.14|111.34|111.14|111.28|111.14|3271
1628492840000|2021-08-09 07:07:20|111.36|111.12|111.14|110.98|111.36|111.12|111.14|110.96|1
1628492850000|2021-08-09 07:07:30|111.18||111.2||111.22||111.16||32484
1628492860000|2021-08-09 07:07:40|||||||||12288
1628492870000|2021-08-09 07:07:50||111||111.02||111.02||111|6654
1628492880000|2021-08-09 07:08:00|111.24|111.22|111.3|111.1|111.3|111.22|111.16|111|78583
1628492890000|2021-08-09 07:08:10|111.28|111.06|111.06|110.86|111.28|111.06|111.06|110.82|27115
1628492900000|2021-08-09 07:08:20|111.04|110.84|111|110.82|111.16|110.92|111|110.8|4437
1628492910000|2021-08-09 07:08:30|110.98||111.02||111.04||110.98||4035
1628492920000|2021-08-09 07:08:40|111||111.04||111.04||111||27986
1628492930000|2021-08-09 07:08:50|111.02|110.88|111|110.88|111.02|110.88|111|110.88|400
1628492940000|2021-08-09 07:09:00|111.04|110.9|111.4|111.2|111.46|111.24|111.02|110.9|25863
1628492950000|2021-08-09 07:09:10|111.48|111.22|111.42|111.24|111.48|111.32|111.4|111.22|1557
1628492960000|2021-08-09 07:09:20||111.28||111.26||111.28||111.24|2538
1628492970000|2021-08-09 07:09:30|111.54|111.28|111.34|111.12|111.54|111.34|111.34|111.1|10855
1628492980000|2021-08-09 07:09:40|111.42|111.14|111.34|111.16|111.42|111.16|111.34|111.14|78
1628492990000|2021-08-09 07:09:50|111.42||111.34||111.42||111.34||12311
1628493000000|2021-08-09 07:10:00|111.42|111.18|111.36|111.12|111.42|111.2|111.2|111.04|4153
1628493010000|2021-08-09 07:10:10|111.34|111.14|111.3|111.14|111.42|111.14|111.3|111.14|885
1628493030000|2021-08-09 07:10:30|111.32|111.16|111.34|111.18|111.36|111.18|111.32|111.16|39855
1628493050000|2021-08-09 07:10:50|111.36||111.46||111.5||111.36||7706
1628493060000|2021-08-09 07:11:00||111.2||111.22||111.22||111.2|0
1628493070000|2021-08-09 07:11:10|111.44|111.24|111.62|111.4|111.66|111.4|111.42|111.24|11914
1628493080000|2021-08-09 07:11:20|111.6|111.42|111.56|111.42|111.6|111.44|111.54|111.42|4605
1628493090000|2021-08-09 07:11:30|111.54||111.52||111.6||111.52||258067
1628493100000|2021-08-09 07:11:40|111.5|111.34|111.3|111.18|111.5|111.34|111.3|111.16|7828
1628493110000|2021-08-09 07:11:50|111.36||111.3||111.42||111.3||19176
1628493120000|2021-08-09 07:12:00|111.36|111.2|111.34|111.2|111.38|111.2|111.32|111.2|0
1628493130000|2021-08-09 07:12:10|111.38||111.38||111.46||111.38||2807
1628493150000|2021-08-09 07:12:30|111.42||111.4||111.46||111.4||150
1628493170000|2021-08-09 07:12:50|111.38||111.38||111.38||111.38||100
1628493180000|2021-08-09 07:13:00|111.36|111.22|111.26|111.12|111.36|111.24|111.26|111.08|0
1628493190000|2021-08-09 07:13:10|||||||||200
1628493200000|2021-08-09 07:13:20||111.14||111.12||111.14||111.12|749
1628493210000|2021-08-09 07:13:30|111.24|111.14|111.26|111.12|111.28|111.14|111.22|111.12|2507
1628493220000|2021-08-09 07:13:40|111.24|111.14|110.98|110.82|111.24|111.14|110.98|110.8|28290
1628493230000|2021-08-09 07:13:50|110.96|110.8|111.16|111.04|111.22|111.04|110.94|110.8|12059
1628493240000|2021-08-09 07:14:00|111.18|111.06|111.24|111.1|111.28|111.1|111.18|111.06|28586
1628493250000|2021-08-09 07:14:10|111.22|111.06|111.18|111.04|111.22|111.06|111.16|111.04|2562
1628493260000|2021-08-09 07:14:20|111.24|111.06|111.26|111.12|111.28|111.12|111.24|111.06|36378
1628493290000|2021-08-09 07:14:50|111.28|111.16|111.38|111.18|111.4|111.18|111.28|111.16|14841
1628493300000|2021-08-09 07:15:00||111.2||111.22||111.22||111.2|26
1628493310000|2021-08-09 07:15:10|111.36|111.24|111.2|111.1|111.36|111.24|111.2|111.1|1198
1628493320000|2021-08-09 07:15:20|111.18|111.12|111.3|111.16|111.34|111.16|111.18|111.12|29193
1628493330000|2021-08-09 07:15:30|111.28|111.12|111.3|111.12|111.34|111.12|111.26|111.1|16
1628493340000|2021-08-09 07:15:40|111.34||111.32||111.34||111.32||3800
1628493350000|2021-08-09 07:15:50|||||||||9645
1628493360000|2021-08-09 07:16:00|111.34|111.18|111.36|111.26|111.4|111.26|111.34|111.18|14643
1628493370000|2021-08-09 07:16:10|111.4|111.28|111.34|111.28|111.4|111.28|111.34|111.26|2104
1628493380000|2021-08-09 07:16:20|111.32|111.26|111.3|111.2|111.36|111.26|111.3|111.2|1958
1628493390000|2021-08-09 07:16:30|111.28|111.18|111.12|110.98|111.28|111.18|111.12|110.96|12781
1628493400000|2021-08-09 07:16:40|111.14|111|111.14|111.04|111.14|111.04|111.14|111|4000
1628493410000|2021-08-09 07:16:50||111.02||111.04||111.04||111.02|34
1628493420000|2021-08-09 07:17:00|111.12|111.02|111.08|110.92|111.12|111.02|111.08|110.86|9939
1628493430000|2021-08-09 07:17:10||110.88||110.9||110.9||110.86|1103
1628493440000|2021-08-09 07:17:20|111.06|110.88|110.96|110.8|111.06|110.9|110.96|110.8|19205
1628493450000|2021-08-09 07:17:30|110.94|110.72|110.8|110.7|110.94|110.74|110.8|110.68|9375
1628493460000|2021-08-09 07:17:40||110.68||110.6||110.7||110.58|12884
1628493470000|2021-08-09 07:17:50|110.78|110.62|110.72|110.54|110.78|110.62|110.72|110.52|108933
1628493480000|2021-08-09 07:18:00|110.76|110.56|111|110.86|111|110.86|110.76|110.56|94672
1628493490000|2021-08-09 07:18:10|111.04|110.88|111.04|110.92|111.04|110.94|111.04|110.88|7942
1628493500000|2021-08-09 07:18:20|||||||||8
1628493510000|2021-08-09 07:18:30|111.02|110.9|110.94|110.8|111.02|110.9|110.88|110.76|100631
1628493520000|2021-08-09 07:18:40|110.96||110.96||110.96||110.96||0
1628493530000|2021-08-09 07:18:50|110.94|110.82|110.96|110.86|110.96|110.86|110.94|110.82|16400
1628493540000|2021-08-09 07:19:00|111.02|110.88|111.04|110.96|111.04|110.96|111.02|110.88|14193
1628493550000|2021-08-09 07:19:10|111.08|110.98|111.16|111.02|111.2|111.04|111.08|110.98|2608
1628493560000|2021-08-09 07:19:20|111.14|111|111|110.88|111.14|111|111|110.86|32796
1628493580000|2021-08-09 07:19:40|111.02|110.9|111.04|110.88|111.1|110.94|111.02|110.88|25644
1628493590000|2021-08-09 07:19:50|||||||||9000
1628493600000|2021-08-09 07:20:00|111.06|110.9|111.04|110.88|111.08|110.9|111.04|110.88|10285
1628493610000|2021-08-09 07:20:10|||||||||5
1628493630000|2021-08-09 07:20:30|111.06|110.9|111.06|110.9|111.08|110.9|111.06|110.9|0
1628493640000|2021-08-09 07:20:40|||||||||1345
1628493660000|2021-08-09 07:21:00|111.08|110.96|111.4|111.26|111.4|111.3|111.08|110.96|44117
1628493670000|2021-08-09 07:21:10|111.44|111.4|111.64|111.5|111.66|111.5|111.44|111.38|44578
1628493680000|2021-08-09 07:21:20|111.62|111.42|111.6|111.42|111.62|111.42|111.6|111.4|23522
1628493690000|2021-08-09 07:21:30|111.38|111.4|111.34|111.18|111.38|111.4|111.28|111.16|59978
1628493700000|2021-08-09 07:21:40|111.36||111.38||111.38||111.36||6529
1628493710000|2021-08-09 07:21:50|111.36|111.2|111.38|111.22|111.38|111.22|111.36|111.2|10708
1628493720000|2021-08-09 07:22:00|111.46|111.24|111.46|111.26|111.5|111.26|111.4|111.24|2009
1628493730000|2021-08-09 07:22:10|111.48|111.28|111.54|111.38|111.54|111.38|111.46|111.28|17803
1628493740000|2021-08-09 07:22:20|111.5|111.3|111.48|111.26|111.5|111.32|111.48|111.24|7178
1628493750000|2021-08-09 07:22:30|111.46|111.28|111.44|111.28|111.46|111.28|111.44|111.28|35839
1628493760000|2021-08-09 07:22:40|111.46|111.26|111.5|111.32|111.5|111.32|111.46|111.26|16558
1628493770000|2021-08-09 07:22:50|111.48|111.3|111.48|111.34|111.48|111.34|111.48|111.3|6325
1628493790000|2021-08-09 07:23:10|111.5|111.36|111.5|111.36|111.5|111.36|111.5|111.36|40418
1628493810000|2021-08-09 07:23:30|||||||||1328
1628493820000|2021-08-09 07:23:40|111.52|111.38|111.6|111.4|111.62|111.4|111.52|111.38|38823
1628493830000|2021-08-09 07:23:50|111.58||111.58||111.58||111.56||44455
1628493840000|2021-08-09 07:24:00|||||||||28024
1628493850000|2021-08-09 07:24:10|111.56||111.56||111.56||111.56||281
1628493860000|2021-08-09 07:24:20|111.54||111.54||111.54||111.54||800
1628493870000|2021-08-09 07:24:30|111.56|111.42|111.56|111.5|111.56|111.5|111.56|111.4|26884
1628493880000|2021-08-09 07:24:40|111.58|111.42|111.66|111.52|111.66|111.58|111.58|111.42|11030
1628493890000|2021-08-09 07:24:50|||||||||5100
1628493920000|2021-08-09 07:25:20|||||||||7616
1628493960000|2021-08-09 07:26:00||111.54||111.58||111.58||111.54|22230
1628493970000|2021-08-09 07:26:10|||||||||1481
1628493990000|2021-08-09 07:26:30|111.64|111.5|111.56|111.4|111.64|111.54|111.56|111.4|13105
1628494000000|2021-08-09 07:26:40||111.42||111.42||111.42||111.42|3337
1628494030000|2021-08-09 07:27:10|111.58|111.44|111.58|111.44|111.62|111.44|111.58|111.44|1
1628494040000|2021-08-09 07:27:20|111.6||111.6||111.62||111.58||0
1628494050000|2021-08-09 07:27:30|111.62|111.56|111.56|111.4|111.66|111.56|111.56|111.4|378
1628494080000|2021-08-09 07:28:00|111.54|111.36|111.48|111.3|111.54|111.36|111.4|111.2|23628
1628494090000|2021-08-09 07:28:10|111.5|111.34|111.48|111.38|111.5|111.38|111.48|111.34|43
1628494100000|2021-08-09 07:28:20|111.46|111.28|111.5|111.34|111.5|111.34|111.44|111.28|3519
1628494110000|2021-08-09 07:28:30|111.52|111.36|111.56|111.48|111.56|111.48|111.52|111.36|0
1628494120000|2021-08-09 07:28:40|111.5|111.5|111.56|111.44|111.56|111.5|111.5|111.42|1727
1628494140000|2021-08-09 07:29:00||111.46||111.46||111.46||111.46|276
1628494160000|2021-08-09 07:29:20||111.48||111.5||111.5||111.48|64
1628494170000|2021-08-09 07:29:30|||||||||5097
1628494190000|2021-08-09 07:29:50|111.54|111.44|111.54|111.42|111.54|111.44|111.46|111.36|14456
1628494200000|2021-08-09 07:30:00|111.58|111.44|111.56|111.44|111.62|111.46|111.56|111.42|15283
1628494210000|2021-08-09 07:30:10||111.4||111.4||111.4||111.4|16
1628494220000|2021-08-09 07:30:20|||||||||202
1628494240000|2021-08-09 07:30:40|||||||||909
1628494250000|2021-08-09 07:30:50|||||||||2214
1628494260000|2021-08-09 07:31:00|111.58|111.42|111.56|111.42|111.58|111.5|111.48|111.32|22304
1628494270000|2021-08-09 07:31:10|111.58||111.58||111.58||111.58||0
1628494300000|2021-08-09 07:31:40|||||||||33
1628494320000|2021-08-09 07:32:00|111.54|111.44|111.52|111.42|111.54|111.44|111.52|111.42|5475
1628494340000|2021-08-09 07:32:20|111.42|111.4|111.4|111.28|111.42|111.4|111.4|111.28|4573
1628494350000|2021-08-09 07:32:30|111.42|111.3|111.44|111.32|111.46|111.32|111.42|111.3|12340
1628494360000|2021-08-09 07:32:40|||||||||700
1628494370000|2021-08-09 07:32:50|111.42|111.3|111.4|111.3|111.42|111.3|111.4|111.28|1660
1628494400000|2021-08-09 07:33:20|||||||||2000
1628494410000|2021-08-09 07:33:30|111.36|111.28|111.38|111.26|111.4|111.3|111.34|111.26|4710
1628494420000|2021-08-09 07:33:40|111.43|111.26|111.38|111.21|111.43|111.26|111.38|111.21|6942
1628494430000|2021-08-09 07:33:50|111.43|111.26|111.56|111.37|111.61|111.42|111.36|111.21|2924
1628494440000|2021-08-09 07:34:00|111.61|111.42|111.59|111.42|111.61|111.42|111.54|111.37|2500
1628494450000|2021-08-09 07:34:10|111.61|111.4|111.52|111.35|111.61|111.4|111.5|111.35|0
1628494460000|2021-08-09 07:34:20|111.57|111.4|111.53|111.4|111.57|111.4|111.52|111.35|0
1628494470000|2021-08-09 07:34:30|111.57|111.35|111.55|111.42|111.57|111.42|111.52|111.35|0
1628494480000|2021-08-09 07:34:40|111.5|111.37|111.55|111.42|111.55|111.42|111.5|111.37|0
1628494490000|2021-08-09 07:34:50|111.52|111.37|111.52|111.37|111.57|111.42|111.52|111.37|958
1628494500000|2021-08-09 07:35:00|111.57|111.42|111.49|111.34|111.59|111.44|111.42|111.25|4703
1628494510000|2021-08-09 07:35:10|111.44|111.29|111.34|111.17|111.49|111.34|111.34|111.15|4090
1628494520000|2021-08-09 07:35:20|111.39|111.22|111.43|111.26|111.43|111.26|111.36|111.21|2247
1628494530000|2021-08-09 07:35:30|111.38|111.21|111.45|111.3|111.45|111.3|111.38|111.21|2500
1628494540000|2021-08-09 07:35:40|111.4|111.25|111.4|111.25|111.4|111.25|111.4|111.25|0
1628494560000|2021-08-09 07:36:00|111.5|111.3|111.58|111.39|111.63|111.44|111.5|111.3|5825
1628494570000|2021-08-09 07:36:10|111.61|111.44|111.61|111.44|111.61|111.44|111.61|111.44|0
1628494580000|2021-08-09 07:36:20|111.56|111.39|111.56|111.39|111.56|111.39|111.56|111.39|0
1628494600000|2021-08-09 07:36:40|111.44|111.38|111.53|111.38|111.53|111.38|111.44|111.27|1
1628494610000|2021-08-09 07:36:50|111.48|111.4|111.48|111.33|111.48|111.4|111.48|111.33|0
1628494620000|2021-08-09 07:37:00|111.46||111.46||111.46||111.46||0
1628494630000|2021-08-09 07:37:10|111.51|111.38|111.55|111.42|111.55|111.42|111.5|111.37|4747
1628494640000|2021-08-09 07:37:20|111.5|111.37|111.46|111.31|111.53|111.42|111.46|111.29|5
1628494650000|2021-08-09 07:37:30|111.53|111.36|111.51|111.34|111.53|111.36|111.46|111.29|0
1628494660000|2021-08-09 07:37:40|111.46|111.29|111.46|111.29|111.46|111.29|111.46|111.29|0
1628494670000|2021-08-09 07:37:50|111.51|111.34|111.55|111.38|111.55|111.38|111.46|111.29|0
1628494680000|2021-08-09 07:38:00|111.5|111.33|111.42|111.27|111.53|111.38|111.42|111.27|325
1628494690000|2021-08-09 07:38:10|111.47|111.32|111.34|111.17|111.47|111.32|111.34|111.17|1738
1628494700000|2021-08-09 07:38:20|111.31|111.15|111.26|111.09|111.31|111.15|111.26|111.09|0
1628494710000|2021-08-09 07:38:30|111.31|111.07|111.31|111.14|111.31|111.14|111.31|111.07|0
1628494720000|2021-08-09 07:38:40|111.26|111.09|111.34|111.19|111.37|111.22|111.26|111.09|2500
1628494730000|2021-08-09 07:38:50|111.39|111.24|111.37|111.24|111.39|111.24|111.32|111.19|0
1628494740000|2021-08-09 07:39:00|111.32|111.19|111.34|111.19|111.39|111.26|111.32|111.19|0
1628494750000|2021-08-09 07:39:10|111.39|111.24|111.39|111.24|111.39|111.24|111.39|111.24|0
1628494760000|2021-08-09 07:39:20|111.34|111.19|111.37|111.24|111.39|111.24|111.32|111.19|0
1628494780000|2021-08-09 07:39:40|111.34|111.19|111.34|111.19|111.39|111.24|111.34|111.19|0
1628494790000|2021-08-09 07:39:50|111.35|111.24|111.3|111.19|111.35|111.24|111.3|111.19|1
1628494800000|2021-08-09 07:40:00|111.34|111.21|111.33|111.16|111.39|111.26|111.33|111.16|3668
1628494810000|2021-08-09 07:40:10|111.28|111.11|111.37|111.2|111.39|111.22|111.28|111.11|1300
1628494820000|2021-08-09 07:40:20|111.32|111.15|111.37|111.2|111.37|111.2|111.32|111.15|1023
1628494830000|2021-08-09 07:40:30|111.32|111.15|111.37|111.2|111.37|111.2|111.32|111.13|0
1628494840000|2021-08-09 07:40:40|111.32|111.15|111.21|111.08|111.37|111.2|111.1|110.95|10400
1628494850000|2021-08-09 07:40:50|111.18|111.03|111.34|111.19|111.41|111.24|111.18|111.03|23545
1628494860000|2021-08-09 07:41:00|111.39|111.24|111.36|111.21|111.41|111.26|111.36|111.21|0
1628494870000|2021-08-09 07:41:10|111.41|111.26|111.45|111.28|111.45|111.28|111.36|111.19|0
1628494890000|2021-08-09 07:41:30|111.4|111.23|111.4|111.23|111.4|111.23|111.4|111.23|0
1628494900000|2021-08-09 07:41:40|111.45|111.28|111.45|111.32|111.45|111.32|111.38|111.23|266
1628494910000|2021-08-09 07:41:50|111.4|111.29|111.38|111.23|111.51|111.36|111.38|111.23|1917
1628494920000|2021-08-09 07:42:00|111.43|111.26|111.43|111.26|111.43|111.26|111.38|111.21|0
1628494930000|2021-08-09 07:42:10|111.38|111.21|111.39|111.24|111.39|111.26|111.3|111.17|2500
1628494940000|2021-08-09 07:42:20|111.43|111.3|111.47|111.36|111.47|111.36|111.38|111.25|0
1628494950000|2021-08-09 07:42:30|111.5|111.37|111.48|111.37|111.5|111.37|111.48|111.37|2830
1628494960000|2021-08-09 07:42:40|111.53|111.42|111.5|111.37|111.53|111.42|111.5|111.37|0
1628494970000|2021-08-09 07:42:50|111.55|111.42|111.55|111.42|111.55|111.42|111.55|111.42|0
1628494980000|2021-08-09 07:43:00|111.48|111.37|111.37|111.2|111.53|111.42|111.37|111.2|47
1628494990000|2021-08-09 07:43:10||111.22||111.2||111.22||111.2|0
1628495000000|2021-08-09 07:43:20|111.28|111.13|111.28|111.15|111.33|111.2|111.28|111.11|0
1628495010000|2021-08-09 07:43:30|111.33|111.2|111.28|111.15|111.33|111.2|111.28|111.15|0
1628495020000|2021-08-09 07:43:40|111.33|111.2|111.33|111.2|111.33|111.2|111.33|111.2|0
1628495030000|2021-08-09 07:43:50|111.37|111.15|111.37|111.2|111.37|111.2|111.32|111.15|1823
1628495040000|2021-08-09 07:44:00|111.32|111.15|111.32|111.15|111.32|111.15|111.32|111.15|0
1628495050000|2021-08-09 07:44:10|111.37|111.17|111.27|111.08|111.37|111.22|111.27|111.08|641
1628495060000|2021-08-09 07:44:20|111.22|111.05|111.2|111.03|111.25|111.08|111.2|111.03|0
1628495070000|2021-08-09 07:44:30|111.25|111.08|111.25|111.08|111.25|111.08|111.25|111.08|0
1628495080000|2021-08-09 07:44:40|111.23|111.03|111.21|111.04|111.23|111.08|111.1|110.99|13755
1628495090000|2021-08-09 07:44:50||111.08||111.08||111.08||111.08|0
1628495100000|2021-08-09 07:45:00|111.16|111|111.21|111.02|111.21|111.02|111.12|110.95|641
1628495120000|2021-08-09 07:45:20|111.16|110.89|111.15|110.94|111.16|110.94|111.1|110.89|261
1628495130000|2021-08-09 07:45:30|111.1|110.91|111.01|110.86|111.15|110.96|110.94|110.81|2313
1628495140000|2021-08-09 07:45:40|110.96|110.83|111.15|111.04|111.15|111.04|110.96|110.83|1198
1628495150000|2021-08-09 07:45:50|111.1|111.06|111.14|111.05|111.19|111.1|111.1|111.01|1618
1628495160000|2021-08-09 07:46:00|111.19|111.1|111.25|111.12|111.25|111.12|111.16|111.05|5334
1628495170000|2021-08-09 07:46:10|111.2|111.05|111.3|111.21|111.35|111.24|111.18|111.05|4991
1628495180000|2021-08-09 07:46:20|111.22|111.09|111.2|111.09|111.27|111.14|111.2|111.09|129
1628495190000|2021-08-09 07:46:30|111.25|111.14|111.2|111.09|111.25|111.14|111.2|111.09|0
1628495200000|2021-08-09 07:46:40|111.25|111.14|111.2|111.09|111.25|111.14|111.2|111.09|0
1628495210000|2021-08-09 07:46:50|111.25|111.14|111.25|111.14|111.25|111.16|111.2|111.09|1552
1628495220000|2021-08-09 07:47:00|111.2|111.09|111.19|111.08|111.21|111.1|111.14|111.01|3301
1628495230000|2021-08-09 07:47:10|111.12|110.99|111.14|110.99|111.19|111.04|111.12|110.99|5
1628495240000|2021-08-09 07:47:20|111.19|111.04|111.18|111.05|111.23|111.12|111.16|111.03|3198
1628495250000|2021-08-09 07:47:30|111.23|111.1|111.2|111.09|111.27|111.14|111.2|111.07|0
1628495260000|2021-08-09 07:47:40|111.25|111.14|111.15|111|111.25|111.14|111.1|110.97|4019
1628495270000|2021-08-09 07:47:50|111.1|110.95|111.17|111.04|111.17|111.04|111.1|110.95|5354
1628495280000|2021-08-09 07:48:00|111.15|111.02|111.24|111.15|111.29|111.2|111.1|110.97|5068
1628495290000|2021-08-09 07:48:10|111.33|111.2|111.33|111.2|111.33|111.2|111.33|111.2|0
1628495300000|2021-08-09 07:48:20|111.28|111.15|111.29|111.18|111.33|111.2|111.24|111.15|2950
1628495310000|2021-08-09 07:48:30|111.24|111.13|111.35|111.24|111.35|111.24|111.24|111.13|0
1628495320000|2021-08-09 07:48:40|111.3|111.19|111.35|111.24|111.35|111.24|111.3|111.19|0
1628495330000|2021-08-09 07:48:50|111.41|111.28|111.32|111.21|111.41|111.3|111.32|111.19|6321
1628495340000|2021-08-09 07:49:00|111.37|111.24|111.32|111.19|111.37|111.26|111.32|111.19|0
1628495350000|2021-08-09 07:49:10|111.39|111.21|111.32|111.21|111.39|111.26|111.32|111.21|0
1628495360000|2021-08-09 07:49:20|111.34|111.23|111.34|111.23|111.39|111.28|111.34|111.23|0
1628495370000|2021-08-09 07:49:30|111.39|111.28|111.34|111.23|111.39|111.28|111.28|111.19|373
1628495380000|2021-08-09 07:49:40|111.37|111.28|111.32|111.23|111.37|111.28|111.32|111.23|9
1628495390000|2021-08-09 07:49:50|111.26|111.15|111.26|111.11|111.31|111.2|111.22|111.11|1602
1628495400000|2021-08-09 07:50:00|111.31|111.16|111.31|111.22|111.33|111.22|111.26|111.11|1219
1628495410000|2021-08-09 07:50:10|111.33|111.19|111.19|111.08|111.35|111.24|111.14|111.03|3435
1628495420000|2021-08-09 07:50:20|111.14|111.03|111.2|111.09|111.27|111.16|111.14|111.03|679
1628495430000|2021-08-09 07:50:30|111.21|111.12|111.18|111.03|111.23|111.12|111.18|111.03|5854
1628495440000|2021-08-09 07:50:40|111.23|111.1|111.12|110.97|111.23|111.12|111.06|110.95|2500
1628495450000|2021-08-09 07:50:50|111.08|111.02|111.1|110.99|111.15|111.04|111.08|110.97|1501
1628495460000|2021-08-09 07:51:00|111.15|111.04|111.33|111.22|111.33|111.22|111.15|111.04|13064
1628495470000|2021-08-09 07:51:10|111.37|111.24|111.28|111.17|111.37|111.24|111.28|111.17|6794
1628495480000|2021-08-09 07:51:20|111.33|111.22|111.38|111.25|111.43|111.3|111.28|111.19|6494
1628495490000|2021-08-09 07:51:30|111.43|111.3|111.43|111.3|111.43|111.3|111.36|111.25|0
1628495500000|2021-08-09 07:51:40|111.38|111.32|111.36|111.25|111.43|111.32|111.36|111.25|820
1628495510000|2021-08-09 07:51:50|111.41|111.3|111.28|111.17|111.41|111.3|111.28|111.17|3106
1628495520000|2021-08-09 07:52:00|111.29|111.22|111.29|111.22|111.29|111.22|111.24|111.17|0
1628495530000|2021-08-09 07:52:10|111.24|111.17|111.41|111.3|111.41|111.3|111.24|111.17|4791
1628495540000|2021-08-09 07:52:20|111.36|111.22|111.24|111.11|111.36|111.22|111.24|111.11|820
1628495550000|2021-08-09 07:52:30|111.29|111.16|111.29|111.16|111.33|111.22|111.24|111.09|9168
1628495560000|2021-08-09 07:52:40|111.22|111.14|111.16|111.1|111.22|111.14|111.14|111.1|3960
1628495570000|2021-08-09 07:52:50|||||||||700
1628495580000|2021-08-09 07:53:00|111.14|111.06|111.12|111.02|111.14|111.1|111.12|111|5760
1628495590000|2021-08-09 07:53:10|111.1|111|111.1|111.04|111.1|111.04|110.96|110.9|11969
1628495600000|2021-08-09 07:53:20|111.12|111.06|111.24|111.16|111.24|111.16|111.12|111.06|4742
1628495610000|2021-08-09 07:53:30|111.26|111.18|111.28|111.18|111.28|111.2|111.26|111.18|0
1628495620000|2021-08-09 07:53:40|111.26|111.16|111.24|111.12|111.26|111.16|111.24|111.12|116
1628495640000|2021-08-09 07:54:00|111.22|111.1|111.2|111.1|111.22|111.1|111.2|111.1|540
1628495650000|2021-08-09 07:54:10|111.24|111.12|111.24|111.16|111.24|111.18|111.24|111.12|1181
1628495660000|2021-08-09 07:54:20|111.26|111.18|111.3|111.22|111.3|111.22|111.26|111.18|11493
1628495670000|2021-08-09 07:54:30|111.28|111.18|111.18|111.12|111.28|111.18|111.14|111.06|12929
1628495680000|2021-08-09 07:54:40|111.2|111.14|111.22|111.14|111.22|111.16|111.2|111.14|3145
1628495690000|2021-08-09 07:54:50|111.24||111.22||111.24||111.22||692
1628495710000|2021-08-09 07:55:10|111.2|111.12|111.32|111.22|111.32|111.22|111.18|111.1|4334
1628495720000|2021-08-09 07:55:20|111.34|111.24|111.38|111.3|111.38|111.3|111.34|111.24|34
1628495730000|2021-08-09 07:55:30|111.4||111.38||111.4||111.38||1252
1628495740000|2021-08-09 07:55:40|111.36|111.32|111.36|111.28|111.36|111.32|111.36|111.28|1404
1628495750000|2021-08-09 07:55:50|111.34|111.26|111.28|111.18|111.34|111.26|111.28|111.18|732
1628495770000|2021-08-09 07:56:10|111.3|111.2|111.26|111.2|111.36|111.26|111.26|111.18|35279
1628495780000|2021-08-09 07:56:20|111.24|111.18|111.24|111.18|111.24|111.18|111.2|111.18|2508
1628495790000|2021-08-09 07:56:30|111.22||111.22||111.24||111.22||60
1628495800000|2021-08-09 07:56:40|111.2|111.14|111.16|111.1|111.2|111.14|111.14|111.1|2214
1628495810000|2021-08-09 07:56:50|||||||||1100
1628495820000|2021-08-09 07:57:00|111.14|111.04|111.1|111.02|111.14|111.04|111.04|110.94|24988
1628495830000|2021-08-09 07:57:10|111.12|111.04|111.26|111.14|111.26|111.14|111.12|111.04|4321
1628495840000|2021-08-09 07:57:20|111.28|111.16|111.2|111.12|111.28|111.22|111.2|111.12|9842
1628495860000|2021-08-09 07:57:40|111.12|111.1|111.24|111.14|111.26|111.14|111.08|111.06|99207
1628495870000|2021-08-09 07:57:50|111.26||111.26||111.26||111.26||0
1628495880000|2021-08-09 07:58:00|111.28|111.16|111.32|111.22|111.32|111.22|111.26|111.16|1747
1628495890000|2021-08-09 07:58:10|||||||||5946
1628495900000|2021-08-09 07:58:20|||||||||4000
1628495910000|2021-08-09 07:58:30|||||||||66245
1628495940000|2021-08-09 07:59:00|111.34|111.24|111.4|111.3|111.4|111.3|111.34|111.24|91
1628495950000|2021-08-09 07:59:10|111.42|111.32|111.38|111.32|111.42|111.34|111.34|111.3|15000
1628495960000|2021-08-09 07:59:20|111.36|111.3|111.32|111.24|111.36|111.3|111.28|111.18|10713
1628495970000|2021-08-09 07:59:30|111.3|111.22|111.28|111.24|111.32|111.26|111.28|111.22|80
1628495980000|2021-08-09 07:59:40|111.26|111.2|111.2|111.1|111.26|111.2|111.14|111.08|15301
1628495990000|2021-08-09 07:59:50|111.18|111.06|111.1|111.04|111.18|111.06|111.08|111.04|451
1628496000000|2021-08-09 08:00:00|111.08|111|111|110.92|111.08|111|111|110.9|19096
1628496010000|2021-08-09 08:00:10|111.04|110.94|110.96|110.9|111.04|110.98|110.88|110.8|34830
1628496020000|2021-08-09 08:00:20|110.94|110.88|110.94|110.86|110.98|110.92|110.92|110.86|13861
1628496040000|2021-08-09 08:00:40||110.88||110.88||110.88||110.88|9
1628496050000|2021-08-09 08:00:50|110.92|110.86|110.9|110.86|110.92|110.86|110.9|110.86|2000
1628496060000|2021-08-09 08:01:00|110.88|110.84|110.86|110.82|110.94|110.86|110.84|110.8|18467
1628496070000|2021-08-09 08:01:10|110.88|110.84|110.82|110.76|110.92|110.84|110.76|110.72|46310
1628496080000|2021-08-09 08:01:20|110.86|110.78|110.86|110.8|110.88|110.82|110.86|110.78|11554
1628496090000|2021-08-09 08:01:30|110.84|110.78|110.8|110.76|110.84|110.78|110.78|110.76|2690
1628496100000|2021-08-09 08:01:40|110.78|110.74|110.88|110.78|110.88|110.82|110.74|110.72|48752
1628496110000|2021-08-09 08:01:50|||||||||10646
1628496120000|2021-08-09 08:02:00|||||||||14136
1628496140000|2021-08-09 08:02:20|110.86|110.76|110.86|110.82|110.92|110.82|110.84|110.76|25434
1628496150000|2021-08-09 08:02:30|||||||||8704
1628496160000|2021-08-09 08:02:40|110.84|110.8|110.76|110.72|110.84|110.8|110.76|110.72|10755
1628496170000|2021-08-09 08:02:50|110.78|110.74|110.76|110.72|110.86|110.78|110.76|110.72|30880
1628496180000|2021-08-09 08:03:00|110.74|110.7|110.72|110.64|110.74|110.7|110.68|110.62|8952
1628496190000|2021-08-09 08:03:10|110.76|110.66|110.8|110.74|110.84|110.76|110.72|110.66|39616
1628496200000|2021-08-09 08:03:20|110.82|110.76|110.98|110.88|111|110.88|110.8|110.76|8797
1628496210000|2021-08-09 08:03:30|110.96|110.9|111.1|111|111.12|111.02|110.96|110.9|4124
1628496220000|2021-08-09 08:03:40|||||||||94539
1628496230000|2021-08-09 08:03:50|111.08|110.98|111.02|110.92|111.08|111|110.98|110.9|19869
1628496240000|2021-08-09 08:04:00|110.98||110.98||110.98||110.98||0
1628496250000|2021-08-09 08:04:10|110.96|110.9|110.94|110.9|110.96|110.9|110.94|110.9|16380
1628496260000|2021-08-09 08:04:20|110.96|110.92|110.96|110.9|110.98|110.92|110.96|110.9|8000
1628496290000|2021-08-09 08:04:50|110.94|110.86|110.84|110.76|110.94|110.86|110.84|110.74|7854
1628496300000|2021-08-09 08:05:00|110.86|110.78|110.9|110.82|110.9|110.82|110.86|110.78|33104
1628496310000|2021-08-09 08:05:10|110.92|110.84|110.94|110.86|110.94|110.86|110.92|110.84|7172
1628496320000|2021-08-09 08:05:20|110.96|110.88|111.04|110.94|111.04|110.94|110.96|110.88|9678
1628496330000|2021-08-09 08:05:30|111.02|110.9|111.02|110.9|111.04|110.92|111|110.9|0
1628496340000|2021-08-09 08:05:40|||||||||3096
1628496350000|2021-08-09 08:05:50|111|110.92|110.94|110.86|111|110.94|110.92|110.86|4625
1628496360000|2021-08-09 08:06:00|110.92|110.88|110.98|110.9|110.98|110.9|110.9|110.82|10832
1628496370000|2021-08-09 08:06:10|111|110.92|110.9|110.86|111|110.94|110.9|110.86|4437
1628496400000|2021-08-09 08:06:40|110.92|110.84|110.92|110.86|110.92|110.86|110.92|110.84|43266
1628496410000|2021-08-09 08:06:50|110.9|110.84|110.9|110.86|110.9|110.86|110.9|110.84|3011
1628496430000|2021-08-09 08:07:10|110.88||110.88||110.88||110.88||4570
1628496440000|2021-08-09 08:07:20|110.86|110.84|110.74|110.68|110.86|110.84|110.74|110.66|19621
1628496450000|2021-08-09 08:07:30|||||||||17761
1628496460000|2021-08-09 08:07:40|110.76|110.7|110.78|110.7|110.78|110.7|110.76|110.7|43885
1628496470000|2021-08-09 08:07:50|||||||||43
1628496480000|2021-08-09 08:08:00|110.8|110.72|110.72|110.66|110.8|110.74|110.68|110.64|3834
1628496490000|2021-08-09 08:08:10|110.74|110.64|110.72|110.66|110.74|110.66|110.72|110.64|0
1628496500000|2021-08-09 08:08:20|110.76|110.68|110.86|110.78|110.9|110.78|110.76|110.68|19850
1628496510000|2021-08-09 08:08:30|110.9|110.8|110.94|110.84|110.94|110.86|110.9|110.8|712
1628496520000|2021-08-09 08:08:40|110.92|110.86|110.9|110.84|110.92|110.86|110.9|110.84|0
1628496530000|2021-08-09 08:08:50|110.88|110.82|110.74|110.66|110.88|110.82|110.7|110.64|42195
1628496540000|2021-08-09 08:09:00|110.72|110.64|110.76|110.7|110.78|110.7|110.7|110.64|821
1628496550000|2021-08-09 08:09:10|110.78|110.72|110.78|110.7|110.8|110.74|110.78|110.7|9365
1628496590000|2021-08-09 08:09:50|110.76|110.66|110.6|110.54|110.76|110.66|110.6|110.54|13678
1628496600000|2021-08-09 08:10:00|110.58|110.52|110.64|110.58|110.68|110.58|110.56|110.52|17005
1628496610000|2021-08-09 08:10:10|110.62|110.56|110.62|110.54|110.62|110.56|110.54|110.52|20164
1628496620000|2021-08-09 08:10:20||110.56||110.56||110.56||110.52|30
1628496630000|2021-08-09 08:10:30|||||||||4405
1628496650000|2021-08-09 08:10:50|||||||||243
1628496670000|2021-08-09 08:11:10|||||||||1950
1628496680000|2021-08-09 08:11:20|110.64|110.58|110.76|110.72|110.76|110.72|110.64|110.58|16551
1628496690000|2021-08-09 08:11:30|110.74|110.74|110.7|110.62|110.74|110.74|110.7|110.62|10186
1628496700000|2021-08-09 08:11:40|110.72||110.72||110.72||110.72||0
1628496710000|2021-08-09 08:11:50|||||||||1557
1628496720000|2021-08-09 08:12:00|110.74|110.64|110.82|110.74|110.86|110.78|110.74|110.64|20859
1628496730000|2021-08-09 08:12:10||110.72||110.74||110.74||110.72|10588
1628496740000|2021-08-09 08:12:20|110.8|110.72|110.8|110.74|110.82|110.74|110.78|110.7|7106
1628496750000|2021-08-09 08:12:30|110.82|110.76|110.86|110.82|110.88|110.82|110.82|110.76|11514
1628496760000|2021-08-09 08:12:40|110.88|110.84|110.9|110.84|110.9|110.86|110.86|110.84|6600
1628496770000|2021-08-09 08:12:50|110.88|110.86|110.92|110.86|110.92|110.86|110.88|110.86|3208
1628496780000|2021-08-09 08:13:00|110.9|110.88|110.9|110.8|110.9|110.88|110.8|110.74|17141
1628496800000|2021-08-09 08:13:20|110.92|110.82|110.98|110.94|111|110.96|110.92|110.82|6208
1628496810000|2021-08-09 08:13:30|111|110.96|111.04|111|111.04|111|111|110.94|7823
1628496820000|2021-08-09 08:13:40|111.06|111.02|111.1|111|111.1|111.04|111.06|111|1046
1628496830000|2021-08-09 08:13:50|111.08||111.08||111.08||111.08||0
1628496840000|2021-08-09 08:14:00|111.06|110.98|110.92|110.84|111.06|110.98|110.92|110.82|10955
1628496850000|2021-08-09 08:14:10|110.94|110.86|110.96|110.86|110.96|110.86|110.94|110.84|0
1628496860000|2021-08-09 08:14:20|||||||||9000
1628496870000|2021-08-09 08:14:30|110.98|110.88|111.04|110.96|111.04|110.98|110.98|110.88|19542
1628496880000|2021-08-09 08:14:40|111.06|110.98|111.06|110.98|111.1|111.02|110.98|110.96|44645
1628496890000|2021-08-09 08:14:50|111.08||111.1||111.1||111.08||0
1628496900000|2021-08-09 08:15:00|111.08||111.1||111.1||111.08||0
1628496910000|2021-08-09 08:15:10|111.12|111|111.1|111.02|111.12|111.02|111.1|111|0
1628496930000|2021-08-09 08:15:30|||||||||7202
1628496940000|2021-08-09 08:15:40|111.08||111.08||111.08||111.08||0
1628496950000|2021-08-09 08:15:50|111.1|111.04|111.12|111.08|111.12|111.08|111.1|111.04|0
1628496960000|2021-08-09 08:16:00|111.14|111.1|111.14|111.08|111.14|111.1|111.14|111.08|3305
1628496970000|2021-08-09 08:16:10|111.18|111.1|111.26|111.18|111.28|111.22|111.18|111.1|16995
1628496980000|2021-08-09 08:16:20|111.28|111.2|111.22|111.14|111.28|111.22|111.18|111.1|17494
1628497000000|2021-08-09 08:16:40|111.24||111.22||111.24||111.22||0
1628497010000|2021-08-09 08:16:50|111.2|111.12|111.06|111.02|111.2|111.14|111.06|110.98|3847
1628497020000|2021-08-09 08:17:00|111.08|111.04|111.16|111.08|111.16|111.08|111.08|111.04|7638
1628497030000|2021-08-09 08:17:10|111.14|111.06|111.14|111.08|111.14|111.08|111.14|111.04|9605
1628497040000|2021-08-09 08:17:20|111.12|111.04|111.04|111|111.12|111.04|111.04|110.98|7509
1628497050000|2021-08-09 08:17:30|111.1|111.02|111.1|111.02|111.1|111.04|111.1|111.02|289
1628497060000|2021-08-09 08:17:40|111.06|111|111.06|111|111.06|111|111.02|110.94|5719
1628497070000|2021-08-09 08:17:50|111.04||111.04||111.04||111.04||0
1628497080000|2021-08-09 08:18:00|||||||||2229
1628497090000|2021-08-09 08:18:10|111.02|110.98|110.98|110.9|111.02|110.98|110.92|110.86|19227
1628497100000|2021-08-09 08:18:20|110.96||110.96||110.96||110.96||0
1628497120000|2021-08-09 08:18:40|110.98|110.86|110.98|110.92|110.98|110.92|110.96|110.86|6299
1628497130000|2021-08-09 08:18:50|111.02|110.94|111.06|111|111.06|111|111|110.94|2696
1628497140000|2021-08-09 08:19:00|111.08|111.02|111.16|111.12|111.16|111.12|111.08|111.02|11005
1628497150000|2021-08-09 08:19:10|111.14|111.1|111.12|111.08|111.16|111.1|111.12|111.08|200
1628497160000|2021-08-09 08:19:20||111.06||111.08||111.08||111.06|80
1628497170000|2021-08-09 08:19:30|111.1|111.1|111.12|111.08|111.12|111.1|111.1|111.08|3490
1628497180000|2021-08-09 08:19:40|111.16|111.1|111.18|111.1|111.18|111.14|111.16|111.1|18616
1628497190000|2021-08-09 08:19:50|111.2|111.14|111.24|111.2|111.26|111.2|111.2|111.14|6741
1628497200000|2021-08-09 08:20:00|||||||||1692
1628497220000|2021-08-09 08:20:20|111.26|111.18|111.2|111.16|111.26|111.18|111.18|111.16|425
1628497230000|2021-08-09 08:20:30|111.22|111.18|111.24|111.16|111.24|111.18|111.22|111.14|0
1628497240000|2021-08-09 08:20:40|||||||||938
1628497250000|2021-08-09 08:20:50|||||||||33905
1628497280000|2021-08-09 08:21:20|111.22|111.12|111.12|111.08|111.22|111.12|111.12|111.04|1049
1628497290000|2021-08-09 08:21:30|||||||||2331
1628497300000|2021-08-09 08:21:40|111.1|111.06|111.16|111.08|111.16|111.08|111.1|111.04|3098
1628497320000|2021-08-09 08:22:00|111.14||111.16||111.16||111.14||900
1628497330000|2021-08-09 08:22:10|111.14|111.06|111.14|111.08|111.14|111.08|111.14|111.06|1000
1628497340000|2021-08-09 08:22:20|111.12|111.06|111.06|111|111.12|111.06|111.06|110.96|1814
1628497360000|2021-08-09 08:22:40|111.08|111.02|111.06|111|111.1|111.02|111.06|111|1124
1628497380000|2021-08-09 08:23:00|111.04|110.98|111|110.94|111.06|111|110.98|110.92|12999
1628497390000|2021-08-09 08:23:10|||||||||4486
1628497400000|2021-08-09 08:23:20|111.02|110.96|110.96|110.94|111.02|110.96|110.96|110.92|11453
1628497410000|2021-08-09 08:23:30|110.98||111||111||110.98||0
1628497420000|2021-08-09 08:23:40|111.02|110.96|111.04|111|111.06|111|111.02|110.96|12370
1628497430000|2021-08-09 08:23:50|111.02|110.98|110.92|110.88|111.02|110.98|110.86|110.84|75380
1628497440000|2021-08-09 08:24:00|110.9|110.84|110.82|110.76|110.9|110.84|110.82|110.74|14503
1628497450000|2021-08-09 08:24:10|110.84|110.74|110.84|110.76|110.84|110.76|110.82|110.74|14099
1628497460000|2021-08-09 08:24:20|110.82|110.78|110.9|110.86|110.9|110.86|110.82|110.78|6756
1628497470000|2021-08-09 08:24:30|110.88||110.88||110.88||110.88||0
1628497480000|2021-08-09 08:24:40|110.86|110.82|110.86|110.82|110.88|110.82|110.86|110.82|324
1628497490000|2021-08-09 08:24:50|110.84|110.8|110.86|110.8|110.86|110.8|110.82|110.8|1727
1628497500000|2021-08-09 08:25:00|110.88|110.82|110.94|110.86|110.96|110.92|110.88|110.82|9103
1628497510000|2021-08-09 08:25:10|110.96||110.96||110.96||110.94||4980
1628497520000|2021-08-09 08:25:20|110.94||110.96||110.98||110.94||100
1628497540000|2021-08-09 08:25:40|110.94||110.94||110.94||110.92||4538
1628497550000|2021-08-09 08:25:50|110.92||110.92||110.92||110.92||3817
1628497560000|2021-08-09 08:26:00|||||||||2500
1628497570000|2021-08-09 08:26:10|110.9|110.84|110.82|110.76|110.9|110.84|110.82|110.76|13710
1628497580000|2021-08-09 08:26:20|110.84|110.78|110.78|110.72|110.84|110.8|110.78|110.72|5658
1628497590000|2021-08-09 08:26:30|110.8|110.74|110.82|110.74|110.82|110.74|110.8|110.74|616
1628497600000|2021-08-09 08:26:40|110.8|110.72|110.7|110.64|110.8|110.72|110.7|110.64|6122
1628497610000|2021-08-09 08:26:50|110.64|110.62|110.72|110.66|110.74|110.66|110.64|110.6|33192
1628497620000|2021-08-09 08:27:00|110.74|110.68|110.72|110.66|110.78|110.72|110.72|110.66|54089
1628497630000|2021-08-09 08:27:10|||||||||24000
1628497640000|2021-08-09 08:27:20|110.7|110.6|110.68|110.6|110.7|110.6|110.68|110.6|3095
1628497650000|2021-08-09 08:27:30|110.66|110.58|110.64|110.56|110.66|110.58|110.6|110.52|7789
1628497660000|2021-08-09 08:27:40|110.62|110.54|110.68|110.58|110.68|110.58|110.62|110.54|9506
1628497670000|2021-08-09 08:27:50|110.7|110.6|110.72|110.64|110.74|110.66|110.7|110.6|904
1628497680000|2021-08-09 08:28:00|110.7|110.66|110.72|110.68|110.74|110.7|110.7|110.66|11537
1628497690000|2021-08-09 08:28:10|110.7|110.64|110.7|110.64|110.7|110.64|110.68|110.64|1916
1628497700000|2021-08-09 08:28:20|110.72|110.66|110.78|110.7|110.78|110.7|110.72|110.66|11924
1628497710000|2021-08-09 08:28:30|110.76||110.78||110.78||110.76||0
1628497720000|2021-08-09 08:28:40|||||||||20925
1628497730000|2021-08-09 08:28:50|110.76|110.72|110.82|110.74|110.82|110.74|110.76|110.72|10056
1628497740000|2021-08-09 08:29:00|110.78||110.78||110.78||110.78||60
1628497750000|2021-08-09 08:29:10|110.82|110.76|110.78|110.74|110.86|110.8|110.76|110.74|3222
1628497760000|2021-08-09 08:29:20|110.76|110.7|110.76|110.7|110.78|110.7|110.72|110.66|8346
1628497790000|2021-08-09 08:29:50|110.78|110.72|110.88|110.82|110.88|110.82|110.78|110.72|1637
1628497800000|2021-08-09 08:30:00|110.92|110.84|110.92|110.86|110.92|110.86|110.92|110.84|0
1628497810000|2021-08-09 08:30:10|110.94|110.88|110.92|110.88|110.96|110.88|110.92|110.88|2
1628497820000|2021-08-09 08:30:20||110.9||110.9||110.9||110.9|0
1628497840000|2021-08-09 08:30:40|110.96|110.92|110.98|110.94|110.98|110.96|110.96|110.92|22497
1628497850000|2021-08-09 08:30:50|110.96|110.92|110.92|110.86|110.96|110.92|110.92|110.84|3388
1628497860000|2021-08-09 08:31:00|110.9|110.82|110.88|110.82|110.9|110.82|110.88|110.82|1249
1628497870000|2021-08-09 08:31:10|110.86|110.78|110.84|110.76|110.86|110.78|110.84|110.76|5424
1628497880000|2021-08-09 08:31:20||110.78||110.78||110.78||110.78|886
1628497890000|2021-08-09 08:31:30|||||||||6610
1628497900000|2021-08-09 08:31:40|110.82|110.76|110.88|110.8|110.92|110.86|110.8|110.74|21126
1628497910000|2021-08-09 08:31:50||110.82||110.82||110.82||110.8|0
1628497930000|2021-08-09 08:32:10|110.86|110.78|110.84|110.78|110.86|110.78|110.84|110.76|7360
1628497940000|2021-08-09 08:32:20|110.86|110.8|110.88|110.8|110.88|110.8|110.86|110.8|3750
1628497950000|2021-08-09 08:32:30|110.9||110.88||110.9||110.88||0
1628497960000|2021-08-09 08:32:40|110.9|110.82|111.04|110.96|111.06|111.02|110.9|110.82|30289
1628497970000|2021-08-09 08:32:50|111.06||111.06||111.06||111.06||0
1628497980000|2021-08-09 08:33:00|111.08|111|111.1|111.02|111.1|111.02|111.08|111|0
1628497990000|2021-08-09 08:33:10|||||||||2491
1628498010000|2021-08-09 08:33:30|111.08|111|111|110.92|111.08|111|111|110.92|15219
1628498030000|2021-08-09 08:33:50||110.9||110.88||110.9||110.88|100
1628498040000|2021-08-09 08:34:00|110.98|110.92|110.96|110.88|110.98|110.92|110.88|110.8|1327
1628498050000|2021-08-09 08:34:10|110.94||110.98||110.98||110.94||0
1628498060000|2021-08-09 08:34:20|||||||||1095
1628498070000|2021-08-09 08:34:30|110.96||110.96||110.96||110.94||0
1628498080000|2021-08-09 08:34:40|110.94||110.96||110.96||110.94||300
1628498090000|2021-08-09 08:34:50|110.98|110.9|110.96|110.9|110.98|110.92|110.96|110.88|5310
1628498100000|2021-08-09 08:35:00|110.94|110.88|110.98|110.9|110.98|110.9|110.9|110.8|46063
1628498110000|2021-08-09 08:35:10|110.96|110.92|110.92|110.88|111|110.94|110.92|110.88|18365
1628498120000|2021-08-09 08:35:20|110.94|110.86|110.86|110.78|110.96|110.86|110.86|110.76|12059
1628498140000|2021-08-09 08:35:40||110.8||110.8||110.8||110.8|182
1628498150000|2021-08-09 08:35:50|110.84|110.74|110.82|110.76|110.84|110.76|110.78|110.74|16367
1628498160000|2021-08-09 08:36:00|110.84|110.78|110.86|110.78|110.86|110.78|110.84|110.78|5200
1628498170000|2021-08-09 08:36:10|110.88||110.88||110.88||110.86||2784
1628498190000|2021-08-09 08:36:30|110.92|110.8|110.9|110.84|110.94|110.86|110.9|110.8|731
1628498200000|2021-08-09 08:36:40||110.82||110.82||110.82||110.82|15897
1628498210000|2021-08-09 08:36:50|||||||||27801
1628498220000|2021-08-09 08:37:00|110.92|110.84|110.96|110.9|110.96|110.9|110.92|110.84|0
1628498240000|2021-08-09 08:37:20|110.98|110.92|110.94|110.86|111|110.94|110.94|110.86|7742
1628498250000|2021-08-09 08:37:30|110.92|110.84|110.9|110.84|110.92|110.84|110.9|110.84|0
1628498270000|2021-08-09 08:37:50|110.92|110.86|110.94|110.86|110.94|110.86|110.92|110.86|3386
1628498280000|2021-08-09 08:38:00|110.96||110.96||110.96||110.96||100
1628498290000|2021-08-09 08:38:10|110.94|110.9|110.94|110.9|110.94|110.9|110.94|110.9|200
1628498310000|2021-08-09 08:38:30|||||||||28808
1628498320000|2021-08-09 08:38:40|||||||||1784
1628498340000|2021-08-09 08:39:00|110.92|110.92|110.96|110.9|111|110.96|110.92|110.9|7835
1628498350000|2021-08-09 08:39:10|110.94||110.96||110.96||110.94||3500
1628498360000|2021-08-09 08:39:20|110.98|110.92|111.06|110.98|111.08|111.02|110.98|110.92|31542
1628498370000|2021-08-09 08:39:30|||||||||500
1628498380000|2021-08-09 08:39:40|111.08|111|111|110.96|111.1|111.04|110.98|110.96|10374
1628498390000|2021-08-09 08:39:50|111.02|110.98|111.04|110.96|111.04|110.98|111.02|110.96|3306
1628498400000|2021-08-09 08:40:00|110.98|110.94|110.94|110.86|110.98|110.94|110.94|110.86|11961
1628498420000|2021-08-09 08:40:20|||||||||4915
1628498440000|2021-08-09 08:40:40|110.92|110.88|110.86|110.8|110.92|110.88|110.86|110.8|943
1628498450000|2021-08-09 08:40:50|110.84|110.78|110.8|110.76|110.84|110.78|110.8|110.74|7871
1628498470000|2021-08-09 08:41:10||110.74||110.74||110.74||110.74|2527
1628498480000|2021-08-09 08:41:20|110.82|110.76|110.8|110.76|110.84|110.76|110.8|110.76|1514
1628498490000|2021-08-09 08:41:30||110.74||110.76||110.76||110.74|0
1628498500000|2021-08-09 08:41:40|110.78|110.74|110.72|110.68|110.78|110.74|110.72|110.66|22910
1628498510000|2021-08-09 08:41:50|110.7|110.64|110.68|110.62|110.7|110.64|110.68|110.62|2098
1628498520000|2021-08-09 08:42:00|110.7|110.64|110.86|110.78|110.86|110.8|110.7|110.64|15759
1628498530000|2021-08-09 08:42:10|110.88|110.8|110.98|110.92|110.98|110.92|110.88|110.8|7465
1628498540000|2021-08-09 08:42:20|111|110.94|110.98|110.94|111|110.96|110.98|110.94|35
1628498550000|2021-08-09 08:42:30|111|110.92|110.94|110.84|111|110.96|110.92|110.84|12145
1628498560000|2021-08-09 08:42:40|110.9|110.88|110.94|110.84|110.94|110.88|110.86|110.8|4385
1628498570000|2021-08-09 08:42:50||110.86||110.86||110.86||110.86|50
1628498580000|2021-08-09 08:43:00|110.92|110.88|110.9|110.86|110.92|110.88|110.9|110.86|2718
1628498630000|2021-08-09 08:43:50|110.92|110.88|110.98|110.9|111|110.94|110.92|110.88|6406
1628498650000|2021-08-09 08:44:10|110.96|110.88|110.96|110.88|110.96|110.9|110.96|110.88|254
1628498660000|2021-08-09 08:44:20|110.9||110.94||110.96||110.9||3000
1628498670000|2021-08-09 08:44:30|110.92|110.9|110.94|110.9|110.94|110.9|110.92|110.9|0
1628498680000|2021-08-09 08:44:40|||||||||14678
1628498700000|2021-08-09 08:45:00||110.88||110.9||110.9||110.88|1324
1628498710000|2021-08-09 08:45:10||110.88||110.88||110.88||110.88|0
1628498720000|2021-08-09 08:45:20|110.92|110.86|110.9|110.86|110.92|110.86|110.9|110.82|2028
1628498730000|2021-08-09 08:45:30|110.88|110.82|110.84|110.76|110.88|110.82|110.84|110.76|957
1628498740000|2021-08-09 08:45:40|110.86|110.78|110.84|110.78|110.86|110.78|110.84|110.78|3785
1628498750000|2021-08-09 08:45:50|110.86|110.8|110.84|110.76|110.86|110.8|110.84|110.76|628
1628498760000|2021-08-09 08:46:00|110.86|110.78|110.84|110.76|110.86|110.8|110.84|110.76|15288
1628498770000|2021-08-09 08:46:10|110.86||110.86||110.86||110.86||6
1628498780000|2021-08-09 08:46:20|110.84|110.74|110.84|110.76|110.84|110.76|110.76|110.68|15189
1628498790000|2021-08-09 08:46:30|110.82|110.72|110.8|110.72|110.82|110.72|110.8|110.72|0
1628498800000|2021-08-09 08:46:40|110.78|110.7|110.76|110.72|110.78|110.72|110.76|110.68|2900
1628498810000|2021-08-09 08:46:50|||||||||35935
1628498820000|2021-08-09 08:47:00|110.78||110.78||110.78||110.78||0
1628498830000|2021-08-09 08:47:10|||||||||892
1628498850000|2021-08-09 08:47:30|110.76||110.76||110.78||110.76||11
1628498860000|2021-08-09 08:47:40|110.74||110.74||110.74||110.74||1
1628498870000|2021-08-09 08:47:50|110.76||110.76||110.78||110.76||0
1628498880000|2021-08-09 08:48:00|110.78|110.74|110.9|110.86|110.9|110.86|110.78|110.74|3896
1628498890000|2021-08-09 08:48:10|110.92|110.88|111|110.9|111|110.9|110.92|110.88|3164
1628498930000|2021-08-09 08:48:50|111.02|110.92|111.2|111.14|111.26|111.16|111.02|110.92|20200
1628498940000|2021-08-09 08:49:00|111.18|111.1|111.06|110.98|111.2|111.14|111.02|110.94|13608
1628498950000|2021-08-09 08:49:10|111.08|111|111.16|111.06|111.16|111.1|111.08|111|3869
1628498970000|2021-08-09 08:49:30|||||||||90052
1628498980000|2021-08-09 08:49:40|111.12|111.04|111.02|110.94|111.12|111.04|111|110.94|18579
1628498990000|2021-08-09 08:49:50|111.04||111||111.04||110.98||0
1628499000000|2021-08-09 08:50:00|111.02|110.96|111.08|111|111.08|111.02|111.02|110.96|8392
1628499010000|2021-08-09 08:50:10|111.1|111.02|111.06|111|111.12|111.04|111.02|110.96|14885
1628499020000|2021-08-09 08:50:20|111.08|111.02|111.1|111|111.1|111.04|111.08|111|3665
1628499030000|2021-08-09 08:50:30|||||||||1159
1628499040000|2021-08-09 08:50:40|111.08|110.98|111.06|110.96|111.08|110.98|111.06|110.96|2239
1628499050000|2021-08-09 08:50:50||111||111||111||111|0
1628499060000|2021-08-09 08:51:00|111.04|110.96|110.98|110.9|111.04|110.96|110.98|110.9|383
1628499070000|2021-08-09 08:51:10|110.96||110.98||110.98||110.96||0
1628499080000|2021-08-09 08:51:20|110.96|110.88|110.94|110.88|110.96|110.88|110.94|110.86|20176
1628499100000|2021-08-09 08:51:40|110.96|110.9|111|110.94|111|110.94|110.96|110.9|0
1628499110000|2021-08-09 08:51:50|110.98|110.92|110.98|110.92|110.98|110.92|110.94|110.88|3510
1628499120000|2021-08-09 08:52:00|110.96||110.94||110.96||110.94||0
1628499130000|2021-08-09 08:52:10|||||||||9229
1628499150000|2021-08-09 08:52:30|110.92|110.88|110.94|110.86|110.94|110.88|110.9|110.8|12923
1628499160000|2021-08-09 08:52:40|110.92|110.84|111|110.94|111|110.94|110.9|110.82|5622
1628499170000|2021-08-09 08:52:50|111.02|110.96|111.04|110.98|111.04|110.98|111.02|110.96|1158
1628499180000|2021-08-09 08:53:00|111.02|111|111.02|110.96|111.02|111|111|110.94|1644
1628499190000|2021-08-09 08:53:10|111.04|110.94|111.06|110.98|111.12|111.06|111.04|110.94|7366
1628499200000|2021-08-09 08:53:20|111.04|111|111.1|111.02|111.1|111.02|111.04|111|1803
1628499210000|2021-08-09 08:53:30|111.12|111.04|111.12|111.06|111.12|111.06|111.12|111.04|24295
1628499220000|2021-08-09 08:53:40|111.14|111.08|111.16|111.08|111.16|111.1|111.14|111.08|3208
1628499230000|2021-08-09 08:53:50||111.1||111.08||111.1||111.08|3315
1628499240000|2021-08-09 08:54:00|111.18|111.1|111.18|111.1|111.18|111.1|111.18|111.08|8002
1628499250000|2021-08-09 08:54:10|111.2|111.12|111.22|111.14|111.22|111.14|111.2|111.12|2261
1628499260000|2021-08-09 08:54:20|111.2|111.16|111.2|111.12|111.2|111.18|111.2|111.12|91
1628499270000|2021-08-09 08:54:30||111.14||111.14||111.14||111.14|0
1628499280000|2021-08-09 08:54:40|111.18|111.12|111.16|111.08|111.18|111.12|111.16|111.08|0
1628499290000|2021-08-09 08:54:50||111.1||111.1||111.1||111.1|0
1628499300000|2021-08-09 08:55:00||111.08||111.08||111.1||111.08|2351
1628499310000|2021-08-09 08:55:10||111.1||111.1||111.1||111.1|55130
1628499320000|2021-08-09 08:55:20|111.18||111.18||111.18||111.16||908
1628499330000|2021-08-09 08:55:30|111.2||111.2||111.2||111.2||15666
1628499340000|2021-08-09 08:55:40|||||||||6734
1628499350000|2021-08-09 08:55:50|111.18||111.18||111.18||111.18||1921
1628499360000|2021-08-09 08:56:00|111.2|111.12|111.2|111.12|111.2|111.12|111.16|111.12|0
1628499370000|2021-08-09 08:56:10|111.22|111.14|111.22|111.16|111.26|111.2|111.2|111.14|5063
1628499400000|2021-08-09 08:56:40|111.24|111.18|111.28|111.2|111.3|111.2|111.24|111.18|289
1628499420000|2021-08-09 08:57:00||111.22||111.22||111.22||111.22|817
1628499430000|2021-08-09 08:57:10|111.26|111.18|111.24|111.18|111.26|111.18|111.24|111.18|9320
1628499440000|2021-08-09 08:57:20|111.22||111.22||111.22||111.22||0
1628499450000|2021-08-09 08:57:30||111.2||111.2||111.2||111.18|1000
1628499460000|2021-08-09 08:57:40|111.2|111.18|111.2|111.14|111.2|111.18|111.16|111.1|2973
1628499470000|2021-08-09 08:57:50|111.22|111.16|111.2|111.16|111.22|111.16|111.2|111.14|0
1628499480000|2021-08-09 08:58:00|111.18|111.14|111.16|111.1|111.18|111.14|111.16|111.08|647
1628499490000|2021-08-09 08:58:10|111.14|111.08|111.14|111.06|111.14|111.08|111.08|111|891
1628499500000|2021-08-09 08:58:20|111.16||111.16||111.16||111.16||0
1628499510000|2021-08-09 08:58:30|||||||||1781
1628499520000|2021-08-09 08:58:40|111.14||111.14||111.14||111.14||0
1628499530000|2021-08-09 08:58:50|111.12|111.08|111.04|111|111.16|111.1|111.04|111|17418
1628499540000|2021-08-09 08:59:00|111.06|111.02|111.08|111.02|111.12|111.02|111.04|111.02|322
1628499550000|2021-08-09 08:59:10|111.1||111.1||111.1||111.1||37289
1628499560000|2021-08-09 08:59:20|111.12|111.04|111.18|111.1|111.18|111.12|111.12|111.04|18795
1628499570000|2021-08-09 08:59:30|111.16||111.16||111.18||111.16||7
1628499600000|2021-08-09 09:00:00|111.14|111.08|111.14|111.08|111.14|111.08|111.12|111.08|1748
1628499610000|2021-08-09 09:00:10|111.12|111.06|111.12|111.06|111.12|111.06|111.06|111|14217
1628499620000|2021-08-09 09:00:20|111.14||111.14||111.14||111.14||451
1628499630000|2021-08-09 09:00:30|||||||||4000
1628499640000|2021-08-09 09:00:40|111.12|111.08|111.1|111.04|111.12|111.08|111.1|111.04|3459
1628499650000|2021-08-09 09:00:50||111.06||111.06||111.06||111.06|0
1628499660000|2021-08-09 09:01:00|111.12|111.08|111.14|111.08|111.16|111.1|111.12|111.06|440
1628499710000|2021-08-09 09:01:50||111.06||111.06||111.06||111.06|100
1628499720000|2021-08-09 09:02:00|111.12|111.04|111.14|111.06|111.14|111.06|111.08|111.02|0
1628499730000|2021-08-09 09:02:10|111.16|111.08|111.14|111.1|111.16|111.12|111.14|111.06|12495
1628499740000|2021-08-09 09:02:20|111.16|111.12|111.16|111.12|111.16|111.12|111.16|111.1|4913
1628499750000|2021-08-09 09:02:30|111.18|111.14|111.2|111.14|111.22|111.2|111.18|111.12|3050
1628499760000|2021-08-09 09:02:40|||||||||5149
1628499770000|2021-08-09 09:02:50|111.22|111.16|111.22|111.16|111.22|111.16|111.22|111.16|100
1628499780000|2021-08-09 09:03:00|111.2|111.14|111.2|111.14|111.2|111.14|111.2|111.14|1
1628499790000|2021-08-09 09:03:10|111.22|111.16|111.2|111.16|111.22|111.16|111.2|111.16|0
1628499800000|2021-08-09 09:03:20|||||||||5000
1628499850000|2021-08-09 09:04:10|111.18|111.14|111.16|111.1|111.18|111.14|111.12|111.06|3937
1628499860000|2021-08-09 09:04:20|111.18|111.12|111.18|111.14|111.18|111.14|111.18|111.12|1066
1628499900000|2021-08-09 09:05:00|111.2|111.12|111.16|111.12|111.2|111.12|111.16|111.12|826
1628499910000|2021-08-09 09:05:10||111.1||111.12||111.12||111.1|0
1628499920000|2021-08-09 09:05:20|111.14|111.1|111.1|111.02|111.16|111.1|111.1|111.02|5657
1628499930000|2021-08-09 09:05:30|111.08||111.08||111.08||111.08||2184
1628499950000|2021-08-09 09:05:50|111.1|111.04|111.12|111.08|111.12|111.08|111.1|111.04|5055
1628499970000|2021-08-09 09:06:10|111.16|111.1|111.2|111.14|111.24|111.18|111.16|111.1|4164
1628499980000|2021-08-09 09:06:20|111.22|111.16|111.34|111.28|111.36|111.3|111.2|111.16|211344
1628499990000|2021-08-09 09:06:30|||||||||220000
1628500000000|2021-08-09 09:06:40|111.36|111.3|111.34|111.28|111.44|111.38|111.32|111.28|10083
1628500010000|2021-08-09 09:06:50|111.32||111.34||111.34||111.32||4504
1628500020000|2021-08-09 09:07:00||111.26||111.3||111.3||111.26|0
1628500050000|2021-08-09 09:07:30|111.32|111.24|111.3|111.22|111.32|111.24|111.24|111.2|5200
1628500060000|2021-08-09 09:07:40|111.32|111.24|111.26|111.18|111.36|111.3|111.26|111.18|1922
1628500070000|2021-08-09 09:07:50|||||||||12000
1628500080000|2021-08-09 09:08:00|111.28|111.2|111.42|111.36|111.42|111.36|111.28|111.2|9274
1628500090000|2021-08-09 09:08:10|||||||||847
1628500110000|2021-08-09 09:08:30|111.44|111.38|111.5|111.42|111.5|111.42|111.44|111.38|3659
1628500130000|2021-08-09 09:08:50|111.48|111.4|111.44|111.4|111.48|111.44|111.42|111.4|17821
1628500140000|2021-08-09 09:09:00|111.42|111.36|111.38|111.36|111.42|111.36|111.36|111.32|2500
1628500150000|2021-08-09 09:09:10|111.4|111.38|111.46|111.38|111.46|111.38|111.4|111.38|25016
1628500160000|2021-08-09 09:09:20|||||||||435
1628500180000|2021-08-09 09:09:40|111.48|111.4|111.5|111.44|111.52|111.48|111.48|111.4|16862
1628500190000|2021-08-09 09:09:50|111.48||111.48||111.48||111.48||4522
1628500200000|2021-08-09 09:10:00|111.5||111.48||111.5||111.48||2503
1628500210000|2021-08-09 09:10:10|111.5|111.46|111.5|111.44|111.52|111.48|111.48|111.44|6851
1628500260000|2021-08-09 09:11:00|111.48|111.46|111.46|111.4|111.48|111.46|111.46|111.4|2561
1628500310000|2021-08-09 09:11:50|111.44|111.38|111.38|111.28|111.44|111.38|111.38|111.28|9578
1628500330000|2021-08-09 09:12:10|111.36|111.3|111.4|111.36|111.44|111.36|111.36|111.3|1245
1628500340000|2021-08-09 09:12:20|||||||||13474
1628500350000|2021-08-09 09:12:30|111.44|111.38|111.46|111.4|111.48|111.4|111.44|111.36|3857
1628500370000|2021-08-09 09:12:50|||||||||302
1628500390000|2021-08-09 09:13:10|111.44|111.38|111.38|111.3|111.44|111.38|111.36|111.28|2327
1628500400000|2021-08-09 09:13:20|111.36|111.28|111.38|111.28|111.38|111.3|111.34|111.26|0
1628500410000|2021-08-09 09:13:30|111.36||111.36||111.36||111.34||750
1628500440000|2021-08-09 09:14:00|111.34||111.36||111.36||111.34||2284
1628500460000|2021-08-09 09:14:20|111.34||111.34||111.34||111.34||0
1628500470000|2021-08-09 09:14:30|111.36|111.3|111.42|111.38|111.42|111.38|111.36|111.3|2778
1628500480000|2021-08-09 09:14:40|111.4|111.36|111.4|111.36|111.4|111.36|111.4|111.36|1000
1628500500000|2021-08-09 09:15:00|111.38|111.34|111.36|111.28|111.38|111.34|111.36|111.28|856
1628500510000|2021-08-09 09:15:10||111.26||111.26||111.26||111.26|1
1628500520000|2021-08-09 09:15:20||111.28||111.26||111.28||111.26|1785
1628500530000|2021-08-09 09:15:30||111.28||111.28||111.28||111.28|0
1628500550000|2021-08-09 09:15:50|111.38|111.3|111.42|111.34|111.42|111.34|111.38|111.3|2600
1628500560000|2021-08-09 09:16:00|111.4|111.32|111.38|111.3|111.4|111.32|111.36|111.3|550
1628500570000|2021-08-09 09:16:10|||||||||3192
1628500590000|2021-08-09 09:16:30|||||||||10715
1628500600000|2021-08-09 09:16:40|111.36||111.36||111.36||111.36||7
1628500610000|2021-08-09 09:16:50|111.34|111.28|111.28|111.2|111.34|111.28|111.28|111.2|663
1628500620000|2021-08-09 09:17:00|111.26|111.18|111.26|111.2|111.26|111.2|111.22|111.16|15105
1628500630000|2021-08-09 09:17:10|111.28|111.22|111.34|111.28|111.34|111.28|111.28|111.22|4933
1628500640000|2021-08-09 09:17:20|111.32|111.3|111.34|111.3|111.34|111.32|111.32|111.28|3376
1628500650000|2021-08-09 09:17:30|111.36|111.32|111.38|111.34|111.38|111.34|111.36|111.3|4462
1628500660000|2021-08-09 09:17:40|111.4|111.36|111.42|111.34|111.44|111.36|111.4|111.34|474
1628500670000|2021-08-09 09:17:50|111.4|111.32|111.42|111.34|111.42|111.34|111.34|111.26|21901
1628500680000|2021-08-09 09:18:00|111.44|111.36|111.38|111.32|111.5|111.44|111.36|111.32|20440
1628500700000|2021-08-09 09:18:20|||||||||19
1628500710000|2021-08-09 09:18:30|111.36||111.36||111.36||111.36||2817
1628500730000|2021-08-09 09:18:50|111.34|111.28|111.24|111.16|111.34|111.28|111.22|111.16|3
1628500740000|2021-08-09 09:19:00|111.26|111.18|111.26|111.22|111.26|111.22|111.26|111.16|3711
1628500750000|2021-08-09 09:19:10|111.3|111.24|111.38|111.3|111.38|111.3|111.3|111.24|14767
1628500760000|2021-08-09 09:19:20|111.36||111.38||111.38||111.36||398
1628500780000|2021-08-09 09:19:40|111.36|111.28|111.36|111.28|111.36|111.28|111.36|111.28|6650
1628500790000|2021-08-09 09:19:50|111.34|111.26|111.3|111.24|111.34|111.26|111.2|111.14|13321
1628500800000|2021-08-09 09:20:00|111.28|111.26|111.28|111.2|111.28|111.26|111.26|111.2|740
1628500810000|2021-08-09 09:20:10|111.26|111.18|111.24|111.18|111.26|111.18|111.24|111.18|9192
1628500820000|2021-08-09 09:20:20|||||||||4539
1628500840000|2021-08-09 09:20:40|||||||||87086
1628500850000|2021-08-09 09:20:50|111.26|111.2|111.28|111.2|111.28|111.2|111.26|111.2|130
1628500860000|2021-08-09 09:21:00|111.26|111.22|111.26|111.22|111.26|111.22|111.24|111.22|0
1628500870000|2021-08-09 09:21:10|111.24|111.2|111.3|111.22|111.3|111.26|111.24|111.2|260
1628500880000|2021-08-09 09:21:20|111.28||111.28||111.3||111.28||4968
1628500890000|2021-08-09 09:21:30|111.3||111.3||111.3||111.3||18409
1628500900000|2021-08-09 09:21:40|111.28||111.28||111.28||111.28||259
1628500910000|2021-08-09 09:21:50|111.3|111.24|111.34|111.28|111.34|111.28|111.3|111.24|0
1628500920000|2021-08-09 09:22:00|111.32|111.26|111.24|111.2|111.32|111.26|111.22|111.18|66617
1628500930000|2021-08-09 09:22:10|111.22|111.18|111.26|111.22|111.26|111.22|111.18|111.14|1743
1628500960000|2021-08-09 09:22:40|111.24|111.2|111.24|111.16|111.24|111.2|111.24|111.16|0
1628500980000|2021-08-09 09:23:00|111.22|111.12|111.16|111.06|111.22|111.12|111.16|111.06|860
1628500990000|2021-08-09 09:23:10|111.14|111.08|111.08|111.02|111.14|111.08|111.08|111.02|125
1628501000000|2021-08-09 09:23:20|111.06|111|111.04|111|111.06|111|111.04|111|500
1628501010000|2021-08-09 09:23:30|111.06|111.02|111.06|111|111.08|111.06|111.06|111|6023
1628501020000|2021-08-09 09:23:40|111.08|111.02|111.06|111|111.08|111.02|111.06|111|441
1628501030000|2021-08-09 09:23:50|||||||||7000
1628501050000|2021-08-09 09:24:10|||||||||2939
1628501060000|2021-08-09 09:24:20|||||||||920
1628501070000|2021-08-09 09:24:30|111.04|110.98|111.02|110.98|111.04|110.98|110.94|110.92|14065
1628501080000|2021-08-09 09:24:40|||||||||899
1628501090000|2021-08-09 09:24:50|111.06|111|111.1|111.02|111.1|111.02|111.06|111|2382
1628501110000|2021-08-09 09:25:10|111.08|111|111.08|111|111.08|111|110.98|110.92|14986
1628501120000|2021-08-09 09:25:20|||||||||1754
1628501130000|2021-08-09 09:25:30|111.06||111.06||111.06||111.04||0
1628501150000|2021-08-09 09:25:50|111.04||111.06||111.06||111.04||0
1628501160000|2021-08-09 09:26:00|111.04|110.98|111|110.98|111.04|110.98|110.98|110.92|11328
1628501170000|2021-08-09 09:26:10|111.04|111|111.06|111.02|111.06|111.02|111|110.98|3313
1628501180000|2021-08-09 09:26:20|111.04|111|111.04|111|111.04|111|111.04|111|31517
1628501190000|2021-08-09 09:26:30|111.06||111.04||111.06||111.04||3624
1628501200000|2021-08-09 09:26:40|111.06||111.04||111.06||111.04||15000
1628501210000|2021-08-09 09:26:50|111.02|110.96|111|110.98|111.04|110.98|110.98|110.92|6060
1628501220000|2021-08-09 09:27:00|111.04||111.04||111.04||111.04||580
1628501240000|2021-08-09 09:27:20|111.06|111|111.08|111|111.08|111|111.06|111|0
1628501250000|2021-08-09 09:27:30|111.06|110.98|111.02|110.98|111.06|110.98|111.02|110.96|2647
1628501260000|2021-08-09 09:27:40|111|110.96|110.98|110.94|111|110.98|110.96|110.92|5296
1628501270000|2021-08-09 09:27:50|111|110.96|111.06|111|111.06|111.02|111|110.94|11415
1628501280000|2021-08-09 09:28:00|111.04|111.02|111.06|111.02|111.06|111.02|111.04|111.02|0
1628501310000|2021-08-09 09:28:30|||||||||4079
1628501320000|2021-08-09 09:28:40|111.04|111|111.14|111.08|111.16|111.1|111.02|110.98|9802
1628501330000|2021-08-09 09:28:50|111.12|111.06|111.1|111.02|111.12|111.06|111.04|111|9135
1628501340000|2021-08-09 09:29:00|111.08|111|111.08|111|111.08|111|111.08|111|13506
1628501350000|2021-08-09 09:29:10|111.06|111.02|111.06|111|111.06|111.02|111.06|111|0
1628501360000|2021-08-09 09:29:20|111.08|111.02|111.1|111.02|111.1|111.06|111.08|111.02|1450
1628501380000|2021-08-09 09:29:40|111.08||111.1||111.1||111.08||0
1628501390000|2021-08-09 09:29:50|||||||||5000
1628501400000|2021-08-09 09:30:00|111.08||111.1||111.1||111.08||5000
1628501410000|2021-08-09 09:30:10|||||||||665
1628501420000|2021-08-09 09:30:20|111.08|111.04|111.08|111.02|111.08|111.06|111.08|111.02|6000
1628501430000|2021-08-09 09:30:30||111||111||111||111|0
1628501440000|2021-08-09 09:30:40||111.02||111.02||111.02||111.02|0
1628501450000|2021-08-09 09:30:50||111.04||111.04||111.04||111.04|257
1628501460000|2021-08-09 09:31:00|111.1|111.06|111.18|111.12|111.18|111.12|111.1|111.06|2491
1628501470000|2021-08-09 09:31:10|111.16|111.1|111.14|111.1|111.18|111.12|111.14|111.08|4500
1628501480000|2021-08-09 09:31:20|111.16|111.12|111.16|111.12|111.16|111.12|111.16|111.12|0
1628501500000|2021-08-09 09:31:40|111.14|111.1|111.12|111.04|111.14|111.1|111.08|111.04|1359
1628501510000|2021-08-09 09:31:50||111.06||111.06||111.06||111.06|20047
1628501520000|2021-08-09 09:32:00|111.1|111.02|111.06|110.98|111.1|111.02|111|110.94|9974
1628501530000|2021-08-09 09:32:10|111.08|111|111.08|111|111.08|111|111.08|111|5918
1628501540000|2021-08-09 09:32:20|111.06|111.02|111.08|111.02|111.08|111.02|111.02|111.02|1067
1628501550000|2021-08-09 09:32:30|111.06|111|111.06|111|111.08|111|111.04|111|6000
1628501560000|2021-08-09 09:32:40|111.04|110.96|111|110.94|111.04|110.96|110.98|110.9|6947
1628501570000|2021-08-09 09:32:50|111.02|110.96|111.08|111|111.08|111|111.02|110.96|489
1628501580000|2021-08-09 09:33:00|111.06|111.02|111.04|110.98|111.06|111.02|110.98|110.94|20074
1628501600000|2021-08-09 09:33:20|111.06|111|111.08|111.02|111.08|111.02|111.06|111|500
1628501610000|2021-08-09 09:33:30|111.06|111|111.04|111|111.06|111|111.04|110.96|5490
1628501620000|2021-08-09 09:33:40|111.06||111.04||111.06||111.04||340
1628501630000|2021-08-09 09:33:50|111.06||111.04||111.06||111.04||10000
1628501640000|2021-08-09 09:34:00|111.02|110.96|111|110.92|111.02|110.96|110.94|110.86|11795
1628501660000|2021-08-09 09:34:20|110.98|110.88|110.96|110.9|110.98|110.9|110.92|110.86|4429
1628501670000|2021-08-09 09:34:30|110.92|110.88|110.94|110.88|110.96|110.9|110.9|110.86|10998
1628501690000|2021-08-09 09:34:50|110.92|110.86|110.86|110.82|110.92|110.88|110.86|110.8|11286
1628501700000|2021-08-09 09:35:00|110.88|110.84|110.94|110.88|110.94|110.88|110.88|110.82|16466
1628501710000|2021-08-09 09:35:10|110.92||110.92||110.92||110.92||6770
1628501720000|2021-08-09 09:35:20|110.9|110.86|110.84|110.8|110.92|110.86|110.84|110.8|12327
1628501730000|2021-08-09 09:35:30|||||||||9070
1628501740000|2021-08-09 09:35:40|110.82|110.78|110.82|110.78|110.84|110.8|110.8|110.78|21341
1628501750000|2021-08-09 09:35:50|110.8|110.74|110.8|110.78|110.8|110.78|110.78|110.72|15207
1628501760000|2021-08-09 09:36:00|110.82|110.8|110.82|110.76|110.82|110.8|110.8|110.74|7922
1628501780000|2021-08-09 09:36:20|110.84|110.78|110.9|110.88|110.9|110.88|110.84|110.78|22483
1628501800000|2021-08-09 09:36:40|||||||||270
1628501810000|2021-08-09 09:36:50|||||||||96
1628501820000|2021-08-09 09:37:00|110.88|110.86|110.9|110.86|110.9|110.86|110.86|110.82|17406
1628501850000|2021-08-09 09:37:30|110.88|110.82|110.9|110.86|110.9|110.86|110.86|110.82|5525
1628501880000|2021-08-09 09:38:00|110.88|110.84|110.9|110.86|110.9|110.86|110.8|110.74|28388
1628501910000|2021-08-09 09:38:30|110.88|110.82|110.88|110.82|110.88|110.84|110.84|110.78|22932
1628501920000|2021-08-09 09:38:40|110.9|110.84|110.9|110.86|110.9|110.86|110.9|110.84|304
1628501930000|2021-08-09 09:38:50|||||||||6263
1628501940000|2021-08-09 09:39:00|110.88|110.84|110.82|110.8|110.88|110.84|110.78|110.74|32105
1628501950000|2021-08-09 09:39:10|110.86|110.78|110.86|110.82|110.88|110.82|110.84|110.78|18276
1628501960000|2021-08-09 09:39:20|||||||||35890
1628501980000|2021-08-09 09:39:40|110.84|110.8|110.84|110.8|110.9|110.88|110.84|110.8|40045
1628501990000|2021-08-09 09:39:50|110.82|110.78|110.74|110.68|110.82|110.78|110.72|110.66|13433
1628502010000|2021-08-09 09:40:10|110.72|110.72|110.82|110.78|110.84|110.78|110.72|110.7|10524
1628502020000|2021-08-09 09:40:20|110.8|110.76|110.82|110.78|110.82|110.78|110.78|110.74|11933
1628502040000|2021-08-09 09:40:40||110.8||110.8||110.8||110.8|1
1628502050000|2021-08-09 09:40:50|110.84|110.76|110.9|110.86|110.9|110.86|110.84|110.76|28143
1628502060000|2021-08-09 09:41:00|110.92|110.88|111|110.96|111|110.96|110.9|110.84|18918
1628502080000|2021-08-09 09:41:20|110.98|110.92|111|110.96|111|110.96|110.98|110.92|12045
1628502090000|2021-08-09 09:41:30|111.02|110.98|111.1|111.06|111.16|111.08|111.02|110.98|81716
1628502100000|2021-08-09 09:41:40|111.12|111.08|111.06|111.02|111.14|111.08|111.06|111|5379
1628502110000|2021-08-09 09:41:50|111.04|111|111.06|111|111.06|111.02|111.02|110.96|12086
1628502120000|2021-08-09 09:42:00|111.08|111.02|111.1|111.06|111.12|111.1|111.08|111.02|2600
1628502130000|2021-08-09 09:42:10|111.12|111.08|111.06|111.02|111.12|111.08|111.06|111|12235
1628502140000|2021-08-09 09:42:20|||||||||1
1628502150000|2021-08-09 09:42:30|||||||||150
1628502170000|2021-08-09 09:42:50|||||||||1063
1628502180000|2021-08-09 09:43:00|111.04|111|111.06|111.02|111.06|111.02|110.98|110.94|21581
1628502200000|2021-08-09 09:43:20|111.04|111|111.02|110.98|111.04|111|110.98|110.92|40579
1628502210000|2021-08-09 09:43:30|111|110.94|110.96|110.92|111|110.96|110.94|110.92|10472
1628502220000|2021-08-09 09:43:40|110.94|110.88|110.98|110.94|110.98|110.94|110.9|110.86|16216
1628502230000|2021-08-09 09:43:50|110.94|110.92|110.98|110.92|110.98|110.94|110.86|110.82|74990
1628502240000|2021-08-09 09:44:00|110.96|110.88|110.96|110.88|110.98|110.88|110.9|110.86|26565
1628502250000|2021-08-09 09:44:10|110.94|110.86|110.94|110.88|110.96|110.92|110.9|110.86|27109
1628502260000|2021-08-09 09:44:20|110.96|110.9|110.9|110.86|110.98|110.92|110.9|110.86|28209
1628502270000|2021-08-09 09:44:30|110.88|110.84|110.88|110.84|110.88|110.84|110.86|110.8|1101
1628502280000|2021-08-09 09:44:40|110.86|110.8|110.82|110.78|110.86|110.8|110.82|110.78|627
1628502290000|2021-08-09 09:44:50|||||||||45587
1628502300000|2021-08-09 09:45:00|110.8|110.76|110.8|110.72|110.8|110.76|110.72|110.66|12038
1628502310000|2021-08-09 09:45:10|110.82|110.74|110.82|110.76|110.82|110.76|110.82|110.74|0
1628502320000|2021-08-09 09:45:20|110.8||110.8||110.8||110.8||11188
1628502330000|2021-08-09 09:45:30|110.78|110.78|110.8|110.72|110.8|110.78|110.78|110.72|3504
1628502340000|2021-08-09 09:45:40|110.78||110.78||110.78||110.78||179
1628502350000|2021-08-09 09:45:50|110.76|110.7|110.76|110.7|110.78|110.72|110.74|110.68|90
1628502360000|2021-08-09 09:46:00|110.74|110.72|110.72|110.7|110.74|110.72|110.72|110.7|622
1628502370000|2021-08-09 09:46:10|110.7|110.64|110.64|110.6|110.7|110.64|110.64|110.6|25
1628502400000|2021-08-09 09:46:40|||||||||2000
1628502410000|2021-08-09 09:46:50|110.66||110.64||110.66||110.64||10
1628502420000|2021-08-09 09:47:00|110.66|110.62|110.74|110.66|110.74|110.66|110.66|110.62|1857
1628502450000|2021-08-09 09:47:30|||||||||258
1628502470000|2021-08-09 09:47:50|110.76|110.68|110.74|110.66|110.76|110.7|110.74|110.66|86424
1628502480000|2021-08-09 09:48:00|110.76|110.68|110.76|110.72|110.76|110.72|110.76|110.68|2932
1628502490000|2021-08-09 09:48:10|110.78|110.74|110.88|110.82|110.9|110.84|110.78|110.74|19136
1628502500000|2021-08-09 09:48:20|110.86|110.78|110.8|110.74|110.86|110.78|110.8|110.72|5211
1628502510000|2021-08-09 09:48:30|||||||||6907
1628502520000|2021-08-09 09:48:40|||||||||18073
1628502540000|2021-08-09 09:49:00|110.78|110.72|110.76|110.72|110.78|110.72|110.72|110.66|3693
1628502550000|2021-08-09 09:49:10|110.78|110.74|110.82|110.78|110.82|110.78|110.78|110.74|3519
1628502560000|2021-08-09 09:49:20|110.8|110.74|110.8|110.72|110.8|110.74|110.8|110.72|0
1628502570000|2021-08-09 09:49:30||110.7||110.7||110.7||110.7|2
1628502580000|2021-08-09 09:49:40|110.78|110.68|110.74|110.66|110.78|110.7|110.72|110.66|7812
1628502590000|2021-08-09 09:49:50||110.68||110.7||110.7||110.68|0
1628502600000|2021-08-09 09:50:00|110.72|110.72|110.76|110.7|110.76|110.72|110.72|110.7|8555
1628502620000|2021-08-09 09:50:20|110.74|110.72|110.74|110.7|110.74|110.72|110.74|110.7|25492
1628502630000|2021-08-09 09:50:30||110.72||110.7||110.72||110.7|0
1628502640000|2021-08-09 09:50:40||110.72||110.72||110.72||110.72|0
1628502650000|2021-08-09 09:50:50|110.78||110.74||110.8||110.74||14
1628502660000|2021-08-09 09:51:00|110.78|110.74|110.84|110.78|110.86|110.8|110.78|110.74|50283
1628502680000|2021-08-09 09:51:20|110.86|110.8|110.9|110.84|110.9|110.86|110.86|110.8|2592
1628502690000|2021-08-09 09:51:30|110.88|110.82|110.9|110.84|110.9|110.84|110.88|110.82|0
1628502700000|2021-08-09 09:51:40|110.88|110.8|110.94|110.9|110.94|110.9|110.86|110.8|12442
1628502710000|2021-08-09 09:51:50|110.98|110.88|110.86|110.8|110.98|110.88|110.86|110.8|15561
1628502720000|2021-08-09 09:52:00|110.88||110.88||110.88||110.86||277
1628502740000|2021-08-09 09:52:20|110.92|110.82|110.92|110.86|110.92|110.86|110.92|110.82|1297
1628502750000|2021-08-09 09:52:30|110.94|110.88|110.96|110.88|110.96|110.88|110.94|110.88|0
1628502770000|2021-08-09 09:52:50|110.94||110.94||110.94||110.94||33
1628502780000|2021-08-09 09:53:00|110.96|110.9|110.96|110.92|110.98|110.94|110.88|110.86|15011
1628502790000|2021-08-09 09:53:10|110.98|110.94|110.98|110.92|111|110.94|110.98|110.92|598
1628502800000|2021-08-09 09:53:20|111|110.94|111.04|110.98|111.06|110.98|111|110.94|6321
1628502810000|2021-08-09 09:53:30|111.02|110.94|111|110.92|111.02|110.96|110.98|110.92|5455
1628502830000|2021-08-09 09:53:50|||||||||23767
1628502840000|2021-08-09 09:54:00|110.98|110.94|110.98|110.94|111|110.94|110.96|110.94|0
1628502870000|2021-08-09 09:54:30|||||||||100
1628502890000|2021-08-09 09:54:50|111|110.96|111.04|111|111.1|111.06|111|110.96|26030
1628502900000|2021-08-09 09:55:00|111.02|110.96|111|110.94|111.04|110.96|110.98|110.92|820
1628502910000|2021-08-09 09:55:10|111.02||111.02||111.02||111.02||0
1628502920000|2021-08-09 09:55:20|111.04|110.96|111.06|110.98|111.06|110.98|111.04|110.96|0
1628502930000|2021-08-09 09:55:30|111.04|111|111.04|111|111.06|111|111.04|111|10385
1628502940000|2021-08-09 09:55:40|111.02|110.98|110.98|110.92|111.02|110.98|110.98|110.92|5459
1628502970000|2021-08-09 09:56:10|111.02|110.94|110.96|110.92|111.02|110.96|110.96|110.92|373
1628502980000|2021-08-09 09:56:20|110.98||110.96||110.98||110.96||0
1628502990000|2021-08-09 09:56:30|110.94|110.88|110.92|110.88|110.94|110.88|110.92|110.86|1603
1628503000000|2021-08-09 09:56:40|110.96|110.9|110.98|110.9|111|110.9|110.96|110.9|7727
1628503020000|2021-08-09 09:57:00|111|110.92|111.02|110.94|111.02|110.94|111|110.92|284
1628503030000|2021-08-09 09:57:10|||||||||159
1628503050000|2021-08-09 09:57:30|||||||||960
1628503070000|2021-08-09 09:57:50|111|110.92|110.94|110.88|111|110.92|110.92|110.86|14998
1628503080000|2021-08-09 09:58:00|110.96|110.9|110.94|110.9|111|110.96|110.94|110.9|9149
1628503090000|2021-08-09 09:58:10|110.92|110.86|110.9|110.86|110.92|110.86|110.86|110.8|7573
1628503100000|2021-08-09 09:58:20|||||||||2493
1628503120000|2021-08-09 09:58:40|||||||||5275
1628503140000|2021-08-09 09:59:00|110.92|110.88|110.98|110.9|110.98|110.9|110.92|110.88|5511
1628503150000|2021-08-09 09:59:10|110.96|110.88|110.98|110.9|110.98|110.9|110.96|110.88|1265
1628503200000|2021-08-09 10:00:00||110.92||110.92||110.92||110.92|397
1628503230000|2021-08-09 10:00:30|||||||||10000
1628503240000|2021-08-09 10:00:40|||||||||10932
1628503260000|2021-08-09 10:01:00|111|110.94|111|110.94|111|110.94|111|110.94|10000
1628503270000|2021-08-09 10:01:10|110.98||110.98||110.98||110.98||11716
1628503280000|2021-08-09 10:01:20|111|110.96|111.08|111|111.1|111.04|111|110.96|7573
1628503290000|2021-08-09 10:01:30|111.06||111.04||111.06||111.04||0
1628503310000|2021-08-09 10:01:50|111.02|110.96|110.88|110.82|111.02|110.96|110.88|110.8|6923
1628503320000|2021-08-09 10:02:00|||||||||2300
1628503330000|2021-08-09 10:02:10|110.86||110.84||110.86||110.84||0
1628503340000|2021-08-09 10:02:20|110.82|110.78|110.78|110.72|110.82|110.78|110.76|110.7|3220
1628503360000|2021-08-09 10:02:40|110.76|110.7|110.76|110.72|110.78|110.72|110.76|110.7|197
1628503380000|2021-08-09 10:03:00|110.74|110.7|110.7|110.64|110.74|110.7|110.7|110.62|5324
1628503390000|2021-08-09 10:03:10||110.62||110.64||110.64||110.62|24
1628503420000|2021-08-09 10:03:40|110.68|110.66|110.7|110.64|110.7|110.66|110.68|110.62|0
1628503430000|2021-08-09 10:03:50|110.68|110.62|110.84|110.78|110.84|110.78|110.68|110.6|8137
1628503440000|2021-08-09 10:04:00|110.82|110.76|110.78|110.74|110.82|110.78|110.78|110.72|5085
1628503460000|2021-08-09 10:04:20|110.8|110.76|110.84|110.78|110.84|110.78|110.8|110.76|716
1628503470000|2021-08-09 10:04:30|110.86|110.8|110.88|110.82|110.92|110.84|110.86|110.8|6714
1628503480000|2021-08-09 10:04:40|||||||||1353
1628503490000|2021-08-09 10:04:50|110.9|110.84|110.92|110.84|110.92|110.84|110.9|110.84|0
1628503500000|2021-08-09 10:05:00|110.9||110.88||110.9||110.88||36
1628503510000|2021-08-09 10:05:10|110.9|110.82|110.8|110.74|110.9|110.82|110.8|110.74|2969
1628503520000|2021-08-09 10:05:20|110.74|110.72|110.78|110.72|110.8|110.72|110.74|110.7|3820
1628503530000|2021-08-09 10:05:30||110.74||110.74||110.74||110.74|0
1628503560000|2021-08-09 10:06:00|110.82|110.76|110.84|110.76|110.84|110.76|110.82|110.76|1364
1628503570000|2021-08-09 10:06:10|110.82||110.84||110.84||110.82||0
1628503580000|2021-08-09 10:06:20|110.82||110.84||110.84||110.82||1
1628503590000|2021-08-09 10:06:30|110.86||110.84||110.86||110.84||5394
1628503600000|2021-08-09 10:06:40|||||||||7000
1628503630000|2021-08-09 10:07:10|||||||||12840
1628503680000|2021-08-09 10:08:00|110.86|110.78|110.84|110.8|110.88|110.8|110.84|110.78|6093
1628503690000|2021-08-09 10:08:10||110.78||110.8||110.8||110.78|19048
1628503700000|2021-08-09 10:08:20|110.86|110.82|111.04|110.98|111.08|111|110.86|110.82|47503
1628503710000|2021-08-09 10:08:30|111.02|111|111.06|111|111.06|111|111.02|111|116
1628503720000|2021-08-09 10:08:40|||||||||1291
1628503730000|2021-08-09 10:08:50|111.04|110.98|110.96|110.92|111.04|110.98|110.96|110.92|3880
1628503740000|2021-08-09 10:09:00|110.98|110.88|110.92|110.86|111|110.88|110.92|110.84|839
1628503750000|2021-08-09 10:09:10||110.84||110.82||110.84||110.82|0
1628503760000|2021-08-09 10:09:20|110.88|110.84|110.9|110.86|110.92|110.86|110.88|110.84|1876
1628503780000|2021-08-09 10:09:40|110.92|110.88|110.94|110.9|110.94|110.9|110.92|110.88|1007
1628503800000|2021-08-09 10:10:00||110.86||110.86||110.86||110.86|2484
1628503810000|2021-08-09 10:10:10||110.9||110.9||110.9||110.9|520
1628503820000|2021-08-09 10:10:20|110.96|110.92|110.98|110.92|110.98|110.94|110.96|110.92|351
1628503830000|2021-08-09 10:10:30|110.96|110.9|111.02|110.98|111.04|110.98|110.94|110.86|18446
1628503840000|2021-08-09 10:10:40|111.04|111|111.08|111.02|111.12|111.02|111.04|110.96|14850
1628503850000|2021-08-09 10:10:50|111.1||111.1||111.1||111.1||0
1628503860000|2021-08-09 10:11:00|111.08||111.08||111.08||111.08||0
1628503870000|2021-08-09 10:11:10|111.1|111.04|111.1|111.04|111.14|111.06|111.06|110.98|25967
1628503890000|2021-08-09 10:11:30|111.14|111.06|111.16|111.1|111.18|111.12|111.14|111.06|58103
1628503900000|2021-08-09 10:11:40|111.18|111.12|111.16|111.12|111.18|111.12|111.16|111.1|4080
1628503910000|2021-08-09 10:11:50|111.18|111.14|111.2|111.14|111.2|111.14|111.18|111.14|889
1628503920000|2021-08-09 10:12:00|111.18||111.2||111.2||111.18||2249
1628503930000|2021-08-09 10:12:10|||||||||1500
1628503950000|2021-08-09 10:12:30|111.18|111.12|111.16|111.12|111.18|111.12|111.16|111.12|1937
1628503960000|2021-08-09 10:12:40|111.14|111.08|111.1|111.04|111.14|111.08|111.08|111.04|5829
1628503970000|2021-08-09 10:12:50|111.08|111.02|111|110.92|111.1|111.04|110.98|110.92|9477
1628503980000|2021-08-09 10:13:00|110.94|110.94|110.98|110.94|111.02|110.98|110.94|110.94|20144
1628503990000|2021-08-09 10:13:10|110.96|110.9|110.94|110.86|110.96|110.9|110.94|110.86|1899
1628504000000|2021-08-09 10:13:20|110.92||110.92||110.92||110.92||0
1628504010000|2021-08-09 10:13:30|110.9|110.84|110.86|110.8|110.9|110.84|110.82|110.78|17501
1628504030000|2021-08-09 10:13:50|110.9|110.82|110.88|110.82|110.9|110.84|110.88|110.82|11755
1628504040000|2021-08-09 10:14:00|110.9|110.84|110.98|110.92|110.98|110.92|110.9|110.84|39997
1628504060000|2021-08-09 10:14:20|||||||||4050
1628504090000|2021-08-09 10:14:50|111|110.94|110.98|110.94|111|110.94|110.98|110.94|15975
1628504100000|2021-08-09 10:15:00|111|110.96|111.04|111.02|111.04|111.02|111|110.96|17174
1628504110000|2021-08-09 10:15:10||111||111||111||111|0
1628504120000|2021-08-09 10:15:20|111.06|111.02|111.06|111.02|111.06|111.02|111.06|111.02|1579
1628504130000|2021-08-09 10:15:30|111.04|111|111|110.96|111.04|111|111|110.92|26329
1628504140000|2021-08-09 10:15:40|111.02|110.98|111.04|110.98|111.04|110.98|111.02|110.98|1970
1628504150000|2021-08-09 10:15:50||110.96||110.98||110.98||110.96|1460
1628504160000|2021-08-09 10:16:00|||||||||4765
1628504170000|2021-08-09 10:16:10||111||111||111.02||110.98|889
1628504210000|2021-08-09 10:16:50|||||||||1870
1628504220000|2021-08-09 10:17:00|||||||||2000
1628504260000|2021-08-09 10:17:40|111.02|110.98|111.02|110.94|111.02|110.98|110.96|110.9|24706
1628504280000|2021-08-09 10:18:00|111.04|110.96|111.06|110.98|111.06|111|111.04|110.96|932
1628504290000|2021-08-09 10:18:10|111.04||111.06||111.06||111.04||0
1628504300000|2021-08-09 10:18:20|111.08|111|111.04|111|111.1|111.04|111.04|111|4102
1628504310000|2021-08-09 10:18:30||110.98||110.98||110.98||110.98|1
1628504320000|2021-08-09 10:18:40|||||||||4920
1628504350000|2021-08-09 10:19:10|111.02|111|111.02|110.98|111.02|111|111.02|110.98|1465
1628504360000|2021-08-09 10:19:20|111.04||111.04||111.04||111.04||130
1628504390000|2021-08-09 10:19:50|111.02|111|111.02|110.98|111.04|111|111.02|110.98|117068
1628504400000|2021-08-09 10:20:00|111.04||111.04||111.04||111.04||0
1628504430000|2021-08-09 10:20:30|111.02|110.94|110.96|110.9|111.02|110.94|110.92|110.88|10784
1628504440000|2021-08-09 10:20:40|110.94||110.96||110.96||110.94||0
1628504450000|2021-08-09 10:20:50|110.94||110.96||110.96||110.94||886
1628504460000|2021-08-09 10:21:00|110.98|110.92|111.02|110.98|111.02|111|110.98|110.92|7520
1628504470000|2021-08-09 10:21:10|111.04|111|111.04|111|111.04|111|111.04|111|153
1628504480000|2021-08-09 10:21:20|111.02|111.02|111.02|110.98|111.02|111.02|111.02|110.94|6161
1628504490000|2021-08-09 10:21:30|111|110.94|110.98|110.94|111|110.94|110.98|110.94|2852
1628504500000|2021-08-09 10:21:40|111|110.96|111.02|111|111.04|111|111|110.96|42743
1628504510000|2021-08-09 10:21:50|111|110.96|110.98|110.94|111|110.96|110.98|110.94|3182
1628504520000|2021-08-09 10:22:00|111|110.96|111|110.98|111.04|110.98|111|110.96|0
1628504530000|2021-08-09 10:22:10|111.02|111|111.1|111.04|111.1|111.06|111.02|111|3939
1628504550000|2021-08-09 10:22:30|||||||||999
1628504580000|2021-08-09 10:23:00||111.06||111.06||111.06||111.06|0
1628504590000|2021-08-09 10:23:10|111.12|111.08|111.18|111.1|111.18|111.1|111.12|111.08|7327
1628504600000|2021-08-09 10:23:20|111.2||111.18||111.2||111.18||0
1628504640000|2021-08-09 10:24:00|||||||||3000
1628504650000|2021-08-09 10:24:10|111.2||111.2||111.2||111.2||168
1628504670000|2021-08-09 10:24:30|111.18||111.18||111.18||111.18||0
1628504700000|2021-08-09 10:25:00|111.16||111.18||111.18||111.16||3000
1628504710000|2021-08-09 10:25:10|111.2|111.12|111.2|111.14|111.2|111.16|111.2|111.12|0
1628504720000|2021-08-09 10:25:20|111.22|111.16|111.3|111.24|111.3|111.26|111.22|111.16|42794
1628504730000|2021-08-09 10:25:30|111.28|111.22|111.28|111.24|111.3|111.26|111.28|111.2|12822
1628504750000|2021-08-09 10:25:50|111.3|111.26|111.3|111.26|111.3|111.26|111.3|111.26|0
1628504780000|2021-08-09 10:26:20|||||||||2231
1628504810000|2021-08-09 10:26:50|||||||||84
1628504820000|2021-08-09 10:27:00|111.32|111.28|111.36|111.28|111.36|111.28|111.32|111.28|23488
1628504830000|2021-08-09 10:27:10|111.38|111.3|111.4|111.34|111.42|111.34|111.38|111.3|988
1628504840000|2021-08-09 10:27:20|111.42|111.36|111.42|111.38|111.44|111.38|111.42|111.36|500
1628504860000|2021-08-09 10:27:40|111.4|111.4|111.42|111.38|111.48|111.42|111.4|111.38|13388
1628504870000|2021-08-09 10:27:50|111.44|111.4|111.4|111.34|111.44|111.4|111.36|111.28|42397
1628504880000|2021-08-09 10:28:00|111.38|111.36|111.48|111.38|111.48|111.38|111.38|111.36|12
1628504890000|2021-08-09 10:28:10|111.46|111.4|111.46|111.38|111.48|111.42|111.44|111.38|95
1628504900000|2021-08-09 10:28:20|||||||||421
1628504910000|2021-08-09 10:28:30|||||||||44904
1628504920000|2021-08-09 10:28:40|111.48||111.48||111.48||111.46||4896
1628504930000|2021-08-09 10:28:50|111.46|111.36|111.36|111.32|111.46|111.36|111.34|111.3|21054
1628504950000|2021-08-09 10:29:10|111.38|111.34|111.38|111.34|111.42|111.34|111.38|111.34|19549
1628504960000|2021-08-09 10:29:20|111.4|111.36|111.42|111.34|111.42|111.36|111.4|111.34|12
1628505010000|2021-08-09 10:30:10|111.44|111.36|111.4|111.34|111.46|111.4|111.4|111.34|6223
1628505020000|2021-08-09 10:30:20|111.38|111.32|111.36|111.3|111.38|111.32|111.34|111.28|6952
1628505030000|2021-08-09 10:30:30|111.34||111.34||111.34||111.34||14009
1628505040000|2021-08-09 10:30:40|111.32|111.28|111.32|111.28|111.34|111.28|111.32|111.24|7971
1628505050000|2021-08-09 10:30:50|111.34||111.32||111.34||111.32||0
1628505060000|2021-08-09 10:31:00|111.3|111.26|111.32|111.26|111.32|111.26|111.24|111.18|4954
1628505070000|2021-08-09 10:31:10|111.3|111.28|111.34|111.28|111.34|111.28|111.3|111.28|3119
1628505080000|2021-08-09 10:31:20|||||||||4581
1628505090000|2021-08-09 10:31:30|111.32|111.3|111.34|111.3|111.34|111.3|111.32|111.3|9045
1628505110000|2021-08-09 10:31:50|111.36|111.32|111.38|111.34|111.4|111.36|111.36|111.32|2374
1628505130000|2021-08-09 10:32:10|111.36|111.32|111.36|111.28|111.36|111.32|111.34|111.28|3717
1628505140000|2021-08-09 10:32:20|111.38|111.3|111.38|111.32|111.38|111.34|111.38|111.3|2500
1628505160000|2021-08-09 10:32:40|||||||||2357
1628505200000|2021-08-09 10:33:20|||||||||1598
1628505240000|2021-08-09 10:34:00|111.36|111.3|111.36|111.3|111.36|111.3|111.36|111.3|495
1628505250000|2021-08-09 10:34:10|111.34|111.32|111.32|111.24|111.34|111.32|111.32|111.24|14046
1628505260000|2021-08-09 10:34:20||111.26||111.26||111.26||111.26|461
1628505300000|2021-08-09 10:35:00|111.3|111.22|111.24|111.14|111.3|111.22|111.24|111.14|3089
1628505310000|2021-08-09 10:35:10|111.22|111.12|111.2|111.12|111.22|111.12|111.16|111.1|2431
1628505320000|2021-08-09 10:35:20|||||||||442
1628505330000|2021-08-09 10:35:30|111.18|111.1|111.12|111.06|111.18|111.1|111.12|111.06|3862
1628505370000|2021-08-09 10:36:10|111.1|111.04|111.08|111.02|111.1|111.04|111.04|111|6382
1628505380000|2021-08-09 10:36:20|111.1|111.04|111.14|111.08|111.14|111.08|111.1|111.04|5494
1628505400000|2021-08-09 10:36:40|111.18|111.1|111.18|111.12|111.2|111.12|111.18|111.1|15336
1628505410000|2021-08-09 10:36:50|111.16|111.1|111.16|111.12|111.16|111.12|111.14|111.1|0
1628505420000|2021-08-09 10:37:00|111.14|111.1|111.1|111.04|111.14|111.1|111.1|111.04|13127
1628505460000|2021-08-09 10:37:40|||||||||769
1628505470000|2021-08-09 10:37:50|111.08|111.02|111.1|111.04|111.1|111.04|111.08|111.02|108
1628505480000|2021-08-09 10:38:00|111.14|111.06|111.16|111.12|111.16|111.12|111.14|111.06|18
1628505490000|2021-08-09 10:38:10|111.18|111.14|111.24|111.16|111.24|111.18|111.18|111.14|710
1628505510000|2021-08-09 10:38:30|111.26|111.18|111.32|111.24|111.34|111.24|111.26|111.18|6333
1628505520000|2021-08-09 10:38:40|111.34||111.32||111.34||111.32||0
1628505530000|2021-08-09 10:38:50|111.34|111.26|111.3|111.26|111.34|111.28|111.3|111.26|0
1628505550000|2021-08-09 10:39:10|111.28|111.22|111.3|111.24|111.34|111.24|111.24|111.18|6433
1628505560000|2021-08-09 10:39:20|111.32|111.26|111.34|111.26|111.36|111.28|111.32|111.26|4487
1628505600000|2021-08-09 10:40:00|111.28||111.32||111.32||111.28||200
1628505610000|2021-08-09 10:40:10|111.3||111.3||111.3||111.3||3000
1628505620000|2021-08-09 10:40:20|111.28|111.24|111.3|111.26|111.3|111.26|111.28|111.22|6136
1628505630000|2021-08-09 10:40:30|||||||||3146
1628505660000|2021-08-09 10:41:00|111.28|111.24|111.2|111.18|111.28|111.24|111.2|111.18|16304
1628505670000|2021-08-09 10:41:10|111.24|111.2|111.28|111.22|111.3|111.22|111.24|111.2|283
1628505680000|2021-08-09 10:41:20|111.3||111.3||111.3||111.3||0
1628505690000|2021-08-09 10:41:30|111.28||111.3||111.3||111.28||0
1628505710000|2021-08-09 10:41:50|||||||||5136
1628505730000|2021-08-09 10:42:10|111.28||111.3||111.3||111.28||0
1628505740000|2021-08-09 10:42:20|111.28||111.28||111.3||111.28||3000
1628505760000|2021-08-09 10:42:40|111.26|111.24|111.28|111.22|111.3|111.24|111.26|111.22|13498
1628505780000|2021-08-09 10:43:00|||||||||582
1628505790000|2021-08-09 10:43:10|111.26||111.26||111.26||111.26||9000
1628505800000|2021-08-09 10:43:20|111.24|111.18|111.24|111.18|111.24|111.18|111.2|111.14|1363
1628505840000|2021-08-09 10:44:00|111.26|111.2|111.24|111.2|111.26|111.2|111.22|111.16|13571
1628505850000|2021-08-09 10:44:10|111.26|111.22|111.26|111.22|111.26|111.22|111.26|111.22|21
1628505860000|2021-08-09 10:44:20|111.28|111.24|111.3|111.24|111.34|111.28|111.28|111.22|17172
1628505870000|2021-08-09 10:44:30|||||||||970
1628505880000|2021-08-09 10:44:40|111.28||111.28||111.28||111.26||6377
1628505900000|2021-08-09 10:45:00|111.26|111.26|111.28|111.26|111.28|111.26|111.26|111.26|0
1628505930000|2021-08-09 10:45:30|111.3|111.28|111.34|111.26|111.36|111.28|111.3|111.26|262
1628505940000|2021-08-09 10:45:40|111.36|111.28|111.34|111.3|111.36|111.3|111.34|111.28|0
1628505950000|2021-08-09 10:45:50|111.32|111.26|111.32|111.28|111.32|111.28|111.28|111.24|17729
1628505960000|2021-08-09 10:46:00|111.3|111.26|111.3|111.24|111.3|111.26|111.28|111.24|4030
1628506010000|2021-08-09 10:46:50|||||||||5391
1628506050000|2021-08-09 10:47:30|111.32|111.26|111.38|111.32|111.38|111.32|111.32|111.26|24363
1628506080000|2021-08-09 10:48:00|111.4|111.34|111.42|111.38|111.44|111.38|111.34|111.28|56564
1628506090000|2021-08-09 10:48:10|111.4|111.36|111.38|111.34|111.4|111.36|111.34|111.3|24580
1628506100000|2021-08-09 10:48:20|111.4||111.4||111.4||111.4||3447
1628506110000|2021-08-09 10:48:30|111.38|111.36|111.46|111.4|111.46|111.4|111.38|111.36|1082
1628506120000|2021-08-09 10:48:40|111.44||111.44||111.44||111.44||10000
1628506130000|2021-08-09 10:48:50||111.42||111.42||111.42||111.42|0
1628506140000|2021-08-09 10:49:00|111.48|111.4|111.46|111.4|111.48|111.4|111.46|111.4|1807
1628506150000|2021-08-09 10:49:10|111.44||111.44||111.44||111.44||0
1628506160000|2021-08-09 10:49:20|111.42|111.38|111.42|111.36|111.42|111.38|111.38|111.32|13358
1628506170000|2021-08-09 10:49:30||111.34||111.34||111.34||111.34|0
1628506190000|2021-08-09 10:49:50||111.36||111.36||111.36||111.36|0
1628506200000|2021-08-09 10:50:00|111.4|111.34|111.4|111.32|111.4|111.34|111.34|111.28|12216
1628506220000|2021-08-09 10:50:20|||||||||2000
1628506230000|2021-08-09 10:50:30|111.38||111.4||111.4||111.38||0
1628506240000|2021-08-09 10:50:40|111.38||111.4||111.4||111.38||237
1628506250000|2021-08-09 10:50:50|||||||||10000
1628506270000|2021-08-09 10:51:10|111.42||111.4||111.42||111.4||0
1628506320000|2021-08-09 10:52:00|111.38||111.4||111.4||111.38||3778
1628506370000|2021-08-09 10:52:50|||||||||152
1628506380000|2021-08-09 10:53:00|||||||||1
1628506400000|2021-08-09 10:53:20|111.38|111.3|111.28|111.24|111.38|111.3|111.28|111.24|15897
1628506410000|2021-08-09 10:53:30|||||||||2339
1628506420000|2021-08-09 10:53:40|111.3|111.26|111.4|111.34|111.4|111.34|111.3|111.26|6308
1628506430000|2021-08-09 10:53:50|111.38|111.32|111.36|111.32|111.38|111.32|111.36|111.32|9243
1628506440000|2021-08-09 10:54:00|111.38||111.38||111.38||111.38||0
1628506460000|2021-08-09 10:54:20|111.36||111.36||111.36||111.36||0
1628506470000|2021-08-09 10:54:30|111.34|111.3|111.34|111.3|111.34|111.3|111.32|111.3|1235
1628506510000|2021-08-09 10:55:10|111.32|111.28|111.36|111.28|111.36|111.3|111.28|111.22|5536
1628506540000|2021-08-09 10:55:40||111.3||111.3||111.3||111.3|78
1628506560000|2021-08-09 10:56:00|111.38|111.32|111.4|111.34|111.4|111.36|111.36|111.3|14767
1628506570000|2021-08-09 10:56:10||111.36||111.36||111.36||111.36|0
1628506580000|2021-08-09 10:56:20|||||||||10000
1628506590000|2021-08-09 10:56:30|111.42|111.38|111.46|111.4|111.46|111.4|111.4|111.36|34843
1628506600000|2021-08-09 10:56:40|111.48|111.38|111.42|111.38|111.48|111.38|111.4|111.38|7612
1628506610000|2021-08-09 10:56:50|111.44|111.4|111.44|111.4|111.44|111.4|111.44|111.4|21
1628506630000|2021-08-09 10:57:10|111.42|111.38|111.42|111.36|111.42|111.38|111.38|111.36|9161
1628506650000|2021-08-09 10:57:30|111.4||111.4||111.4||111.4||80
1628506670000|2021-08-09 10:57:50||111.38||111.38||111.38||111.38|3
1628506680000|2021-08-09 10:58:00|111.44|111.4|111.44|111.4|111.44|111.4|111.44|111.4|310
1628506690000|2021-08-09 10:58:10||111.42||111.42||111.42||111.42|22109
1628506710000|2021-08-09 10:58:30|||||||||908
1628506750000|2021-08-09 10:59:10|111.46|111.44|111.48|111.44|111.5|111.44|111.46|111.42|3695
1628506760000|2021-08-09 10:59:20|111.46|111.42|111.4|111.38|111.46|111.42|111.4|111.32|24419
1628506770000|2021-08-09 10:59:30|111.42|111.36|111.42|111.38|111.42|111.38|111.42|111.36|870
1628506790000|2021-08-09 10:59:50|111.4|111.4|111.4|111.36|111.4|111.4|111.38|111.34|3432
1628506800000|2021-08-09 11:00:00|111.38|111.34|111.36|111.32|111.38|111.34|111.3|111.24|16320
1628506810000|2021-08-09 11:00:10|111.4|111.34|111.44|111.38|111.44|111.38|111.4|111.34|1064
1628506820000|2021-08-09 11:00:20|111.42|111.34|111.4|111.34|111.42|111.34|111.36|111.32|3561
1628506830000|2021-08-09 11:00:30|111.38|111.32|111.38|111.32|111.38|111.32|111.36|111.28|20000
1628506840000|2021-08-09 11:00:40|111.4|111.34|111.38|111.34|111.42|111.36|111.38|111.34|5074
1628506850000|2021-08-09 11:00:50|111.36|111.32|111.32|111.24|111.36|111.32|111.3|111.24|2419
1628506860000|2021-08-09 11:01:00|111.3|111.22|111.3|111.22|111.3|111.22|111.3|111.22|20015
1628506870000|2021-08-09 11:01:10|111.28|111.24|111.3|111.24|111.3|111.24|111.26|111.24|3500
1628506880000|2021-08-09 11:01:20|111.32|111.26|111.3|111.26|111.34|111.26|111.3|111.26|2
1628506890000|2021-08-09 11:01:30|111.28|111.24|111.3|111.24|111.3|111.26|111.28|111.24|800
1628506900000|2021-08-09 11:01:40||111.26||111.26||111.26||111.26|4532
1628506930000|2021-08-09 11:02:10|111.32|111.28|111.26|111.16|111.36|111.3|111.26|111.16|9091
1628506940000|2021-08-09 11:02:20|||||||||1
1628506960000|2021-08-09 11:02:40|111.24|111.14|111.26|111.22|111.28|111.22|111.22|111.14|7650
1628506970000|2021-08-09 11:02:50|111.28|111.24|111.32|111.26|111.32|111.26|111.28|111.24|2339
1628506980000|2021-08-09 11:03:00|111.3||111.3||111.3||111.3||5336
1628507000000|2021-08-09 11:03:20|||||||||1009
1628507010000|2021-08-09 11:03:30|111.28|111.22|111.3|111.28|111.34|111.28|111.26|111.22|10817
1628507020000|2021-08-09 11:03:40|111.32|111.3|111.38|111.3|111.42|111.34|111.32|111.28|5719
1628507030000|2021-08-09 11:03:50||111.34||111.34||111.34||111.34|1000
1628507050000|2021-08-09 11:04:10|111.4||111.4||111.4||111.4||3210
1628507060000|2021-08-09 11:04:20|111.42|111.36|111.48|111.4|111.48|111.4|111.42|111.36|4092
1628507070000|2021-08-09 11:04:30|111.46||111.46||111.46||111.46||240
1628507080000|2021-08-09 11:04:40|111.44|111.38|111.44|111.38|111.44|111.38|111.38|111.36|438
1628507090000|2021-08-09 11:04:50|111.46|111.4|111.46|111.4|111.46|111.4|111.46|111.4|238
1628507100000|2021-08-09 11:05:00|111.44|111.38|111.4|111.36|111.44|111.38|111.4|111.36|1765
1628507110000|2021-08-09 11:05:10|111.42||111.4||111.42||111.4||0
1628507120000|2021-08-09 11:05:20|||||||||30000
1628507140000|2021-08-09 11:05:40|111.42|111.34|111.36|111.3|111.42|111.34|111.36|111.28|6100
1628507150000|2021-08-09 11:05:50|111.34|111.28|111.32|111.28|111.34|111.28|111.32|111.26|2115
1628507160000|2021-08-09 11:06:00|111.34||111.34||111.34||111.34||0
1628507170000|2021-08-09 11:06:10|111.32|111.26|111.32|111.24|111.32|111.26|111.3|111.24|846
1628507180000|2021-08-09 11:06:20|111.3|111.22|111.24|111.16|111.3|111.22|111.2|111.14|4586
1628507190000|2021-08-09 11:06:30|111.22|111.14|111.2|111.1|111.22|111.16|111.2|111.1|2157
1628507200000|2021-08-09 11:06:40|111.18|111.12|111.24|111.16|111.28|111.22|111.16|111.1|6572
1628507210000|2021-08-09 11:06:50|111.22|111.14|111.2|111.12|111.22|111.14|111.2|111.12|0
1628507220000|2021-08-09 11:07:00|111.18|111.16|111.18|111.12|111.18|111.16|111.18|111.12|6955
1628507250000|2021-08-09 11:07:30|111.2|111.14|111.18|111.16|111.2|111.16|111.18|111.14|0
1628507260000|2021-08-09 11:07:40|111.2|111.18|111.3|111.22|111.32|111.22|111.2|111.18|23
1628507270000|2021-08-09 11:07:50|111.32|111.24|111.36|111.3|111.38|111.3|111.32|111.24|3225
1628507280000|2021-08-09 11:08:00|111.34|111.28|111.32|111.26|111.34|111.28|111.3|111.26|8700
1628507290000|2021-08-09 11:08:10|111.34|111.28|111.34|111.3|111.34|111.3|111.34|111.28|457
1628507300000|2021-08-09 11:08:20|||||||||4394
1628507330000|2021-08-09 11:08:50||111.32||111.3||111.32||111.3|159
1628507340000|2021-08-09 11:09:00|||||||||5253
1628507360000|2021-08-09 11:09:20|111.32||111.34||111.34||111.32||67
1628507400000|2021-08-09 11:10:00|111.32|111.28|111.3|111.22|111.32|111.28|111.28|111.22|5901
1628507410000|2021-08-09 11:10:10|111.32|111.24|111.32|111.26|111.34|111.26|111.32|111.24|709
1628507420000|2021-08-09 11:10:20|111.34||111.36||111.36||111.34||0
1628507460000|2021-08-09 11:11:00|111.34||111.36||111.36||111.34||336
1628507480000|2021-08-09 11:11:20|111.34|111.28|111.4|111.34|111.4|111.34|111.32|111.28|16517
1628507490000|2021-08-09 11:11:30|111.38|111.32|111.34|111.26|111.38|111.32|111.28|111.22|12927
1628507500000|2021-08-09 11:11:40|111.32|111.24|111.32|111.24|111.34|111.24|111.32|111.24|7
1628507510000|2021-08-09 11:11:50||111.26||111.26||111.26||111.26|0
1628507540000|2021-08-09 11:12:20|111.34||111.34||111.34||111.34||0
1628507550000|2021-08-09 11:12:30|||||||||7000
1628507560000|2021-08-09 11:12:40|111.36|111.28|111.36|111.3|111.36|111.3|111.36|111.28|0
1628507570000|2021-08-09 11:12:50|111.38|111.32|111.44|111.38|111.44|111.38|111.38|111.32|3121
1628507580000|2021-08-09 11:13:00|111.42|111.36|111.4|111.34|111.42|111.36|111.36|111.32|6184
1628507590000|2021-08-09 11:13:10|111.38|111.32|111.48|111.42|111.5|111.42|111.38|111.32|4510
1628507600000|2021-08-09 11:13:20|111.5|111.44|111.48|111.42|111.5|111.44|111.46|111.42|7700
1628507640000|2021-08-09 11:14:00|||||||||100
1628507650000|2021-08-09 11:14:10|111.5|111.44|111.5|111.46|111.56|111.48|111.5|111.44|26504
1628507660000|2021-08-09 11:14:20|111.48|111.44|111.48|111.42|111.48|111.44|111.46|111.42|13053
1628507700000|2021-08-09 11:15:00|111.46|111.4|111.4|111.34|111.46|111.4|111.4|111.34|5101
1628507710000|2021-08-09 11:15:10|111.38||111.38||111.38||111.38||0
1628507720000|2021-08-09 11:15:20|111.36|111.3|111.3|111.26|111.36|111.3|111.3|111.24|2207
1628507730000|2021-08-09 11:15:30|111.28|111.24|111.28|111.26|111.28|111.26|111.28|111.22|4459
1628507740000|2021-08-09 11:15:40|||||||||888
1628507760000|2021-08-09 11:16:00|111.26|111.22|111.22|111.18|111.26|111.22|111.22|111.16|22
1628507780000|2021-08-09 11:16:20|111.24||111.24||111.24||111.24||0
1628507790000|2021-08-09 11:16:30|111.22||111.22||111.22||111.22||0
1628507800000|2021-08-09 11:16:40|111.24|111.2|111.3|111.28|111.34|111.28|111.24|111.2|4840
1628507810000|2021-08-09 11:16:50|111.32|111.3|111.34|111.3|111.36|111.3|111.32|111.28|2605
1628507830000|2021-08-09 11:17:10|111.32|111.28|111.32|111.24|111.34|111.28|111.3|111.24|9449
1628507840000|2021-08-09 11:17:20|111.3|111.22|111.32|111.24|111.32|111.24|111.28|111.22|1000
1628507850000|2021-08-09 11:17:30|111.34|111.26|111.34|111.28|111.36|111.28|111.34|111.26|0
1628507860000|2021-08-09 11:17:40|111.36|111.3|111.36|111.32|111.36|111.32|111.36|111.3|0
1628507870000|2021-08-09 11:17:50||111.3||111.32||111.32||111.3|0
1628507880000|2021-08-09 11:18:00|111.38|111.34|111.46|111.38|111.46|111.38|111.38|111.34|1537
1628507890000|2021-08-09 11:18:10|111.48||111.48||111.48||111.48||5029
1628507900000|2021-08-09 11:18:20|111.5|111.4|111.5|111.42|111.5|111.42|111.5|111.4|0
1628507910000|2021-08-09 11:18:30|111.48|111.4|111.44|111.38|111.48|111.42|111.44|111.38|8433
1628507920000|2021-08-09 11:18:40|111.42||111.42||111.42||111.42||0
1628507930000|2021-08-09 11:18:50|111.4|111.34|111.42|111.34|111.42|111.34|111.38|111.34|1564
1628507940000|2021-08-09 11:19:00|||||||||1352
1628507950000|2021-08-09 11:19:10|111.4||111.42||111.42||111.4||5000
1628507970000|2021-08-09 11:19:30|111.4||111.4||111.4||111.4||59
1628508000000|2021-08-09 11:20:00|111.38||111.38||111.38||111.38||10
1628508010000|2021-08-09 11:20:10|111.36|111.32|111.32|111.24|111.36|111.32|111.3|111.24|7554
1628508020000|2021-08-09 11:20:20||111.26||111.24||111.28||111.24|0
1628508030000|2021-08-09 11:20:30|111.34|111.28|111.4|111.34|111.4|111.34|111.34|111.28|3630
1628508040000|2021-08-09 11:20:40||111.36||111.36||111.36||111.36|101
1628508050000|2021-08-09 11:20:50|111.44|111.38|111.48|111.42|111.48|111.42|111.44|111.38|150
1628508090000|2021-08-09 11:21:30|111.5|111.44|111.5|111.44|111.5|111.44|111.5|111.44|4598
1628508110000|2021-08-09 11:21:50|111.46||111.46||111.46||111.46||36
1628508130000|2021-08-09 11:22:10|||||||||433
1628508150000|2021-08-09 11:22:30|111.44|111.42|111.46|111.44|111.46|111.44|111.44|111.38|3295
1628508160000|2021-08-09 11:22:40|111.5||111.5||111.5||111.5||15
1628508170000|2021-08-09 11:22:50||111.46||111.44||111.46||111.44|0
1628508180000|2021-08-09 11:23:00|111.48|111.4|111.44|111.38|111.48|111.4|111.44|111.38|1994
1628508190000|2021-08-09 11:23:10|111.42|111.34|111.46|111.38|111.46|111.38|111.4|111.34|500
1628508200000|2021-08-09 11:23:20|111.48|111.4|111.46|111.4|111.48|111.42|111.46|111.4|0
1628508220000|2021-08-09 11:23:40|||||||||463
1628508260000|2021-08-09 11:24:20|||||||||351
1628508270000|2021-08-09 11:24:30|111.44||111.46||111.46||111.44||0
1628508280000|2021-08-09 11:24:40|111.44||111.44||111.44||111.44||0
1628508300000|2021-08-09 11:25:00|111.42|111.42|111.5|111.46|111.5|111.46|111.42|111.42|44931
1628508310000|2021-08-09 11:25:10|111.52|111.48|111.5|111.48|111.54|111.48|111.5|111.46|13514
1628508320000|2021-08-09 11:25:20|||||||||6037
1628508340000|2021-08-09 11:25:40|111.48|111.46|111.5|111.46|111.5|111.46|111.48|111.44|3976
1628508400000|2021-08-09 11:26:40|||||||||4462
1628508410000|2021-08-09 11:26:50|111.54|111.48|111.58|111.54|111.6|111.54|111.54|111.46|50574
1628508420000|2021-08-09 11:27:00|111.6|111.52|111.6|111.54|111.6|111.54|111.6|111.52|0
1628508430000|2021-08-09 11:27:10|111.58|111.52|111.54|111.48|111.58|111.52|111.5|111.46|4546
1628508440000|2021-08-09 11:27:20|111.56|111.5|111.54|111.5|111.58|111.5|111.54|111.5|438
1628508470000|2021-08-09 11:27:50|||||||||6816
1628508480000|2021-08-09 11:28:00|111.56|111.52|111.44|111.4|111.56|111.52|111.44|111.4|7703
1628508490000|2021-08-09 11:28:10|111.42|111.38|111.38|111.34|111.44|111.38|111.38|111.34|8104
1628508500000|2021-08-09 11:28:20|111.4|111.36|111.46|111.4|111.46|111.4|111.4|111.36|7246
1628508530000|2021-08-09 11:28:50|||||||||4658
1628508550000|2021-08-09 11:29:10|111.5|111.42|111.44|111.42|111.5|111.44|111.44|111.42|10911
1628508570000|2021-08-09 11:29:30|111.42|111.38|111.44|111.38|111.44|111.38|111.42|111.38|4986
1628508580000|2021-08-09 11:29:40|111.46|111.4|111.44|111.4|111.46|111.4|111.44|111.4|28263
1628508590000|2021-08-09 11:29:50|111.42|111.38|111.44|111.4|111.44|111.4|111.38|111.34|9822
1628508600000|2021-08-09 11:30:00|111.42||111.42||111.44||111.42||0
1628508610000|2021-08-09 11:30:10|||||||||453
1628508620000|2021-08-09 11:30:20|111.4|111.36|111.38|111.34|111.42|111.36|111.38|111.32|2642
1628508630000|2021-08-09 11:30:30|111.36|111.36|111.4|111.36|111.42|111.4|111.36|111.36|17646
1628508640000|2021-08-09 11:30:40|||||||||1794
1628508650000|2021-08-09 11:30:50|111.38|111.34|111.38|111.32|111.38|111.34|111.38|111.32|2701
1628508660000|2021-08-09 11:31:00|111.36|111.3|111.32|111.26|111.36|111.3|111.32|111.24|5166
1628508680000|2021-08-09 11:31:20|111.34||111.32||111.34||111.32||4
1628508700000|2021-08-09 11:31:40|111.36|111.28|111.38|111.34|111.38|111.34|111.36|111.28|20
1628508710000|2021-08-09 11:31:50|111.36|111.32|111.38|111.3|111.38|111.32|111.36|111.3|0
1628508740000|2021-08-09 11:32:20||111.32||111.34||111.34||111.32|36
1628508750000|2021-08-09 11:32:30|||||||||8924
1628508770000|2021-08-09 11:32:50||111.32||111.32||111.32||111.32|194
1628508780000|2021-08-09 11:33:00||111.34||111.34||111.34||111.34|0
1628508800000|2021-08-09 11:33:20|111.4|111.36|111.44|111.38|111.46|111.4|111.4|111.36|8693
1628508850000|2021-08-09 11:34:10|||||||||2227
1628508880000|2021-08-09 11:34:40|||||||||11096
1628508890000|2021-08-09 11:34:50|||||||||212
1628508900000|2021-08-09 11:35:00|111.46|111.4|111.46|111.4|111.46|111.4|111.46|111.4|2467
1628508940000|2021-08-09 11:35:40|||||||||969
1628508950000|2021-08-09 11:35:50|111.5|111.42|111.52|111.44|111.52|111.46|111.5|111.42|7009
1628508960000|2021-08-09 11:36:00|111.5||111.52||111.52||111.5||0
1628508970000|2021-08-09 11:36:10|||||||||215
1628508990000|2021-08-09 11:36:30|111.5|111.42|111.44|111.4|111.5|111.42|111.44|111.38|13273
1628509000000|2021-08-09 11:36:40|111.46||111.46||111.46||111.46||2935
1628509010000|2021-08-09 11:36:50|111.44||111.44||111.44||111.44||5632
1628509020000|2021-08-09 11:37:00|||||||||2000
1628509030000|2021-08-09 11:37:10|||||||||4000
1628509040000|2021-08-09 11:37:20|111.42|111.38|111.36|111.3|111.42|111.38|111.34|111.28|16680
1628509050000|2021-08-09 11:37:30|111.34|111.28|111.34|111.3|111.34|111.3|111.32|111.26|3418
1628509060000|2021-08-09 11:37:40|111.32|111.24|111.32|111.28|111.32|111.28|111.3|111.24|100
1628509080000|2021-08-09 11:38:00|111.34|111.3|111.42|111.34|111.42|111.36|111.34|111.3|3857
1628509090000|2021-08-09 11:38:10|111.38|111.36|111.42|111.36|111.42|111.36|111.38|111.36|14260
1628509100000|2021-08-09 11:38:20|||||||||4497
1628509110000|2021-08-09 11:38:30|111.4|111.34|111.38|111.32|111.4|111.34|111.36|111.32|15313
1628509120000|2021-08-09 11:38:40|111.4|111.34|111.38|111.34|111.4|111.34|111.38|111.34|8407
1628509140000|2021-08-09 11:39:00|111.36|111.32|111.36|111.32|111.36|111.32|111.36|111.32|1
1628509170000|2021-08-09 11:39:30|||||||||1000
1628509180000|2021-08-09 11:39:40|111.38|111.34|111.38|111.34|111.4|111.34|111.38|111.34|998
1628509190000|2021-08-09 11:39:50|111.42|111.36|111.42|111.36|111.42|111.36|111.42|111.34|0
1628509200000|2021-08-09 11:40:00|111.44|111.38|111.46|111.4|111.5|111.4|111.44|111.38|0
1628509210000|2021-08-09 11:40:10|111.44|111.38|111.44|111.38|111.44|111.4|111.42|111.38|1929
1628509240000|2021-08-09 11:40:40||111.4||111.4||111.4||111.38|198
1628509260000|2021-08-09 11:41:00|111.46|111.42|111.54|111.46|111.54|111.46|111.46|111.42|3260
1628509270000|2021-08-09 11:41:10|111.56|111.48|111.58|111.5|111.58|111.5|111.56|111.48|3936
1628509300000|2021-08-09 11:41:40|111.56||111.56||111.56||111.56||0
1628509320000|2021-08-09 11:42:00|||||||||2862
1628509350000|2021-08-09 11:42:30|111.54|111.48|111.48|111.44|111.54|111.48|111.48|111.42|14319
1628509360000|2021-08-09 11:42:40|111.46|111.42|111.4|111.36|111.46|111.42|111.38|111.34|10040
1628509380000|2021-08-09 11:43:00|111.38||111.4||111.4||111.38||117
1628509390000|2021-08-09 11:43:10|111.38||111.4||111.4||111.38||500
1628509440000|2021-08-09 11:44:00|||||||||484
1628509460000|2021-08-09 11:44:20|111.38|111.34|111.36|111.32|111.4|111.34|111.36|111.32|1116
1628509470000|2021-08-09 11:44:30||111.34||111.34||111.34||111.34|0
1628509490000|2021-08-09 11:44:50|||||||||1190
1628509500000|2021-08-09 11:45:00|||||||||3528
1628509510000|2021-08-09 11:45:10|111.38||111.38||111.38||111.38||3574
1628509520000|2021-08-09 11:45:20|111.36||111.36||111.36||111.36||0
1628509530000|2021-08-09 11:45:30|111.34|111.32|111.38|111.34|111.38|111.34|111.26|111.24|22682
1628509540000|2021-08-09 11:45:40|111.36|111.32|111.36|111.3|111.38|111.34|111.32|111.28|16876
1628509570000|2021-08-09 11:46:10|111.38|111.32|111.36|111.3|111.4|111.32|111.36|111.3|0
1628509580000|2021-08-09 11:46:20|111.34|111.28|111.26|111.2|111.34|111.28|111.24|111.2|28966
1628509590000|2021-08-09 11:46:30|111.24|111.22|111.3|111.22|111.3|111.24|111.24|111.2|17308
1628509670000|2021-08-09 11:47:50|111.28|111.2|111.16|111.12|111.28|111.2|111.16|111.12|16783
1628509680000|2021-08-09 11:48:00|111.18|111.14|111.22|111.14|111.26|111.18|111.18|111.14|2814
1628509690000|2021-08-09 11:48:10|111.2|111.16|111.2|111.14|111.2|111.18|111.18|111.14|622
1628509770000|2021-08-09 11:49:30||111.16||111.16||111.16||111.16|520
1628509780000|2021-08-09 11:49:40|||||||||1590
1628509800000|2021-08-09 11:50:00|111.22|111.18|111.24|111.2|111.3|111.24|111.22|111.18|8993
1628509830000|2021-08-09 11:50:30|111.26||111.26||111.26||111.26||480
1628509850000|2021-08-09 11:50:50||111.22||111.22||111.22||111.22|588
1628509880000|2021-08-09 11:51:20|111.24|111.2|111.2|111.16|111.24|111.2|111.2|111.14|1126
1628509920000|2021-08-09 11:52:00|111.24||111.24||111.24||111.24||140
1628509930000|2021-08-09 11:52:10|111.2|111.18|111.2|111.16|111.2|111.18|111.2|111.16|0
1628509970000|2021-08-09 11:52:50|111.24|111.18|111.3|111.26|111.32|111.26|111.24|111.18|855
1628509980000|2021-08-09 11:53:00|111.34||111.32||111.34||111.32||0
1628509990000|2021-08-09 11:53:10|||||||||1000
1628510000000|2021-08-09 11:53:20|||||||||1281
1628510010000|2021-08-09 11:53:30|111.3||111.3||111.3||111.3||1002
1628510020000|2021-08-09 11:53:40||111.24||111.24||111.24||111.24|0
1628510030000|2021-08-09 11:53:50|111.28|111.26|111.28|111.26|111.3|111.26|111.28|111.26|0
1628510080000|2021-08-09 11:54:40|||||||||47515
1628510090000|2021-08-09 11:54:50|||||||||1829
1628510100000|2021-08-09 11:55:00|111.26|111.24|111.32|111.26|111.32|111.26|111.2|111.18|8877
1628510110000|2021-08-09 11:55:10|111.3|111.24|111.3|111.22|111.3|111.24|111.3|111.22|0
1628510150000|2021-08-09 11:55:50|||||||||2156
1628510160000|2021-08-09 11:56:00|111.28||111.28||111.28||111.28||109
1628510170000|2021-08-09 11:56:10|||||||||8
1628510200000|2021-08-09 11:56:40|111.3|111.24|111.32|111.28|111.32|111.28|111.3|111.24|3302
1628510210000|2021-08-09 11:56:50|111.3|111.26|111.26|111.22|111.3|111.26|111.26|111.22|841
1628510230000|2021-08-09 11:57:10|111.3||111.3||111.3||111.3||363
1628510240000|2021-08-09 11:57:20|111.28||111.26||111.28||111.24||1
1628510270000|2021-08-09 11:57:50|111.28|111.24|111.32|111.26|111.32|111.26|111.28|111.24|0
1628510280000|2021-08-09 11:58:00|111.3|111.24|111.32|111.26|111.32|111.26|111.3|111.24|12952
1628510290000|2021-08-09 11:58:10||111.3||111.3||111.3||111.3|0
1628510310000|2021-08-09 11:58:30|111.3|111.26|111.3|111.26|111.32|111.28|111.3|111.26|2503
1628510330000|2021-08-09 11:58:50|111.28|111.24|111.26|111.24|111.28|111.24|111.26|111.24|1768
1628510340000|2021-08-09 11:59:00|111.24|111.22|111.22|111.16|111.24|111.22|111.2|111.16|4287
1628510360000|2021-08-09 11:59:20|111.2|111.14|111.18|111.12|111.2|111.14|111.18|111.1|284
1628510370000|2021-08-09 11:59:30|111.16||111.16||111.16||111.16||20
1628510390000|2021-08-09 11:59:50|111.14||111.14||111.16||111.14||0
1628510400000|2021-08-09 12:00:00|111.16|111.14|111.2|111.14|111.2|111.14|111.16|111.12|3641
1628510410000|2021-08-09 12:00:10|111.18|111.12|111.16|111.1|111.18|111.12|111.16|111.1|1635
1628510420000|2021-08-09 12:00:20|111.14|111.12|111.14|111.12|111.14|111.12|111.14|111.12|0
1628510440000|2021-08-09 12:00:40|||||||||9199
1628510450000|2021-08-09 12:00:50|111.16||111.14||111.16||111.14||2004
1628510460000|2021-08-09 12:01:00|111.16|111.14|111.18|111.12|111.28|111.22|111.16|111.12|13476
1628510470000|2021-08-09 12:01:10|111.16|111.1|111.18|111.12|111.18|111.12|111.12|111.06|24817
1628510480000|2021-08-09 12:01:20|111.2||111.2||111.2||111.2||0
1628510500000|2021-08-09 12:01:40|111.18||111.18||111.18||111.18||500
1628510520000|2021-08-09 12:02:00|||||||||22373
1628510530000|2021-08-09 12:02:10|||||||||201
1628510570000|2021-08-09 12:02:50|111.2|111.14|111.24|111.18|111.24|111.2|111.2|111.14|9282
1628510580000|2021-08-09 12:03:00|111.22|111.2|111.22|111.18|111.24|111.2|111.14|111.08|54151
1628510590000|2021-08-09 12:03:10|111.24|111.2|111.22|111.18|111.24|111.2|111.22|111.18|9728
1628510610000|2021-08-09 12:03:30|111.2|111.16|111.12|111.06|111.2|111.16|111.1|111.04|6053
1628510620000|2021-08-09 12:03:40|111.1|111.04|111.1|111.04|111.1|111.04|111.1|111.04|2919
1628510640000|2021-08-09 12:04:00|111.08|111.02|111.06|111|111.08|111.02|111.02|111|5227
1628510710000|2021-08-09 12:05:10|||||||||573
1628510720000|2021-08-09 12:05:20|||||||||3954
1628510730000|2021-08-09 12:05:30|111.04||111.04||111.04||111.04||35
1628510740000|2021-08-09 12:05:40|111.02|110.98|110.96|110.92|111.02|110.98|110.96|110.9|11281
1628510750000|2021-08-09 12:05:50|110.98|110.94|111.06|110.98|111.06|111|110.98|110.94|30200
1628510760000|2021-08-09 12:06:00|111.02|111|111.08|111.04|111.1|111.04|111.02|111|386
1628510770000|2021-08-09 12:06:10|111.06|111|111.06|111|111.06|111|111.06|111|1
1628510800000|2021-08-09 12:06:40|111.04||111.04||111.04||111.04||1275
1628510820000|2021-08-09 12:07:00|111.02|110.98|110.98|110.94|111.02|110.98|110.96|110.92|11083
1628510850000|2021-08-09 12:07:30|||||||||991
1628510870000|2021-08-09 12:07:50|||||||||44800
1628510880000|2021-08-09 12:08:00|||||||||11853
1628510930000|2021-08-09 12:08:50|111.02|110.96|111.08|111.02|111.08|111.04|111.02|110.96|3365
1628510950000|2021-08-09 12:09:10|111.1|111.04|111.16|111.1|111.16|111.1|111.1|111.04|1899
1628510960000|2021-08-09 12:09:20|111.18|111.12|111.24|111.18|111.24|111.18|111.16|111.12|1735
1628510970000|2021-08-09 12:09:30|111.26|111.2|111.22|111.16|111.28|111.22|111.2|111.14|5705
1628510980000|2021-08-09 12:09:40|111.2|111.14|111.18|111.1|111.2|111.14|111.16|111.1|1087
1628510990000|2021-08-09 12:09:50|111.16|111.08|111.16|111.06|111.16|111.08|111.16|111.06|0
1628511000000|2021-08-09 12:10:00|111.14||111.14||111.14||111.14||0
1628511010000|2021-08-09 12:10:10|111.12|111.08|111.14|111.1|111.14|111.1|111.12|111.08|3885
1628511040000|2021-08-09 12:10:40|||||||||2525
1628511050000|2021-08-09 12:10:50|||||||||1846
1628511060000|2021-08-09 12:11:00|111.12|111.12|111.12|111.06|111.12|111.12|111.12|111.06|0
1628511080000|2021-08-09 12:11:20|||||||||2000
1628511090000|2021-08-09 12:11:30|||||||||1019
1628511110000|2021-08-09 12:11:50|111.14|111.08|111.14|111.1|111.14|111.12|111.12|111.08|657
1628511130000|2021-08-09 12:12:10||111.06||111.06||111.1||111.06|0
1628511140000|2021-08-09 12:12:20|111.16|111.08|111.12|111.08|111.22|111.14|111.12|111.08|5964
1628511150000|2021-08-09 12:12:30|||||||||856
1628511160000|2021-08-09 12:12:40||111.1||111.08||111.1||111.08|0
1628511170000|2021-08-09 12:12:50|||||||||386
1628511180000|2021-08-09 12:13:00||111.1||111.08||111.1||111.08|0
1628511190000|2021-08-09 12:13:10|||||||||22381
1628511200000|2021-08-09 12:13:20|111.14|111.1|111.14|111.1|111.14|111.1|111.12|111.1|5253
1628511210000|2021-08-09 12:13:30|||||||||498
1628511220000|2021-08-09 12:13:40|111.12||111.14||111.14||111.12||225
1628511230000|2021-08-09 12:13:50|111.12|111.08|111.12|111.04|111.12|111.08|111.1|111.04|5158
1628511250000|2021-08-09 12:14:10||111.06||111.06||111.06||111.06|0
1628511260000|2021-08-09 12:14:20|111.1|111.04|111.1|111.04|111.1|111.04|111.1|111.04|3000
1628511270000|2021-08-09 12:14:30|111.12|111.06|111.12|111.06|111.12|111.06|111.12|111.06|0
1628511280000|2021-08-09 12:14:40|111.1|111.04|111.08|111.04|111.1|111.04|111.08|111.04|0
1628511290000|2021-08-09 12:14:50|111.1|111.06|111.08|111.04|111.1|111.06|111.06|111|3620
1628511300000|2021-08-09 12:15:00||111.02||111.04||111.04||111.02|0
1628511320000|2021-08-09 12:15:20|111.06|111.02|111.06|111.02|111.08|111.02|111.06|111|12999
1628511330000|2021-08-09 12:15:30|111.08|111.04|111.1|111.04|111.1|111.06|111.08|111.04|30653
1628511340000|2021-08-09 12:15:40|111.08|111.02|111.08|111.02|111.08|111.04|111.08|111.02|0
1628511370000|2021-08-09 12:16:10|||||||||19
1628511380000|2021-08-09 12:16:20|111.06|111|111.02|110.98|111.06|111.02|111.02|110.98|9828
1628511390000|2021-08-09 12:16:30|111|110.94|111|110.94|111|110.96|110.94|110.88|9142
1628511410000|2021-08-09 12:16:50|||||||||1600
1628511420000|2021-08-09 12:17:00|||||||||4333
1628511430000|2021-08-09 12:17:10|||||||||2258
1628511440000|2021-08-09 12:17:20|||||||||958
1628511470000|2021-08-09 12:17:50|110.98|110.92|110.98|110.92|110.98|110.92|110.98|110.92|44
1628511480000|2021-08-09 12:18:00|110.96|110.88|111.04|110.98|111.04|110.98|110.92|110.88|17349
1628511490000|2021-08-09 12:18:10|111.06||111.04||111.06||111.04||0
1628511500000|2021-08-09 12:18:20|111.02||111||111.02||111||520
1628511510000|2021-08-09 12:18:30|||||||||1405
1628511520000|2021-08-09 12:18:40||110.96||110.96||110.96||110.96|10000
1628511530000|2021-08-09 12:18:50|110.98|110.98|111|110.96|111|110.98|110.98|110.96|50007
1628511550000|2021-08-09 12:19:10|||||||||15938
1628511570000|2021-08-09 12:19:30|||||||||1459
1628511590000|2021-08-09 12:19:50|||||||||650
1628511600000|2021-08-09 12:20:00|110.98|110.92|110.94|110.92|110.98|110.92|110.94|110.9|3409
1628511610000|2021-08-09 12:20:10|110.98|110.94|110.98|110.92|111|110.94|110.94|110.92|129
1628511620000|2021-08-09 12:20:20|110.96||110.96||110.96||110.96||0
1628511630000|2021-08-09 12:20:30|110.98|110.9|110.92|110.86|110.98|110.9|110.92|110.86|9131
1628511660000|2021-08-09 12:21:00|110.88||110.88||110.92||110.88||1809
1628511670000|2021-08-09 12:21:10|110.92|110.88|110.94|110.9|110.96|110.9|110.92|110.86|3650
1628511680000|2021-08-09 12:21:20|110.96|110.92|110.96|110.92|110.96|110.94|110.96|110.92|0
1628511690000|2021-08-09 12:21:30|110.98|110.94|111|110.94|111|110.96|110.98|110.94|1686
1628511700000|2021-08-09 12:21:40||110.96||110.96||110.96||110.96|0
1628511710000|2021-08-09 12:21:50|110.98||111||111||110.98||0
1628511730000|2021-08-09 12:22:10|111.02|110.98|111.04|111|111.08|111.04|111.02|110.96|8619
1628511770000|2021-08-09 12:22:50|111.02||111.02||111.02||111.02||53
1628511790000|2021-08-09 12:23:10|||||||||366
1628511800000|2021-08-09 12:23:20|111|110.96|110.94|110.88|111|110.96|110.92|110.88|6342
1628511820000|2021-08-09 12:23:40|110.96|110.9|111|110.92|111|110.92|110.96|110.9|428
1628511830000|2021-08-09 12:23:50|111.02|110.94|111|110.96|111.04|110.98|110.98|110.94|7114
1628511840000|2021-08-09 12:24:00|110.98|110.94|111|110.94|111|110.94|110.98|110.94|1575
1628511850000|2021-08-09 12:24:10||110.96||110.94||110.96||110.94|0
1628511860000|2021-08-09 12:24:20|110.98|110.9|110.92|110.86|110.98|110.9|110.92|110.86|4308
1628511880000|2021-08-09 12:24:40|110.94|110.88|110.92|110.86|110.96|110.88|110.92|110.86|0
1628511890000|2021-08-09 12:24:50||110.88||110.88||110.88||110.88|0
1628511900000|2021-08-09 12:25:00||110.86||110.88||110.88||110.86|0
1628511910000|2021-08-09 12:25:10|110.96|110.9|111|110.92|111|110.92|110.96|110.9|14
1628511920000|2021-08-09 12:25:20|||||||||406
1628511930000|2021-08-09 12:25:30|110.98||110.96||110.98||110.96||110
1628511940000|2021-08-09 12:25:40|110.94||110.94||110.94||110.94||0
1628511970000|2021-08-09 12:26:10|110.96|110.94|111.02|110.96|111.02|110.96|110.96|110.94|6846
1628511980000|2021-08-09 12:26:20|111.04|110.98|111.1|111.04|111.1|111.04|111.02|110.98|16
1628511990000|2021-08-09 12:26:30|111.08||111.1||111.1||111.08||1015
1628512010000|2021-08-09 12:26:50|111.08||111.1||111.1||111.08||0
1628512020000|2021-08-09 12:27:00|111.08|111.02|111.08|111.02|111.08|111.02|111.08|111.02|1352
1628512030000|2021-08-09 12:27:10|111.1|111.04|111.1|111.04|111.1|111.04|111.1|111.04|0
1628512050000|2021-08-09 12:27:30|111.08|111.02|111.08|111.02|111.08|111.02|111.08|111.02|177
1628512070000|2021-08-09 12:27:50||111.04||111.02||111.04||111.02|30010
1628512080000|2021-08-09 12:28:00|111.1|111.04|111.16|111.1|111.16|111.12|111.1|111.04|4986
1628512100000|2021-08-09 12:28:20|111.18||111.18||111.2||111.18||5
1628512110000|2021-08-09 12:28:30|111.2||111.16||111.2||111.16||217
1628512120000|2021-08-09 12:28:40||111.12||111.12||111.12||111.12|0
1628512130000|2021-08-09 12:28:50|111.14|111.14|111.12|111.06|111.14|111.14|111.1|111.06|17058
1628512140000|2021-08-09 12:29:00|111.14|111.08|111.14|111.06|111.14|111.08|111.14|111.06|0
1628512150000|2021-08-09 12:29:10|111.16|111.08|111.16|111.08|111.16|111.1|111.16|111.08|5445
1628512160000|2021-08-09 12:29:20|111.14||111.14||111.14||111.14||1000
1628512180000|2021-08-09 12:29:40|||||||||9014
1628512200000|2021-08-09 12:30:00|111.12||111.12||111.12||111.12||1461
1628512210000|2021-08-09 12:30:10|111.14||111.14||111.14||111.14||0
1628512250000|2021-08-09 12:30:50|111.12|111.06|111.04|110.98|111.12|111.06|111.02|110.96|14280
1628512260000|2021-08-09 12:31:00|||||||||2411
1628512280000|2021-08-09 12:31:20|111.02|110.96|110.94|110.88|111.02|110.96|110.94|110.88|5424
1628512300000|2021-08-09 12:31:40|110.92|110.86|110.92|110.88|110.92|110.88|110.92|110.86|0
1628512310000|2021-08-09 12:31:50|||||||||392
1628512370000|2021-08-09 12:32:50|110.9|110.86|110.88|110.82|110.9|110.86|110.88|110.8|2314
1628512380000|2021-08-09 12:33:00|110.9|110.84|110.9|110.84|110.92|110.86|110.9|110.84|0
1628512410000|2021-08-09 12:33:30|110.92|110.86|110.94|110.9|110.96|110.9|110.92|110.86|6000
1628512420000|2021-08-09 12:33:40|||||||||10
1628512450000|2021-08-09 12:34:10|||||||||4203
1628512460000|2021-08-09 12:34:20|||||||||200
1628512470000|2021-08-09 12:34:30|||||||||312
1628512490000|2021-08-09 12:34:50|||||||||369
1628512500000|2021-08-09 12:35:00|110.92|110.88|110.92|110.88|110.94|110.88|110.92|110.88|2
1628512510000|2021-08-09 12:35:10|110.9|110.86|110.88|110.82|110.9|110.86|110.86|110.82|5514
1628512520000|2021-08-09 12:35:20|||||||||250
1628512540000|2021-08-09 12:35:40||110.84||110.84||110.84||110.84|0
1628512550000|2021-08-09 12:35:50|110.92|110.86|110.92|110.86|110.94|110.88|110.8|110.74|41242
1628512560000|2021-08-09 12:36:00|110.88|110.84|110.88|110.8|110.88|110.84|110.86|110.8|1938
1628512570000|2021-08-09 12:36:10|110.86||110.88||110.88||110.86||459
1628512580000|2021-08-09 12:36:20|||||||||1747
1628512610000|2021-08-09 12:36:50|110.92|110.82|110.86|110.82|110.92|110.88|110.84|110.8|5102
1628512620000|2021-08-09 12:37:00|110.84|110.8|110.86|110.8|110.86|110.8|110.84|110.8|6000
1628512630000|2021-08-09 12:37:10|110.88|110.82|110.88|110.82|110.88|110.86|110.88|110.82|1066
1628512640000|2021-08-09 12:37:20|110.9|110.84|110.92|110.86|110.94|110.88|110.9|110.84|4749
1628512650000|2021-08-09 12:37:30|110.94|110.88|111.04|110.94|111.04|110.94|110.94|110.88|221
1628512660000|2021-08-09 12:37:40|111.02||111.04||111.04||111.02||0
1628512670000|2021-08-09 12:37:50|111.06|110.96|111.08|110.98|111.08|110.98|111.06|110.96|0
1628512680000|2021-08-09 12:38:00|111.06|111|111.06|111.02|111.06|111.02|111.06|111|10318
1628512690000|2021-08-09 12:38:10|111.04|110.98|111|110.94|111.04|111|110.98|110.94|4939
1628512720000|2021-08-09 12:38:40|110.98|110.92|110.96|110.9|110.98|110.92|110.96|110.9|2065
1628512730000|2021-08-09 12:38:50|110.94|110.88|110.88|110.8|110.94|110.88|110.88|110.8|160
1628512740000|2021-08-09 12:39:00|||||||||501
1628512760000|2021-08-09 12:39:20||110.82||110.82||110.82||110.8|108
1628512790000|2021-08-09 12:39:50|110.86|110.8|110.8|110.74|110.86|110.8|110.8|110.74|1767
1628512800000|2021-08-09 12:40:00|110.82|110.76|110.88|110.8|110.88|110.8|110.82|110.76|336
1628512830000|2021-08-09 12:40:30|||||||||649
1628512910000|2021-08-09 12:41:50|110.9|110.82|110.92|110.84|110.96|110.9|110.9|110.82|7172
1628512930000|2021-08-09 12:42:10|110.9|110.8|110.84|110.8|110.9|110.8|110.84|110.8|2899
1628512970000|2021-08-09 12:42:50|110.82|110.76|110.86|110.82|110.9|110.84|110.78|110.76|5714
1628512980000|2021-08-09 12:43:00|||||||||214
1628512990000|2021-08-09 12:43:10|||||||||429
1628513010000|2021-08-09 12:43:30|110.84|110.78|110.84|110.78|110.86|110.82|110.82|110.78|11775
1628513030000|2021-08-09 12:43:50|110.82|110.74|110.8|110.74|110.82|110.74|110.78|110.72|10448
1628513040000|2021-08-09 12:44:00|110.82|110.76|110.82|110.76|110.84|110.78|110.82|110.76|2500
1628513060000|2021-08-09 12:44:20|||||||||5409
1628513070000|2021-08-09 12:44:30|110.84|110.78|110.84|110.78|110.86|110.84|110.82|110.78|7298
1628513080000|2021-08-09 12:44:40|110.86|110.8|110.86|110.82|110.86|110.82|110.86|110.8|2796
1628513090000|2021-08-09 12:44:50|110.84|110.78|110.84|110.78|110.84|110.78|110.82|110.78|2716
1628513110000|2021-08-09 12:45:10|110.86|110.8|110.84|110.78|110.86|110.8|110.84|110.78|3323
1628513120000|2021-08-09 12:45:20|110.86|110.8|110.86|110.8|110.86|110.8|110.86|110.8|3126
1628513130000|2021-08-09 12:45:30|110.84|110.78|110.84|110.8|110.86|110.8|110.84|110.78|20
1628513140000|2021-08-09 12:45:40|110.86|110.82|110.9|110.84|110.9|110.86|110.86|110.82|4521
1628513150000|2021-08-09 12:45:50|110.88||110.88||110.9||110.88||0
1628513190000|2021-08-09 12:46:30|110.9|110.86|110.96|110.9|110.96|110.92|110.9|110.86|5265
1628513200000|2021-08-09 12:46:40|110.94|110.92|110.94|110.9|110.94|110.94|110.94|110.88|3632
1628513210000|2021-08-09 12:46:50|110.96||110.94||110.96||110.94||0
1628513230000|2021-08-09 12:47:10|110.92|110.88|110.9|110.8|110.92|110.88|110.9|110.8|8631
1628513240000|2021-08-09 12:47:20||110.82||110.8||110.82||110.8|0
1628513250000|2021-08-09 12:47:30|||||||||833
1628513260000|2021-08-09 12:47:40|110.88||110.86||110.88||110.86||0
1628513270000|2021-08-09 12:47:50|||||||||105
1628513280000|2021-08-09 12:48:00|110.88|110.82|110.96|110.9|110.96|110.9|110.88|110.82|5925
1628513300000|2021-08-09 12:48:20|110.94|110.88|110.92|110.88|110.94|110.88|110.92|110.88|1421
1628513320000|2021-08-09 12:48:40|110.9|110.86|110.84|110.8|110.9|110.86|110.84|110.8|5940
1628513330000|2021-08-09 12:48:50|110.86||110.84||110.86||110.84||200
1628513340000|2021-08-09 12:49:00|110.82|110.78|110.8|110.76|110.82|110.78|110.8|110.76|223
1628513350000|2021-08-09 12:49:10|110.82|110.78|110.84|110.78|110.86|110.78|110.82|110.78|2830
1628513390000|2021-08-09 12:49:50|110.82||110.82||110.82||110.82||160
1628513410000|2021-08-09 12:50:10|||||||||587
1628513420000|2021-08-09 12:50:20|110.86|110.8|110.88|110.82|110.88|110.82|110.86|110.8|92440
1628513430000|2021-08-09 12:50:30|110.86||110.86||110.86||110.86||0
1628513440000|2021-08-09 12:50:40|110.88|110.84|110.9|110.84|110.9|110.84|110.88|110.84|10000
1628513450000|2021-08-09 12:50:50||110.82||110.82||110.82||110.82|0
1628513470000|2021-08-09 12:51:10|110.88|110.84|110.9|110.84|110.9|110.84|110.88|110.82|3921
1628513480000|2021-08-09 12:51:20|110.92||110.92||110.92||110.92||0
1628513490000|2021-08-09 12:51:30|110.94|110.86|110.94|110.9|110.96|110.9|110.94|110.86|8697
1628513500000|2021-08-09 12:51:40|110.96||110.96||110.96||110.96||0
1628513510000|2021-08-09 12:51:50|||||||||219
1628513530000|2021-08-09 12:52:10|110.98|110.92|111|110.94|111|110.96|110.98|110.92|2322
1628513540000|2021-08-09 12:52:20||110.96||110.94||110.96||110.94|2780
1628513580000|2021-08-09 12:53:00|111.02|110.96|111.12|111.02|111.12|111.02|111.02|110.96|19324
1628513590000|2021-08-09 12:53:10|111.14|111.04|111.16|111.06|111.16|111.06|111.14|111.04|833
1628513600000|2021-08-09 12:53:20|111.14||111.14||111.16||111.14||0
1628513610000|2021-08-09 12:53:30|111.12|111.04|111.08|111.04|111.12|111.04|111.06|111.02|8983
1628513630000|2021-08-09 12:53:50|111.06||111.06||111.06||111.06||0
1628513640000|2021-08-09 12:54:00|111.08|111.02|111|110.92|111.08|111.02|111|110.92|15005
1628513650000|2021-08-09 12:54:10|110.98|110.9|110.92|110.88|110.98|110.9|110.9|110.84|1433
1628513680000|2021-08-09 12:54:40|110.9|110.86|110.92|110.84|110.94|110.86|110.9|110.84|3608
1628513700000|2021-08-09 12:55:00|110.94|110.86|110.92|110.88|110.94|110.88|110.92|110.86|419
1628513720000|2021-08-09 12:55:20|||||||||398
1628513740000|2021-08-09 12:55:40|110.9|110.9|110.92|110.9|110.92|110.9|110.9|110.88|2923
1628513760000|2021-08-09 12:56:00|110.96|110.92|110.96|110.94|110.96|110.94|110.96|110.9|898
1628513770000|2021-08-09 12:56:10|110.94|110.92|110.9|110.84|110.94|110.92|110.9|110.84|6485
1628513800000|2021-08-09 12:56:40|110.92|110.86|110.94|110.88|110.94|110.92|110.92|110.86|265
1628513810000|2021-08-09 12:56:50|110.92|110.86|110.92|110.86|110.94|110.86|110.92|110.86|0
1628513820000|2021-08-09 12:57:00||110.84||110.84||110.84||110.84|0
1628513830000|2021-08-09 12:57:10|110.9|110.88|110.88|110.82|110.9|110.88|110.88|110.8|1504
1628513840000|2021-08-09 12:57:20|110.86||110.86||110.86||110.86||0
1628513850000|2021-08-09 12:57:30|110.84|110.8|110.82|110.78|110.84|110.8|110.8|110.78|49591
1628513860000|2021-08-09 12:57:40|110.84|110.8|110.86|110.84|110.86|110.84|110.84|110.8|2121
1628513870000|2021-08-09 12:57:50|110.9|110.86|110.9|110.86|110.9|110.86|110.88|110.86|274
1628513880000|2021-08-09 12:58:00|110.94|110.88|110.92|110.9|110.96|110.9|110.92|110.88|3243
1628513890000|2021-08-09 12:58:10|110.96|110.92|110.96|110.92|110.98|110.92|110.96|110.92|33
1628513900000|2021-08-09 12:58:20|110.94|110.9|110.9|110.86|110.94|110.9|110.88|110.84|11154
1628513940000|2021-08-09 12:59:00|110.94|110.88|110.9|110.86|110.94|110.9|110.88|110.86|15951
1628513950000|2021-08-09 12:59:10|110.92|110.84|110.92|110.86|110.94|110.88|110.92|110.84|8000
1628513960000|2021-08-09 12:59:20|110.88|110.88|110.92|110.88|110.92|110.88|110.88|110.86|4424
1628513980000|2021-08-09 12:59:40|110.9||110.9||110.9||110.9||0
1628513990000|2021-08-09 12:59:50|||||||||4475
1628514000000|2021-08-09 13:00:00|110.92|110.9|110.98|110.92|110.98|110.94|110.92|110.88|34818
1628514010000|2021-08-09 13:00:10||110.94||110.94||110.94||110.94|0
1628514030000|2021-08-09 13:00:30|111|110.96|111|110.96|111|110.98|111|110.96|10353
1628514040000|2021-08-09 13:00:40|110.98|110.94|110.98|110.94|110.98|110.94|110.98|110.92|1309
1628514050000|2021-08-09 13:00:50||110.96||110.94||110.96||110.94|0
1628514060000|2021-08-09 13:01:00|||||||||458
1628514070000|2021-08-09 13:01:10|111|110.96|111|110.96|111|110.98|111|110.96|2386
1628514090000|2021-08-09 13:01:30|110.98|110.94|110.96|110.94|110.98|110.94|110.94|110.92|7046
1628514100000|2021-08-09 13:01:40||110.92||110.94||110.94||110.92|18
1628514110000|2021-08-09 13:01:50|111|110.96|111|110.96|111|110.98|111|110.96|324
1628514120000|2021-08-09 13:02:00|110.98|110.98|110.98|110.94|110.98|110.98|110.96|110.94|4076
1628514130000|2021-08-09 13:02:10|110.96|110.92|111|110.94|111|110.96|110.94|110.88|14694
1628514140000|2021-08-09 13:02:20|110.98|110.92|110.98|110.94|111|110.94|110.98|110.92|6
1628514150000|2021-08-09 13:02:30|110.96|110.92|110.94|110.9|110.96|110.92|110.94|110.9|12806
1628514160000|2021-08-09 13:02:40||110.88||110.9||110.9||110.88|0
1628514190000|2021-08-09 13:03:10|110.98|110.92|110.98|110.92|110.98|110.94|110.98|110.92|341
1628514200000|2021-08-09 13:03:20|111|110.94|110.98|110.94|111|110.94|110.98|110.94|0
1628514210000|2021-08-09 13:03:30|111|110.92|110.98|110.94|111|110.94|110.98|110.92|0
1628514230000|2021-08-09 13:03:50|110.96|110.92|110.98|110.96|111|110.96|110.96|110.92|383
1628514240000|2021-08-09 13:04:00||110.94||110.94||110.94||110.94|17922
1628514250000|2021-08-09 13:04:10||110.96||110.94||110.96||110.94|4501
1628514270000|2021-08-09 13:04:30|111|110.96|111.04|111|111.04|111|111|110.96|3193
1628514320000|2021-08-09 13:05:20|111.08|111.02|110.94|110.9|111.1|111.08|110.94|110.9|86674
1628514330000|2021-08-09 13:05:30|110.92|110.88|111|110.94|111|110.94|110.92|110.88|10344
1628514340000|2021-08-09 13:05:40|110.98|110.9|110.98|110.9|110.98|110.9|110.96|110.9|1965
1628514360000|2021-08-09 13:06:00|110.96|110.92|110.96|110.9|110.98|110.92|110.96|110.9|1035
1628514370000|2021-08-09 13:06:10|110.94|110.88|110.9|110.84|110.94|110.88|110.86|110.8|16533
1628514380000|2021-08-09 13:06:20|110.92|110.86|110.94|110.88|110.94|110.88|110.92|110.86|2571
1628514390000|2021-08-09 13:06:30|110.96|110.9|110.88|110.84|110.96|110.9|110.88|110.84|3037
1628514400000|2021-08-09 13:06:40|110.86|110.8|110.84|110.78|110.88|110.84|110.82|110.76|8381
1628514410000|2021-08-09 13:06:50|110.82|110.76|110.82|110.76|110.82|110.78|110.82|110.76|3152
1628514420000|2021-08-09 13:07:00|110.8|110.74|110.78|110.72|110.8|110.74|110.72|110.68|5815
1628514440000|2021-08-09 13:07:20|110.8|110.74|110.82|110.74|110.82|110.78|110.8|110.74|2086
1628514450000|2021-08-09 13:07:30|110.84|110.76|110.82|110.78|110.84|110.78|110.82|110.76|0
1628514470000|2021-08-09 13:07:50|110.86|110.8|110.92|110.86|110.92|110.86|110.86|110.8|3286
1628514480000|2021-08-09 13:08:00|110.9||110.9||110.9||110.9||63
1628514500000|2021-08-09 13:08:20|110.88|110.84|110.84|110.78|110.88|110.84|110.84|110.78|4325
1628514540000|2021-08-09 13:09:00|110.88|110.8|111.02|110.94|111.02|110.94|110.88|110.8|25724
1628514550000|2021-08-09 13:09:10|111.04|110.96|111.1|111.02|111.14|111.06|111.04|110.96|4674
1628514560000|2021-08-09 13:09:20|111.08|111.04|111.14|111.06|111.14|111.06|111.08|111.04|1581
1628514570000|2021-08-09 13:09:30|||||||||11
1628514580000|2021-08-09 13:09:40|111.12|111.04|111.02|110.94|111.12|111.04|111|110.94|4504
1628514590000|2021-08-09 13:09:50|111|110.96|111.02|110.98|111.02|110.98|111|110.96|188
1628514600000|2021-08-09 13:10:00|111|110.96|110.94|110.9|111|110.96|110.94|110.88|35084
1628514610000|2021-08-09 13:10:10|110.92|110.88|110.94|110.88|110.94|110.88|110.92|110.88|0
1628514620000|2021-08-09 13:10:20|110.92|110.86|110.88|110.82|110.92|110.86|110.86|110.82|5612
1628514630000|2021-08-09 13:10:30|110.9|110.8|110.84|110.78|110.9|110.8|110.84|110.78|1497
1628514660000|2021-08-09 13:11:00|110.86|110.8|110.88|110.82|110.88|110.82|110.86|110.8|92312
1628514680000|2021-08-09 13:11:20|110.9|110.84|110.96|110.9|110.98|110.9|110.9|110.84|8958
1628514700000|2021-08-09 13:11:40|||||||||9
1628514710000|2021-08-09 13:11:50|110.94|110.86|110.92|110.86|110.94|110.86|110.92|110.84|1355
1628514720000|2021-08-09 13:12:00|110.94|110.88|110.94|110.88|110.94|110.88|110.94|110.88|0
1628514730000|2021-08-09 13:12:10|110.92|110.9|110.92|110.9|110.92|110.9|110.92|110.9|0
1628514740000|2021-08-09 13:12:20|110.94||110.94||110.94||110.94||0
1628514750000|2021-08-09 13:12:30|110.98|110.92|110.98|110.92|110.98|110.92|110.98|110.92|355
1628514770000|2021-08-09 13:12:50|110.96|110.9|110.98|110.92|110.98|110.92|110.96|110.9|0
1628514790000|2021-08-09 13:13:10|110.96|110.9|110.98|110.92|110.98|110.92|110.96|110.9|0
1628514800000|2021-08-09 13:13:20|110.96||110.98||110.98||110.96||4478
1628514820000|2021-08-09 13:13:40|111|110.94|110.94|110.92|111|110.94|110.94|110.92|0
1628514830000|2021-08-09 13:13:50|110.92|110.9|110.92|110.88|110.92|110.9|110.9|110.84|2798
1628514840000|2021-08-09 13:14:00|110.9||110.9||110.9||110.9||0
1628514850000|2021-08-09 13:14:10|110.88|110.86|110.86|110.82|110.88|110.86|110.86|110.82|1247
1628514860000|2021-08-09 13:14:20|110.84|110.8|110.84|110.82|110.84|110.82|110.84|110.8|10
1628514890000|2021-08-09 13:14:50|110.86||110.86||110.86||110.84||10025
1628514900000|2021-08-09 13:15:00|110.8|110.78|110.8|110.76|110.82|110.78|110.76|110.72|51665
1628514910000|2021-08-09 13:15:10||110.74||110.76||110.76||110.74|0
1628514920000|2021-08-09 13:15:20|110.78||110.78||110.78||110.78||0
1628514950000|2021-08-09 13:15:50|110.8|110.78|110.84|110.82|110.84|110.82|110.8|110.78|29023
1628514960000|2021-08-09 13:16:00|110.86|110.84|110.86|110.82|110.88|110.84|110.86|110.82|6261
1628514970000|2021-08-09 13:16:10|110.88||110.86||110.88||110.86||1500
1628515000000|2021-08-09 13:16:40|110.88|110.84|110.92|110.84|110.94|110.88|110.88|110.84|5682
1628515010000|2021-08-09 13:16:50|110.9|110.86|111.04|110.98|111.04|110.98|110.9|110.86|63219
1628515020000|2021-08-09 13:17:00|111.02|110.96|111|110.92|111.02|110.96|110.96|110.92|20037
1628515030000|2021-08-09 13:17:10|110.98|110.94|111|110.94|111|110.94|110.96|110.94|1000
1628515040000|2021-08-09 13:17:20|111.02||111.04||111.04||111.02||0
1628515050000|2021-08-09 13:17:30|111.02||111.02||111.02||111.02||638
1628515070000|2021-08-09 13:17:50|||||||||6373
1628515080000|2021-08-09 13:18:00|111|110.96|111.02|110.98|111.02|110.98|111|110.96|1170
1628515090000|2021-08-09 13:18:10|111.04|111|111.16|111.1|111.16|111.1|111.04|111|4805
1628515100000|2021-08-09 13:18:20|111.18|111.12|111.18|111.14|111.18|111.16|111.14|111.08|31025
1628515110000|2021-08-09 13:18:30|111.2|111.16|111.26|111.22|111.28|111.24|111.2|111.16|3551
1628515120000|2021-08-09 13:18:40|111.28||111.28||111.3||111.28||0
1628515130000|2021-08-09 13:18:50|111.26|111.2|111.24|111.18|111.28|111.2|111.22|111.14|6044
1628515140000|2021-08-09 13:19:00|111.22|111.14|111.3|111.22|111.32|111.24|111.2|111.14|8257
1628515150000|2021-08-09 13:19:10||111.24||111.2||111.24||111.2|0
1628515160000|2021-08-09 13:19:20|||||||||162
1628515170000|2021-08-09 13:19:30|111.28|111.18|111.2|111.16|111.28|111.2|111.2|111.16|0
1628515180000|2021-08-09 13:19:40|111.18|111.14|111.16|111.1|111.18|111.14|111.16|111.1|3184
1628515190000|2021-08-09 13:19:50|111.14|111.12|111.16|111.12|111.16|111.12|111.1|111.02|65617
1628515200000|2021-08-09 13:20:00|111.14|111.1|111.12|111.08|111.14|111.1|111.1|111.04|9995
1628515230000|2021-08-09 13:20:30|111.14|111.1|111.16|111.1|111.16|111.1|111.14|111.1|2500
1628515240000|2021-08-09 13:20:40|111.18|111.12|111.22|111.18|111.22|111.18|111.18|111.12|9450
1628515250000|2021-08-09 13:20:50|111.26||111.26||111.26||111.26||887
1628515270000|2021-08-09 13:21:10|111.24|111.16|111.08|111.04|111.24|111.16|111.08|111.02|27314
1628515280000|2021-08-09 13:21:20|111.1|111.06|111.14|111.06|111.14|111.08|111.1|111.06|4391
1628515300000|2021-08-09 13:21:40|111.16|111.08|111.18|111.1|111.18|111.1|111.16|111.08|5559
1628515310000|2021-08-09 13:21:50|||||||||8318
1628515350000|2021-08-09 13:22:30|111.2|111.12|111.2|111.16|111.2|111.16|111.2|111.12|6241
1628515360000|2021-08-09 13:22:40|111.24|111.18|111.22|111.16|111.24|111.2|111.18|111.12|4971
1628515370000|2021-08-09 13:22:50|111.24||111.22||111.26||111.22||0
1628515380000|2021-08-09 13:23:00|111.24|111.18|111.32|111.28|111.38|111.28|111.24|111.18|14025
1628515420000|2021-08-09 13:23:40|111.3|111.26|111.34|111.24|111.36|111.26|111.22|111.16|21784
1628515430000|2021-08-09 13:23:50|111.36||111.34||111.36||111.32||6893
1628515440000|2021-08-09 13:24:00|111.32||111.36||111.36||111.32||364
1628515450000|2021-08-09 13:24:10|111.34||111.32||111.34||111.32||0
1628515490000|2021-08-09 13:24:50|111.3|111.22|111.2|111.12|111.3|111.22|111.2|111.12|14140
1628515500000|2021-08-09 13:25:00|111.18|111.1|111.16|111.08|111.18|111.1|111.16|111.08|0
1628515510000|2021-08-09 13:25:10|111.14|111.06|111.16|111.08|111.16|111.08|111.12|111.04|677
1628515520000|2021-08-09 13:25:20|111.18|111.1|111.18|111.1|111.18|111.12|111.18|111.1|2
1628515530000|2021-08-09 13:25:30|111.2||111.2||111.2||111.2||0
1628515550000|2021-08-09 13:25:50|111.18|111.08|111.16|111.06|111.18|111.08|111.16|111.06|9005
1628515600000|2021-08-09 13:26:40|111.18|111.1|111.2|111.12|111.2|111.12|111.18|111.1|2584
1628515620000|2021-08-09 13:27:00||111.14||111.12||111.16||111.12|0
1628515640000|2021-08-09 13:27:20|111.18|111.1|111.14|111.1|111.18|111.1|111.14|111.1|0
1628515650000|2021-08-09 13:27:30|111.16|111.12|111.04|110.94|111.18|111.14|111.04|110.94|45755
1628515660000|2021-08-09 13:27:40|111.02|110.92|110.92|110.86|111.02|110.92|110.92|110.86|820
1628515670000|2021-08-09 13:27:50|110.9|110.82|110.94|110.86|110.94|110.86|110.86|110.82|7658
1628515680000|2021-08-09 13:28:00|110.96|110.88|111|110.92|111|110.94|110.94|110.88|1581
1628515690000|2021-08-09 13:28:10|||||||||23
1628515700000|2021-08-09 13:28:20|110.98|110.9|110.96|110.9|110.98|110.9|110.96|110.9|0
1628515710000|2021-08-09 13:28:30|110.94||110.94||110.94||110.94||100
1628515720000|2021-08-09 13:28:40|110.96||110.96||110.96||110.96||1637
1628515730000|2021-08-09 13:28:50|||||||||90433
1628515740000|2021-08-09 13:29:00|||||||||990
1628515750000|2021-08-09 13:29:10||110.92||110.92||110.92||110.92|278
1628515760000|2021-08-09 13:29:20|110.94|110.9|110.98|110.96|111.02|110.96|110.9|110.86|1003
1628515770000|2021-08-09 13:29:30|111.02|111|111.1|111.02|111.1|111.02|111.02|111|5966
1628515790000|2021-08-09 13:29:50|111.08|111|111.04|110.96|111.08|111.02|111|110.94|4
1628515800000|2021-08-09 13:30:00|111.02|110.94|110.92|110.82|111.02|110.94|110.88|110.8|2527
1628515810000|2021-08-09 13:30:10|110.96|110.84|110.96|110.92|111|110.92|110.92|110.84|20254
1628515820000|2021-08-09 13:30:20|110.98||110.96||110.98||110.96||0
1628515830000|2021-08-09 13:30:30|110.94|110.9|110.88|110.8|110.94|110.9|110.86|110.78|5513
1628515840000|2021-08-09 13:30:40|110.86|110.78|110.82|110.8|110.86|110.8|110.8|110.74|2992
1628515850000|2021-08-09 13:30:50|110.84|110.82|110.9|110.86|110.94|110.88|110.84|110.82|37497
1628515860000|2021-08-09 13:31:00|110.94|110.84|110.88|110.82|110.94|110.88|110.84|110.8|2306
1628515870000|2021-08-09 13:31:10|110.86|110.8|110.84|110.8|110.86|110.8|110.84|110.8|0
1628515880000|2021-08-09 13:31:20|110.82|110.76|110.82|110.74|110.82|110.76|110.8|110.72|2300
1628515890000|2021-08-09 13:31:30|110.84|110.76|110.84|110.78|110.84|110.78|110.78|110.72|24667
1628515900000|2021-08-09 13:31:40|110.86|110.8|110.82|110.76|110.88|110.8|110.82|110.76|21813
1628515910000|2021-08-09 13:31:50|110.8|110.72|110.74|110.68|110.8|110.72|110.74|110.66|9113
1628515920000|2021-08-09 13:32:00|110.76|110.7|110.68|110.62|110.76|110.72|110.64|110.6|7323
1628515930000|2021-08-09 13:32:10|110.66||110.66||110.66||110.66||13400
1628515940000|2021-08-09 13:32:20|110.64|110.6|110.58|110.54|110.64|110.6|110.58|110.5|16465
1628515950000|2021-08-09 13:32:30|110.56|110.52|110.58|110.52|110.6|110.52|110.44|110.38|67343
1628515960000|2021-08-09 13:32:40|||||||||18110
1628515970000|2021-08-09 13:32:50|110.56|110.5|110.46|110.38|110.56|110.5|110.46|110.38|19424
1628515980000|2021-08-09 13:33:00||110.36||110.36||110.36||110.36|828
1628515990000|2021-08-09 13:33:10||110.38||110.36||110.38||110.36|45293
1628516000000|2021-08-09 13:33:20||110.38||110.4||110.4||110.36|9453
1628516010000|2021-08-09 13:33:30|110.48|110.42|110.58|110.52|110.58|110.54|110.48|110.42|1344
1628516020000|2021-08-09 13:33:40|110.62|110.54|110.62|110.58|110.66|110.6|110.6|110.52|2547
1628516030000|2021-08-09 13:33:50|110.66|110.56|110.66|110.58|110.66|110.58|110.62|110.56|1900
1628516040000|2021-08-09 13:34:00|110.68|110.6|110.66|110.6|110.68|110.62|110.66|110.6|230
1628516050000|2021-08-09 13:34:10|||||||||54
1628516060000|2021-08-09 13:34:20|110.68|110.62|110.66|110.62|110.68|110.64|110.66|110.62|3000
1628516070000|2021-08-09 13:34:30|110.68|110.6|110.58|110.52|110.68|110.62|110.58|110.52|6983
1628516080000|2021-08-09 13:34:40|110.6|110.54|110.54|110.46|110.74|110.7|110.48|110.4|46250
1628516090000|2021-08-09 13:34:50|110.52|110.44|110.5|110.44|110.54|110.48|110.48|110.4|24421
1628516100000|2021-08-09 13:35:00|110.48|110.4|110.58|110.52|110.62|110.54|110.46|110.4|9567
1628516110000|2021-08-09 13:35:10|110.56|110.54|110.8|110.72|110.8|110.72|110.54|110.5|97576
1628516120000|2021-08-09 13:35:20|110.82||110.82||110.84||110.82||620
1628516140000|2021-08-09 13:35:40|110.84|110.74|110.86|110.8|110.88|110.8|110.84|110.74|2121
1628516160000|2021-08-09 13:36:00|110.9|110.82|111.04|110.98|111.06|111.04|110.9|110.82|35768
1628516170000|2021-08-09 13:36:10|111.02|110.96|111.06|111|111.06|111.04|110.98|110.94|101961
1628516180000|2021-08-09 13:36:20|111.04|110.98|111.02|110.96|111.06|111|110.94|110.88|36290
1628516190000|2021-08-09 13:36:30|111|110.94|110.88|110.84|111|110.94|110.88|110.82|5535
1628516200000|2021-08-09 13:36:40|110.86|110.82|110.76|110.74|110.86|110.82|110.76|110.72|1763
1628516210000|2021-08-09 13:36:50|110.78|110.76|110.8|110.74|110.82|110.76|110.76|110.74|12042
1628516220000|2021-08-09 13:37:00|110.78|110.72|110.64|110.62|110.78|110.72|110.64|110.62|34582
1628516230000|2021-08-09 13:37:10|110.62|110.6|110.66|110.62|110.68|110.62|110.5|110.48|50808
1628516240000|2021-08-09 13:37:20|110.68|110.64|110.66|110.64|110.68|110.64|110.66|110.62|4600
1628516250000|2021-08-09 13:37:30|110.64|110.62|110.68|110.64|110.74|110.68|110.64|110.62|18033
1628516260000|2021-08-09 13:37:40|110.66|110.62|110.56|110.5|110.66|110.62|110.56|110.5|3436
1628516270000|2021-08-09 13:37:50|110.54|110.48|110.5|110.46|110.56|110.5|110.48|110.44|3524
1628516280000|2021-08-09 13:38:00|110.54|110.44|110.56|110.5|110.56|110.5|110.54|110.44|4002
1628516290000|2021-08-09 13:38:10|110.58|110.52|110.6|110.54|110.64|110.56|110.58|110.52|7149
1628516300000|2021-08-09 13:38:20|110.58|110.52|110.52|110.48|110.58|110.52|110.52|110.46|5768
1628516310000|2021-08-09 13:38:30|110.5|110.46|110.5|110.46|110.5|110.46|110.48|110.46|1489
1628516320000|2021-08-09 13:38:40|110.54|110.48|110.52|110.48|110.56|110.48|110.52|110.48|4000
1628516330000|2021-08-09 13:38:50|110.54|110.44|110.56|110.52|110.56|110.52|110.48|110.44|19191
1628516340000|2021-08-09 13:39:00|110.58|110.54|110.56|110.52|110.6|110.56|110.56|110.5|20677
1628516350000|2021-08-09 13:39:10|110.6|110.54|110.52|110.46|110.6|110.54|110.48|110.44|34658
1628516360000|2021-08-09 13:39:20|110.5|110.44|110.54|110.5|110.54|110.5|110.44|110.4|15587
1628516370000|2021-08-09 13:39:30|110.56||110.58||110.58||110.56||0
1628516380000|2021-08-09 13:39:40|||||||||187
1628516390000|2021-08-09 13:39:50|110.56||110.58||110.58||110.56||1068
1628516400000|2021-08-09 13:40:00|110.56||110.56||110.58||110.56||2192
1628516410000|2021-08-09 13:40:10|110.58||110.56||110.58||110.56||26300
1628516420000|2021-08-09 13:40:20|110.58|110.48|110.44|110.4|110.58|110.48|110.44|110.4|10680
1628516430000|2021-08-09 13:40:30|110.42|110.36|110.42|110.34|110.42|110.36|110.36|110.28|3887
1628516440000|2021-08-09 13:40:40|110.4||110.42||110.42||110.4||900
1628516450000|2021-08-09 13:40:50|110.4|110.36|110.4|110.36|110.42|110.38|110.4|110.36|862
1628516500000|2021-08-09 13:41:40|110.38||110.38||110.38||110.38||45
1628516510000|2021-08-09 13:41:50|110.4||110.4||110.4||110.4||0
1628516520000|2021-08-09 13:42:00|110.38|110.34|110.3|110.26|110.38|110.34|110.28|110.26|17552
1628516530000|2021-08-09 13:42:10|110.32||110.32||110.32||110.3||18282
1628516540000|2021-08-09 13:42:20|110.3||110.3||110.32||110.3||45
1628516550000|2021-08-09 13:42:30|110.28|110.22|110.3|110.24|110.3|110.26|110.26|110.2|4391
1628516560000|2021-08-09 13:42:40|110.28|110.26|110.3|110.26|110.3|110.26|110.28|110.26|100
1628516570000|2021-08-09 13:42:50|110.32|110.28|110.38|110.32|110.38|110.32|110.32|110.28|15868
1628516580000|2021-08-09 13:43:00|110.4|110.34|110.44|110.36|110.44|110.38|110.34|110.3|17806
1628516590000|2021-08-09 13:43:10|110.42|110.38|110.4|110.34|110.48|110.42|110.38|110.34|43461
1628516600000|2021-08-09 13:43:20|110.44|110.36|110.44|110.38|110.44|110.38|110.44|110.36|29168
1628516610000|2021-08-09 13:43:30|110.42|110.36|110.48|110.42|110.52|110.46|110.4|110.34|14830
1628516620000|2021-08-09 13:43:40|110.46||110.46||110.48||110.46||22656
1628516630000|2021-08-09 13:43:50|110.48|110.44|110.5|110.42|110.6|110.52|110.48|110.4|17292
1628516640000|2021-08-09 13:44:00|110.48|110.38|110.42|110.34|110.48|110.38|110.42|110.34|11243
1628516650000|2021-08-09 13:44:10|110.4|110.32|110.42|110.32|110.42|110.34|110.38|110.32|6800
1628516660000|2021-08-09 13:44:20||110.34||110.34||110.36||110.34|90
1628516670000|2021-08-09 13:44:30|110.4|110.36|110.36|110.34|110.4|110.36|110.36|110.34|120
1628516680000|2021-08-09 13:44:40|110.4|110.36|110.42|110.38|110.46|110.4|110.4|110.34|38296
1628516690000|2021-08-09 13:44:50|110.46|110.4|110.44|110.4|110.46|110.44|110.44|110.4|18124
1628516700000|2021-08-09 13:45:00|110.42|110.42|110.38|110.34|110.44|110.42|110.38|110.34|5492
1628516710000|2021-08-09 13:45:10|110.4|110.36|110.48|110.4|110.48|110.44|110.4|110.36|10858
1628516720000|2021-08-09 13:45:20||110.42||110.44||110.44||110.42|7208
1628516730000|2021-08-09 13:45:30|110.5|110.42|110.52|110.48|110.56|110.5|110.5|110.42|8195
1628516740000|2021-08-09 13:45:40|||||||||4641
1628516750000|2021-08-09 13:45:50|110.54|110.5|110.6|110.56|110.6|110.56|110.54|110.5|30082
1628516760000|2021-08-09 13:46:00|110.58|110.54|110.54|110.48|110.58|110.54|110.54|110.48|21320
1628516790000|2021-08-09 13:46:30|110.56|110.5|110.66|110.58|110.68|110.58|110.56|110.5|21057
1628516800000|2021-08-09 13:46:40|110.64|110.54|110.64|110.54|110.64|110.54|110.6|110.54|439
1628516810000|2021-08-09 13:46:50|110.62||110.62||110.62||110.62||90
1628516820000|2021-08-09 13:47:00|110.6|110.5|110.58|110.5|110.6|110.54|110.56|110.48|4265
1628516830000|2021-08-09 13:47:10|110.56|110.48|110.44|110.4|110.56|110.48|110.42|110.38|5205
1628516850000|2021-08-09 13:47:30|110.42|110.36|110.42|110.34|110.42|110.36|110.42|110.34|383
1628516880000|2021-08-09 13:48:00|110.4|110.32|110.36|110.28|110.4|110.32|110.28|110.24|16409
1628516890000|2021-08-09 13:48:10|110.38||110.38||110.38||110.38||1000
1628516900000|2021-08-09 13:48:20|110.36|110.26|110.4|110.34|110.44|110.4|110.32|110.24|36514
1628516910000|2021-08-09 13:48:30|110.42|110.36|110.34|110.28|110.42|110.36|110.34|110.26|3115
1628516920000|2021-08-09 13:48:40||110.3||110.3||110.3||110.3|0
1628516930000|2021-08-09 13:48:50|110.38|110.32|110.38|110.34|110.4|110.34|110.38|110.32|1183
1628516940000|2021-08-09 13:49:00|110.36|110.32|110.36|110.26|110.36|110.34|110.34|110.26|2310
1628516950000|2021-08-09 13:49:10|110.38|110.28|110.4|110.34|110.4|110.36|110.38|110.28|14305
1628516960000|2021-08-09 13:49:20|110.42|110.36|110.42|110.36|110.44|110.4|110.42|110.36|67296
1628516970000|2021-08-09 13:49:30|110.4||110.42||110.44||110.4||334
1628516990000|2021-08-09 13:49:50|110.4|110.34|110.38|110.32|110.4|110.34|110.34|110.28|32361
1628517000000|2021-08-09 13:50:00|110.34|110.3|110.3|110.26|110.34|110.3|110.26|110.2|19027
1628517010000|2021-08-09 13:50:10|110.32|110.32|110.34|110.32|110.4|110.34|110.32|110.28|11916
1628517020000|2021-08-09 13:50:20|110.36|110.3|110.3|110.24|110.36|110.3|110.3|110.24|1363
1628517030000|2021-08-09 13:50:30|110.28||110.3||110.3||110.28||1955
1628517040000|2021-08-09 13:50:40|110.32|110.26|110.38|110.3|110.4|110.3|110.32|110.26|2018
1628517060000|2021-08-09 13:51:00|110.4|110.32|110.4|110.36|110.44|110.42|110.4|110.32|47969
1628517070000|2021-08-09 13:51:10|110.38|110.34|110.38|110.32|110.4|110.36|110.36|110.3|12318
1628517080000|2021-08-09 13:51:20|110.36|110.3|110.26|110.22|110.36|110.3|110.22|110.2|19520
1628517090000|2021-08-09 13:51:30|||||||||2000
1628517100000|2021-08-09 13:51:40|110.24|110.2|110.18|110.14|110.24|110.2|110.12|110.06|16179
1628517110000|2021-08-09 13:51:50|110.16||110.16||110.18||110.16||99190
1628517120000|2021-08-09 13:52:00|110.14|110.12|110.16|110.14|110.2|110.14|110.12|110.06|14546
1628517130000|2021-08-09 13:52:10|110.14|110.12|110.14|110.08|110.14|110.12|110.08|110.04|34378
1628517140000|2021-08-09 13:52:20|110.16|110.1|110.16|110.12|110.2|110.16|110.12|110.06|42229
1628517150000|2021-08-09 13:52:30|110.14||110.16||110.16||110.14||2500
1628517160000|2021-08-09 13:52:40|110.18|110.14|110.28|110.22|110.28|110.22|110.18|110.14|58824
1628517170000|2021-08-09 13:52:50|110.26|110.2|110.22|110.18|110.26|110.2|110.2|110.18|21182
1628517180000|2021-08-09 13:53:00|110.24|110.2|110.22|110.18|110.24|110.2|110.22|110.18|8000
1628517190000|2021-08-09 13:53:10|110.2|110.16|110.14|110.04|110.2|110.16|110.1|110.04|18167
1628517200000|2021-08-09 13:53:20||110.06||110.08||110.08||110.06|33208
1628517210000|2021-08-09 13:53:30|110.16|110.1|110.2|110.16|110.2|110.16|110.16|110.1|4299
1628517220000|2021-08-09 13:53:40|110.18|110.14|110.2|110.16|110.2|110.16|110.18|110.14|2002
1628517230000|2021-08-09 13:53:50|110.24|110.18|110.3|110.2|110.3|110.2|110.24|110.18|33084
1628517250000|2021-08-09 13:54:10|110.28||110.28||110.28||110.26||1020
1628517290000|2021-08-09 13:54:50|110.26|110.22|110.28|110.22|110.28|110.22|110.26|110.22|6921
1628517300000|2021-08-09 13:55:00|110.26|110.2|110.26|110.16|110.26|110.2|110.2|110.16|15264
1628517310000|2021-08-09 13:55:10||110.18||110.18||110.18||110.18|8811
1628517320000|2021-08-09 13:55:20|110.24|110.16|110.24|110.18|110.24|110.18|110.18|110.12|5383
1628517330000|2021-08-09 13:55:30|110.26||110.22||110.26||110.22||0
1628517340000|2021-08-09 13:55:40|110.2|110.16|110.14|110.12|110.2|110.16|110.14|110.1|140560
1628517360000|2021-08-09 13:56:00|110.16|110.14|110.16|110.14|110.16|110.14|110.16|110.12|18826
1628517370000|2021-08-09 13:56:10|110.18|110.16|110.18|110.14|110.18|110.16|110.18|110.14|30164
1628517380000|2021-08-09 13:56:20|110.2|110.16|110.18|110.14|110.24|110.18|110.18|110.14|15131
1628517390000|2021-08-09 13:56:30|110.2|110.16|110.24|110.16|110.24|110.18|110.2|110.16|0
1628517400000|2021-08-09 13:56:40|110.22|110.18|110.26|110.22|110.28|110.24|110.22|110.18|515
1628517420000|2021-08-09 13:57:00|110.3|110.24|110.34|110.28|110.34|110.3|110.28|110.24|4190
1628517430000|2021-08-09 13:57:10|110.32|110.26|110.28|110.22|110.32|110.26|110.26|110.22|4737
1628517450000|2021-08-09 13:57:30|110.26|110.2|110.26|110.22|110.28|110.24|110.2|110.16|45831
1628517460000|2021-08-09 13:57:40|110.3|110.2|110.22|110.18|110.3|110.22|110.22|110.18|350
1628517470000|2021-08-09 13:57:50|110.2|110.2|110.3|110.24|110.3|110.24|110.2|110.2|25885
1628517480000|2021-08-09 13:58:00|110.28|110.26|110.28|110.26|110.28|110.26|110.28|110.24|2034
1628517490000|2021-08-09 13:58:10|110.32||110.32||110.34||110.32||2012
1628517500000|2021-08-09 13:58:20|110.3|110.24|110.24|110.22|110.3|110.24|110.24|110.22|6583
1628517510000|2021-08-09 13:58:30|110.26||110.26||110.28||110.24||8003
1628517530000|2021-08-09 13:58:50|110.24|110.2|110.24|110.2|110.26|110.2|110.2|110.18|11563
1628517540000|2021-08-09 13:59:00|110.28|110.22|110.22|110.18|110.28|110.24|110.2|110.16|2753
1628517550000|2021-08-09 13:59:10|110.18|110.16|110.26|110.2|110.26|110.2|110.16|110.12|16681
1628517560000|2021-08-09 13:59:20|110.28|110.22|110.3|110.24|110.32|110.28|110.28|110.22|4171
1628517570000|2021-08-09 13:59:30|110.28||110.28||110.28||110.28||0
1628517580000|2021-08-09 13:59:40|110.3|110.26|110.32|110.26|110.32|110.26|110.3|110.26|783
1628517590000|2021-08-09 13:59:50|110.3|110.24|110.3|110.26|110.32|110.26|110.3|110.24|0
1628517600000|2021-08-09 14:00:00|110.32||110.3||110.32||110.3||0
1628517610000|2021-08-09 14:00:10|110.28|110.24|110.3|110.26|110.32|110.26|110.24|110.22|31550
1628517620000|2021-08-09 14:00:20|110.32|110.28|110.32|110.28|110.34|110.3|110.32|110.28|8033
1628517630000|2021-08-09 14:00:30|110.3|110.26|110.3|110.26|110.34|110.28|110.3|110.26|5095
1628517640000|2021-08-09 14:00:40|||||||||300
1628517660000|2021-08-09 14:01:00|110.32|110.28|110.44|110.38|110.48|110.42|110.32|110.28|74391
1628517670000|2021-08-09 14:01:10|110.42|110.4|110.42|110.38|110.46|110.4|110.42|110.38|231
1628517680000|2021-08-09 14:01:20|110.4|110.34|110.32|110.28|110.42|110.36|110.32|110.28|6844
1628517690000|2021-08-09 14:01:30|110.34|110.3|110.38|110.32|110.38|110.32|110.34|110.3|5410
1628517700000|2021-08-09 14:01:40|110.36|110.34|110.36|110.3|110.36|110.34|110.34|110.28|77003
1628517710000|2021-08-09 14:01:50|110.34|110.28|110.34|110.28|110.34|110.3|110.3|110.26|6838
1628517720000|2021-08-09 14:02:00|110.32|110.26|110.24|110.2|110.34|110.28|110.24|110.2|8502
1628517730000|2021-08-09 14:02:10|110.26|110.22|110.28|110.22|110.28|110.22|110.24|110.18|6506
1628517760000|2021-08-09 14:02:40|110.26|110.2|110.28|110.22|110.28|110.22|110.2|110.16|24209
1628517770000|2021-08-09 14:02:50|110.26|110.18|110.24|110.22|110.26|110.22|110.22|110.18|2073
1628517780000|2021-08-09 14:03:00|110.22|110.18|110.24|110.2|110.24|110.22|110.22|110.18|2798
1628517790000|2021-08-09 14:03:10|110.22|110.22|110.28|110.22|110.32|110.22|110.22|110.22|308
1628517800000|2021-08-09 14:03:20|110.32|110.24|110.36|110.32|110.38|110.32|110.32|110.24|3209
1628517810000|2021-08-09 14:03:30|110.38|110.34|110.38|110.34|110.4|110.34|110.38|110.34|0
1628517820000|2021-08-09 14:03:40||110.32||110.34||110.34||110.32|2
1628517830000|2021-08-09 14:03:50|110.42|110.36|110.46|110.4|110.46|110.42|110.38|110.34|12132
1628517840000|2021-08-09 14:04:00|110.44|110.42|110.42|110.38|110.44|110.42|110.42|110.38|561
1628517850000|2021-08-09 14:04:10|110.4|110.36|110.34|110.32|110.4|110.36|110.34|110.32|13091
1628517860000|2021-08-09 14:04:20|110.36|110.34|110.38|110.34|110.44|110.38|110.36|110.34|3905
1628517870000|2021-08-09 14:04:30|110.42|110.36|110.42|110.36|110.44|110.38|110.42|110.34|545
1628517890000|2021-08-09 14:04:50|110.4|110.34|110.3|110.26|110.4|110.34|110.3|110.22|4558
1628517900000|2021-08-09 14:05:00|110.32|110.28|110.34|110.28|110.38|110.32|110.32|110.28|8106
1628517910000|2021-08-09 14:05:10|110.32|110.26|110.32|110.26|110.34|110.26|110.26|110.24|9299
1628517920000|2021-08-09 14:05:20|110.3|110.28|110.32|110.3|110.32|110.3|110.3|110.28|1181
1628517940000|2021-08-09 14:05:40|110.36|110.32|110.52|110.46|110.52|110.46|110.36|110.32|9202
1628517950000|2021-08-09 14:05:50|110.54|110.48|110.56|110.5|110.58|110.5|110.54|110.48|3921
1628517960000|2021-08-09 14:06:00|110.58|110.52|110.6|110.54|110.62|110.58|110.58|110.52|3474
1628517980000|2021-08-09 14:06:20|110.58|110.52|110.52|110.46|110.58|110.52|110.52|110.46|10520
1628517990000|2021-08-09 14:06:30|110.5|110.44|110.48|110.42|110.5|110.44|110.48|110.4|0
1628518000000|2021-08-09 14:06:40|110.46|110.4|110.4|110.32|110.46|110.4|110.38|110.3|2322
1628518020000|2021-08-09 14:07:00|110.42|110.34|110.4|110.32|110.42|110.38|110.38|110.32|9204
1628518030000|2021-08-09 14:07:10|110.38||110.38||110.38||110.38||0
1628518040000|2021-08-09 14:07:20||110.34||110.34||110.34||110.34|0
1628518050000|2021-08-09 14:07:30|110.42|110.36|110.34|110.28|110.42|110.38|110.34|110.28|4457
1628518060000|2021-08-09 14:07:40|110.36|110.3|110.42|110.34|110.42|110.36|110.34|110.3|4475
1628518070000|2021-08-09 14:07:50|110.4|110.36|110.4|110.34|110.4|110.38|110.4|110.34|2717
1628518080000|2021-08-09 14:08:00|110.38||110.38||110.38||110.38||2014
1628518090000|2021-08-09 14:08:10|110.36||110.36||110.36||110.36||0
1628518100000|2021-08-09 14:08:20|110.34|110.32|110.38|110.34|110.38|110.36|110.34|110.32|8939
1628518110000|2021-08-09 14:08:30|110.36||110.36||110.36||110.36||703
1628518130000|2021-08-09 14:08:50|110.38|110.36|110.38|110.36|110.42|110.38|110.38|110.34|5907
1628518140000|2021-08-09 14:09:00|110.36|110.34|110.38|110.34|110.38|110.36|110.36|110.34|2500
1628518150000|2021-08-09 14:09:10|||||||||20769
1628518160000|2021-08-09 14:09:20|||||||||1287
1628518170000|2021-08-09 14:09:30|110.36||110.38||110.38||110.36||8765
1628518200000|2021-08-09 14:10:00|110.36|110.32|110.3|110.26|110.36|110.32|110.28|110.22|14854
1628518220000|2021-08-09 14:10:20|110.32|110.28|110.38|110.32|110.38|110.34|110.32|110.28|6722
1628518230000|2021-08-09 14:10:30|110.4|110.34|110.44|110.38|110.44|110.42|110.4|110.34|9334
1628518240000|2021-08-09 14:10:40|110.42|110.36|110.38|110.34|110.42|110.36|110.38|110.34|1070
1628518250000|2021-08-09 14:10:50|110.36|110.32|110.36|110.28|110.36|110.32|110.34|110.28|2942
1628518260000|2021-08-09 14:11:00|||||||||100
1628518280000|2021-08-09 14:11:20||110.3||110.28||110.3||110.28|136
1628518290000|2021-08-09 14:11:30|110.34|110.3|110.28|110.22|110.34|110.3|110.26|110.22|12538
1628518300000|2021-08-09 14:11:40|110.26|110.2|110.24|110.18|110.26|110.2|110.24|110.18|4860
1628518310000|2021-08-09 14:11:50|||||||||899
1628518320000|2021-08-09 14:12:00|110.26|110.2|110.24|110.18|110.26|110.22|110.24|110.18|3758
1628518330000|2021-08-09 14:12:10|110.22||110.24||110.24||110.22||180
1628518340000|2021-08-09 14:12:20|110.26|110.2|110.18|110.12|110.26|110.2|110.18|110.12|15094
1628518350000|2021-08-09 14:12:30|110.2||110.18||110.2||110.18||0
1628518360000|2021-08-09 14:12:40|110.16|110.1|110.24|110.16|110.24|110.16|110.14|110.08|13032
1628518390000|2021-08-09 14:13:10|110.26|110.18|110.28|110.2|110.28|110.22|110.26|110.18|2781
1628518400000|2021-08-09 14:13:20|110.26|110.18|110.24|110.2|110.26|110.2|110.2|110.16|8581
1628518410000|2021-08-09 14:13:30|110.28||110.28||110.28||110.28||0
1628518420000|2021-08-09 14:13:40|||||||||5139
1628518440000|2021-08-09 14:14:00|110.26|110.18|110.2|110.18|110.26|110.2|110.18|110.16|10954
1628518460000|2021-08-09 14:14:20|110.24|110.2|110.22|110.18|110.24|110.2|110.2|110.18|50351
1628518470000|2021-08-09 14:14:30|||||||||1476
1628518480000|2021-08-09 14:14:40|110.2|110.16|110.16|110.14|110.2|110.16|110.16|110.14|6086
1628518490000|2021-08-09 14:14:50|||||||||1707
1628518500000|2021-08-09 14:15:00|110.18|110.1|110.16|110.14|110.2|110.14|110.16|110.1|8498
1628518540000|2021-08-09 14:15:40|||||||||8480
1628518550000|2021-08-09 14:15:50|||||||||20000
1628518560000|2021-08-09 14:16:00|110.14|110.12|110.08|110.04|110.14|110.14|110.08|110.04|20121
1628518570000|2021-08-09 14:16:10|110.06|110.02|110.06|110|110.08|110.02|110.02|109.94|47152
1628518580000|2021-08-09 14:16:20|110.08|110.02|110.02|110|110.08|110.04|110|109.96|34572
1628518590000|2021-08-09 14:16:30|||||||||10000
1628518600000|2021-08-09 14:16:40|110|109.96|109.9|109.86|110.02|109.98|109.9|109.84|84339
1628518610000|2021-08-09 14:16:50|109.94|109.88|109.92|109.86|109.94|109.88|109.9|109.84|30817
1628518620000|2021-08-09 14:17:00|109.9|109.88|109.9|109.86|109.92|109.88|109.9|109.86|18586
1628518630000|2021-08-09 14:17:10|109.88|109.84|109.86|109.8|109.88|109.86|109.86|109.8|7743
1628518640000|2021-08-09 14:17:20|109.84|109.78|109.94|109.88|109.94|109.9|109.82|109.76|46756
1628518650000|2021-08-09 14:17:30|109.96|109.9|110.04|110|110.04|110|109.96|109.9|18575
1628518660000|2021-08-09 14:17:40|110.02|109.96|110.1|110.06|110.14|110.08|109.98|109.94|29917
1628518670000|2021-08-09 14:17:50|110.12|110.1|110.12|110.06|110.12|110.1|110.1|110.04|3609
1628518680000|2021-08-09 14:18:00|110.1|110.04|110.12|110.06|110.12|110.06|110.1|110.04|0
1628518690000|2021-08-09 14:18:10|||||||||573
1628518710000|2021-08-09 14:18:30|110.14|110.08|110.24|110.18|110.26|110.2|110.14|110.08|13688
1628518720000|2021-08-09 14:18:40|110.26||110.26||110.26||110.26||491
1628518730000|2021-08-09 14:18:50|110.24|110.16|110.12|110.06|110.24|110.16|110.12|110.06|8916
1628518740000|2021-08-09 14:19:00||110.1||110.1||110.1||110.1|0
1628518750000|2021-08-09 14:19:10|110.16|110.12|110.24|110.16|110.24|110.16|110.12|110.12|2928
1628518760000|2021-08-09 14:19:20|110.22|110.2|110.26|110.16|110.26|110.2|110.22|110.16|2073
1628518770000|2021-08-09 14:19:30|110.24|110.14|110.26|110.2|110.28|110.2|110.24|110.14|10002
1628518780000|2021-08-09 14:19:40|110.24|110.16|110.26|110.2|110.26|110.2|110.22|110.16|4325
1628518790000|2021-08-09 14:19:50|110.24|110.16|110.22|110.2|110.24|110.2|110.22|110.16|2482
1628518800000|2021-08-09 14:20:00|110.2|110.16|110.16|110.1|110.2|110.16|110.16|110.1|2134
1628518810000|2021-08-09 14:20:10|110.18|110.12|110.22|110.16|110.22|110.16|110.18|110.12|690
1628518820000|2021-08-09 14:20:20|110.2|110.14|110.22|110.16|110.22|110.16|110.2|110.12|0
1628518830000|2021-08-09 14:20:30|110.2||110.2||110.2||110.2||375
1628518840000|2021-08-09 14:20:40|110.22|110.18|110.22|110.18|110.22|110.18|110.22|110.16|0
1628518850000|2021-08-09 14:20:50|110.24|110.2|110.28|110.18|110.28|110.22|110.24|110.18|3312
1628518860000|2021-08-09 14:21:00|110.3|110.2|110.22|110.16|110.3|110.22|110.2|110.16|4500
1628518880000|2021-08-09 14:21:20|||||||||734
1628518890000|2021-08-09 14:21:30|110.24|110.18|110.24|110.2|110.26|110.2|110.22|110.16|734
1628518900000|2021-08-09 14:21:40|110.22|110.18|110.22|110.18|110.24|110.18|110.22|110.18|17530
1628518910000|2021-08-09 14:21:50|110.24|110.2|110.24|110.2|110.24|110.2|110.24|110.2|10
1628518920000|2021-08-09 14:22:00|110.22|110.18|110.24|110.18|110.24|110.2|110.2|110.18|13760
1628518930000|2021-08-09 14:22:10|110.26|110.2|110.3|110.24|110.3|110.26|110.26|110.2|5907
1628518940000|2021-08-09 14:22:20|||||||||5483
1628518950000|2021-08-09 14:22:30|110.28||110.3||110.3||110.28||352
1628518960000|2021-08-09 14:22:40|110.28||110.28||110.28||110.28||860
1628518970000|2021-08-09 14:22:50|110.26|110.22|110.18|110.12|110.28|110.24|110.16|110.1|8268
1628518980000|2021-08-09 14:23:00|110.16|110.14|110.16|110.12|110.16|110.14|110.16|110.12|10
1628519000000|2021-08-09 14:23:20|110.18||110.16||110.18||110.16||211
1628519010000|2021-08-09 14:23:30|||||||||13546
1628519020000|2021-08-09 14:23:40|110.18|110.14|110.28|110.22|110.3|110.22|110.18|110.14|4907
1628519030000|2021-08-09 14:23:50|110.3|110.24|110.3|110.24|110.3|110.24|110.28|110.24|0
1628519040000|2021-08-09 14:24:00|110.28|110.26|110.3|110.26|110.3|110.26|110.28|110.26|20
1628519050000|2021-08-09 14:24:10|110.32|110.28|110.34|110.3|110.34|110.3|110.32|110.28|4468
1628519060000|2021-08-09 14:24:20|110.36|110.32|110.38|110.32|110.4|110.32|110.34|110.3|4810
1628519070000|2021-08-09 14:24:30||110.34||110.36||110.36||110.34|0
1628519080000|2021-08-09 14:24:40|110.36|110.34|110.36|110.32|110.36|110.34|110.36|110.3|3720
1628519090000|2021-08-09 14:24:50|110.38||110.36||110.38||110.36||17035
1628519100000|2021-08-09 14:25:00|110.38|110.34|110.38|110.34|110.38|110.34|110.36|110.34|42
1628519110000|2021-08-09 14:25:10|110.36|110.32|110.36|110.3|110.36|110.32|110.32|110.3|18100
1628519120000|2021-08-09 14:25:20||110.32||110.32||110.32||110.32|40
1628519130000|2021-08-09 14:25:30|110.38|110.34|110.38|110.32|110.4|110.36|110.36|110.32|8334
1628519140000|2021-08-09 14:25:40||110.3||110.32||110.32||110.3|25
1628519160000|2021-08-09 14:26:00|||||||||30950
1628519180000|2021-08-09 14:26:20|110.36|110.34|110.36|110.32|110.36|110.34|110.36|110.32|4062
1628519190000|2021-08-09 14:26:30|110.34|110.3|110.3|110.28|110.36|110.3|110.3|110.28|12444
1628519200000|2021-08-09 14:26:40|110.34|110.3|110.4|110.34|110.42|110.34|110.34|110.3|4863
1628519220000|2021-08-09 14:27:00|110.38|110.32|110.4|110.36|110.42|110.36|110.38|110.3|3026
1628519240000|2021-08-09 14:27:20|110.42|110.38|110.42|110.36|110.42|110.38|110.42|110.36|34
1628519250000|2021-08-09 14:27:30|110.4|110.38|110.42|110.36|110.42|110.38|110.4|110.36|265
1628519280000|2021-08-09 14:28:00|110.4|110.34|110.42|110.36|110.42|110.36|110.4|110.34|54
1628519290000|2021-08-09 14:28:10|110.4|110.34|110.34|110.32|110.4|110.34|110.34|110.3|31617
1628519300000|2021-08-09 14:28:20|110.36|110.3|110.3|110.26|110.36|110.3|110.26|110.24|15004
1628519310000|2021-08-09 14:28:30|110.28|110.24|110.24|110.18|110.28|110.24|110.22|110.18|18015
1628519320000|2021-08-09 14:28:40|110.22|110.2|110.16|110.12|110.22|110.2|110.16|110.1|2463
1628519330000|2021-08-09 14:28:50|110.18|110.14|110.18|110.16|110.18|110.16|110.18|110.14|5896
1628519340000|2021-08-09 14:29:00|110.16|110.14|110.16|110.12|110.18|110.14|110.14|110.1|13475
1628519360000|2021-08-09 14:29:20|110.14|110.14|110.24|110.16|110.24|110.18|110.14|110.14|11793
1628519370000|2021-08-09 14:29:30|110.22|110.14|110.2|110.12|110.22|110.16|110.16|110.12|3719
1628519390000|2021-08-09 14:29:50|110.18||110.18||110.18||110.18||70588
1628519400000|2021-08-09 14:30:00|110.16|110.14|110.16|110.12|110.18|110.14|110.16|110.1|32885
1628519420000|2021-08-09 14:30:20|110.18||110.16||110.18||110.16||1157
1628519430000|2021-08-09 14:30:30|110.18|110.14|110.2|110.16|110.2|110.16|110.18|110.14|2474
1628519440000|2021-08-09 14:30:40|110.24|110.18|110.16|110.1|110.24|110.18|110.12|110.1|21012
1628519460000|2021-08-09 14:31:00|110.14|110.12|110.16|110.14|110.16|110.14|110.14|110.12|45081
1628519470000|2021-08-09 14:31:10|110.2|110.16|110.24|110.18|110.24|110.18|110.2|110.16|3852
1628519480000|2021-08-09 14:31:20|110.22|110.2|110.28|110.22|110.34|110.28|110.22|110.2|15660
1628519490000|2021-08-09 14:31:30|110.26|110.24|110.28|110.2|110.28|110.24|110.22|110.2|10775
1628519500000|2021-08-09 14:31:40|110.26|110.18|110.2|110.14|110.26|110.2|110.18|110.14|5693
1628519510000|2021-08-09 14:31:50|110.18||110.2||110.2||110.18||12
1628519520000|2021-08-09 14:32:00||110.16||110.14||110.16||110.14|0
1628519530000|2021-08-09 14:32:10|110.22|110.16|110.24|110.22|110.28|110.22|110.2|110.16|3197
1628519540000|2021-08-09 14:32:20|110.22|110.18|110.24|110.18|110.24|110.18|110.2|110.16|2062
1628519550000|2021-08-09 14:32:30|||||||||45379
1628519560000|2021-08-09 14:32:40||110.2||110.2||110.2||110.2|454
1628519570000|2021-08-09 14:32:50|110.22|110.18|110.22|110.18|110.24|110.18|110.2|110.16|3584
1628519580000|2021-08-09 14:33:00|110.2|110.16|110.2|110.16|110.2|110.16|110.18|110.14|1732
1628519590000|2021-08-09 14:33:10|110.18|110.14|110.16|110.1|110.18|110.14|110.16|110.1|5966
1628519610000|2021-08-09 14:33:30|||||||||13628
1628519630000|2021-08-09 14:33:50|||||||||1404
1628519640000|2021-08-09 14:34:00|||||||||10000
1628519650000|2021-08-09 14:34:10|110.18|110.12|110.12|110.1|110.2|110.14|110.12|110.06|13472
1628519660000|2021-08-09 14:34:20|110.16|110.12|110.14|110.1|110.16|110.12|110.08|110.04|16122
1628519680000|2021-08-09 14:34:40|110.12|110.08|110.08|110.06|110.12|110.08|110.08|110.06|10402
1628519690000|2021-08-09 14:34:50|||||||||14
1628519700000|2021-08-09 14:35:00|110.12|110.08|110.18|110.12|110.18|110.14|110.1|110.08|4585
1628519720000|2021-08-09 14:35:20|||||||||939
1628519730000|2021-08-09 14:35:30|110.2|110.14|110.32|110.26|110.32|110.26|110.2|110.14|15522
1628519740000|2021-08-09 14:35:40|110.34|110.28|110.36|110.32|110.38|110.34|110.32|110.28|0
1628519750000|2021-08-09 14:35:50|110.38|110.34|110.36|110.34|110.38|110.34|110.36|110.34|966
1628519770000|2021-08-09 14:36:10|110.38|110.36|110.38|110.34|110.42|110.36|110.36|110.3|21123
1628519780000|2021-08-09 14:36:20|110.36|110.36|110.36|110.3|110.36|110.36|110.34|110.3|4081
1628519790000|2021-08-09 14:36:30|110.34|110.28|110.32|110.28|110.34|110.3|110.32|110.28|3314
1628519800000|2021-08-09 14:36:40|110.3|110.26|110.24|110.16|110.3|110.26|110.24|110.16|8584
1628519810000|2021-08-09 14:36:50|110.22|110.18|110.24|110.2|110.24|110.2|110.2|110.18|282
1628519820000|2021-08-09 14:37:00|110.26|110.22|110.32|110.28|110.32|110.28|110.26|110.22|5080
1628519830000|2021-08-09 14:37:10|110.34|110.3|110.36|110.3|110.36|110.3|110.34|110.3|1
1628519840000|2021-08-09 14:37:20|110.38|110.32|110.38|110.34|110.38|110.34|110.38|110.32|4896
1628519850000|2021-08-09 14:37:30|||||||||133
1628519870000|2021-08-09 14:37:50|110.4|110.36|110.42|110.38|110.46|110.4|110.4|110.36|24858
1628519880000|2021-08-09 14:38:00|110.4|110.36|110.38|110.36|110.4|110.36|110.36|110.34|3879
1628519890000|2021-08-09 14:38:10|110.4||110.4||110.4||110.4||53
1628519900000|2021-08-09 14:38:20|110.38|110.34|110.3|110.24|110.38|110.34|110.28|110.24|15090
1628519910000|2021-08-09 14:38:30|110.28|110.22|110.3|110.24|110.3|110.24|110.26|110.2|2511
1628519920000|2021-08-09 14:38:40|||||||||1814
1628519940000|2021-08-09 14:39:00|110.28|110.22|110.22|110.2|110.28|110.22|110.2|110.16|28498
1628519950000|2021-08-09 14:39:10|110.2|110.18|110.26|110.2|110.26|110.22|110.2|110.18|3755
1628519980000|2021-08-09 14:39:40||110.18||110.18||110.18||110.18|20
1628519990000|2021-08-09 14:39:50|110.22|110.2|110.22|110.2|110.22|110.2|110.22|110.2|0
1628520000000|2021-08-09 14:40:00|110.2|110.18|110.2|110.16|110.22|110.18|110.18|110.16|8022
1628520020000|2021-08-09 14:40:20|110.18|110.14|110.14|110.1|110.2|110.16|110.14|110.1|9388
1628520030000|2021-08-09 14:40:30|110.12|110.08|110.12|110.08|110.14|110.08|110.12|110.06|1100
1628520050000|2021-08-09 14:40:50|110.14|110.1|110.14|110.1|110.14|110.1|110.14|110.1|121
1628520060000|2021-08-09 14:41:00|110.16|110.12|110.22|110.18|110.22|110.18|110.16|110.12|11174
1628520070000|2021-08-09 14:41:10|110.26|110.2|110.22|110.14|110.26|110.22|110.2|110.14|10484
1628520080000|2021-08-09 14:41:20|110.2|110.12|110.16|110.12|110.2|110.14|110.14|110.08|23503
1628520090000|2021-08-09 14:41:30|110.14|110.1|110.16|110.12|110.16|110.12|110.14|110.1|0
1628520100000|2021-08-09 14:41:40|110.14||110.16||110.16||110.14||0
1628520120000|2021-08-09 14:42:00|110.14|110.1|110|109.94|110.14|110.1|110|109.92|113878
1628520130000|2021-08-09 14:42:10|110.02|109.96|110.02|109.98|110.04|110|110.02|109.96|4315
1628520140000|2021-08-09 14:42:20|110.04|110|109.94|109.9|110.04|110|109.94|109.9|34086
1628520150000|2021-08-09 14:42:30|||||||||1900
1628520160000|2021-08-09 14:42:40|109.98|109.92|109.94|109.92|109.98|109.92|109.94|109.92|1809
1628520180000|2021-08-09 14:43:00|109.96|109.94|110.02|109.98|110.04|110|109.96|109.94|58856
1628520190000|2021-08-09 14:43:10|110|109.96|110.02|110|110.04|110|109.98|109.94|6750
1628520200000|2021-08-09 14:43:20|110|109.98|109.96|109.92|110|109.98|109.94|109.9|22325
1628520210000|2021-08-09 14:43:30|109.98|109.9|110.02|109.98|110.02|109.98|109.98|109.9|60515
1628520220000|2021-08-09 14:43:40|110||110.02||110.02||110||8048
1628520230000|2021-08-09 14:43:50|110|109.96|109.98|109.94|110|109.96|109.98|109.94|10789
1628520240000|2021-08-09 14:44:00|110||109.98||110||109.98||0
1628520250000|2021-08-09 14:44:10|109.96|109.92|109.96|109.92|109.98|109.94|109.96|109.92|15491
1628520260000|2021-08-09 14:44:20|109.94|109.9|109.94|109.9|109.94|109.9|109.92|109.9|972
1628520270000|2021-08-09 14:44:30|109.92|109.88|109.9|109.86|109.92|109.88|109.9|109.86|1661
1628520280000|2021-08-09 14:44:40|||||||||417
1628520290000|2021-08-09 14:44:50|109.88|109.84|109.86|109.82|109.9|109.84|109.82|109.74|21099
1628520300000|2021-08-09 14:45:00|||||||||14566
1628520310000|2021-08-09 14:45:10||109.8||109.8||109.8||109.8|2138
1628520320000|2021-08-09 14:45:20||109.82||109.8||109.82||109.8|0
1628520330000|2021-08-09 14:45:30|||||||||19426
1628520340000|2021-08-09 14:45:40||109.82||109.82||109.82||109.82|0
1628520350000|2021-08-09 14:45:50|||||||||2118
1628520360000|2021-08-09 14:46:00|109.88|109.84|109.86|109.84|109.9|109.86|109.86|109.82|33686
1628520370000|2021-08-09 14:46:10|109.9|109.86|109.9|109.86|109.9|109.86|109.86|109.84|5584
1628520380000|2021-08-09 14:46:20|109.92|109.88|109.9|109.86|109.92|109.88|109.9|109.86|12747
1628520390000|2021-08-09 14:46:30|109.92|109.88|109.9|109.86|109.92|109.88|109.9|109.86|5276
1628520400000|2021-08-09 14:46:40|||||||||44587
1628520410000|2021-08-09 14:46:50|109.88|109.84|109.86|109.82|109.88|109.84|109.86|109.82|29460
1628520420000|2021-08-09 14:47:00|109.88|109.84|109.9|109.86|109.9|109.86|109.88|109.84|7375
1628520440000|2021-08-09 14:47:20|109.92|109.88|109.9|109.88|109.92|109.88|109.9|109.88|4825
1628520460000|2021-08-09 14:47:40|||||||||2355
1628520480000|2021-08-09 14:48:00|||||||||7096
1628520500000|2021-08-09 14:48:20|||||||||5616
1628520510000|2021-08-09 14:48:30||109.86||109.88||109.88||109.86|11911
1628520520000|2021-08-09 14:48:40|||||||||724
1628520530000|2021-08-09 14:48:50||109.86||109.88||109.88||109.86|4056
1628520550000|2021-08-09 14:49:10|109.88|109.86|109.9|109.88|109.9|109.88|109.88|109.86|5252
1628520560000|2021-08-09 14:49:20|109.92|109.9|109.96|109.94|110|109.98|109.92|109.88|136727
1628520570000|2021-08-09 14:49:30|109.98|109.96|109.96|109.94|110|109.96|109.96|109.94|8939
1628520590000|2021-08-09 14:49:50|109.98|109.96|109.94|109.92|109.98|109.96|109.94|109.92|11265
1628520600000|2021-08-09 14:50:00|109.92|109.9|109.92|109.86|109.92|109.92|109.88|109.84|30565
1628520620000|2021-08-09 14:50:20|109.88|109.88|109.92|109.88|109.92|109.88|109.88|109.86|8398
1628520630000|2021-08-09 14:50:30|109.94|109.9|109.92|109.88|109.94|109.9|109.92|109.88|5231
1628520640000|2021-08-09 14:50:40|||||||||8750
1628520650000|2021-08-09 14:50:50|109.9|109.86|109.88|109.84|109.9|109.86|109.88|109.84|5212
1628520660000|2021-08-09 14:51:00|109.9|109.86|109.92|109.86|109.92|109.86|109.9|109.86|2321
1628520670000|2021-08-09 14:51:10|109.9|109.88|109.9|109.86|109.9|109.88|109.9|109.86|79
1628520680000|2021-08-09 14:51:20||109.88||109.88||109.88||109.88|455
1628520700000|2021-08-09 14:51:40|109.88|109.86|109.9|109.86|109.9|109.86|109.88|109.86|25339
1628520750000|2021-08-09 14:52:30|109.88|109.84|109.84|109.82|109.88|109.86|109.84|109.82|11125
1628520760000|2021-08-09 14:52:40|109.86||109.86||109.86||109.86||650
1628520770000|2021-08-09 14:52:50||109.84||109.84||109.84||109.84|1112
1628520780000|2021-08-09 14:53:00|||||||||9712
1628520790000|2021-08-09 14:53:10|109.84|109.82|109.8|109.78|109.84|109.82|109.8|109.76|14862
1628520810000|2021-08-09 14:53:30|109.82|109.8|109.88|109.84|109.88|109.84|109.8|109.78|18880
1628520820000|2021-08-09 14:53:40|||||||||658
1628520840000|2021-08-09 14:54:00|109.9|109.86|109.9|109.88|109.9|109.88|109.9|109.86|5640
1628520850000|2021-08-09 14:54:10|109.88|109.86|109.88|109.84|109.88|109.86|109.88|109.84|2208
1628520870000|2021-08-09 14:54:30|109.86|109.82|109.88|109.82|109.88|109.84|109.84|109.8|7185
1628520910000|2021-08-09 14:55:10|109.9|109.84|109.88|109.84|109.9|109.84|109.88|109.84|7482
1628520920000|2021-08-09 14:55:20|109.9|109.86|109.84|109.8|109.9|109.86|109.82|109.78|12330
1628520940000|2021-08-09 14:55:40|||||||||12888
1628520950000|2021-08-09 14:55:50||109.82||109.82||109.82||109.82|96
1628520960000|2021-08-09 14:56:00|109.82|109.8|109.84|109.8|109.84|109.8|109.82|109.8|13689
1628520970000|2021-08-09 14:56:10|109.86||109.84||109.86||109.84||10409
1628520980000|2021-08-09 14:56:20|109.86||109.84||109.86||109.84||3396
1628520990000|2021-08-09 14:56:30|109.82|109.78|109.86|109.8|109.86|109.8|109.8|109.78|6763
1628521000000|2021-08-09 14:56:40|109.84|109.82|109.84|109.82|109.86|109.82|109.84|109.82|200
1628521010000|2021-08-09 14:56:50|109.86|109.84|109.84|109.82|109.86|109.84|109.84|109.82|850
1628521020000|2021-08-09 14:57:00|||||||||9249
1628521030000|2021-08-09 14:57:10|109.86|109.84|109.8|109.76|109.86|109.84|109.76|109.74|23071
1628521040000|2021-08-09 14:57:20|109.82|109.78|109.82|109.8|109.84|109.8|109.82|109.78|1914
1628521050000|2021-08-09 14:57:30|109.84|109.82|109.84|109.8|109.84|109.82|109.84|109.8|278
1628521060000|2021-08-09 14:57:40||109.76||109.8||109.8||109.76|4779
1628521070000|2021-08-09 14:57:50|109.86|109.82|109.88|109.84|109.88|109.84|109.86|109.82|4702
1628521080000|2021-08-09 14:58:00|109.86|109.86|109.84|109.82|109.86|109.86|109.84|109.82|10212
1628521090000|2021-08-09 14:58:10|109.82|109.8|109.82|109.76|109.82|109.8|109.82|109.76|19901
1628521100000|2021-08-09 14:58:20|||||||||25
1628521110000|2021-08-09 14:58:30|109.8|109.78|109.84|109.8|109.84|109.8|109.8|109.78|4680
1628521120000|2021-08-09 14:58:40|109.86|109.82|109.86|109.8|109.86|109.82|109.84|109.8|9227
1628521130000|2021-08-09 14:58:50|||||||||10166
1628521150000|2021-08-09 14:59:10|109.84|109.82|109.86|109.8|109.86|109.82|109.84|109.8|1204
1628521170000|2021-08-09 14:59:30|109.88|109.82|109.88|109.84|109.88|109.86|109.86|109.82|23983
1628521180000|2021-08-09 14:59:40|109.9|109.86|109.92|109.9|109.94|109.9|109.9|109.86|32442
1628521190000|2021-08-09 14:59:50|109.94|109.92|109.94|109.9|109.94|109.92|109.94|109.9|7431
1628521200000|2021-08-09 15:00:00|109.92|109.88|109.92|109.86|109.92|109.88|109.88|109.84|21574
1628521210000|2021-08-09 15:00:10|109.94|109.88|109.92|109.88|109.94|109.88|109.92|109.88|4639
1628521240000|2021-08-09 15:00:40|109.9|109.9|109.9|109.86|109.92|109.9|109.9|109.84|12590
1628521250000|2021-08-09 15:00:50|109.92||109.9||109.92||109.9||0
1628521270000|2021-08-09 15:01:10|109.92|109.88|109.9|109.86|109.92|109.88|109.9|109.86|155
1628521280000|2021-08-09 15:01:20|||||||||412
1628521290000|2021-08-09 15:01:30|109.88|109.84|109.86|109.84|109.9|109.84|109.86|109.82|13452
1628521300000|2021-08-09 15:01:40||109.82||109.82||109.84||109.82|14338
1628521310000|2021-08-09 15:01:50|109.84|109.8|109.86|109.82|109.86|109.82|109.84|109.8|11411
1628521320000|2021-08-09 15:02:00||109.84||109.84||109.84||109.84|10415
1628521330000|2021-08-09 15:02:10|109.84|109.82|109.84|109.78|109.84|109.84|109.8|109.76|21283
1628521350000|2021-08-09 15:02:30|109.82|109.76|109.8|109.74|109.82|109.76|109.76|109.7|10396
1628521360000|2021-08-09 15:02:40|109.82|109.76|109.8|109.74|109.82|109.76|109.8|109.74|2500
1628521370000|2021-08-09 15:02:50|109.78||109.78||109.8||109.78||0
1628521380000|2021-08-09 15:03:00|109.8|109.76|109.76|109.72|109.8|109.76|109.76|109.72|5242
1628521400000|2021-08-09 15:03:20|109.74|109.7|109.72|109.66|109.74|109.7|109.72|109.66|4719
1628521410000|2021-08-09 15:03:30|||||||||3349
1628521420000|2021-08-09 15:03:40|||||||||19
1628521430000|2021-08-09 15:03:50|109.7||109.7||109.7||109.68||18358
1628521440000|2021-08-09 15:04:00|109.68||109.7||109.7||109.68||422
1628521450000|2021-08-09 15:04:10|109.68|109.64|109.68|109.64|109.68|109.64|109.66|109.62|2240
1628521460000|2021-08-09 15:04:20|109.66||109.68||109.68||109.66||0
1628521470000|2021-08-09 15:04:30|109.66|109.62|109.66|109.62|109.68|109.62|109.64|109.62|366
1628521480000|2021-08-09 15:04:40|||||||||1387
1628521490000|2021-08-09 15:04:50|109.64|109.6|109.68|109.64|109.72|109.64|109.64|109.6|23652
1628521500000|2021-08-09 15:05:00|||||||||31
1628521510000|2021-08-09 15:05:10|109.7|109.66|109.64|109.6|109.72|109.68|109.64|109.6|33148
1628521530000|2021-08-09 15:05:30|||||||||5000
1628521540000|2021-08-09 15:05:40|||||||||2168
1628521560000|2021-08-09 15:06:00|109.66|109.62|109.58|109.52|109.66|109.62|109.54|109.5|24944
1628521570000|2021-08-09 15:06:10|109.56|109.5|109.54|109.5|109.56|109.5|109.54|109.5|3682
1628521580000|2021-08-09 15:06:20|||||||||9075
1628521590000|2021-08-09 15:06:30|109.52|109.48|109.5|109.42|109.52|109.48|109.5|109.42|10186
1628521610000|2021-08-09 15:06:50||109.44||109.42||109.44||109.42|30
1628521620000|2021-08-09 15:07:00|109.48|109.44|109.5|109.46|109.5|109.46|109.48|109.44|7981
1628521630000|2021-08-09 15:07:10|109.48|109.44|109.44|109.4|109.48|109.44|109.44|109.4|4408
1628521640000|2021-08-09 15:07:20|109.46|109.42|109.48|109.46|109.48|109.46|109.46|109.42|11830
1628521650000|2021-08-09 15:07:30|109.5|109.48|109.56|109.54|109.6|109.54|109.5|109.48|22881
1628521660000|2021-08-09 15:07:40|109.54|109.52|109.58|109.54|109.58|109.54|109.54|109.52|8971
1628521670000|2021-08-09 15:07:50|109.6|109.56|109.64|109.58|109.66|109.58|109.6|109.56|15182
1628521680000|2021-08-09 15:08:00|109.62|109.6|109.62|109.56|109.64|109.62|109.6|109.56|2585
1628521690000|2021-08-09 15:08:10|109.6||109.6||109.6||109.6||0
1628521700000|2021-08-09 15:08:20|109.58|109.54|109.58|109.52|109.58|109.54|109.56|109.52|6460
1628521710000|2021-08-09 15:08:30|109.56||109.56||109.56||109.56||0
1628521720000|2021-08-09 15:08:40|109.58|109.54|109.58|109.54|109.58|109.54|109.58|109.54|9140
1628521740000|2021-08-09 15:09:00|109.6|109.56|109.62|109.58|109.62|109.58|109.6|109.56|17432
1628521750000|2021-08-09 15:09:10|109.64|109.56|109.52|109.46|109.64|109.56|109.5|109.46|29831
1628521760000|2021-08-09 15:09:20|109.5||109.5||109.5||109.5||530
1628521770000|2021-08-09 15:09:30|109.52|109.48|109.52|109.48|109.52|109.48|109.52|109.48|3881
1628521780000|2021-08-09 15:09:40|109.54|109.5|109.54|109.5|109.54|109.5|109.54|109.5|1134
1628521810000|2021-08-09 15:10:10|109.56|109.52|109.58|109.52|109.6|109.56|109.56|109.52|8695
1628521820000|2021-08-09 15:10:20|109.6||109.6||109.6||109.58||4023
1628521830000|2021-08-09 15:10:30|||||||||3842
1628521860000|2021-08-09 15:11:00|109.58|109.54|109.54|109.5|109.6|109.56|109.52|109.5|31129
1628521880000|2021-08-09 15:11:20|109.52|109.48|109.42|109.4|109.52|109.48|109.4|109.34|12204
1628521890000|2021-08-09 15:11:30||109.38||109.38||109.38||109.38|19134
1628521900000|2021-08-09 15:11:40|109.4|109.36|109.4|109.34|109.4|109.36|109.38|109.34|197
1628521910000|2021-08-09 15:11:50||109.36||109.34||109.36||109.34|5460
1628521930000|2021-08-09 15:12:10|||||||||300
1628521940000|2021-08-09 15:12:20|||||||||1150
1628521950000|2021-08-09 15:12:30|||||||||2865
1628521960000|2021-08-09 15:12:40|||||||||609
1628521970000|2021-08-09 15:12:50|109.42|109.36|109.4|109.36|109.42|109.38|109.4|109.34|15601
1628521980000|2021-08-09 15:13:00|109.42|109.38|109.4|109.36|109.42|109.4|109.4|109.36|3224
1628521990000|2021-08-09 15:13:10|109.42|109.38|109.42|109.38|109.42|109.38|109.42|109.38|4509
1628522000000|2021-08-09 15:13:20||109.4||109.38||109.4||109.38|20534
1628522010000|2021-08-09 15:13:30|109.44|109.4|109.42|109.38|109.44|109.4|109.42|109.36|7150
1628522020000|2021-08-09 15:13:40|109.44|109.4|109.4|109.36|109.44|109.4|109.36|109.34|47760
1628522030000|2021-08-09 15:13:50|109.42|109.38|109.28|109.24|109.42|109.38|109.28|109.24|37208
1628522040000|2021-08-09 15:14:00|109.26|109.26|109.26|109.22|109.28|109.26|109.22|109.2|59981
1628522050000|2021-08-09 15:14:10|109.24|109.2|109.26|109.22|109.26|109.22|109.24|109.2|4607
1628522060000|2021-08-09 15:14:20|||||||||1910
1628522070000|2021-08-09 15:14:30|109.24|109.2|109.26|109.2|109.26|109.22|109.2|109.14|7749
1628522090000|2021-08-09 15:14:50|109.31|109.2|109.26|109.19|109.31|109.2|109.26|109.19|788
1628522100000|2021-08-09 15:15:00|109.31|109.2|109.27|109.2|109.31|109.2|109.22|109.15|674
1628522110000|2021-08-09 15:15:10|109.22|109.15|109.27|109.2|109.29|109.2|109.22|109.15|0
1628522120000|2021-08-09 15:15:20|109.22|109.15|109.27|109.2|109.27|109.2|109.22|109.15|0
1628522130000|2021-08-09 15:15:30|109.29||109.29||109.29||109.29||0
1628522160000|2021-08-09 15:16:00|109.24|109.15|109.24|109.15|109.24|109.15|109.24|109.15|0
1628522180000|2021-08-09 15:16:20|109.29|109.2|109.29|109.2|109.29|109.2|109.29|109.2|0
1628522200000|2021-08-09 15:16:40|109.24|109.15|109.24|109.15|109.24|109.15|109.24|109.15|0
1628522210000|2021-08-09 15:16:50|109.29|109.2|109.29|109.2|109.29|109.2|109.29|109.2|0
1628522220000|2021-08-09 15:17:00|109.28|109.19|109.28|109.21|109.33|109.26|109.28|109.19|2187
1628522230000|2021-08-09 15:17:10|109.33|109.26|109.29|109.22|109.33|109.26|109.24|109.17|2470
1628522240000|2021-08-09 15:17:20|109.21|109.2|109.19|109.12|109.21|109.2|109.14|109.07|4210
1628522250000|2021-08-09 15:17:30|109.14|109.07|109.21|109.12|109.21|109.12|109.14|109.07|89
1628522260000|2021-08-09 15:17:40|109.16|109.07|109.06|108.99|109.19|109.12|109.06|108.99|1566
1628522270000|2021-08-09 15:17:50|109.11|109.04|109.11|109.04|109.11|109.04|109.11|109.04|0
1628522280000|2021-08-09 15:18:00|109.06|108.99|109|108.93|109.09|109|108.94|108.83|41385
1628522290000|2021-08-09 15:18:10|109.05|108.98|108.94|108.83|109.05|108.98|108.94|108.83|3674
1628522300000|2021-08-09 15:18:20|108.99|108.88|108.98|108.91|109.05|108.96|108.98|108.87|4019
1628522310000|2021-08-09 15:18:30|109.03|108.96|108.98|108.91|109.03|108.96|108.98|108.91|0
1628522320000|2021-08-09 15:18:40|109.03|108.96|108.98|108.91|109.03|108.96|108.98|108.91|0
1628522330000|2021-08-09 15:18:50|109.03|108.96|108.97|108.88|109.03|108.96|108.92|108.83|1
1628522340000|2021-08-09 15:19:00|108.92|108.83|109.05|108.94|109.05|108.94|108.92|108.83|2949
1628522350000|2021-08-09 15:19:10|109|108.89|109|108.91|109.07|109|109|108.89|5956
1628522360000|2021-08-09 15:19:20|108.96|108.87|108.92|108.83|109.01|108.92|108.92|108.83|1103
1628522370000|2021-08-09 15:19:30|108.97|108.88|108.97|108.88|108.97|108.88|108.92|108.83|3000
1628522380000|2021-08-09 15:19:40|108.92|108.83|108.99|108.9|108.99|108.9|108.92|108.83|3
1628522390000|2021-08-09 15:19:50|109.01|108.92|109|108.89|109.05|108.94|108.96|108.89|174
1628522400000|2021-08-09 15:20:00|108.96|108.87|108.94|108.85|109.01|108.9|108.94|108.85|2500
1628522410000|2021-08-09 15:20:10|108.99|108.9|108.92|108.85|108.99|108.9|108.92|108.85|0
1628522420000|2021-08-09 15:20:20|108.97|108.9|108.95|108.84|108.97|108.9|108.9|108.79|820
1628522430000|2021-08-09 15:20:30|108.9|108.81|108.93|108.86|108.93|108.86|108.88|108.81|0
1628522440000|2021-08-09 15:20:40|108.95|108.81|108.9|108.81|108.95|108.86|108.88|108.77|736
1628522450000|2021-08-09 15:20:50|108.92|108.83|108.92|108.83|108.97|108.88|108.92|108.83|20
1628522460000|2021-08-09 15:21:00|108.97|108.88|109.05|108.96|109.05|108.96|108.92|108.83|3725
1628522470000|2021-08-09 15:21:10|109|108.91|109.07|108.98|109.07|109|109|108.91|131
1628522480000|2021-08-09 15:21:20|109.02|108.93|109.02|108.93|109.07|108.98|109.02|108.93|0
1628522490000|2021-08-09 15:21:30|109.07|108.98|109.07|108.98|109.07|108.98|109.07|108.98|0
1628522500000|2021-08-09 15:21:40|109.02|108.93|109|108.91|109.05|108.96|109|108.91|0
1628522510000|2021-08-09 15:21:50|109.09|108.93|109.07|108.98|109.09|108.98|109.02|108.93|0
1628522520000|2021-08-09 15:22:00|109.02|108.93|109.02|108.93|109.07|108.98|109.02|108.93|0
1628522530000|2021-08-09 15:22:10|109.07|108.98|109.02|108.95|109.07|109|109.02|108.93|0
1628522540000|2021-08-09 15:22:20|109.07|109|109|108.93|109.09|109.02|109|108.93|1488
1628522550000|2021-08-09 15:22:30|109.05|108.98|109.05|108.98|109.07|108.98|109|108.93|0
1628522560000|2021-08-09 15:22:40|109|108.93|109|108.93|109|108.93|109|108.93|0
1628522570000|2021-08-09 15:22:50|109.05|108.98|109.05|108.98|109.05|108.98|109.05|108.98|0
1628522580000|2021-08-09 15:23:00|109|108.93|109.05|108.96|109.05|108.96|109|108.91|5007
1628522590000|2021-08-09 15:23:10|109|108.91|109.05|108.96|109.05|108.96|109|108.91|60
1628522600000|2021-08-09 15:23:20|109|108.91|109.05|108.96|109.05|108.96|109|108.91|0
1628522620000|2021-08-09 15:23:40|109|108.91|109|108.91|109|108.91|109|108.91|0
1628522630000|2021-08-09 15:23:50|109.03|108.94|109.05|108.96|109.05|108.96|108.98|108.89|3603
1628522640000|2021-08-09 15:24:00|109|108.91|109|108.91|109|108.91|109|108.91|0
1628522650000|2021-08-09 15:24:10|109.05|108.96|109|108.91|109.05|108.96|109|108.91|0
1628522660000|2021-08-09 15:24:20|109.05|108.96|108.98|108.89|109.05|108.96|108.98|108.89|176
1628522670000|2021-08-09 15:24:30|109.03|108.94|109.03|108.94|109.03|108.94|108.98|108.89|0
1628522680000|2021-08-09 15:24:40|108.98|108.89|108.98|108.89|109.03|108.94|108.98|108.89|0
1628522690000|2021-08-09 15:24:50|109.03|108.94|108.98|108.89|109.03|108.94|108.98|108.89|0
1628522700000|2021-08-09 15:25:00|109.03|108.94|108.94|108.85|109.03|108.94|108.94|108.85|3591
1628522710000|2021-08-09 15:25:10|108.99|108.9|108.94|108.85|108.99|108.9|108.94|108.85|0
1628522720000|2021-08-09 15:25:20|108.99|108.9|108.9|108.81|108.99|108.9|108.9|108.81|3423
1628522730000|2021-08-09 15:25:30|108.95|108.86|108.9|108.81|108.95|108.86|108.9|108.81|0
1628522740000|2021-08-09 15:25:40|108.93|108.79|108.9|108.81|108.95|108.86|108.88|108.79|1654
1628522750000|2021-08-09 15:25:50|108.95|108.86|109.01|108.92|109.01|108.92|108.9|108.81|8251
1628522760000|2021-08-09 15:26:00|108.96|108.87|108.94|108.87|109.01|108.92|108.94|108.87|100
1628522770000|2021-08-09 15:26:10|108.99|108.92|108.88|108.79|108.99|108.92|108.84|108.75|3391
1628522780000|2021-08-09 15:26:20|108.93|108.84|108.91|108.82|108.93|108.84|108.86|108.77|2500
1628522800000|2021-08-09 15:26:40|108.86|108.77|108.93|108.86|108.93|108.86|108.86|108.77|1000
1628522810000|2021-08-09 15:26:50|108.95|108.92|109.01|108.92|109.01|108.92|108.94|108.87|8249
1628522820000|2021-08-09 15:27:00|108.96|108.87|108.98|108.89|109.03|108.94|108.96|108.87|136
1628522830000|2021-08-09 15:27:10|109|108.91|109.05|108.96|109.05|108.96|109|108.91|1
1628522850000|2021-08-09 15:27:30|109|108.91|109|108.93|109.05|108.98|109|108.91|5048
1628522860000|2021-08-09 15:27:40|109.05|108.98|108.98|108.91|109.05|108.98|108.98|108.91|1227
1628522870000|2021-08-09 15:27:50|109|108.96|109|108.91|109.03|108.96|109|108.91|0
1628522880000|2021-08-09 15:28:00|109.05|108.96|109.01|108.92|109.05|108.96|108.94|108.87|2469
1628522890000|2021-08-09 15:28:10|108.96|108.87|109.01|108.92|109.03|108.92|108.96|108.87|335
1628522920000|2021-08-09 15:28:40|108.96|108.87|109.03|108.94|109.03|108.94|108.96|108.87|2364
1628522930000|2021-08-09 15:28:50|109.01|108.89|109.05|108.98|109.05|108.98|108.96|108.89|1451
1628522940000|2021-08-09 15:29:00|109|108.93|109.03|108.94|109.05|108.96|108.98|108.89|4470
1628522950000|2021-08-09 15:29:10|108.98|108.89|109.03|108.92|109.03|108.94|108.98|108.87|0
1628522960000|2021-08-09 15:29:20|108.98|108.87|109|108.91|109.05|108.96|108.98|108.87|700
1628522970000|2021-08-09 15:29:30|109.05|108.96|109|108.91|109.05|108.96|109|108.91|4177
1628522980000|2021-08-09 15:29:40|109.05|108.98|109.05|108.98|109.05|108.98|109|108.93|840
1628522990000|2021-08-09 15:29:50|109|108.93|109.05|108.98|109.05|108.98|109|108.93|675
1628578820000|2021-08-10 07:00:20|108.78|108.5|108.38|107.7|108.82|108.5|107.62|107.6|12119
1628578830000|2021-08-10 07:00:30|108.32|107.72|108.9|108.8|108.9|108.8|108.2|107.72|42335
1628578840000|2021-08-10 07:00:40|109.08|108.82|109.24|108.94|109.28|109.1|109.02|108.82|136385
1628578850000|2021-08-10 07:00:50||108.88||108.9||108.9||108.88|73573
1628578860000|2021-08-10 07:01:00|109.22|108.92|109.2|108.98|109.22|108.98|109.2|108.88|0
1628578870000|2021-08-10 07:01:10|109.16|108.92|109.1|108.86|109.16|108.92|109.1|108.86|8662
1628578880000|2021-08-10 07:01:20|109.08||109.02||109.08||109.02||23214
1628578890000|2021-08-10 07:01:30|109|108.72|108.84|108.58|109|108.86|108.84|108.48|16282
1628578900000|2021-08-10 07:01:40|108.82||108.8||108.82||108.8||500
1628578910000|2021-08-10 07:01:50|108.78|108.56|108.62|108.56|108.78|108.56|108.62|108.56|984
1628578920000|2021-08-10 07:02:00|108.66|108.44|108.8|108.6|108.84|108.68|108.62|108.36|28266
1628578930000|2021-08-10 07:02:10|108.78|108.58|108.76|108.54|108.78|108.58|108.76|108.5|27661
1628578940000|2021-08-10 07:02:20|108.74|108.52|108.72|108.48|108.74|108.52|108.72|108.42|4981
1628578950000|2021-08-10 07:02:30|108.7|108.36|108.56|108.3|108.7|108.36|108.56|108.28|3601
1628578960000|2021-08-10 07:02:40|108.54|108.28|108.4|108.12|108.54|108.28|108.4|108.06|5625
1628578970000|2021-08-10 07:02:50|108.38|108.1|108.18|107.96|108.38|108.1|108.18|107.94|5631
1628578980000|2021-08-10 07:03:00|||||||||18427
1628578990000|2021-08-10 07:03:10|||||||||89
1628579000000|2021-08-10 07:03:20|108.16|107.98|108.12|107.9|108.16|108.02|108.12|107.88|8140
1628579010000|2021-08-10 07:03:30|108.1|107.88|108.48|108.28|108.5|108.28|108.08|107.88|68510
1628579020000|2021-08-10 07:03:40|||||||||3413
1628579030000|2021-08-10 07:03:50|108.34|108.24|108.52|108.34|108.58|108.34|108.32|108.2|25208
1628579040000|2021-08-10 07:04:00||108.32||108.32||108.32||108.32|270
1628579050000|2021-08-10 07:04:10|108.58|108.34|108.56|108.34|108.58|108.34|108.56|108.32|24786
1628579060000|2021-08-10 07:04:20|108.54|108.32|108.52|108.32|108.54|108.32|108.52|108.32|1
1628579070000|2021-08-10 07:04:30|108.5|108.3|108.4|108.2|108.5|108.3|108.4|108.2|24833
1628579080000|2021-08-10 07:04:40||108.22||108.22||108.22||108.22|9298
1628579090000|2021-08-10 07:04:50|108.44|108.24|108.36|108.2|108.44|108.24|108.36|108.2|6500
1628579100000|2021-08-10 07:05:00|108.32|108.18|108.3|108.12|108.4|108.22|108.16|108|22080
1628579110000|2021-08-10 07:05:10|108.28|108.14|108.28|108.14|108.28|108.16|108.28|108.12|26236
1628579120000|2021-08-10 07:05:20|108.3|108.16|108.34|108.18|108.36|108.26|108.3|108.14|32660
1628579130000|2021-08-10 07:05:30|108.32|108.16|108.24|108.06|108.32|108.16|108.06|108|22172
1628579140000|2021-08-10 07:05:40|108.22|108.08|108.42|108.18|108.44|108.18|108.2|108.08|5400
1628579150000|2021-08-10 07:05:50|108.4|108.2|108.66|108.48|108.68|108.5|108.38|108.2|11208
1628579160000|2021-08-10 07:06:00|108.64|108.5|108.52|108.36|108.64|108.52|108.46|108.28|30408
1628579170000|2021-08-10 07:06:10|108.5|108.32|108.48|108.26|108.5|108.36|108.48|108.24|24945
1628579180000|2021-08-10 07:06:20|108.46|108.28|108.44|108.22|108.46|108.32|108.44|108.22|6153
1628579190000|2021-08-10 07:06:30||108.24||108.3||108.3||108.24|2100
1628579200000|2021-08-10 07:06:40|108.32|108.28|108.46|108.3|108.46|108.34|108.3|108.28|16179
1628579210000|2021-08-10 07:06:50|108.48|108.32|108.64|108.56|108.72|108.56|108.48|108.28|18452
1628579220000|2021-08-10 07:07:00|108.62|108.54|108.54|108.38|108.62|108.54|108.54|108.28|25256
1628579230000|2021-08-10 07:07:10|108.6|108.4|108.62|108.46|108.66|108.46|108.58|108.4|0
1628579240000|2021-08-10 07:07:20|||||||||7777
1628579250000|2021-08-10 07:07:30|||||||||18441
1628579260000|2021-08-10 07:07:40|108.6|108.44|108.54|108.38|108.6|108.44|108.54|108.22|9743
1628579270000|2021-08-10 07:07:50|108.52|108.36|108.46|108.3|108.52|108.36|108.46|108.26|4736
1628579280000|2021-08-10 07:08:00|108.44|108.28|108.42|108.22|108.44|108.28|108.42|108.2|4092
1628579290000|2021-08-10 07:08:10||108.24||108.26||108.26||108.24|0
1628579300000|2021-08-10 07:08:20|108.46|108.28|108.46|108.34|108.46|108.34|108.46|108.28|22243
1628579310000|2021-08-10 07:08:30||108.3||108.34||108.34||108.3|1537
1628579320000|2021-08-10 07:08:40||108.3||108.36||108.36||108.3|8384
1628579330000|2021-08-10 07:08:50|108.44|108.32|108.44|108.26|108.46|108.34|108.42|108.24|25342
1628579340000|2021-08-10 07:09:00|108.26|108.28|108.36|108.28|108.46|108.3|108.26|108.2|37973
1628579350000|2021-08-10 07:09:10|||||||||462
1628579360000|2021-08-10 07:09:20|108.4|108.3|108.46|108.4|108.46|108.4|108.4|108.3|3680
1628579370000|2021-08-10 07:09:30|108.44|108.38|108.4|108.28|108.44|108.38|108.4|108.28|732
1628579380000|2021-08-10 07:09:40||108.3||108.32||108.32||108.3|1188
1628579390000|2021-08-10 07:09:50|108.46|108.34|108.44|108.36|108.46|108.36|108.44|108.34|6401
1628579400000|2021-08-10 07:10:00|108.42||108.46||108.46||108.42||0
1628579410000|2021-08-10 07:10:10|108.44|108.32|108.46|108.32|108.48|108.36|108.4|108.32|28478
1628579420000|2021-08-10 07:10:20|108.3|108.34|108.44|108.32|108.46|108.36|108.3|108.28|19005
1628579430000|2021-08-10 07:10:30|108.46|108.34|108.46|108.34|108.48|108.34|108.46|108.34|70000
1628579440000|2021-08-10 07:10:40|108.44|108.32|108.42|108.26|108.44|108.32|108.42|108.22|7290
1628579460000|2021-08-10 07:11:00|108.28|108.22|108.4|108.28|108.42|108.28|108.28|108.22|2600
1628579480000|2021-08-10 07:11:20|108.38|108.3|108.42|108.3|108.42|108.3|108.36|108.3|22716
1628579500000|2021-08-10 07:11:40|108.4|108.28|108.38|108.26|108.4|108.28|108.28|108.26|36759
1628579510000|2021-08-10 07:11:50|108.42|108.28|108.48|108.38|108.48|108.38|108.4|108.28|8795
1628579520000|2021-08-10 07:12:00|108.46|108.34|108.34|108.26|108.46|108.34|108.28|108.26|2851
1628579530000|2021-08-10 07:12:10|108.32|108.2|108.28|108.2|108.32|108.2|108.26|108.2|24625
1628579540000|2021-08-10 07:12:20|108.32|108.22|108.34|108.24|108.36|108.26|108.32|108.22|9704
1628579550000|2021-08-10 07:12:30|||||||||15
1628579560000|2021-08-10 07:12:40|108.32|108.22|108.34|108.22|108.36|108.22|108.32|108.22|4574
1628579570000|2021-08-10 07:12:50||108.24||108.24||108.24||108.24|30480
1628579580000|2021-08-10 07:13:00|||||||||21853
1628579590000|2021-08-10 07:13:10|108.32|108.22|108.26|108.12|108.32|108.24|108.26|108.12|39845
1628579600000|2021-08-10 07:13:20|108.28|108.14|108.28|108.14|108.32|108.14|108.28|108.14|3617
1628579610000|2021-08-10 07:13:30||108.12||108.14||108.14||108.12|4636
1628579630000|2021-08-10 07:13:50|||||||||1000
1628579640000|2021-08-10 07:14:00|108.3|108.16|108.32|108.18|108.34|108.18|108.3|108.16|10853
1628579650000|2021-08-10 07:14:10||108.16||108.16||108.16||108.14|29341
1628579660000|2021-08-10 07:14:20|||||||||3925
1628579670000|2021-08-10 07:14:30||108.14||108.14||108.16||108.14|5
1628579680000|2021-08-10 07:14:40||108.16||108.16||108.16||108.16|2006
1628579700000|2021-08-10 07:15:00||108.14||108.14||108.14||108.14|5831
1628579710000|2021-08-10 07:15:10|108.34|108.16|108.28|108.16|108.34|108.32|108.28|108.14|9351
1628579720000|2021-08-10 07:15:20|||||||||3995
1628579730000|2021-08-10 07:15:30|108.26|108.14|108.24|108.12|108.26|108.16|108.24|108.06|8070
1628579760000|2021-08-10 07:16:00|||||||||1092
1628579770000|2021-08-10 07:16:10||108.14||108.12||108.14||108.12|5995
1628579780000|2021-08-10 07:16:20|108.22|108.1|108.18|108.08|108.22|108.1|108.18|108.06|1113
1628579790000|2021-08-10 07:16:30|||||||||19381
1628579800000|2021-08-10 07:16:40|108.16|108.06|108|107.84|108.18|108.1|108|107.84|63868
1628579810000|2021-08-10 07:16:50||107.86||107.86||107.86||107.86|15908
1628579820000|2021-08-10 07:17:00|108.02|107.88|108.04|107.92|108.04|107.92|108.02|107.88|14271
1628579830000|2021-08-10 07:17:10|||||||||2461
1628579840000|2021-08-10 07:17:20|108.06|107.94|108.08|108.02|108.08|108.02|108.06|107.94|17823
1628579860000|2021-08-10 07:17:40|||||||||6533
1628579870000|2021-08-10 07:17:50|108.12|108.04|108.08|107.96|108.12|108.04|108.04|107.92|13617
1628579880000|2021-08-10 07:18:00|108.06|108.06|108.08|107.98|108.12|108.06|108.04|107.96|29675
1628579890000|2021-08-10 07:18:10|108.12|108|108.1|108.02|108.12|108.02|108.1|107.96|0
1628579910000|2021-08-10 07:18:30||108||108||108||107.98|7327
1628579920000|2021-08-10 07:18:40|||||||||4000
1628579930000|2021-08-10 07:18:50|108.08|107.98|108.06|107.94|108.08|108.02|108.02|107.92|7552
1628579940000|2021-08-10 07:19:00||107.96||108||108||107.96|2147
1628579950000|2021-08-10 07:19:10|108.04|108.02|108.1|108.06|108.12|108.06|108.04|108.02|14182
1628579960000|2021-08-10 07:19:20|108.12|108.08|108.26|108.2|108.3|108.22|108.12|108.08|38303
1628579970000|2021-08-10 07:19:30|108.24|108.18|108.2|108.14|108.24|108.18|108.2|108.14|3733
1628579990000|2021-08-10 07:19:50|108.18|108.16|108.3|108.24|108.3|108.24|108.18|108.16|59538
1628580000000|2021-08-10 07:20:00|108.28|108.22|108.22|108.12|108.28|108.22|108.22|108.12|255701
1628580010000|2021-08-10 07:20:10|108.2||108.2||108.2||108.2||0
1628580020000|2021-08-10 07:20:20|108.22|108.16|108.22|108.16|108.24|108.16|108.22|108.12|8000
1628580030000|2021-08-10 07:20:30|108.24|108.18|108.42|108.36|108.46|108.38|108.22|108.16|54673
1628580040000|2021-08-10 07:20:40|108.44|108.4|108.38|108.3|108.46|108.42|108.38|108.3|12834
1628580050000|2021-08-10 07:20:50|108.36|108.26|108.32|108.3|108.36|108.3|108.32|108.24|6193
1628580060000|2021-08-10 07:21:00|108.3|108.26|108.22|108.12|108.3|108.26|108.18|108.1|41671
1628580080000|2021-08-10 07:21:20|108.18|108.1|108.16|108.1|108.18|108.1|108.16|108.1|3098
1628580090000|2021-08-10 07:21:30|108.18|108.12|108.18|108.12|108.18|108.12|108.16|108.12|0
1628580100000|2021-08-10 07:21:40|108.16||108.16||108.16||108.16||0
1628580110000|2021-08-10 07:21:50|108.18||108.16||108.18||108.16||0
1628580130000|2021-08-10 07:22:10|108.14|108.1|107.98|107.9|108.14|108.1|107.98|107.9|8692
1628580140000|2021-08-10 07:22:20|107.96|107.88|107.94|107.9|107.96|107.9|107.94|107.82|9286
1628580150000|2021-08-10 07:22:30|107.92|107.86|107.94|107.84|107.96|107.86|107.92|107.82|14225
1628580160000|2021-08-10 07:22:40|||||||||9212
1628580170000|2021-08-10 07:22:50|107.92|107.86|107.92|107.86|107.92|107.86|107.92|107.86|1083
1628580180000|2021-08-10 07:23:00|107.9|107.84|107.88|107.8|107.9|107.84|107.84|107.74|11668
1628580190000|2021-08-10 07:23:10|107.9|107.82|107.8|107.76|107.9|107.82|107.8|107.76|1643
1628580200000|2021-08-10 07:23:20|107.82|107.78|107.86|107.8|107.86|107.8|107.82|107.76|40197
1628580210000|2021-08-10 07:23:30|107.84|107.82|107.86|107.82|107.88|107.82|107.84|107.82|7185
1628580220000|2021-08-10 07:23:40|107.84|107.8|107.86|107.8|107.86|107.82|107.84|107.8|4603
1628580230000|2021-08-10 07:23:50|107.88|107.82|107.88|107.82|107.88|107.86|107.88|107.82|653
1628580240000|2021-08-10 07:24:00|107.9|107.88|107.98|107.92|107.98|107.92|107.9|107.88|26182
1628580250000|2021-08-10 07:24:10|107.96|107.9|107.94|107.9|107.96|107.92|107.94|107.88|15853
1628580260000|2021-08-10 07:24:20|||||||||19854
1628580290000|2021-08-10 07:24:50|107.96|107.92|108.04|107.98|108.04|107.98|107.96|107.92|6091
1628580300000|2021-08-10 07:25:00|108.06|108|108.18|108.08|108.24|108.16|108.06|108|13573
1628580310000|2021-08-10 07:25:10|108.2|108.1|108.2|108.14|108.2|108.14|108.2|108.1|9
1628580320000|2021-08-10 07:25:20|108.24||108.24||108.24||108.24||5639
1628580340000|2021-08-10 07:25:40|108.22|108.12|108.2|108.12|108.22|108.12|108.2|108.12|244
1628580380000|2021-08-10 07:26:20|108.24|108.14|108.24|108.14|108.24|108.14|108.24|108.14|80
1628580390000|2021-08-10 07:26:30|||||||||40
1628580410000|2021-08-10 07:26:50|108.26||108.24||108.26||108.24||1020
1628580420000|2021-08-10 07:27:00|||||||||22979
1628580430000|2021-08-10 07:27:10|||||||||2399
1628580450000|2021-08-10 07:27:30|108.2|108.12|108.18|108.1|108.2|108.12|108.18|108.06|7154
1628580460000|2021-08-10 07:27:40|108.16|108.08|108.06|107.98|108.16|108.08|108.06|107.98|13416
1628580470000|2021-08-10 07:27:50||107.96||107.96||107.98||107.94|938
1628580480000|2021-08-10 07:28:00|108.04|107.94|107.96|107.9|108.04|107.94|107.96|107.9|15258
1628580490000|2021-08-10 07:28:10|107.94|107.88|107.96|107.9|107.98|107.9|107.9|107.82|171510
1628580500000|2021-08-10 07:28:20|107.98|107.92|108.18|108.12|108.18|108.12|107.98|107.92|190854
1628580510000|2021-08-10 07:28:30|108.2|108.14|108.3|108.22|108.3|108.22|108.2|108.14|47723
1628580520000|2021-08-10 07:28:40|108.32|108.24|108.42|108.36|108.42|108.36|108.28|108.2|61930
1628580530000|2021-08-10 07:28:50|108.44|108.38|108.36|108.28|108.52|108.4|108.36|108.26|21646
1628580540000|2021-08-10 07:29:00|108.38||108.38||108.38||108.38||0
1628580560000|2021-08-10 07:29:20|108.36||108.36||108.36||108.36||2903
1628580570000|2021-08-10 07:29:30|||||||||23904
1628580580000|2021-08-10 07:29:40|||||||||550
1628580590000|2021-08-10 07:29:50|||||||||1098
1628580600000|2021-08-10 07:30:00|||||||||4551
1628580610000|2021-08-10 07:30:10||108.26||108.28||108.28||108.26|2683
1628580620000|2021-08-10 07:30:20|||||||||9459
1628580670000|2021-08-10 07:31:10|||||||||1
1628580710000|2021-08-10 07:31:50|108.38|108.3|108.48|108.4|108.58|108.44|108.38|108.3|58804
1628580720000|2021-08-10 07:32:00|108.46|108.38|108.42|108.32|108.46|108.38|108.4|108.28|9717
1628580730000|2021-08-10 07:32:10|108.4|108.34|108.4|108.32|108.4|108.34|108.38|108.32|37569
1628580740000|2021-08-10 07:32:20|108.38|108.28|108.38|108.26|108.38|108.28|108.38|108.26|14751
1628580750000|2021-08-10 07:32:30|108.36|108.24|108.28|108.24|108.36|108.24|108.28|108.2|1245
1628580760000|2021-08-10 07:32:40|108.3|108.22|108.28|108.18|108.3|108.22|108.26|108.18|117
1628580770000|2021-08-10 07:32:50|108.26|108.16|108.24|108.14|108.26|108.16|108.24|108.14|890
1628580790000|2021-08-10 07:33:10||108.16||108.16||108.16||108.14|31015
1628580810000|2021-08-10 07:33:30|108.26|108.14|108.28|108.2|108.3|108.24|108.26|108.14|7236
1628580820000|2021-08-10 07:33:40|108.3|108.22|108.3|108.24|108.3|108.24|108.3|108.22|2500
1628580850000|2021-08-10 07:34:10|108.34|108.28|108.38|108.3|108.38|108.3|108.34|108.28|72
1628580860000|2021-08-10 07:34:20||108.28||108.28||108.28||108.28|6020
1628580870000|2021-08-10 07:34:30|108.36||108.34||108.36||108.34||3
1628580880000|2021-08-10 07:34:40|||||||||10010
1628580890000|2021-08-10 07:34:50||108.26||108.24||108.26||108.22|78
1628580920000|2021-08-10 07:35:20||108.26||108.24||108.26||108.24|89
1628580940000|2021-08-10 07:35:40|108.32|108.22|108.22|108.1|108.32|108.24|108.22|108.08|31339
1628580950000|2021-08-10 07:35:50||108.12||108.1||108.12||108.1|3893
1628580960000|2021-08-10 07:36:00||108.08||108.1||108.1||108.08|0
1628580970000|2021-08-10 07:36:10|||||||||5000
1628580980000|2021-08-10 07:36:20|||||||||34
1628580990000|2021-08-10 07:36:30|108.2|108.08|108.08|108|108.2|108.08|108.08|107.98|7159
1628581010000|2021-08-10 07:36:50|108.1|108.02|108.26|108.14|108.26|108.14|108.1|108.02|13085
1628581020000|2021-08-10 07:37:00|||||||||8000
1628581030000|2021-08-10 07:37:10|108.24||108.22||108.24||108.22||0
1628581040000|2021-08-10 07:37:20|108.24||108.26||108.26||108.24||8
1628581050000|2021-08-10 07:37:30|108.24||108.24||108.24||108.24||0
1628581060000|2021-08-10 07:37:40|108.26||108.26||108.26||108.24||2125
1628581070000|2021-08-10 07:37:50|108.28|108.16|108.38|108.3|108.42|108.3|108.24|108.16|16304
1628581080000|2021-08-10 07:38:00|108.36||108.38||108.38||108.36||0
1628581090000|2021-08-10 07:38:10|108.36|108.28|108.3|108.18|108.38|108.3|108.28|108.18|8509
1628581100000|2021-08-10 07:38:20|||||||||2500
1628581120000|2021-08-10 07:38:40||108.2||108.22||108.22||108.2|204
1628581130000|2021-08-10 07:38:50||108.18||108.18||108.18||108.18|17
1628581160000|2021-08-10 07:39:20||108.2||108.22||108.22||108.2|42
1628581170000|2021-08-10 07:39:30|108.28|108.18|108.26|108.18|108.28|108.18|108.26|108.14|139
1628581180000|2021-08-10 07:39:40||108.14||108.18||108.18||108.14|40144
1628581190000|2021-08-10 07:39:50|108.24||108.22||108.24||108.22||144
1628581200000|2021-08-10 07:40:00|108.2|108.14|108.18|108.08|108.2|108.14|108.18|108.06|25
1628581210000|2021-08-10 07:40:10|108.16||108.16||108.16||108.16||0
1628581220000|2021-08-10 07:40:20|108.14|108.06|108.14|108|108.14|108.06|108.14|108|2604
1628581230000|2021-08-10 07:40:30|108.12|107.98|108.08|108|108.12|108.02|108.08|107.98|13958
1628581240000|2021-08-10 07:40:40|||||||||10825
1628581270000|2021-08-10 07:41:10|108.06|107.98|108.02|107.9|108.06|107.98|108.02|107.9|9709
1628581280000|2021-08-10 07:41:20|108|107.88|107.98|107.88|108|107.88|107.98|107.88|5550
1628581310000|2021-08-10 07:41:50||107.9||107.9||107.9||107.9|15952
1628581320000|2021-08-10 07:42:00|107.96|107.88|107.9|107.8|107.96|107.92|107.9|107.78|303845
1628581330000|2021-08-10 07:42:10||107.82||107.8||107.82||107.8|0
1628581340000|2021-08-10 07:42:20|||||||||45
1628581360000|2021-08-10 07:42:40|||||||||1000
1628581370000|2021-08-10 07:42:50||107.82||107.8||107.82||107.8|2948
1628581380000|2021-08-10 07:43:00||107.82||107.8||107.82||107.8|10000
1628581390000|2021-08-10 07:43:10||107.82||107.82||107.82||107.82|49
1628581400000|2021-08-10 07:43:20|107.92|107.84|108.04|107.94|108.04|107.94|107.92|107.84|32683
1628581410000|2021-08-10 07:43:30||107.96||107.98||107.98||107.96|0
1628581430000|2021-08-10 07:43:50||108||108||108||108|3102
1628581440000|2021-08-10 07:44:00|108.08|108.02|108.16|108.12|108.22|108.12|108.08|108.02|7280
1628581470000|2021-08-10 07:44:30|108.14|108.1|108.14|108.06|108.14|108.1|108.14|108.02|1914
1628581480000|2021-08-10 07:44:40|||||||||11901
1628581490000|2021-08-10 07:44:50|||||||||1173
1628581500000|2021-08-10 07:45:00||108.02||108.04||108.06||108|3612
1628581510000|2021-08-10 07:45:10|||||||||5607
1628581520000|2021-08-10 07:45:20||108.02||108.02||108.04||108.02|920
1628581530000|2021-08-10 07:45:30||108.04||108.02||108.06||108.02|4591
1628581550000|2021-08-10 07:45:50||108.04||108.02||108.06||108.02|100
1628581560000|2021-08-10 07:46:00|108.12|108.04|108.18|108.12|108.2|108.12|108.1|108.02|18279
1628581620000|2021-08-10 07:47:00|108.2|108.14|108.28|108.16|108.3|108.2|108.2|108.14|1093
1628581640000|2021-08-10 07:47:20|||||||||127
1628581650000|2021-08-10 07:47:30|108.26|108.14|108.1|108.02|108.26|108.14|108.1|108|11237
1628581660000|2021-08-10 07:47:40||108||108||108||108|92
1628581670000|2021-08-10 07:47:50||108.02||108||108.02||108|129
1628581680000|2021-08-10 07:48:00|||||||||81
1628581700000|2021-08-10 07:48:20|108.08|108.02|107.98|107.94|108.08|108.02|107.98|107.94|105
1628581720000|2021-08-10 07:48:40|107.96|107.9|107.96|107.9|107.96|107.9|107.94|107.9|5012
1628581730000|2021-08-10 07:48:50|107.94|107.86|107.9|107.8|107.94|107.86|107.9|107.78|3601
1628581740000|2021-08-10 07:49:00|107.92|107.82|107.96|107.9|107.96|107.9|107.9|107.82|8177
1628581750000|2021-08-10 07:49:10|107.94|107.86|108.08|108|108.08|108|107.92|107.84|24874
1628581770000|2021-08-10 07:49:30|108.1|108.02|108.14|108.04|108.14|108.04|108.1|108.02|0
1628581780000|2021-08-10 07:49:40|||||||||33733
1628581790000|2021-08-10 07:49:50|108.18||108.16||108.18||108.16||15291
1628581810000|2021-08-10 07:50:10|108.14|108.02|108|107.92|108.14|108.02|107.96|107.88|5694
1628581820000|2021-08-10 07:50:20||107.94||107.94||107.94||107.94|0
1628581830000|2021-08-10 07:50:30|||||||||1000
1628581850000|2021-08-10 07:50:50|108.04|107.96|108.12|108.02|108.12|108.02|108.04|107.96|35139
1628581860000|2021-08-10 07:51:00|108.14||108.14||108.14||108.14||0
1628581870000|2021-08-10 07:51:10|||||||||2000
1628581890000|2021-08-10 07:51:30|108.16|108.04|108.24|108.14|108.24|108.14|108.16|108.04|58
1628581910000|2021-08-10 07:51:50|||||||||5147
1628581920000|2021-08-10 07:52:00|||||||||9291
1628581930000|2021-08-10 07:52:10|108.22|108.16|107.98|107.9|108.22|108.16|107.98|107.9|12755
1628581950000|2021-08-10 07:52:30|107.96|107.88|107.94|107.86|107.96|107.88|107.94|107.86|883
1628581960000|2021-08-10 07:52:40|107.92|107.84|107.9|107.8|107.92|107.84|107.9|107.8|487
1628581970000|2021-08-10 07:52:50|107.88|107.78|107.82|107.76|107.88|107.8|107.82|107.76|928
1628581980000|2021-08-10 07:53:00|107.8|107.74|107.76|107.68|107.8|107.74|107.72|107.68|6495
1628581990000|2021-08-10 07:53:10||107.7||107.7||107.7||107.68|0
1628582000000|2021-08-10 07:53:20|107.74|107.68|107.66|107.6|107.74|107.68|107.66|107.6|36798
1628582010000|2021-08-10 07:53:30|107.64|107.58|107.76|107.7|107.76|107.7|107.6|107.52|5656
1628582020000|2021-08-10 07:53:40|||||||||10156
1628582040000|2021-08-10 07:54:00|107.78|107.72|107.74|107.66|107.78|107.74|107.72|107.62|2053
1628582060000|2021-08-10 07:54:20|107.72|107.64|107.64|107.58|107.72|107.64|107.64|107.54|4721
1628582070000|2021-08-10 07:54:30|107.62|107.56|107.62|107.54|107.62|107.56|107.56|107.52|16316
1628582080000|2021-08-10 07:54:40|107.6|107.56|107.64|107.58|107.64|107.58|107.6|107.56|8837
1628582090000|2021-08-10 07:54:50|107.66|107.6|107.64|107.58|107.66|107.6|107.64|107.58|3600
1628582100000|2021-08-10 07:55:00|107.66||107.66||107.66||107.66||0
1628582110000|2021-08-10 07:55:10|107.7|107.6|107.76|107.7|107.76|107.7|107.7|107.6|2231
1628582150000|2021-08-10 07:55:50|107.74|107.68|107.84|107.74|107.84|107.74|107.7|107.64|7556
1628582160000|2021-08-10 07:56:00|107.86||107.82||107.86||107.82||0
1628582200000|2021-08-10 07:56:40|||||||||2302
1628582220000|2021-08-10 07:57:00|107.8|107.72|107.8|107.72|107.82|107.74|107.76|107.7|7042
1628582250000|2021-08-10 07:57:30|||||||||2690
1628582260000|2021-08-10 07:57:40||107.74||107.76||107.76||107.74|7679
1628582270000|2021-08-10 07:57:50|107.86|107.78|107.78|107.72|107.86|107.78|107.76|107.7|19222
1628582280000|2021-08-10 07:58:00|107.82|107.74|107.78|107.72|107.82|107.78|107.78|107.72|0
1628582290000|2021-08-10 07:58:10|107.76|107.7|107.74|107.68|107.76|107.7|107.72|107.68|3490
1628582300000|2021-08-10 07:58:20|107.76|107.7|107.82|107.78|107.82|107.78|107.76|107.7|6700
1628582310000|2021-08-10 07:58:30|107.8|107.76|107.76|107.7|107.82|107.76|107.74|107.7|13683
1628582320000|2021-08-10 07:58:40|||||||||2321
1628582330000|2021-08-10 07:58:50|107.74|107.68|107.6|107.54|107.74|107.68|107.6|107.54|30195
1628582340000|2021-08-10 07:59:00|||||||||13414
1628582350000|2021-08-10 07:59:10|107.58|107.52|107.52|107.46|107.58|107.52|107.5|107.44|23420
1628582360000|2021-08-10 07:59:20|107.56|107.48|107.64|107.58|107.64|107.58|107.52|107.48|55401
1628582370000|2021-08-10 07:59:30|||||||||5821
1628582380000|2021-08-10 07:59:40|107.62|107.56|107.64|107.58|107.64|107.58|107.56|107.52|10986
1628582390000|2021-08-10 07:59:50|107.68|107.6|107.76|107.72|107.78|107.72|107.68|107.6|18876
1628582400000|2021-08-10 08:00:00|107.74|107.7|107.68|107.64|107.74|107.7|107.68|107.64|2552
1628582410000|2021-08-10 08:00:10|107.7|107.66|107.8|107.7|107.8|107.7|107.7|107.66|3765
1628582420000|2021-08-10 08:00:20|||||||||13836
1628582440000|2021-08-10 08:00:40|107.76||107.76||107.76||107.76||0
1628582450000|2021-08-10 08:00:50|107.74|107.68|107.76|107.7|107.76|107.7|107.74|107.66|14600
1628582460000|2021-08-10 08:01:00|107.74|107.68|107.66|107.58|107.74|107.68|107.66|107.58|31226
1628582470000|2021-08-10 08:01:10|107.64|107.56|107.58|107.5|107.64|107.56|107.58|107.48|0
1628582490000|2021-08-10 08:01:30|107.62|107.52|107.66|107.58|107.66|107.58|107.62|107.52|2481
1628582500000|2021-08-10 08:01:40|107.68|107.6|107.64|107.6|107.7|107.62|107.64|107.6|109547
1628582510000|2021-08-10 08:01:50|107.66||107.66||107.68||107.66||5
1628582520000|2021-08-10 08:02:00|107.68|107.62|107.76|107.7|107.78|107.72|107.68|107.62|2729
1628582530000|2021-08-10 08:02:10|107.74||107.74||107.74||107.74||0
1628582540000|2021-08-10 08:02:20|107.72|107.68|107.7|107.68|107.72|107.68|107.7|107.68|4155
1628582550000|2021-08-10 08:02:30|107.68|107.64|107.76|107.72|107.76|107.72|107.64|107.6|12741
1628582560000|2021-08-10 08:02:40|107.74|107.66|107.76|107.66|107.76|107.66|107.74|107.66|3400
1628582570000|2021-08-10 08:02:50|||||||||2000
1628582580000|2021-08-10 08:03:00|107.74||107.76||107.76||107.74||104000
1628582600000|2021-08-10 08:03:20|107.74||107.74||107.74||107.74||983
1628582610000|2021-08-10 08:03:30|107.72|107.62|107.62|107.54|107.72|107.62|107.62|107.52|13098
1628582620000|2021-08-10 08:03:40|||||||||64
1628582630000|2021-08-10 08:03:50|107.6|107.5|107.62|107.58|107.62|107.58|107.58|107.5|4100
1628582640000|2021-08-10 08:04:00|||||||||4601
1628582650000|2021-08-10 08:04:10|107.6|107.56|107.62|107.58|107.66|107.6|107.58|107.5|28989
1628582660000|2021-08-10 08:04:20||107.6||107.58||107.6||107.56|191
1628582670000|2021-08-10 08:04:30|107.6|107.56|107.6|107.52|107.6|107.56|107.6|107.52|20003
1628582680000|2021-08-10 08:04:40|107.62|107.54|107.68|107.62|107.68|107.64|107.6|107.54|23579
1628582690000|2021-08-10 08:04:50|107.72|107.64|107.78|107.68|107.78|107.68|107.72|107.64|14575
1628582700000|2021-08-10 08:05:00|||||||||617
1628582710000|2021-08-10 08:05:10|||||||||7608
1628582720000|2021-08-10 08:05:20|107.76||107.76||107.76||107.76||500
1628582730000|2021-08-10 08:05:30|107.74|107.64|107.68|107.6|107.74|107.64|107.68|107.6|15784
1628582750000|2021-08-10 08:05:50|107.66|107.58|107.6|107.52|107.66|107.58|107.6|107.5|4607
1628582760000|2021-08-10 08:06:00|107.62|107.54|107.62|107.54|107.62|107.54|107.6|107.54|0
1628582790000|2021-08-10 08:06:30|||||||||1620
1628582800000|2021-08-10 08:06:40|107.6|107.56|107.7|107.62|107.7|107.62|107.6|107.56|6227
1628582810000|2021-08-10 08:06:50|107.68|107.6|107.68|107.58|107.68|107.62|107.68|107.58|8483
1628582820000|2021-08-10 08:07:00|107.66|107.56|107.64|107.54|107.66|107.56|107.6|107.52|29
1628582830000|2021-08-10 08:07:10|107.66|107.56|107.64|107.58|107.66|107.64|107.64|107.56|2361
1628582840000|2021-08-10 08:07:20|107.66|107.6|107.64|107.6|107.66|107.6|107.64|107.6|0
1628582850000|2021-08-10 08:07:30|107.62|107.58|107.64|107.58|107.66|107.58|107.6|107.54|4909
1628582860000|2021-08-10 08:07:40|107.66|107.6|107.64|107.6|107.66|107.6|107.64|107.6|1400
1628582870000|2021-08-10 08:07:50|107.62||107.64||107.66||107.62||6033
1628582880000|2021-08-10 08:08:00|107.62|107.56|107.64|107.58|107.64|107.58|107.6|107.56|4827
1628582890000|2021-08-10 08:08:10|107.66|107.6|107.7|107.62|107.72|107.68|107.64|107.6|24224
1628582900000|2021-08-10 08:08:20|107.68|107.64|107.58|107.52|107.68|107.64|107.58|107.52|6601
1628582920000|2021-08-10 08:08:40|107.6|107.54|107.6|107.54|107.6|107.54|107.6|107.54|14025
1628582990000|2021-08-10 08:09:50|107.58|107.52|107.58|107.54|107.6|107.56|107.58|107.52|18686
1628583000000|2021-08-10 08:10:00|107.6|107.56|107.56|107.48|107.6|107.56|107.52|107.46|62487
1628583010000|2021-08-10 08:10:10|107.54|107.5|107.58|107.54|107.58|107.54|107.54|107.5|5081
1628583020000|2021-08-10 08:10:20|107.6|107.56|107.48|107.44|107.6|107.56|107.42|107.38|87891
1628583030000|2021-08-10 08:10:30|107.5|107.46|107.5|107.46|107.58|107.5|107.5|107.44|24859
1628583040000|2021-08-10 08:10:40|107.48|107.44|107.48|107.44|107.48|107.44|107.46|107.4|14447
1628583060000|2021-08-10 08:11:00|107.46|107.38|107.44|107.36|107.46|107.38|107.44|107.36|3604
1628583070000|2021-08-10 08:11:10|107.4|107.34|107.36|107.28|107.4|107.34|107.34|107.26|0
1628583080000|2021-08-10 08:11:20|107.34||107.34||107.36||107.34||3012
1628583090000|2021-08-10 08:11:30|107.36|107.26|107.32|107.26|107.42|107.36|107.32|107.24|23797
1628583100000|2021-08-10 08:11:40|107.3|107.24|107.32|107.24|107.32|107.24|107.28|107.22|23405
1628583110000|2021-08-10 08:11:50|107.3|107.22|107.24|107.2|107.3|107.22|107.24|107.2|269
1628583120000|2021-08-10 08:12:00|107.26|107.22|107.32|107.26|107.36|107.3|107.26|107.22|42593
1628583130000|2021-08-10 08:12:10|107.36|107.28|107.38|107.32|107.38|107.32|107.36|107.28|7151
1628583150000|2021-08-10 08:12:30|107.4|107.34|107.44|107.38|107.44|107.4|107.4|107.34|2153
1628583160000|2021-08-10 08:12:40|107.42|107.36|107.44|107.34|107.44|107.36|107.38|107.32|7997
1628583170000|2021-08-10 08:12:50|107.42||107.42||107.42||107.42||2315
1628583180000|2021-08-10 08:13:00|||||||||49233
1628583190000|2021-08-10 08:13:10|107.4|107.36|107.34|107.26|107.4|107.36|107.34|107.26|3239
1628583200000|2021-08-10 08:13:20||107.28||107.26||107.28||107.24|543
1628583210000|2021-08-10 08:13:30||107.24||107.24||107.24||107.24|0
1628583220000|2021-08-10 08:13:40||107.26||107.24||107.26||107.24|4419
1628583230000|2021-08-10 08:13:50|||||||||944
1628583240000|2021-08-10 08:14:00|107.32|107.22|107.38|107.34|107.38|107.34|107.22|107.2|52661
1628583250000|2021-08-10 08:14:10|107.36|107.32|107.36|107.28|107.36|107.32|107.36|107.28|234
1628583260000|2021-08-10 08:14:20|107.34||107.36||107.36||107.34||110
1628583270000|2021-08-10 08:14:30|107.34||107.34||107.34||107.34||825
1628583280000|2021-08-10 08:14:40|107.36|107.3|107.3|107.24|107.36|107.3|107.3|107.24|19729
1628583290000|2021-08-10 08:14:50|107.28|107.22|107.26|107.2|107.3|107.22|107.26|107.2|2500
1628583300000|2021-08-10 08:15:00|107.24|107.16|107.22|107.14|107.24|107.16|107.16|107.12|4364
1628583310000|2021-08-10 08:15:10|||||||||500
1628583330000|2021-08-10 08:15:30|107.2|107.1|107.16|107.08|107.2|107.1|107.14|107.06|2514
1628583340000|2021-08-10 08:15:40|107.14||107.12||107.14||107.12||0
1628583350000|2021-08-10 08:15:50|107.1|107.06|107.1|107.02|107.12|107.06|107.08|107|22300
1628583380000|2021-08-10 08:16:20|107.12|107.04|107.14|107.06|107.16|107.1|107.1|107.04|5942
1628583390000|2021-08-10 08:16:30|107.12|107.1|107.14|107.1|107.2|107.14|107.1|107.1|57435
1628583400000|2021-08-10 08:16:40|107.16|107.08|107.12|107.06|107.16|107.12|107.1|107.04|11959
1628583410000|2021-08-10 08:16:50|||||||||10000
1628583420000|2021-08-10 08:17:00|107.1|107.04|107.1|107.02|107.1|107.04|107.1|107.02|3305
1628583440000|2021-08-10 08:17:20|||||||||4283
1628583450000|2021-08-10 08:17:30|107.08|107|107.08|107.04|107.08|107.04|106.96|106.94|53470
1628583460000|2021-08-10 08:17:40|107.06|107.02|107.02|106.94|107.06|107.04|107.02|106.94|64074
1628583470000|2021-08-10 08:17:50|107.04|106.96|106.92|106.84|107.06|106.98|106.92|106.82|21444
1628583480000|2021-08-10 08:18:00|106.9|106.86|106.84|106.8|106.92|106.86|106.84|106.8|6868
1628583490000|2021-08-10 08:18:10|106.8|106.78|106.84|106.8|106.84|106.8|106.78|106.74|27290
1628583500000|2021-08-10 08:18:20|106.86|106.82|106.84|106.8|106.86|106.82|106.84|106.8|15959
1628583510000|2021-08-10 08:18:30|106.82|106.78|106.82|106.78|106.82|106.78|106.78|106.76|24691
1628583520000|2021-08-10 08:18:40|106.8|106.76|106.82|106.78|106.82|106.78|106.78|106.74|6402
1628583530000|2021-08-10 08:18:50|106.84|106.8|106.88|106.86|106.92|106.86|106.82|106.78|52852
1628583540000|2021-08-10 08:19:00||106.84||106.84||106.84||106.84|3161
1628583550000|2021-08-10 08:19:10|106.86|106.86|106.88|106.86|106.88|106.86|106.86|106.86|5125
1628583560000|2021-08-10 08:19:20|||||||||4685
1628583570000|2021-08-10 08:19:30|||||||||11752
1628583580000|2021-08-10 08:19:40|106.9|106.88|106.98|106.92|106.98|106.94|106.9|106.84|30386
1628583590000|2021-08-10 08:19:50|107|106.94|107.02|106.96|107.02|106.96|106.96|106.9|20807
1628583600000|2021-08-10 08:20:00|107|106.98|107.04|107|107.04|107|107|106.98|17904
1628583610000|2021-08-10 08:20:10|107.06|107.02|107.02|106.96|107.08|107.04|106.98|106.94|21206
1628583620000|2021-08-10 08:20:20|107|106.94|107.04|106.96|107.04|106.96|107|106.94|170
1628583630000|2021-08-10 08:20:30|107.02||107.02||107.04||107.02||24
1628583640000|2021-08-10 08:20:40|||||||||9402
1628583650000|2021-08-10 08:20:50|107.04|106.98|107.08|107.06|107.14|107.08|107.04|106.98|6493
1628583660000|2021-08-10 08:21:00|107.06|107.02|107.08|107.02|107.08|107.02|107.06|107.02|33
1628583670000|2021-08-10 08:21:10|||||||||500
1628583680000|2021-08-10 08:21:20|||||||||9932
1628583690000|2021-08-10 08:21:30|||||||||1388
1628583710000|2021-08-10 08:21:50|107.12|107.04|107.08|107.04|107.12|107.08|107.08|107.04|5828
1628583720000|2021-08-10 08:22:00|||||||||2500
1628583730000|2021-08-10 08:22:10|||||||||2650
1628583740000|2021-08-10 08:22:20|107.14|107.06|107.24|107.16|107.28|107.16|107.14|107.06|2762
1628583750000|2021-08-10 08:22:30|107.22|107.14|107.1|107.04|107.24|107.18|107.1|107.04|15639
1628583760000|2021-08-10 08:22:40|107.08||107.08||107.08||107.08||2705
1628583770000|2021-08-10 08:22:50|107.06|107|107.04|106.98|107.06|107|107.02|106.96|1288
1628583780000|2021-08-10 08:23:00|107.02||107.02||107.02||107||2479
1628583790000|2021-08-10 08:23:10|107.04|107|107.06|107.02|107.06|107.02|107.04|106.98|14451
1628583800000|2021-08-10 08:23:20|107.08|107.04|107.08|107.02|107.12|107.04|107.08|107.02|14319
1628583810000|2021-08-10 08:23:30|107.06|107|107.08|107.02|107.1|107.02|106.98|106.92|22522
1628583820000|2021-08-10 08:23:40|107.1|107.04|107.16|107.1|107.16|107.1|107.1|107.04|1294
1628583830000|2021-08-10 08:23:50|107.14|107.06|107.12|107.04|107.14|107.06|107.12|107.04|12548
1628583850000|2021-08-10 08:24:10|107.1|107|107.08|107|107.1|107|107.08|106.98|2225
1628583860000|2021-08-10 08:24:20|107.06|106.98|107.04|106.92|107.06|106.98|107.04|106.92|20787
1628583870000|2021-08-10 08:24:30|107.02|106.9|107|106.9|107.02|106.92|107|106.9|9754
1628583880000|2021-08-10 08:24:40||106.88||106.88||106.88||106.88|6160
1628583900000|2021-08-10 08:25:00||106.9||106.9||106.9||106.9|80
1628583910000|2021-08-10 08:25:10|||||||||9020
1628583920000|2021-08-10 08:25:20|||||||||100
1628583960000|2021-08-10 08:26:00|106.98|106.88|106.92|106.84|106.98|106.88|106.8|106.74|57056
1628583970000|2021-08-10 08:26:10|106.9|106.82|106.9|106.82|106.9|106.82|106.9|106.82|8673
1628583980000|2021-08-10 08:26:20|106.88||106.88||106.88||106.88||6309
1628583990000|2021-08-10 08:26:30||106.84||106.84||106.84||106.84|1000
1628584000000|2021-08-10 08:26:40|106.9|106.86|106.92|106.88|106.92|106.88|106.9|106.86|11105
1628584020000|2021-08-10 08:27:00|106.94|106.9|107.08|107.02|107.08|107.02|106.94|106.9|26429
1628584030000|2021-08-10 08:27:10|107.1|107.04|107.14|107.08|107.14|107.1|107.1|107.04|3992
1628584040000|2021-08-10 08:27:20|107.16|107.06|107.06|106.98|107.22|107.14|107.06|106.98|32167
1628584050000|2021-08-10 08:27:30|107.08|107|107.14|107.06|107.14|107.06|107.08|107|10973
1628584060000|2021-08-10 08:27:40|||||||||871
1628584070000|2021-08-10 08:27:50|107.16|107.08|107.18|107.1|107.22|107.14|107.14|107.08|9935
1628584080000|2021-08-10 08:28:00|107.2|107.12|107.16|107.08|107.2|107.16|107.16|107.08|10448
1628584090000|2021-08-10 08:28:10|107.14|107.06|107.16|107.06|107.16|107.06|107.14|107.06|50444
1628584100000|2021-08-10 08:28:20|||||||||2765
1628584110000|2021-08-10 08:28:30|107.14|107.08|107.2|107.1|107.2|107.1|107.14|107.08|1553
1628584120000|2021-08-10 08:28:40|107.18|107.12|107.18|107.1|107.2|107.14|107.18|107.1|3535
1628584130000|2021-08-10 08:28:50|||||||||4478
1628584140000|2021-08-10 08:29:00||107.08||107.08||107.08||107.08|0
1628584150000|2021-08-10 08:29:10|107.16|107.1|107.18|107.1|107.18|107.1|107.14|107.1|5
1628584160000|2021-08-10 08:29:20|||||||||3299
1628584170000|2021-08-10 08:29:30|||||||||12
1628584180000|2021-08-10 08:29:40|107.16|107.12|107.14|107.1|107.16|107.12|107.14|107.1|971
1628584200000|2021-08-10 08:30:00|107.12|107.08|107.1|107.06|107.12|107.08|107.08|107|11791
1628584210000|2021-08-10 08:30:10|107.12|107.08|107.2|107.16|107.26|107.2|107.1|107.08|15723
1628584220000|2021-08-10 08:30:20|107.24|107.18|107.28|107.22|107.28|107.22|107.24|107.18|10584
1628584230000|2021-08-10 08:30:30|107.3|107.24|107.34|107.26|107.36|107.26|107.3|107.24|8536
1628584250000|2021-08-10 08:30:50|107.32|107.24|107.28|107.22|107.32|107.24|107.28|107.18|3025
1628584260000|2021-08-10 08:31:00|107.32|107.24|107.28|107.22|107.4|107.3|107.28|107.22|11464
1628584270000|2021-08-10 08:31:10|107.26|107.2|107.26|107.16|107.26|107.2|107.26|107.16|0
1628584280000|2021-08-10 08:31:20|107.24|107.12|107.14|107.06|107.24|107.12|107.14|107.04|164
1628584290000|2021-08-10 08:31:30|107.12|107.04|107.12|107.06|107.12|107.06|107.1|107.04|2500
1628584300000|2021-08-10 08:31:40|107.1|107.04|107.1|107.08|107.12|107.08|107.1|107.04|926
1628584310000|2021-08-10 08:31:50|107.12|107.1|107.14|107.1|107.14|107.1|107.12|107.1|13513
1628584320000|2021-08-10 08:32:00|107.16|107.12|107.12|107.06|107.16|107.12|107.08|107.04|6486
1628584330000|2021-08-10 08:32:10|107.1|107.04|107.12|107.08|107.12|107.08|107.1|107.04|103214
1628584340000|2021-08-10 08:32:20||107.06||107.06||107.06||107.06|0
1628584370000|2021-08-10 08:32:50|107.1|107.04|107.06|107.02|107.1|107.04|107.04|107.02|15922
1628584380000|2021-08-10 08:33:00|107.08|107.1|107.1|107.02|107.12|107.1|107.06|107.02|31534
1628584390000|2021-08-10 08:33:10|107.08||107.08||107.08||107.06||2392
1628584400000|2021-08-10 08:33:20|107.06|107|107.06|106.96|107.08|107|107.02|106.94|14935
1628584410000|2021-08-10 08:33:30|107.04||107.02||107.04||107.02||0
1628584420000|2021-08-10 08:33:40|107|106.94|106.92|106.86|107|106.94|106.92|106.86|1817
1628584430000|2021-08-10 08:33:50|106.9|106.84|106.92|106.82|106.92|106.84|106.88|106.8|16700
1628584440000|2021-08-10 08:34:00|106.9||106.9||106.9||106.9||4000
1628584450000|2021-08-10 08:34:10|106.88||106.88||106.88||106.88||4098
1628584460000|2021-08-10 08:34:20|||||||||5820
1628584480000|2021-08-10 08:34:40|||||||||5887
1628584490000|2021-08-10 08:34:50|106.86|106.8|106.88|106.84|106.88|106.84|106.8|106.72|3397
1628584500000|2021-08-10 08:35:00|||||||||1000
1628584510000|2021-08-10 08:35:10|106.9|106.86|106.86|106.78|106.9|106.88|106.82|106.78|80540
1628584520000|2021-08-10 08:35:20||106.8||106.8||106.8||106.8|5318
1628584530000|2021-08-10 08:35:30|||||||||13
1628584550000|2021-08-10 08:35:50|106.88|106.82|106.94|106.88|106.94|106.88|106.88|106.82|19250
1628584570000|2021-08-10 08:36:10|||||||||4221
1628584580000|2021-08-10 08:36:20|||||||||4671
1628584590000|2021-08-10 08:36:30|106.92|106.86|106.9|106.86|106.94|106.9|106.88|106.82|37124
1628584600000|2021-08-10 08:36:40|106.92|106.84|106.92|106.84|106.92|106.86|106.86|106.8|14750
1628584620000|2021-08-10 08:37:00|106.94|106.86|106.94|106.88|106.94|106.9|106.94|106.86|3645
1628584630000|2021-08-10 08:37:10|106.98|106.9|107.04|106.96|107.06|106.96|106.98|106.9|21900
1628584640000|2021-08-10 08:37:20|107.02|106.94|106.8|106.74|107.02|106.94|106.8|106.74|28063
1628584650000|2021-08-10 08:37:30|106.82|106.76|106.82|106.78|106.84|106.82|106.82|106.76|10562
1628584660000|2021-08-10 08:37:40|106.8|106.76|106.84|106.78|106.84|106.78|106.8|106.74|1469
1628584670000|2021-08-10 08:37:50|106.82|106.76|106.96|106.9|106.96|106.9|106.82|106.76|7768
1628584680000|2021-08-10 08:38:00||106.88||106.9||106.9||106.88|0
1628584690000|2021-08-10 08:38:10|107|106.92|106.96|106.9|107|106.94|106.96|106.9|60421
1628584700000|2021-08-10 08:38:20|106.94|106.88|106.92|106.86|106.94|106.88|106.88|106.82|23990
1628584710000|2021-08-10 08:38:30|106.94|106.88|106.96|106.88|107|106.94|106.94|106.88|8684
1628584720000|2021-08-10 08:38:40|||||||||18601
1628584730000|2021-08-10 08:38:50|106.94|106.9|106.92|106.88|106.94|106.9|106.92|106.88|2541
1628584740000|2021-08-10 08:39:00|106.94|106.9|106.92|106.88|106.96|106.92|106.92|106.88|5312
1628584750000|2021-08-10 08:39:10|106.94||106.92||106.94||106.92||0
1628584760000|2021-08-10 08:39:20|106.9|106.86|106.92|106.86|106.94|106.88|106.86|106.82|14448
1628584770000|2021-08-10 08:39:30|106.94|106.88|106.96|106.88|106.96|106.88|106.94|106.88|2500
1628584780000|2021-08-10 08:39:40|||||||||497
1628584790000|2021-08-10 08:39:50|107|106.9|107.04|106.98|107.04|106.98|107|106.9|16151
1628584800000|2021-08-10 08:40:00||107||107||107||106.98|88
1628584810000|2021-08-10 08:40:10|107.02|106.98|107.1|107.04|107.1|107.04|107.02|106.98|3938
1628584820000|2021-08-10 08:40:20|107.06|107|107.12|107.06|107.18|107.1|107.04|106.98|19539
1628584830000|2021-08-10 08:40:30|||||||||50000
1628584840000|2021-08-10 08:40:40|107.1|107.04|107|106.96|107.1|107.08|106.98|106.92|132654
1628584850000|2021-08-10 08:40:50|106.98|106.94|106.94|106.86|106.98|106.94|106.92|106.84|6161
1628584860000|2021-08-10 08:41:00||106.84||106.84||106.84||106.84|14
1628584870000|2021-08-10 08:41:10|106.9|106.82|106.88|106.8|106.9|106.82|106.88|106.8|0
1628584880000|2021-08-10 08:41:20|106.86|106.78|106.88|106.84|106.9|106.86|106.84|106.76|12264
1628584890000|2021-08-10 08:41:30|||||||||14340
1628584900000|2021-08-10 08:41:40|106.9|106.86|106.98|106.9|106.98|106.9|106.9|106.86|8424
1628584910000|2021-08-10 08:41:50||106.92||106.94||106.96||106.92|4250
1628584920000|2021-08-10 08:42:00|107|106.96|107.04|107|107.06|107|107|106.94|19880
1628584930000|2021-08-10 08:42:10|107.02|106.98|107.02|106.98|107.04|106.98|106.98|106.92|15256
1628584940000|2021-08-10 08:42:20|107.04|107|107.04|106.98|107.04|107|107.04|106.98|1
1628584950000|2021-08-10 08:42:30||107||107||107||107|0
1628584970000|2021-08-10 08:42:50|107.08|107.02|107.16|107.1|107.16|107.1|107.08|107.02|6089
1628584980000|2021-08-10 08:43:00|107.18|107.12|107.18|107.12|107.2|107.14|107.18|107.12|1261
1628584990000|2021-08-10 08:43:10|107.16|107.1|107.12|107.06|107.16|107.1|107.12|107.04|17973
1628585020000|2021-08-10 08:43:40|107.1|107.02|107.06|107|107.1|107.02|107.04|107|2280
1628585030000|2021-08-10 08:43:50||107.02||107||107.02||107|500
1628585040000|2021-08-10 08:44:00||107.02||107||107.02||107|900
1628585050000|2021-08-10 08:44:10||107.02||107||107.02||107|6940
1628585060000|2021-08-10 08:44:20|107.08|107.02|107.2|107.12|107.2|107.14|107.08|107.02|20897
1628585070000|2021-08-10 08:44:30|107.18|107.14|107.14|107.08|107.18|107.14|107.14|107.08|2336
1628585090000|2021-08-10 08:44:50||107.1||107.1||107.1||107.1|0
1628585100000|2021-08-10 08:45:00|||||||||2781
1628585120000|2021-08-10 08:45:20|107.18|107.12|107.2|107.12|107.2|107.14|107.18|107.12|0
1628585140000|2021-08-10 08:45:40|107.18||107.18||107.18||107.18||138
1628585150000|2021-08-10 08:45:50|||||||||101
1628585180000|2021-08-10 08:46:20|107.2|107.14|107.32|107.24|107.32|107.24|107.2|107.14|11362
1628585190000|2021-08-10 08:46:30|107.3||107.3||107.3||107.3||32624
1628585220000|2021-08-10 08:47:00|107.32|107.26|107.4|107.34|107.42|107.36|107.32|107.26|20989
1628585230000|2021-08-10 08:47:10|107.42|107.36|107.42|107.36|107.42|107.36|107.4|107.36|6035
1628585240000|2021-08-10 08:47:20|107.44|107.38|107.46|107.4|107.46|107.42|107.4|107.38|2732
1628585250000|2021-08-10 08:47:30|107.44|107.42|107.4|107.34|107.44|107.42|107.4|107.34|189
1628585260000|2021-08-10 08:47:40|107.38|107.32|107.36|107.3|107.38|107.32|107.34|107.3|4903
1628585270000|2021-08-10 08:47:50|107.38|107.32|107.4|107.32|107.4|107.32|107.38|107.32|19
1628585280000|2021-08-10 08:48:00|107.38||107.38||107.4||107.38||0
1628585300000|2021-08-10 08:48:20|||||||||2000
1628585310000|2021-08-10 08:48:30|107.36|107.3|107.34|107.24|107.36|107.3|107.32|107.24|10424
1628585320000|2021-08-10 08:48:40|107.32|107.22|107.22|107.18|107.32|107.22|107.22|107.18|0
1628585330000|2021-08-10 08:48:50|107.2|107.14|107.18|107.12|107.2|107.14|107.18|107.1|18607
1628585340000|2021-08-10 08:49:00|107.2|107.14|107.28|107.2|107.28|107.22|107.2|107.14|5293
1628585350000|2021-08-10 08:49:10|107.26||107.26||107.26||107.26||12142
1628585370000|2021-08-10 08:49:30|107.24|107.16|107.28|107.2|107.28|107.2|107.24|107.16|5902
1628585380000|2021-08-10 08:49:40|107.3||107.3||107.3||107.3||0
1628585390000|2021-08-10 08:49:50|107.26|107.22|107.34|107.24|107.34|107.28|107.26|107.22|852
1628585400000|2021-08-10 08:50:00|107.32||107.34||107.34||107.32||0
1628585410000|2021-08-10 08:50:10|107.36|107.26|107.42|107.36|107.42|107.36|107.34|107.26|2772
1628585420000|2021-08-10 08:50:20|107.4|107.32|107.4|107.34|107.4|107.34|107.38|107.32|0
1628585440000|2021-08-10 08:50:40|107.38|107.3|107.36|107.28|107.38|107.3|107.36|107.28|2930
1628585450000|2021-08-10 08:50:50||107.26||107.28||107.28||107.26|0
1628585460000|2021-08-10 08:51:00||107.26||107.28||107.28||107.24|0
1628585470000|2021-08-10 08:51:10||107.26||107.28||107.28||107.26|0
1628585490000|2021-08-10 08:51:30|107.34|107.26|107.28|107.2|107.34|107.26|107.28|107.2|3819
1628585500000|2021-08-10 08:51:40||107.18||107.2||107.2||107.18|1
1628585520000|2021-08-10 08:52:00|107.3|107.22|107.3|107.24|107.3|107.24|107.3|107.22|0
1628585570000|2021-08-10 08:52:50|||||||||35
1628585580000|2021-08-10 08:53:00|107.28|107.22|107.34|107.3|107.36|107.3|107.28|107.22|10943
1628585590000|2021-08-10 08:53:10|107.36|107.32|107.42|107.38|107.42|107.38|107.36|107.32|855
1628585600000|2021-08-10 08:53:20|107.44|107.4|107.48|107.42|107.48|107.42|107.44|107.4|4667
1628585610000|2021-08-10 08:53:30|||||||||4620
1628585620000|2021-08-10 08:53:40|107.5|107.44|107.5|107.42|107.5|107.48|107.48|107.42|3149
1628585630000|2021-08-10 08:53:50|107.48||107.48||107.48||107.48||20000
1628585640000|2021-08-10 08:54:00|||||||||5000
1628585650000|2021-08-10 08:54:10|107.46||107.46||107.46||107.46||0
1628585660000|2021-08-10 08:54:20|||||||||2720
1628585680000|2021-08-10 08:54:40|||||||||18819
1628585690000|2021-08-10 08:54:50|||||||||19446
1628585700000|2021-08-10 08:55:00|107.48|107.44|107.46|107.42|107.48|107.46|107.46|107.42|2849
1628585710000|2021-08-10 08:55:10|107.48|107.44|107.5|107.46|107.5|107.46|107.48|107.44|3462
1628585720000|2021-08-10 08:55:20|107.48|107.44|107.48|107.42|107.48|107.44|107.48|107.42|0
1628585730000|2021-08-10 08:55:30|||||||||2000
1628585760000|2021-08-10 08:56:00|107.5|107.44|107.48|107.44|107.5|107.44|107.48|107.44|1042
1628585770000|2021-08-10 08:56:10|107.46|107.42|107.46|107.4|107.46|107.44|107.44|107.4|3387
1628585790000|2021-08-10 08:56:30|||||||||5137
1628585800000|2021-08-10 08:56:40|||||||||10000
1628585810000|2021-08-10 08:56:50|107.48|107.42|107.48|107.42|107.5|107.46|107.48|107.42|443
1628585820000|2021-08-10 08:57:00|||||||||9254
1628585830000|2021-08-10 08:57:10|107.46|107.4|107.46|107.4|107.46|107.4|107.46|107.4|0
1628585840000|2021-08-10 08:57:20|107.44|107.42|107.48|107.46|107.5|107.46|107.44|107.42|1908
1628585850000|2021-08-10 08:57:30||107.42||107.42||107.44||107.42|0
1628585860000|2021-08-10 08:57:40|||||||||1600
1628585870000|2021-08-10 08:57:50|107.46|107.4|107.38|107.3|107.46|107.4|107.38|107.3|16230
1628585880000|2021-08-10 08:58:00|107.36|107.28|107.34|107.3|107.38|107.32|107.34|107.28|0
1628585890000|2021-08-10 08:58:10|107.36|107.32|107.38|107.32|107.42|107.34|107.36|107.32|2329
1628585900000|2021-08-10 08:58:20|107.4|107.34|107.42|107.36|107.42|107.38|107.38|107.34|2461
1628585910000|2021-08-10 08:58:30|107.4|107.34|107.4|107.34|107.4|107.34|107.4|107.34|0
1628585920000|2021-08-10 08:58:40|||||||||220
1628585930000|2021-08-10 08:58:50|107.38|107.3|107.36|107.3|107.38|107.3|107.36|107.3|216
1628585950000|2021-08-10 08:59:10|||||||||452
1628585970000|2021-08-10 08:59:30|||||||||1957
1628585980000|2021-08-10 08:59:40|107.34||107.36||107.36||107.34||13386
1628585990000|2021-08-10 08:59:50|107.34|107.24|107.3|107.24|107.36|107.24|107.3|107.24|1381
1628586010000|2021-08-10 09:00:10|107.28|107.22|107.24|107.22|107.28|107.22|107.24|107.2|20003
1628586020000|2021-08-10 09:00:20|107.22|107.2|107.16|107.08|107.22|107.2|107.16|107.08|19034
1628586030000|2021-08-10 09:00:30|107.18|107.1|107.16|107.08|107.2|107.1|107.16|107.08|250
1628586050000|2021-08-10 09:00:50|107.12|107.06|107.16|107.1|107.16|107.1|107.12|107.04|5671
1628586060000|2021-08-10 09:01:00|107.14|107.08|107.1|107.02|107.16|107.08|107.1|107.02|17876
1628586070000|2021-08-10 09:01:10|107.12|107.04|107.12|107.04|107.14|107.12|107.1|107.04|11384
1628586080000|2021-08-10 09:01:20|107.14|107.06|107.2|107.14|107.2|107.16|107.12|107.06|7704
1628586090000|2021-08-10 09:01:30|107.18|107.1|107.18|107.08|107.18|107.1|107.16|107.08|27
1628586100000|2021-08-10 09:01:40||107.1||107.08||107.1||107.08|0
1628586110000|2021-08-10 09:01:50|107.16|107.1|107.14|107.06|107.16|107.1|107.14|107.06|0
1628586120000|2021-08-10 09:02:00|107.16|107.08|107.2|107.12|107.2|107.12|107.16|107.08|2500
1628586140000|2021-08-10 09:02:20|107.18|107.14|107.24|107.16|107.24|107.2|107.18|107.14|6412
1628586150000|2021-08-10 09:02:30|107.22||107.22||107.22||107.22||15172
1628586160000|2021-08-10 09:02:40|107.2|107.12|107.18|107.08|107.2|107.12|107.16|107.08|1396
1628586180000|2021-08-10 09:03:00|||||||||2
1628586200000|2021-08-10 09:03:20|107.16|107.06|107.1|107|107.16|107.06|107.1|107|70
1628586220000|2021-08-10 09:03:40|||||||||114
1628586260000|2021-08-10 09:04:20|107.08|107.02|107.08|107|107.08|107.02|107.08|107|4055
1628586270000|2021-08-10 09:04:30|107.06|107.02|107.08|107.02|107.1|107.06|107.04|107|13551
1628586280000|2021-08-10 09:04:40|107.06|107|107.08|107.02|107.08|107.02|107.06|107|7220
1628586300000|2021-08-10 09:05:00|107.1|107.04|107.18|107.14|107.18|107.14|107.08|107.04|7081
1628586310000|2021-08-10 09:05:10|107.2|107.16|107.28|107.2|107.28|107.2|107.2|107.16|1837
1628586330000|2021-08-10 09:05:30|107.26||107.24||107.28||107.24||53
1628586340000|2021-08-10 09:05:40|107.28|107.22|107.3|107.26|107.36|107.28|107.28|107.22|3101
1628586350000|2021-08-10 09:05:50|107.28|107.24|107.26|107.2|107.28|107.24|107.24|107.16|243
1628586360000|2021-08-10 09:06:00|107.24|107.22|107.26|107.22|107.26|107.22|107.24|107.22|0
1628586370000|2021-08-10 09:06:10|107.28|107.2|107.28|107.22|107.28|107.24|107.28|107.2|349
1628586380000|2021-08-10 09:06:20|107.3|107.24|107.36|107.26|107.36|107.26|107.3|107.24|800
1628586400000|2021-08-10 09:06:40|107.34||107.34||107.36||107.34||0
1628586410000|2021-08-10 09:06:50|107.36|107.28|107.38|107.34|107.42|107.38|107.36|107.28|20908
1628586420000|2021-08-10 09:07:00|107.36|107.3|107.34|107.3|107.38|107.3|107.3|107.24|9657
1628586430000|2021-08-10 09:07:10|107.36|107.28|107.34|107.3|107.36|107.3|107.34|107.28|9255
1628586440000|2021-08-10 09:07:20|107.32|107.32|107.34|107.28|107.36|107.32|107.32|107.28|10349
1628586450000|2021-08-10 09:07:30|||||||||229
1628586460000|2021-08-10 09:07:40|107.36|107.3|107.46|107.42|107.48|107.42|107.36|107.3|72318
1628586470000|2021-08-10 09:07:50|107.48|107.44|107.56|107.46|107.56|107.48|107.46|107.4|24950
1628586480000|2021-08-10 09:08:00|107.54|107.48|107.52|107.46|107.54|107.5|107.52|107.46|3705
1628586490000|2021-08-10 09:08:10|107.5|107.44|107.42|107.38|107.52|107.46|107.4|107.34|57170
1628586500000|2021-08-10 09:08:20|107.4|107.34|107.42|107.38|107.42|107.38|107.38|107.34|20800
1628586510000|2021-08-10 09:08:30|||||||||4641
1628586520000|2021-08-10 09:08:40|107.46|107.4|107.46|107.42|107.46|107.42|107.46|107.4|5841
1628586530000|2021-08-10 09:08:50|107.48|107.44|107.62|107.54|107.64|107.58|107.48|107.42|80214
1628586540000|2021-08-10 09:09:00|107.6|107.52|107.48|107.42|107.6|107.52|107.48|107.42|6547
1628586580000|2021-08-10 09:09:40|107.5|107.44|107.52|107.48|107.52|107.5|107.5|107.44|5718
1628586590000|2021-08-10 09:09:50|107.5|107.42|107.46|107.4|107.5|107.42|107.46|107.4|22
1628586600000|2021-08-10 09:10:00|107.48|107.42|107.5|107.46|107.5|107.46|107.48|107.42|2797
1628586610000|2021-08-10 09:10:10|107.52|107.48|107.58|107.5|107.58|107.52|107.52|107.48|9571
1628586620000|2021-08-10 09:10:20|107.52|107.52|107.58|107.52|107.58|107.52|107.52|107.52|3
1628586630000|2021-08-10 09:10:30|107.6|107.54|107.62|107.58|107.64|107.58|107.58|107.54|3732
1628586640000|2021-08-10 09:10:40|107.64||107.64||107.64||107.64||0
1628586650000|2021-08-10 09:10:50|107.66|107.56|107.54|107.46|107.66|107.56|107.54|107.46|2500
1628586660000|2021-08-10 09:11:00|107.56|107.48|107.56|107.5|107.56|107.5|107.56|107.48|0
1628586670000|2021-08-10 09:11:10|107.54|107.48|107.64|107.6|107.64|107.6|107.54|107.48|1330
1628586690000|2021-08-10 09:11:30|107.6|107.56|107.62|107.52|107.62|107.56|107.6|107.52|0
1628586700000|2021-08-10 09:11:40|107.6|107.54|107.6|107.56|107.6|107.56|107.6|107.54|0
1628586710000|2021-08-10 09:11:50|107.58|107.54|107.66|107.6|107.66|107.6|107.58|107.54|15594
1628586720000|2021-08-10 09:12:00|||||||||2
1628586740000|2021-08-10 09:12:20|107.68|107.62|107.68|107.62|107.68|107.62|107.68|107.62|110
1628586750000|2021-08-10 09:12:30|107.66|107.6|107.62|107.56|107.66|107.6|107.62|107.52|8268
1628586760000|2021-08-10 09:12:40|107.6|107.54|107.56|107.5|107.6|107.54|107.54|107.48|6697
1628586780000|2021-08-10 09:13:00|107.58|107.52|107.56|107.5|107.58|107.54|107.56|107.5|545
1628586790000|2021-08-10 09:13:10|107.54|107.48|107.48|107.46|107.54|107.48|107.48|107.4|7412
1628586800000|2021-08-10 09:13:20|107.5|107.44|107.52|107.46|107.52|107.46|107.5|107.44|319
1628586820000|2021-08-10 09:13:40|107.54|107.48|107.56|107.5|107.56|107.5|107.54|107.48|1373
1628586830000|2021-08-10 09:13:50|107.58|107.52|107.64|107.54|107.64|107.54|107.58|107.52|0
1628586870000|2021-08-10 09:14:30|107.66|107.56|107.66|107.62|107.72|107.68|107.64|107.56|13074
1628586880000|2021-08-10 09:14:40|107.68|107.6|107.72|107.66|107.72|107.66|107.68|107.6|266
1628586890000|2021-08-10 09:14:50|||||||||150
1628586920000|2021-08-10 09:15:20|107.74|107.68|107.78|107.74|107.78|107.74|107.74|107.68|7473
1628586930000|2021-08-10 09:15:30|107.76|107.72|107.78|107.74|107.82|107.76|107.76|107.72|9006
1628586940000|2021-08-10 09:15:40|107.76|107.7|107.82|107.76|107.82|107.76|107.74|107.7|1155
1628586960000|2021-08-10 09:16:00|107.84|107.78|107.8|107.74|107.9|107.84|107.8|107.74|7166
1628586970000|2021-08-10 09:16:10|107.78|107.76|107.8|107.76|107.8|107.76|107.78|107.76|0
1628586980000|2021-08-10 09:16:20|107.78|107.74|107.74|107.7|107.78|107.74|107.74|107.7|2847
1628586990000|2021-08-10 09:16:30|107.78|107.72|107.76|107.7|107.8|107.74|107.76|107.7|36
1628587000000|2021-08-10 09:16:40|107.78||107.76||107.8||107.76||0
1628587010000|2021-08-10 09:16:50|107.78|107.72|107.82|107.74|107.82|107.74|107.78|107.72|31661
1628587020000|2021-08-10 09:17:00|107.78|107.72|107.78|107.74|107.78|107.74|107.78|107.7|38
1628587030000|2021-08-10 09:17:10|107.76|107.7|107.72|107.64|107.76|107.7|107.72|107.64|1952
1628587040000|2021-08-10 09:17:20|107.7|107.62|107.64|107.58|107.7|107.62|107.64|107.58|0
1628587050000|2021-08-10 09:17:30|107.62|107.56|107.62|107.56|107.62|107.56|107.62|107.56|0
1628587070000|2021-08-10 09:17:50|107.6||107.58||107.6||107.58||0
1628587080000|2021-08-10 09:18:00|107.56|107.52|107.6|107.54|107.62|107.58|107.56|107.52|1691
1628587090000|2021-08-10 09:18:10|107.62|107.56|107.62|107.58|107.62|107.6|107.62|107.56|471
1628587100000|2021-08-10 09:18:20|107.6|107.56|107.6|107.54|107.6|107.56|107.6|107.54|0
1628587120000|2021-08-10 09:18:40|107.62|107.56|107.62|107.58|107.64|107.58|107.6|107.56|0
1628587130000|2021-08-10 09:18:50||107.56||107.58||107.58||107.56|0
1628587150000|2021-08-10 09:19:10|107.6|107.56|107.6|107.56|107.6|107.56|107.6|107.56|1050
1628587160000|2021-08-10 09:19:20|||||||||216
1628587170000|2021-08-10 09:19:30|107.58|107.54|107.58|107.52|107.58|107.54|107.58|107.52|2707
1628587180000|2021-08-10 09:19:40|107.6|107.54|107.7|107.66|107.72|107.66|107.6|107.54|6004
1628587220000|2021-08-10 09:20:20||107.68||107.66||107.68||107.66|15
1628587230000|2021-08-10 09:20:30|107.68|107.64|107.68|107.62|107.68|107.64|107.68|107.62|0
1628587240000|2021-08-10 09:20:40|107.7|107.64|107.78|107.7|107.78|107.7|107.7|107.64|1333
1628587250000|2021-08-10 09:20:50|107.76||107.78||107.78||107.76||0
1628587260000|2021-08-10 09:21:00|107.76|107.72|107.76|107.7|107.76|107.72|107.76|107.7|172
1628587270000|2021-08-10 09:21:10|107.78|107.72|107.78|107.72|107.78|107.72|107.76|107.72|0
1628587280000|2021-08-10 09:21:20|107.74||107.74||107.74||107.74||0
1628587290000|2021-08-10 09:21:30|107.78|107.74|107.88|107.82|107.88|107.82|107.76|107.74|14122
1628587300000|2021-08-10 09:21:40|107.9|107.84|107.92|107.86|107.94|107.86|107.9|107.84|33939
1628587350000|2021-08-10 09:22:30|||||||||5143
1628587380000|2021-08-10 09:23:00|107.9|107.84|107.9|107.82|107.9|107.84|107.84|107.8|11472
1628587390000|2021-08-10 09:23:10|107.88|107.84|107.9|107.86|107.9|107.86|107.84|107.8|4329
1628587400000|2021-08-10 09:23:20|107.92|107.88|107.98|107.9|107.98|107.94|107.92|107.86|5954
1628587410000|2021-08-10 09:23:30|108|107.92|108.06|107.98|108.06|107.98|108|107.92|22327
1628587420000|2021-08-10 09:23:40|108.08|108|108.06|107.98|108.16|108.08|108.04|107.98|15539
1628587430000|2021-08-10 09:23:50|||||||||200
1628587440000|2021-08-10 09:24:00|108.04|107.96|108.02|107.98|108.04|107.98|108.02|107.94|4012
1628587450000|2021-08-10 09:24:10|108.04|108|108.06|107.98|108.06|108.02|108.04|107.98|5902
1628587490000|2021-08-10 09:24:50||108||107.98||108||107.98|19032
1628587510000|2021-08-10 09:25:10|||||||||825
1628587520000|2021-08-10 09:25:20|108.04|108|108.04|108|108.06|108|108.02|108|0
1628587530000|2021-08-10 09:25:30|108.06|108.02|108.18|108.12|108.2|108.12|108.06|108.02|2846
1628587540000|2021-08-10 09:25:40|108.16|108.1|108.14|108.08|108.16|108.1|108.14|108.08|33
1628587560000|2021-08-10 09:26:00|108.12|108.06|108.08|108|108.12|108.06|108.06|108|3836
1628587570000|2021-08-10 09:26:10|108.06||108.08||108.08||108.06||83
1628587580000|2021-08-10 09:26:20|108.06||108.06||108.06||108.06||40
1628587590000|2021-08-10 09:26:30|||||||||1200
1628587610000|2021-08-10 09:26:50|108.04|107.96|108.04|107.96|108.04|107.96|108.04|107.96|743
1628587650000|2021-08-10 09:27:30|108.02|107.92|108.04|107.98|108.06|108|107.94|107.9|39654
1628587670000|2021-08-10 09:27:50|108.06|108|108.06|108.02|108.06|108.04|108.04|107.98|7688
1628587680000|2021-08-10 09:28:00|108.04|108|108.06|108|108.06|108.02|108.04|107.98|23457
1628587690000|2021-08-10 09:28:10||108.02||108||108.02||108|1
1628587710000|2021-08-10 09:28:30|108.04||108.04||108.04||108.04||432
1628587730000|2021-08-10 09:28:50|108.02|107.96|108.1|108.06|108.1|108.06|108|107.96|13445
1628587740000|2021-08-10 09:29:00|108.12|108.08|108.14|108.08|108.14|108.08|108.12|108.06|738
1628587750000|2021-08-10 09:29:10|108.16|108.1|108.16|108.1|108.16|108.14|108.16|108.1|7479
1628587780000|2021-08-10 09:29:40|108.14|108.08|108.14|108.08|108.14|108.08|108.14|108.08|286
1628587800000|2021-08-10 09:30:00|108.16|108.1|108.18|108.14|108.18|108.16|108.16|108.1|1359
1628587810000|2021-08-10 09:30:10|108.22|108.16|108.24|108.18|108.24|108.18|108.22|108.16|57610
1628587840000|2021-08-10 09:30:40|||||||||694
1628587850000|2021-08-10 09:30:50|108.22|108.16|108.18|108.14|108.22|108.16|108.14|108.1|10364
1628587860000|2021-08-10 09:31:00|||||||||4
1628587870000|2021-08-10 09:31:10|108.16||108.16||108.16||108.16||2751
1628587900000|2021-08-10 09:31:40|||||||||12912
1628587940000|2021-08-10 09:32:20|108.18|108.16|108.2|108.14|108.24|108.2|108.18|108.14|29457
1628587950000|2021-08-10 09:32:30|108.18||108.18||108.2||108.18||5564
1628587960000|2021-08-10 09:32:40|||||||||4592
1628587970000|2021-08-10 09:32:50|108.16|108.12|108.18|108.14|108.18|108.14|108.1|108.04|7631
1628587980000|2021-08-10 09:33:00|108.22|108.16|108.22|108.18|108.26|108.22|108.2|108.14|18791
1628587990000|2021-08-10 09:33:10|108.26|108.2|108.22|108.18|108.26|108.22|108.22|108.18|18871
1628588010000|2021-08-10 09:33:30|108.2|108.14|108.26|108.2|108.26|108.22|108.2|108.14|13651
1628588030000|2021-08-10 09:33:50|108.24||108.24||108.24||108.24||64
1628588040000|2021-08-10 09:34:00|||||||||5652
1628588060000|2021-08-10 09:34:20|108.26|108.22|108.4|108.34|108.4|108.34|108.24|108.22|57037
1628588090000|2021-08-10 09:34:50|108.38|108.32|108.38|108.3|108.38|108.32|108.34|108.26|8601
1628588100000|2021-08-10 09:35:00|108.36|108.32|108.38|108.34|108.38|108.34|108.36|108.32|0
1628588110000|2021-08-10 09:35:10|||||||||2280
1628588120000|2021-08-10 09:35:20|108.4|108.36|108.4|108.34|108.4|108.36|108.4|108.34|5627
1628588130000|2021-08-10 09:35:30|108.42|108.36|108.44|108.38|108.48|108.42|108.42|108.36|8930
1628588140000|2021-08-10 09:35:40|108.42|108.36|108.44|108.38|108.44|108.38|108.42|108.36|2754
1628588150000|2021-08-10 09:35:50|108.48|108.4|108.48|108.44|108.48|108.44|108.48|108.4|6593
1628588170000|2021-08-10 09:36:10|108.46|108.42|108.48|108.44|108.48|108.44|108.46|108.4|3917
1628588180000|2021-08-10 09:36:20|108.5|108.46|108.5|108.44|108.5|108.48|108.48|108.44|3872
1628588190000|2021-08-10 09:36:30|108.48||108.48||108.48||108.48||6538
1628588200000|2021-08-10 09:36:40|108.46|108.42|108.56|108.48|108.58|108.5|108.44|108.4|39765
1628588210000|2021-08-10 09:36:50||108.5||108.5||108.5||108.5|0
1628588220000|2021-08-10 09:37:00|108.58|108.52|108.5|108.46|108.58|108.52|108.48|108.46|7119
1628588230000|2021-08-10 09:37:10|108.48||108.48||108.5||108.48||950
1628588240000|2021-08-10 09:37:20|||||||||500
1628588250000|2021-08-10 09:37:30|108.5|108.48|108.5|108.48|108.5|108.48|108.5|108.46|2461
1628588260000|2021-08-10 09:37:40|108.52|108.5|108.58|108.52|108.58|108.52|108.52|108.48|10933
1628588270000|2021-08-10 09:37:50|108.56||108.56||108.56||108.56||1020
1628588280000|2021-08-10 09:38:00|108.54|108.54|108.5|108.46|108.54|108.54|108.5|108.46|5224
1628588290000|2021-08-10 09:38:10|108.52|108.44|108.4|108.34|108.52|108.44|108.4|108.34|22028
1628588300000|2021-08-10 09:38:20|108.38|108.32|108.36|108.3|108.38|108.34|108.34|108.26|38654
1628588310000|2021-08-10 09:38:30|108.38|108.32|108.42|108.38|108.42|108.38|108.38|108.32|18555
1628588320000|2021-08-10 09:38:40|108.4||108.4||108.4||108.4||0
1628588330000|2021-08-10 09:38:50|108.42|108.4|108.42|108.4|108.48|108.42|108.42|108.38|13480
1628588340000|2021-08-10 09:39:00|108.44|108.38|108.44|108.4|108.44|108.4|108.42|108.38|614
1628588350000|2021-08-10 09:39:10|108.48|108.42|108.52|108.46|108.54|108.46|108.48|108.42|2890
1628588360000|2021-08-10 09:39:20|108.54|108.48|108.52|108.46|108.54|108.5|108.46|108.42|7554
1628588370000|2021-08-10 09:39:30|||||||||27
1628588380000|2021-08-10 09:39:40|108.54||108.52||108.54||108.52||600
1628588390000|2021-08-10 09:39:50|108.54|108.48|108.56|108.48|108.56|108.5|108.52|108.46|264
1628588400000|2021-08-10 09:40:00|108.54|108.5|108.48|108.42|108.54|108.5|108.48|108.42|0
1628588430000|2021-08-10 09:40:30|108.5|108.44|108.52|108.46|108.54|108.5|108.48|108.44|3694
1628588460000|2021-08-10 09:41:00|108.54|108.48|108.56|108.5|108.56|108.5|108.54|108.48|1000
1628588470000|2021-08-10 09:41:10|108.58|108.46|108.56|108.52|108.58|108.52|108.56|108.46|0
1628588480000|2021-08-10 09:41:20|108.58|108.54|108.62|108.56|108.64|108.56|108.58|108.54|416
1628588490000|2021-08-10 09:41:30|108.6|108.54|108.6|108.56|108.6|108.56|108.6|108.52|4613
1628588510000|2021-08-10 09:41:50|108.62|108.58|108.62|108.58|108.66|108.62|108.62|108.58|4057
1628588520000|2021-08-10 09:42:00|108.64|108.56|108.62|108.58|108.64|108.58|108.6|108.56|1094
1628588540000|2021-08-10 09:42:20|108.64|108.6|108.64|108.62|108.64|108.62|108.64|108.6|5484
1628588560000|2021-08-10 09:42:40|108.66|108.64|108.74|108.68|108.74|108.7|108.66|108.64|12702
1628588570000|2021-08-10 09:42:50|108.72|108.66|108.72|108.66|108.72|108.66|108.72|108.66|1839
1628588580000|2021-08-10 09:43:00|108.7|108.62|108.64|108.58|108.7|108.62|108.64|108.58|5223
1628588590000|2021-08-10 09:43:10|108.66|108.6|108.7|108.66|108.7|108.66|108.66|108.6|3964
1628588600000|2021-08-10 09:43:20|||||||||5500
1628588620000|2021-08-10 09:43:40|108.74|108.68|108.74|108.7|108.74|108.7|108.74|108.68|276
1628588630000|2021-08-10 09:43:50|108.72|108.72|108.66|108.58|108.72|108.72|108.64|108.58|115889
1628588640000|2021-08-10 09:44:00|108.64|108.56|108.66|108.6|108.68|108.62|108.58|108.56|120132
1628588660000|2021-08-10 09:44:20|||||||||1300
1628588670000|2021-08-10 09:44:30|108.64|108.58|108.54|108.5|108.64|108.58|108.52|108.5|2017
1628588700000|2021-08-10 09:45:00|108.52|108.46|108.5|108.42|108.52|108.46|108.46|108.4|4555
1628588730000|2021-08-10 09:45:30|108.48|108.4|108.48|108.4|108.48|108.4|108.42|108.38|5550
1628588750000|2021-08-10 09:45:50|||||||||4
1628588760000|2021-08-10 09:46:00|108.5|108.42|108.46|108.4|108.5|108.44|108.46|108.38|3250
1628588780000|2021-08-10 09:46:20||108.38||108.4||108.4||108.38|3228
1628588800000|2021-08-10 09:46:40|108.48|108.42|108.54|108.46|108.56|108.52|108.48|108.42|13703
1628588810000|2021-08-10 09:46:50|108.52|108.44|108.46|108.42|108.52|108.46|108.46|108.42|3458
1628588820000|2021-08-10 09:47:00|108.48|108.44|108.48|108.42|108.48|108.46|108.46|108.42|9895
1628588830000|2021-08-10 09:47:10|108.52|108.44|108.52|108.48|108.52|108.48|108.52|108.44|10103
1628588840000|2021-08-10 09:47:20|108.56|108.5|108.56|108.5|108.56|108.52|108.52|108.48|762
1628588850000|2021-08-10 09:47:30|108.54|108.52|108.56|108.52|108.56|108.54|108.54|108.52|5720
1628588860000|2021-08-10 09:47:40|108.54|108.5|108.22|108.16|108.54|108.5|107.98|107.88|586602
1628588870000|2021-08-10 09:47:50|108.2|108.14|108.2|108.16|108.32|108.26|108.16|108.08|49331
1628588880000|2021-08-10 09:48:00|108.18|108.14|108.1|108.06|108.18|108.16|108.1|108.02|17270
1628588910000|2021-08-10 09:48:30|108.14|108.04|108.2|108.16|108.2|108.16|108.04|108|29361
1628588920000|2021-08-10 09:48:40|108.22||108.18||108.22||108.18||4469
1628588930000|2021-08-10 09:48:50|108.16|108.14|108.16|108.12|108.16|108.14|108.12|108.04|19161
1628588940000|2021-08-10 09:49:00|108.18|108.14|108.16|108.14|108.22|108.16|108.16|108.14|414
1628588970000|2021-08-10 09:49:30|108.14|108.12|108.16|108.1|108.16|108.14|108.12|108.04|9752
1628588980000|2021-08-10 09:49:40|108.14||108.16||108.16||108.14||150
1628588990000|2021-08-10 09:49:50||108.12||108.12||108.12||108.12|0
1628589000000|2021-08-10 09:50:00|108.18|108.14|108.16|108.14|108.22|108.16|108.16|108.12|3787
1628589010000|2021-08-10 09:50:10|||||||||30000
1628589030000|2021-08-10 09:50:30|108.2|108.16|108.32|108.24|108.32|108.24|108.2|108.16|7023
1628589050000|2021-08-10 09:50:50|||||||||4127
1628589070000|2021-08-10 09:51:10|108.34|108.26|108.36|108.28|108.38|108.28|108.34|108.26|0
1628589090000|2021-08-10 09:51:30|108.32|108.26|108.2|108.16|108.32|108.26|108.2|108.12|17545
1628589100000|2021-08-10 09:51:40|108.22|108.18|108.24|108.16|108.24|108.18|108.22|108.16|0
1628589110000|2021-08-10 09:51:50|||||||||908
1628589120000|2021-08-10 09:52:00|108.22|108.18|108.2|108.16|108.22|108.18|108.2|108.16|2544
1628589130000|2021-08-10 09:52:10|108.18|108.14|108.12|108.04|108.18|108.14|108.12|108.04|7933
1628589140000|2021-08-10 09:52:20|108.16|108.06|108.12|108.06|108.16|108.08|108.12|108.04|3371
1628589160000|2021-08-10 09:52:40|108.1|108.04|108.12|108.04|108.12|108.04|108.08|108.04|207
1628589180000|2021-08-10 09:53:00|108.1|108.06|108.12|108.06|108.12|108.06|108.08|108.06|834
1628589240000|2021-08-10 09:54:00|108.1|108.04|108.08|108|108.12|108.06|108.04|108|9915
1628589250000|2021-08-10 09:54:10||108.02||108.02||108.02||108.02|0
1628589260000|2021-08-10 09:54:20||108||108.02||108.02||108|1800
1628589270000|2021-08-10 09:54:30||108||108.02||108.02||108|0
1628589280000|2021-08-10 09:54:40||108||108||108||108|86
1628589300000|2021-08-10 09:55:00|108.12|108.02|108.12|108.06|108.12|108.06|108.12|108.02|5242
1628589310000|2021-08-10 09:55:10|108.14|108.08|108.24|108.18|108.24|108.18|108.14|108.08|21164
1628589320000|2021-08-10 09:55:20|108.26|108.2|108.28|108.24|108.32|108.24|108.26|108.2|0
1628589330000|2021-08-10 09:55:30|||||||||9186
1628589340000|2021-08-10 09:55:40|||||||||10111
1628589350000|2021-08-10 09:55:50|||||||||1827
1628589380000|2021-08-10 09:56:20|108.3|108.26|108.32|108.24|108.34|108.26|108.3|108.24|4187
1628589390000|2021-08-10 09:56:30|108.3|108.22|108.2|108.12|108.3|108.22|108.16|108.12|42055
1628589400000|2021-08-10 09:56:40|108.18|108.1|108.16|108.08|108.18|108.1|108.16|108.08|518
1628589410000|2021-08-10 09:56:50|108.14||108.12||108.14||108.12||0
1628589420000|2021-08-10 09:57:00|108.14|108.1|108.16|108.1|108.16|108.1|108.14|108.08|6404
1628589430000|2021-08-10 09:57:10|108.14|108.08|108.12|108.06|108.14|108.08|108.12|108.06|1210
1628589440000|2021-08-10 09:57:20|||||||||36
1628589450000|2021-08-10 09:57:30|108.1|108.02|108.04|108|108.1|108.02|108.04|107.94|8173
1628589460000|2021-08-10 09:57:40|108.06|108.02|108.18|108.1|108.18|108.1|108.04|108|11281
1628589480000|2021-08-10 09:58:00|108.2|108.12|108.2|108.14|108.24|108.18|108.18|108.12|1868
1628589490000|2021-08-10 09:58:10||108.12||108.12||108.14||108.12|24
1628589500000|2021-08-10 09:58:20|108.18|108.1|108.16|108.14|108.18|108.14|108.14|108.1|4704
1628589510000|2021-08-10 09:58:30|108.18||108.2||108.2||108.18||0
1628589520000|2021-08-10 09:58:40|108.18|108.1|108.16|108.1|108.18|108.1|108.14|108.08|49
1628589530000|2021-08-10 09:58:50|108.18|108.08|108.16|108.06|108.18|108.1|108.16|108.06|0
1628589540000|2021-08-10 09:59:00|108.18|108.08|108.2|108.12|108.2|108.12|108.18|108.08|10000
1628589550000|2021-08-10 09:59:10|108.18|108.1|108.16|108.1|108.18|108.1|108.16|108.1|460
1628589560000|2021-08-10 09:59:20|108.18|108.12|108.18|108.12|108.18|108.12|108.16|108.12|509
1628589570000|2021-08-10 09:59:30|108.16|108.14|108.16|108.14|108.16|108.14|108.16|108.14|0
1628589600000|2021-08-10 10:00:00|108.18|108.16|108.34|108.24|108.34|108.24|108.18|108.16|4907
1628589610000|2021-08-10 10:00:10|108.32||108.34||108.34||108.32||0
1628589620000|2021-08-10 10:00:20|108.32||108.32||108.32||108.32||1000
1628589630000|2021-08-10 10:00:30|||||||||684
1628589660000|2021-08-10 10:01:00|108.3|108.2|108.28|108.24|108.3|108.24|108.26|108.2|659
1628589670000|2021-08-10 10:01:10|108.26|108.2|108.2|108.14|108.26|108.2|108.2|108.14|11045
1628589680000|2021-08-10 10:01:20|108.18|108.16|108.18|108.14|108.18|108.16|108.16|108.1|1156
1628589710000|2021-08-10 10:01:50|108.16|108.1|108.16|108.1|108.16|108.1|108.16|108.1|275
1628589720000|2021-08-10 10:02:00|108.14|108.08|108.14|108.06|108.14|108.08|108.14|108.06|0
1628589740000|2021-08-10 10:02:20||108.04||108.06||108.06||108.04|1
1628589750000|2021-08-10 10:02:30|108.12|108.04|108.1|108.06|108.12|108.06|108.06|108|5650
1628589760000|2021-08-10 10:02:40|108.12|108.08|108.1|108.04|108.14|108.08|108.1|108.04|3135
1628589770000|2021-08-10 10:02:50||108.02||108.02||108.02||108.02|26
1628589780000|2021-08-10 10:03:00|108.08|108|108.08|108.02|108.08|108.02|108.06|108|5009
1628589790000|2021-08-10 10:03:10|108.1|108.04|108.14|108.08|108.14|108.1|108.1|108.04|9126
1628589800000|2021-08-10 10:03:20|108.18|108.1|108.2|108.12|108.22|108.14|108.14|108.1|426
1628589810000|2021-08-10 10:03:30|108.22|108.14|108.32|108.24|108.34|108.24|108.22|108.14|6684
1628589820000|2021-08-10 10:03:40|108.34||108.32||108.34||108.32||0
1628589830000|2021-08-10 10:03:50|108.34||108.32||108.34||108.32||0
1628589850000|2021-08-10 10:04:10|108.3|108.22|108.22|108.16|108.3|108.22|108.22|108.14|5636
1628589870000|2021-08-10 10:04:30|108.2|108.14|108.12|108.04|108.2|108.14|108.12|108.04|0
1628589880000|2021-08-10 10:04:40||108.02||108.02||108.02||108.02|0
1628589900000|2021-08-10 10:05:00|108.1|108.04|108.08|108|108.1|108.04|108.08|108|80
1628589910000|2021-08-10 10:05:10|108.06|107.96|108.06|108|108.06|108.02|108|107.96|7996
1628589920000|2021-08-10 10:05:20|||||||||8148
1628589930000|2021-08-10 10:05:30|108.08|108.02|108.12|108.04|108.12|108.06|108.08|108.02|9967
1628589940000|2021-08-10 10:05:40||108.06||108.08||108.08||108.06|0
1628589950000|2021-08-10 10:05:50|108.16|108.06|108.08|108|108.16|108.06|108.08|108|9067
1628589960000|2021-08-10 10:06:00|108.06|107.98|107.92|107.86|108.06|108|107.92|107.86|79027
1628589970000|2021-08-10 10:06:10|107.94|107.88|107.98|107.9|107.98|107.94|107.94|107.88|58630
1628589980000|2021-08-10 10:06:20|108|107.92|108|107.94|108|107.96|107.98|107.92|883
1628589990000|2021-08-10 10:06:30|107.98||107.98||107.98||107.98||0
1628590000000|2021-08-10 10:06:40|||||||||1840
1628590020000|2021-08-10 10:07:00|107.96|107.92|107.94|107.86|107.96|107.92|107.94|107.86|9536
1628590030000|2021-08-10 10:07:10|107.92|107.9|107.9|107.8|107.92|107.9|107.9|107.8|611
1628590040000|2021-08-10 10:07:20||107.82||107.82||107.82||107.82|4395
1628590050000|2021-08-10 10:07:30||107.8||107.8||107.8||107.8|6044
1628590060000|2021-08-10 10:07:40||107.82||107.82||107.82||107.82|2786
1628590070000|2021-08-10 10:07:50|107.88|107.8|107.78|107.7|107.88|107.8|107.78|107.7|7716
1628590080000|2021-08-10 10:08:00||107.72||107.72||107.72||107.72|0
1628590090000|2021-08-10 10:08:10|107.76|107.7|107.86|107.78|107.86|107.8|107.74|107.7|12215
1628590100000|2021-08-10 10:08:20|107.84|107.76|107.82|107.74|107.84|107.76|107.82|107.74|0
1628590110000|2021-08-10 10:08:30||107.78||107.78||107.78||107.78|460
1628590120000|2021-08-10 10:08:40|||||||||4924
1628590130000|2021-08-10 10:08:50|107.8|107.74|107.74|107.7|107.82|107.74|107.74|107.7|3665
1628590140000|2021-08-10 10:09:00|107.76|107.72|107.72|107.64|107.76|107.72|107.7|107.62|8220
1628590160000|2021-08-10 10:09:20|107.7||107.7||107.7||107.7||0
1628590170000|2021-08-10 10:09:30|107.72|107.66|107.74|107.7|107.74|107.7|107.72|107.66|9250
1628590180000|2021-08-10 10:09:40|107.76|107.68|107.76|107.72|107.76|107.74|107.74|107.68|6129
1628590190000|2021-08-10 10:09:50|107.78|107.74|107.8|107.76|107.86|107.8|107.78|107.74|14378
1628590200000|2021-08-10 10:10:00|||||||||2318
1628590210000|2021-08-10 10:10:10|||||||||600
1628590220000|2021-08-10 10:10:20||107.78||107.78||107.78||107.78|138
1628590230000|2021-08-10 10:10:30|107.82|107.8|107.98|107.94|108|107.94|107.82|107.8|2433
1628590240000|2021-08-10 10:10:40|107.96|107.92|107.94|107.88|107.98|107.92|107.92|107.88|21190
1628590250000|2021-08-10 10:10:50|||||||||9568
1628590270000|2021-08-10 10:11:10|||||||||28
1628590300000|2021-08-10 10:11:40|||||||||3708
1628590310000|2021-08-10 10:11:50|||||||||2000
1628590320000|2021-08-10 10:12:00|107.92|107.9|107.94|107.88|107.94|107.9|107.88|107.82|9282
1628590330000|2021-08-10 10:12:10|||||||||2065
1628590340000|2021-08-10 10:12:20|107.92|107.84|107.92|107.84|107.94|107.84|107.9|107.8|8136
1628590370000|2021-08-10 10:12:50|107.9|107.82|107.82|107.76|107.9|107.82|107.82|107.76|21595
1628590390000|2021-08-10 10:13:10||107.78||107.78||107.78||107.78|502
1628590400000|2021-08-10 10:13:20|107.84|107.8|107.98|107.9|107.98|107.9|107.84|107.8|11633
1628590410000|2021-08-10 10:13:30|108|107.92|108|107.92|108|107.92|107.98|107.92|0
1628590420000|2021-08-10 10:13:40|107.98||107.98||108||107.98||0
1628590430000|2021-08-10 10:13:50|108||107.98||108||107.98||0
1628590450000|2021-08-10 10:14:10|107.96|107.88|108|107.96|108|107.96|107.94|107.86|1598
1628590460000|2021-08-10 10:14:20|107.98|107.94|107.98|107.94|107.98|107.94|107.96|107.94|10870
1628590480000|2021-08-10 10:14:40|107.96|107.92|107.92|107.88|107.96|107.92|107.9|107.84|1226
1628590500000|2021-08-10 10:15:00|107.94|107.9|107.94|107.88|107.94|107.9|107.94|107.88|4616
1628590510000|2021-08-10 10:15:10|107.96||107.96||107.96||107.94||133
1628590530000|2021-08-10 10:15:30|107.94|107.9|107.96|107.9|107.96|107.9|107.94|107.88|127
1628590540000|2021-08-10 10:15:40|107.94|107.92|107.96|107.9|107.96|107.92|107.94|107.9|2437
1628590550000|2021-08-10 10:15:50|107.94|107.92|107.94|107.9|107.94|107.92|107.94|107.9|2608
1628590560000|2021-08-10 10:16:00|107.92|107.86|107.94|107.88|107.94|107.9|107.92|107.86|847
1628590570000|2021-08-10 10:16:10|107.96||107.94||107.96||107.94||104
1628590590000|2021-08-10 10:16:30|107.96|107.9|108|107.96|108|107.96|107.96|107.9|1693
1628590610000|2021-08-10 10:16:50|107.98|107.94|107.94|107.88|107.98|107.94|107.94|107.88|621
1628590620000|2021-08-10 10:17:00|107.96|107.9|107.96|107.88|107.96|107.9|107.94|107.88|259
1628590640000|2021-08-10 10:17:20|107.98|107.9|107.98|107.94|107.98|107.96|107.98|107.9|1329
1628590650000|2021-08-10 10:17:30|108|107.96|108|107.96|108|107.98|108|107.96|3000
1628590660000|2021-08-10 10:17:40|108.02|107.98|107.94|107.88|108.02|108|107.92|107.88|20549
1628590670000|2021-08-10 10:17:50|107.92|107.86|107.92|107.86|107.92|107.86|107.92|107.86|25086
1628590680000|2021-08-10 10:18:00|107.94|107.88|107.94|107.9|107.94|107.92|107.92|107.88|3528
1628590690000|2021-08-10 10:18:10|107.98|107.92|107.98|107.9|108|107.94|107.98|107.9|6383
1628590700000|2021-08-10 10:18:20|108|107.92|108.02|107.98|108.02|107.98|108|107.92|0
1628590710000|2021-08-10 10:18:30|108.04|108|108.04|108|108.06|108.02|108.04|108|2500
1628590720000|2021-08-10 10:18:40|108.06|108.02|108.06|108|108.06|108.02|108.04|108|382
1628590730000|2021-08-10 10:18:50|108.04|107.98|108.02|107.96|108.06|107.98|108.02|107.94|332
1628590740000|2021-08-10 10:19:00|108.04|107.98|108.04|107.96|108.04|107.98|108.04|107.96|0
1628590750000|2021-08-10 10:19:10|108.06|107.98|108.06|107.98|108.08|107.98|108.06|107.98|0
1628590760000|2021-08-10 10:19:20|108.04||108.04||108.04||108.04||0
1628590770000|2021-08-10 10:19:30|108.08|108|108.14|108.1|108.16|108.1|108.08|108|432
1628590780000|2021-08-10 10:19:40|108.16|108.12|108.18|108.14|108.18|108.14|108.16|108.12|1152
1628590790000|2021-08-10 10:19:50|108.2|108.16|108.2|108.12|108.22|108.16|108.18|108.12|6709
1628590800000|2021-08-10 10:20:00|108.18||108.18||108.18||108.18||0
1628590820000|2021-08-10 10:20:20|108.16|108.1|108.14|108.1|108.16|108.12|108.1|108.06|16349
1628590830000|2021-08-10 10:20:30|108.18|108.12|108.22|108.16|108.22|108.18|108.14|108.12|835
1628590840000|2021-08-10 10:20:40|108.2||108.2||108.2||108.2||0
1628590850000|2021-08-10 10:20:50|108.22||108.2||108.22||108.2||0
1628590860000|2021-08-10 10:21:00|108.22||108.22||108.22||108.22||0
1628590870000|2021-08-10 10:21:10|108.2|108.14|108.14|108.06|108.2|108.14|108.14|108.06|742
1628590880000|2021-08-10 10:21:20|108.12||108.12||108.14||108.12||0
1628590900000|2021-08-10 10:21:40|108.14|108.08|108.12|108.08|108.14|108.08|108.12|108.08|180
1628590920000|2021-08-10 10:22:00|108.1|108.04|108.08|108.04|108.1|108.04|108.08|108.04|165
1628590930000|2021-08-10 10:22:10|108.06|108.02|108.12|108.06|108.16|108.1|108.06|108.02|4697
1628590950000|2021-08-10 10:22:30|108.14|108.08|108.16|108.08|108.16|108.08|108.12|108.06|0
1628590960000|2021-08-10 10:22:40|||||||||1369
1628590970000|2021-08-10 10:22:50|108.12|108.06|108.12|108.06|108.12|108.06|108.12|108.06|0
1628590990000|2021-08-10 10:23:10||108.08||108.06||108.08||108.06|254
1628591010000|2021-08-10 10:23:30|108.1|108.02|108.06|108.02|108.1|108.02|108.06|108.02|5521
1628591020000|2021-08-10 10:23:40|||||||||25
1628591030000|2021-08-10 10:23:50|108.08|108.04|108.22|108.16|108.22|108.16|108.08|108.04|11808
1628591040000|2021-08-10 10:24:00|108.24||108.24||108.24||108.24||0
1628591050000|2021-08-10 10:24:10|||||||||10000
1628591060000|2021-08-10 10:24:20|108.22||108.22||108.22||108.22||0
1628591100000|2021-08-10 10:25:00|108.2|108.14|108.22|108.12|108.22|108.14|108.16|108.08|9228
1628591110000|2021-08-10 10:25:10|||||||||9185
1628591120000|2021-08-10 10:25:20|108.2||108.22||108.22||108.2||0
1628591130000|2021-08-10 10:25:30|108.2||108.22||108.22||108.2||0
1628591150000|2021-08-10 10:25:50|||||||||5000
1628591170000|2021-08-10 10:26:10|108.2|108.14|108.14|108.12|108.24|108.18|108.14|108.08|15841
1628591180000|2021-08-10 10:26:20|108.12|108.08|108.14|108.04|108.14|108.08|108.12|108.04|23
1628591190000|2021-08-10 10:26:30|108.12||108.14||108.14||108.12||3000
1628591200000|2021-08-10 10:26:40|108.12||108.12||108.14||108.12||0
1628591210000|2021-08-10 10:26:50|108.14||108.12||108.14||108.12||0
1628591220000|2021-08-10 10:27:00|108.14||108.12||108.14||108.12||0
1628591230000|2021-08-10 10:27:10|108.14||108.12||108.14||108.12||120
1628591270000|2021-08-10 10:27:50|||||||||3671
1628591280000|2021-08-10 10:28:00|108.14|108.06|108.16|108.12|108.18|108.14|108.14|108.06|4072
1628591290000|2021-08-10 10:28:10|108.18|108.14|108.18|108.12|108.2|108.14|108.18|108.12|63
1628591300000|2021-08-10 10:28:20|108.16|108.1|108.16|108.12|108.16|108.12|108.16|108.08|2312
1628591310000|2021-08-10 10:28:30|108.18|108.14|108.2|108.14|108.2|108.16|108.18|108.14|860
1628591320000|2021-08-10 10:28:40|||||||||1886
1628591350000|2021-08-10 10:29:10|||||||||500
1628591360000|2021-08-10 10:29:20||108.16||108.16||108.16||108.16|16661
1628591370000|2021-08-10 10:29:30||108.18||108.18||108.18||108.18|0
1628591380000|2021-08-10 10:29:40|108.18|108.16|108.2|108.16|108.2|108.16|108.18|108.16|2500
1628591400000|2021-08-10 10:30:00|108.18|108.14|108.16|108.12|108.18|108.14|108.16|108.12|2695
1628591410000|2021-08-10 10:30:10|108.14|108.08|108.1|108.02|108.14|108.08|108.1|108.02|1175
1628591430000|2021-08-10 10:30:30||108.04||108.04||108.04||108.04|0
1628591450000|2021-08-10 10:30:50|108.08|108.02|108.08|108.04|108.08|108.04|108.02|107.94|6334
1628591460000|2021-08-10 10:31:00|108.1|108.06|108.14|108.08|108.14|108.08|108.08|108.02|4266
1628591470000|2021-08-10 10:31:10|108.12|108.1|108.12|108.1|108.12|108.1|108.12|108.1|0
1628591480000|2021-08-10 10:31:20|108.1|108.08|108.1|108.04|108.1|108.08|108.08|108.02|22101
1628591500000|2021-08-10 10:31:40||108.02||108.02||108.02||108.02|200
1628591510000|2021-08-10 10:31:50||108.04||108.04||108.04||108.04|0
1628591520000|2021-08-10 10:32:00|108.12||108.12||108.12||108.12||1
1628591530000|2021-08-10 10:32:10|108.1||108.1||108.1||108.1||0
1628591540000|2021-08-10 10:32:20||108.06||108.06||108.06||108.06|0
1628591550000|2021-08-10 10:32:30|108.08|108.04|108.04|108|108.08|108.04|108.04|107.98|3019
1628591570000|2021-08-10 10:32:50|108.02||108.04||108.04||108.02||343
1628591580000|2021-08-10 10:33:00|108.02|107.98|108.02|107.94|108.02|107.98|107.98|107.94|3725
1628591600000|2021-08-10 10:33:20|108|107.96|108|107.92|108|107.98|108|107.9|463
1628591610000|2021-08-10 10:33:30||107.9||107.9||107.9||107.9|5
1628591620000|2021-08-10 10:33:40||107.92||107.92||107.92||107.92|0
1628591660000|2021-08-10 10:34:20|107.98|107.9|107.98|107.94|108|107.96|107.96|107.9|3248
1628591670000|2021-08-10 10:34:30|108|107.96|108.02|107.98|108.04|108|108|107.96|6049
1628591680000|2021-08-10 10:34:40|||||||||750
1628591730000|2021-08-10 10:35:30|108.04|108|108.04|107.98|108.04|108.02|108.04|107.98|5866
1628591740000|2021-08-10 10:35:40|||||||||640
1628591760000|2021-08-10 10:36:00|108.08|108|108.1|108.06|108.1|108.06|108.08|108|1935
1628591780000|2021-08-10 10:36:20||108.04||108.04||108.06||108.04|102
1628591790000|2021-08-10 10:36:30||108.06||108.06||108.06||108.06|0
1628591800000|2021-08-10 10:36:40|108.12|108.08|108.14|108.08|108.14|108.1|108.1|108.08|4978
1628591810000|2021-08-10 10:36:50|108.12|108.06|108.12|108.08|108.12|108.08|108.12|108.06|0
1628591820000|2021-08-10 10:37:00|108.14||108.14||108.14||108.14||0
1628591840000|2021-08-10 10:37:20|108.12|108.1|108.16|108.14|108.24|108.18|108.12|108.1|70881
1628591850000|2021-08-10 10:37:30|108.18|108.16|108.26|108.22|108.28|108.24|108.18|108.16|6031
1628591860000|2021-08-10 10:37:40|108.24|108.2|108.26|108.22|108.3|108.22|108.18|108.14|15168
1628591910000|2021-08-10 10:38:30|108.3|108.24|108.34|108.28|108.36|108.3|108.3|108.24|686
1628591940000|2021-08-10 10:39:00|108.32|108.26|108.26|108.18|108.32|108.26|108.24|108.18|14849
1628591950000|2021-08-10 10:39:10||108.16||108.18||108.18||108.16|700
1628591960000|2021-08-10 10:39:20|108.24|108.16|108.38|108.34|108.38|108.34|108.18|108.14|15059
1628591970000|2021-08-10 10:39:30|108.4|108.36|108.38|108.34|108.42|108.36|108.36|108.34|4553
1628591980000|2021-08-10 10:39:40|108.4|108.36|108.46|108.4|108.48|108.44|108.4|108.36|24613
1628591990000|2021-08-10 10:39:50|108.48|108.42|108.5|108.44|108.5|108.44|108.48|108.42|1204
1628592000000|2021-08-10 10:40:00|108.52|108.42|108.44|108.36|108.52|108.42|108.42|108.36|14607
1628592010000|2021-08-10 10:40:10|108.46||108.46||108.46||108.46||4
1628592020000|2021-08-10 10:40:20|108.44|108.38|108.44|108.4|108.44|108.4|108.44|108.38|0
1628592040000|2021-08-10 10:40:40|108.46|108.42|108.48|108.44|108.48|108.44|108.46|108.42|279
1628592050000|2021-08-10 10:40:50|||||||||80
1628592060000|2021-08-10 10:41:00|108.46|108.46|108.5|108.44|108.52|108.46|108.46|108.44|8167
1628592080000|2021-08-10 10:41:20|108.48|108.42|108.42|108.38|108.48|108.42|108.42|108.36|14308
1628592090000|2021-08-10 10:41:30|108.4|108.36|108.4|108.36|108.4|108.36|108.4|108.32|0
1628592100000|2021-08-10 10:41:40|108.38|108.32|108.36|108.32|108.38|108.32|108.36|108.32|27
1628592120000|2021-08-10 10:42:00|108.38|108.34|108.42|108.38|108.42|108.38|108.36|108.34|5270
1628592130000|2021-08-10 10:42:10|108.44|108.4|108.48|108.42|108.48|108.42|108.44|108.38|587
1628592150000|2021-08-10 10:42:30||108.44||108.42||108.44||108.42|6436
1628592160000|2021-08-10 10:42:40|108.46|108.4|108.44|108.38|108.48|108.4|108.42|108.38|11823
1628592170000|2021-08-10 10:42:50|108.42|108.4|108.46|108.42|108.46|108.42|108.42|108.38|365
1628592180000|2021-08-10 10:43:00|108.48|108.4|108.4|108.34|108.48|108.4|108.4|108.34|7022
1628592190000|2021-08-10 10:43:10|108.42|108.3|108.32|108.26|108.42|108.3|108.32|108.26|8813
1628592200000|2021-08-10 10:43:20|108.36|108.28|108.36|108.32|108.38|108.32|108.36|108.28|53
1628592210000|2021-08-10 10:43:30|108.38|108.34|108.4|108.38|108.4|108.38|108.38|108.34|4404
1628592220000|2021-08-10 10:43:40|108.44|108.4|108.46|108.38|108.46|108.4|108.44|108.36|444
1628592230000|2021-08-10 10:43:50|108.44||108.42||108.44||108.42||349
1628592240000|2021-08-10 10:44:00|108.4|108.36|108.36|108.32|108.4|108.36|108.36|108.32|4557
1628592250000|2021-08-10 10:44:10|108.38||108.38||108.38||108.38||0
1628592260000|2021-08-10 10:44:20|108.36||108.36||108.36||108.36||7377
1628592290000|2021-08-10 10:44:50|108.34|108.28|108.34|108.26|108.34|108.28|108.32|108.26|1709
1628592300000|2021-08-10 10:45:00|108.32|108.24|108.3|108.24|108.32|108.24|108.28|108.22|2500
1628592310000|2021-08-10 10:45:10|108.32|108.26|108.4|108.34|108.4|108.34|108.32|108.26|7934
1628592320000|2021-08-10 10:45:20|108.36|108.32|108.36|108.32|108.36|108.32|108.36|108.32|3409
1628592340000|2021-08-10 10:45:40|108.4|108.34|108.42|108.34|108.42|108.38|108.4|108.34|1
1628592350000|2021-08-10 10:45:50|108.4||108.42||108.42||108.4||0
1628592360000|2021-08-10 10:46:00|108.4|108.38|108.4|108.38|108.4|108.38|108.4|108.38|9
1628592370000|2021-08-10 10:46:10|108.42||108.42||108.42||108.42||0
1628592390000|2021-08-10 10:46:30|108.44|108.4|108.46|108.42|108.46|108.42|108.44|108.4|6869
1628592400000|2021-08-10 10:46:40|||||||||40567
1628592410000|2021-08-10 10:46:50|108.5|108.44|108.42|108.38|108.5|108.44|108.42|108.38|13393
1628592420000|2021-08-10 10:47:00|||||||||1383
1628592450000|2021-08-10 10:47:30||108.4||108.4||108.4||108.4|0
1628592480000|2021-08-10 10:48:00|108.4|108.38|108.4|108.38|108.4|108.38|108.4|108.38|580
1628592510000|2021-08-10 10:48:30|108.42||108.42||108.42||108.42||100
1628592520000|2021-08-10 10:48:40|108.46|108.4|108.44|108.38|108.46|108.4|108.44|108.38|1587
1628592540000|2021-08-10 10:49:00|108.42||108.42||108.42||108.42||18601
1628592550000|2021-08-10 10:49:10|108.4|108.36|108.4|108.34|108.4|108.36|108.36|108.32|5859
1628592580000|2021-08-10 10:49:40|||||||||705
1628592600000|2021-08-10 10:50:00|108.42|108.36|108.44|108.42|108.46|108.42|108.42|108.36|4222
1628592630000|2021-08-10 10:50:30|108.46||108.46||108.46||108.46||0
1628592660000|2021-08-10 10:51:00|108.44|108.4|108.38|108.32|108.44|108.4|108.3|108.24|41014
1628592670000|2021-08-10 10:51:10||108.34||108.32||108.36||108.32|1015
1628592700000|2021-08-10 10:51:40||108.34||108.34||108.34||108.34|10
1628592710000|2021-08-10 10:51:50|108.4|108.36|108.38|108.34|108.42|108.38|108.38|108.34|7728
1628592760000|2021-08-10 10:52:40|108.4|108.36|108.44|108.38|108.46|108.4|108.4|108.36|2514
1628592770000|2021-08-10 10:52:50|108.42|108.36|108.42|108.36|108.42|108.36|108.42|108.36|0
1628592780000|2021-08-10 10:53:00|108.4|108.34|108.34|108.28|108.4|108.34|108.34|108.28|15998
1628592790000|2021-08-10 10:53:10|108.36|108.3|108.4|108.36|108.4|108.36|108.36|108.3|2774
1628592810000|2021-08-10 10:53:30|108.42|108.38|108.46|108.4|108.48|108.44|108.42|108.38|9507
1628592820000|2021-08-10 10:53:40|108.44|108.38|108.44|108.38|108.44|108.38|108.42|108.36|0
1628592840000|2021-08-10 10:54:00|108.46|108.4|108.46|108.42|108.46|108.42|108.46|108.38|2660
1628592850000|2021-08-10 10:54:10|108.48|108.44|108.52|108.44|108.52|108.46|108.48|108.44|12626
1628592860000|2021-08-10 10:54:20|108.5|108.42|108.5|108.42|108.5|108.44|108.5|108.42|0
1628592870000|2021-08-10 10:54:30||108.44||108.44||108.44||108.44|0
1628592890000|2021-08-10 10:54:50|108.52|108.42|108.6|108.52|108.6|108.52|108.52|108.42|0
1628592900000|2021-08-10 10:55:00|108.58||108.6||108.6||108.58||0
1628592960000|2021-08-10 10:56:00|108.58||108.6||108.6||108.58||4176
1628592970000|2021-08-10 10:56:10|108.58|108.5|108.54|108.48|108.58|108.5|108.54|108.48|7923
1628592980000|2021-08-10 10:56:20|108.52|108.46|108.42|108.36|108.52|108.46|108.42|108.36|2998
1628592990000|2021-08-10 10:56:30|||||||||1384
1628593000000|2021-08-10 10:56:40|108.4|108.32|108.38|108.32|108.4|108.32|108.38|108.3|1251
1628593020000|2021-08-10 10:57:00|108.36|108.3|108.42|108.34|108.42|108.36|108.34|108.26|16770
1628593030000|2021-08-10 10:57:10||108.36||108.36||108.36||108.36|0
1628593060000|2021-08-10 10:57:40|108.4|108.34|108.34|108.26|108.4|108.34|108.34|108.26|1118
1628593070000|2021-08-10 10:57:50|108.36|108.24|108.36|108.32|108.38|108.32|108.36|108.24|7962
1628593080000|2021-08-10 10:58:00|108.34|108.3|108.34|108.28|108.34|108.34|108.34|108.28|2450
1628593090000|2021-08-10 10:58:10|108.26|108.26|108.36|108.28|108.36|108.28|108.26|108.24|21000
1628593100000|2021-08-10 10:58:20|108.34|108.26|108.24|108.16|108.34|108.26|108.24|108.16|27
1628593110000|2021-08-10 10:58:30|108.22|108.14|108.26|108.2|108.32|108.26|108.2|108.14|14340
1628593120000|2021-08-10 10:58:40||108.18||108.18||108.18||108.18|0
1628593130000|2021-08-10 10:58:50||108.22||108.22||108.22||108.22|0
1628593150000|2021-08-10 10:59:10|108.24|108.2|108.22|108.14|108.24|108.2|108.22|108.14|2773
1628593160000|2021-08-10 10:59:20|108.2|108.12|108.18|108.1|108.2|108.12|108.18|108.1|671
1628593170000|2021-08-10 10:59:30|||||||||303
1628593180000|2021-08-10 10:59:40|||||||||1821
1628593190000|2021-08-10 10:59:50|108.16|108.12|108.18|108.1|108.18|108.12|108.14|108.1|1250
1628593200000|2021-08-10 11:00:00||108.12||108.12||108.12||108.1|2000
1628593210000|2021-08-10 11:00:10|108.2|108.14|108.24|108.2|108.28|108.22|108.2|108.14|5254
1628593220000|2021-08-10 11:00:20|108.28|108.22|108.32|108.24|108.32|108.24|108.28|108.22|285
1628593230000|2021-08-10 11:00:30|108.3||108.3||108.3||108.3||0
1628593260000|2021-08-10 11:01:00|108.28|108.22|108.22|108.16|108.28|108.24|108.2|108.14|4433
1628593270000|2021-08-10 11:01:10|108.2|108.14|108.2|108.14|108.2|108.14|108.2|108.14|0
1628593280000|2021-08-10 11:01:20|108.22|108.16|108.22|108.16|108.22|108.16|108.22|108.16|0
1628593300000|2021-08-10 11:01:40|108.26|108.18|108.34|108.28|108.34|108.28|108.26|108.18|15
1628593310000|2021-08-10 11:01:50|108.36||108.38||108.38||108.36||0
1628593330000|2021-08-10 11:02:10|108.4|108.3|108.4|108.34|108.42|108.36|108.4|108.3|9335
1628593340000|2021-08-10 11:02:20|108.42|108.36|108.44|108.42|108.46|108.42|108.42|108.36|1480
1628593350000|2021-08-10 11:02:30|108.46|108.44|108.52|108.46|108.52|108.46|108.46|108.44|4000
1628593360000|2021-08-10 11:02:40|108.5|108.48|108.5|108.46|108.5|108.48|108.5|108.46|10
1628593370000|2021-08-10 11:02:50|108.52|108.48|108.52|108.48|108.52|108.48|108.52|108.46|0
1628593390000|2021-08-10 11:03:10|108.54|108.5|108.46|108.38|108.56|108.52|108.46|108.38|27494
1628593400000|2021-08-10 11:03:20||108.4||108.4||108.4||108.4|0
1628593420000|2021-08-10 11:03:40|||||||||1351
1628593440000|2021-08-10 11:04:00|||||||||4723
1628593470000|2021-08-10 11:04:30|||||||||3
1628593570000|2021-08-10 11:06:10|108.48|108.44|108.38|108.36|108.5|108.46|108.38|108.32|57933
1628593580000|2021-08-10 11:06:20|||||||||3690
1628593590000|2021-08-10 11:06:30|108.36|108.32|108.32|108.26|108.36|108.32|108.3|108.24|1135
1628593600000|2021-08-10 11:06:40|108.34|108.28|108.38|108.34|108.38|108.34|108.34|108.28|8995
1628593610000|2021-08-10 11:06:50|108.42|108.36|108.42|108.38|108.42|108.38|108.4|108.36|5265
1628593620000|2021-08-10 11:07:00||108.36||108.38||108.38||108.34|50
1628593630000|2021-08-10 11:07:10|108.44|108.4|108.54|108.48|108.54|108.48|108.44|108.4|425
1628593640000|2021-08-10 11:07:20|108.56|108.5|108.54|108.52|108.58|108.52|108.54|108.5|0
1628593650000|2021-08-10 11:07:30||108.5||108.52||108.52||108.5|0
1628593670000|2021-08-10 11:07:50|108.58|108.54|108.6|108.56|108.6|108.56|108.58|108.54|3
1628593680000|2021-08-10 11:08:00|108.62|108.58|108.66|108.6|108.68|108.62|108.62|108.58|4818
1628593690000|2021-08-10 11:08:10|108.64|108.58|108.66|108.6|108.66|108.6|108.62|108.58|2223
1628593700000|2021-08-10 11:08:20||108.62||108.62||108.62||108.62|1514
1628593710000|2021-08-10 11:08:30|||||||||1183
1628593730000|2021-08-10 11:08:50|||||||||1
1628593750000|2021-08-10 11:09:10|108.64|108.58|108.64|108.6|108.64|108.6|108.64|108.58|7096
1628593770000|2021-08-10 11:09:30|108.62|108.58|108.62|108.58|108.64|108.6|108.6|108.52|7816
1628593780000|2021-08-10 11:09:40||108.56||108.56||108.56||108.56|0
1628593800000|2021-08-10 11:10:00|108.6|108.58|108.6|108.54|108.64|108.58|108.56|108.5|61486
1628593810000|2021-08-10 11:10:10|108.58|108.56|108.62|108.58|108.64|108.58|108.58|108.56|62
1628593820000|2021-08-10 11:10:20|108.6||108.6||108.6||108.6||0
1628593830000|2021-08-10 11:10:30|108.62||108.62||108.62||108.62||700
1628593840000|2021-08-10 11:10:40|108.6|108.56|108.6|108.58|108.62|108.58|108.58|108.56|1171
1628593860000|2021-08-10 11:11:00|108.62|108.6|108.64|108.6|108.64|108.6|108.62|108.6|3150
1628593870000|2021-08-10 11:11:10|108.66|108.62|108.6|108.58|108.7|108.64|108.58|108.54|21242
1628593880000|2021-08-10 11:11:20|108.62|108.6|108.66|108.58|108.66|108.6|108.62|108.58|5522
1628593890000|2021-08-10 11:11:30|108.64||108.62||108.64||108.62||5122
1628593920000|2021-08-10 11:12:00|108.6|108.56|108.56|108.5|108.6|108.56|108.56|108.48|2995
1628593930000|2021-08-10 11:12:10||108.52||108.5||108.52||108.5|0
1628593940000|2021-08-10 11:12:20|108.54||108.54||108.54||108.54||9167
1628593950000|2021-08-10 11:12:30|108.52|108.46|108.48|108.44|108.52|108.48|108.48|108.4|3906
1628593960000|2021-08-10 11:12:40|108.5|108.46|108.52|108.46|108.54|108.48|108.48|108.44|4262
1628593970000|2021-08-10 11:12:50|108.54||108.54||108.54||108.54||0
1628593980000|2021-08-10 11:13:00|108.52|108.48|108.52|108.48|108.54|108.48|108.5|108.48|0
1628593990000|2021-08-10 11:13:10|108.5|108.46|108.52|108.5|108.52|108.5|108.48|108.46|4657
1628594010000|2021-08-10 11:13:30|108.5|108.46|108.44|108.4|108.5|108.46|108.44|108.4|8022
1628594020000|2021-08-10 11:13:40|108.46|108.42|108.54|108.5|108.54|108.5|108.44|108.42|4490
1628594030000|2021-08-10 11:13:50||108.48||108.48||108.48||108.48|0
1628594040000|2021-08-10 11:14:00||108.5||108.52||108.52||108.5|0
1628594060000|2021-08-10 11:14:20|108.56|108.54|108.62|108.6|108.62|108.6|108.56|108.5|1641
1628594100000|2021-08-10 11:15:00||108.56||108.6||108.6||108.56|260
1628594110000|2021-08-10 11:15:10|108.64|108.62|108.66|108.62|108.66|108.64|108.64|108.62|5319
1628594120000|2021-08-10 11:15:20|108.68|108.64|108.76|108.7|108.76|108.7|108.68|108.64|12016
1628594130000|2021-08-10 11:15:30|108.74|108.68|108.76|108.68|108.76|108.68|108.66|108.62|21732
1628594140000|2021-08-10 11:15:40|108.78|108.7|108.78|108.72|108.8|108.72|108.78|108.7|13584
1628594150000|2021-08-10 11:15:50|108.76|108.7|108.76|108.72|108.78|108.72|108.7|108.64|16901
1628594160000|2021-08-10 11:16:00|108.74|108.7|108.62|108.54|108.74|108.7|108.62|108.54|26510
1628594170000|2021-08-10 11:16:10|108.6|108.56|108.6|108.56|108.6|108.56|108.58|108.56|2520
1628594180000|2021-08-10 11:16:20|108.62|108.58|108.7|108.66|108.7|108.66|108.62|108.58|4583
1628594190000|2021-08-10 11:16:30|108.68|108.64|108.6|108.56|108.68|108.64|108.58|108.54|4922
1628594200000|2021-08-10 11:16:40|108.62||108.62||108.62||108.62||0
1628594210000|2021-08-10 11:16:50|||||||||1169
1628594220000|2021-08-10 11:17:00|108.6|108.54|108.62|108.56|108.62|108.56|108.58|108.54|2500
1628594230000|2021-08-10 11:17:10|||||||||1842
1628594240000|2021-08-10 11:17:20|108.6|108.54|108.6|108.56|108.6|108.56|108.58|108.54|56
1628594250000|2021-08-10 11:17:30|108.58|108.58|108.6|108.58|108.6|108.58|108.58|108.54|6731
1628594260000|2021-08-10 11:17:40|108.62|108.6|108.66|108.6|108.66|108.6|108.62|108.6|2556
1628594280000|2021-08-10 11:18:00|108.64||108.64||108.64||108.64||0
1628594290000|2021-08-10 11:18:10|108.6|108.58|108.62|108.54|108.62|108.58|108.56|108.5|4444
1628594300000|2021-08-10 11:18:20|108.58||108.58||108.58||108.58||5
1628594310000|2021-08-10 11:18:30|108.62|108.56|108.64|108.58|108.64|108.58|108.62|108.56|558
1628594320000|2021-08-10 11:18:40|108.66|108.6|108.58|108.52|108.66|108.62|108.58|108.5|7395
1628594350000|2021-08-10 11:19:10|108.56|108.54|108.54|108.52|108.56|108.54|108.54|108.52|1394
1628594390000|2021-08-10 11:19:50|108.56||108.56||108.56||108.56||100
1628594400000|2021-08-10 11:20:00|108.54|108.5|108.7|108.64|108.7|108.64|108.5|108.46|10737
1628594410000|2021-08-10 11:20:10|108.68|108.62|108.7|108.64|108.7|108.64|108.62|108.6|14772
1628594430000|2021-08-10 11:20:30|108.68|108.62|108.7|108.64|108.7|108.64|108.62|108.6|11672
1628594440000|2021-08-10 11:20:40|108.68|108.62|108.66|108.6|108.68|108.64|108.66|108.6|2770
1628594450000|2021-08-10 11:20:50|108.68|108.62|108.68|108.64|108.68|108.64|108.66|108.6|0
1628594460000|2021-08-10 11:21:00||108.66||108.66||108.66||108.66|0
1628594500000|2021-08-10 11:21:40|||||||||1820
1628594510000|2021-08-10 11:21:50|108.66|108.64|108.68|108.64|108.68|108.64|108.66|108.6|1817
1628594520000|2021-08-10 11:22:00|108.66|108.62|108.62|108.56|108.66|108.62|108.6|108.54|133
1628594540000|2021-08-10 11:22:20|108.64|108.58|108.66|108.62|108.66|108.62|108.64|108.58|5273
1628594570000|2021-08-10 11:22:50|108.64||108.66||108.66||108.64||0
1628594610000|2021-08-10 11:23:30|108.64|108.6|108.64|108.58|108.64|108.6|108.64|108.58|1178
1628594620000|2021-08-10 11:23:40|108.66|108.6|108.66|108.62|108.66|108.62|108.66|108.6|0
1628594640000|2021-08-10 11:24:00|108.68|108.64|108.66|108.64|108.68|108.64|108.66|108.64|0
1628594650000|2021-08-10 11:24:10|108.68|108.62|108.68|108.64|108.68|108.64|108.68|108.62|185
1628594760000|2021-08-10 11:26:00|108.7|108.66|108.68|108.64|108.74|108.68|108.64|108.62|28501
1628594770000|2021-08-10 11:26:10|108.7|108.66|108.64|108.6|108.7|108.68|108.6|108.54|33984
1628594780000|2021-08-10 11:26:20|||||||||219
1628594800000|2021-08-10 11:26:40|108.62|108.56|108.56|108.5|108.62|108.56|108.56|108.5|4152
1628594810000|2021-08-10 11:26:50|108.58|108.52|108.6|108.56|108.62|108.56|108.56|108.52|6187
1628594820000|2021-08-10 11:27:00||108.58||108.56||108.58||108.56|2983
1628594830000|2021-08-10 11:27:10||108.58||108.58||108.58||108.58|0
1628594840000|2021-08-10 11:27:20|||||||||13953
1628594850000|2021-08-10 11:27:30||108.56||108.56||108.56||108.56|150
1628594880000|2021-08-10 11:28:00|108.62|108.58|108.64|108.6|108.64|108.6|108.62|108.58|36
1628594890000|2021-08-10 11:28:10|108.62||108.64||108.64||108.62||0
1628594910000|2021-08-10 11:28:30|108.62|108.56|108.52|108.46|108.62|108.56|108.5|108.46|2522
1628594930000|2021-08-10 11:28:50||108.48||108.48||108.48||108.48|0
1628594940000|2021-08-10 11:29:00|||||||||4154
1628594990000|2021-08-10 11:29:50|108.5|108.46|108.48|108.46|108.52|108.46|108.46|108.42|2638
1628595000000|2021-08-10 11:30:00|108.46|108.44|108.46|108.44|108.46|108.46|108.46|108.44|415
1628595010000|2021-08-10 11:30:10|108.44|108.42|108.46|108.4|108.46|108.42|108.42|108.38|8446
1628595020000|2021-08-10 11:30:20|108.44|108.38|108.4|108.36|108.46|108.4|108.36|108.32|31961
1628595030000|2021-08-10 11:30:30|108.38|108.34|108.3|108.26|108.38|108.34|108.3|108.26|6813
1628595040000|2021-08-10 11:30:40|108.28||108.3||108.3||108.28||1
1628595050000|2021-08-10 11:30:50|108.34|108.28|108.34|108.28|108.34|108.28|108.34|108.28|344
1628595070000|2021-08-10 11:31:10|||||||||1200
1628595110000|2021-08-10 11:31:50|108.36|108.3|108.34|108.28|108.4|108.34|108.34|108.28|6485
1628595130000|2021-08-10 11:32:10|108.38|108.3|108.38|108.32|108.4|108.36|108.38|108.3|3741
1628595140000|2021-08-10 11:32:20|108.36|108.3|108.34|108.28|108.36|108.3|108.34|108.28|21
1628595160000|2021-08-10 11:32:40|||||||||25000
1628595180000|2021-08-10 11:33:00|||||||||700
1628595190000|2021-08-10 11:33:10|108.36|108.3|108.34|108.28|108.4|108.36|108.34|108.28|13478
1628595200000|2021-08-10 11:33:20|108.36|108.3|108.38|108.32|108.38|108.32|108.36|108.3|0
1628595240000|2021-08-10 11:34:00|108.36|108.3|108.36|108.3|108.36|108.3|108.36|108.3|0
1628595250000|2021-08-10 11:34:10|108.34|108.28|108.3|108.26|108.34|108.3|108.26|108.2|15269
1628595260000|2021-08-10 11:34:20|108.28|108.24|108.28|108.22|108.28|108.24|108.28|108.22|37
1628595280000|2021-08-10 11:34:40|108.26|108.2|108.24|108.18|108.26|108.2|108.24|108.18|3161
1628595290000|2021-08-10 11:34:50|108.22|108.16|108.2|108.14|108.24|108.16|108.2|108.12|5312
1628595370000|2021-08-10 11:36:10|||||||||1113
1628595410000|2021-08-10 11:36:50|108.18|108.12|108.18|108.12|108.18|108.12|108.18|108.12|10
1628595420000|2021-08-10 11:37:00|108.16|108.1|108.12|108.04|108.18|108.14|108.12|108.04|16579
1628595430000|2021-08-10 11:37:10|108.14|108.06|108.14|108.08|108.14|108.1|108.14|108.06|2500
1628595440000|2021-08-10 11:37:20|108.12|108.06|108.12|108.06|108.12|108.06|108.08|108.02|8174
1628595450000|2021-08-10 11:37:30||108.04||108.04||108.04||108.02|0
1628595460000|2021-08-10 11:37:40|||||||||708
1628595480000|2021-08-10 11:38:00|108.14|108.06|108.16|108.08|108.16|108.12|108.14|108.06|6536
1628595490000|2021-08-10 11:38:10|108.12|108.1|108.12|108.06|108.18|108.16|108.12|108.06|10802
1628595510000|2021-08-10 11:38:30|108.1|108.04|108.1|108.08|108.12|108.08|108.04|107.98|15124
1628595530000|2021-08-10 11:38:50|108.12|108.1|108.16|108.12|108.18|108.14|108.12|108.1|968
1628595540000|2021-08-10 11:39:00|108.2|108.14|108.2|108.16|108.2|108.18|108.2|108.14|396
1628595560000|2021-08-10 11:39:20|108.18|108.12|108.14|108.08|108.18|108.12|108.14|108.08|0
1628595570000|2021-08-10 11:39:30|108.18|108.1|108.18|108.1|108.18|108.12|108.18|108.1|1772
1628595580000|2021-08-10 11:39:40|108.2||108.2||108.2||108.18||0
1628595600000|2021-08-10 11:40:00|108.18|108.14|108.18|108.1|108.2|108.14|108.18|108.1|17
1628595660000|2021-08-10 11:41:00|108.2|108.12|108.2|108.18|108.2|108.18|108.2|108.12|698
1628595700000|2021-08-10 11:41:40|||||||||451
1628595730000|2021-08-10 11:42:10|108.24|108.2|108.26|108.24|108.4|108.34|108.24|108.2|103494
1628595740000|2021-08-10 11:42:20|108.24|108.22|108.22|108.16|108.24|108.22|108.2|108.14|18486
1628595800000|2021-08-10 11:43:20|||||||||2000
1628595840000|2021-08-10 11:44:00|108.24|108.18|108.3|108.24|108.3|108.24|108.24|108.18|9590
1628595860000|2021-08-10 11:44:20||108.26||108.26||108.26||108.26|18
1628595880000|2021-08-10 11:44:40|108.28|108.24|108.24|108.18|108.28|108.24|108.24|108.18|11048
1628595890000|2021-08-10 11:44:50|||||||||936
1628595900000|2021-08-10 11:45:00|||||||||8500
1628595970000|2021-08-10 11:46:10|||||||||11045
1628595980000|2021-08-10 11:46:20|||||||||1000
1628596010000|2021-08-10 11:46:50|108.22|108.16|108.18|108.12|108.22|108.16|108.18|108.1|13237
1628596050000|2021-08-10 11:47:30||108.14||108.14||108.14||108.14|166
1628596080000|2021-08-10 11:48:00|108.22|108.16|108.18|108.12|108.22|108.18|108.16|108.12|1879
1628596090000|2021-08-10 11:48:10|108.16|108.1|108.14|108.08|108.2|108.14|108.1|108.04|15985
1628596100000|2021-08-10 11:48:20||108.1||108.08||108.1||108.08|416
1628596110000|2021-08-10 11:48:30||108.1||108.1||108.1||108.08|0
1628596150000|2021-08-10 11:49:10|108.12||108.14||108.14||108.12||172
1628596190000|2021-08-10 11:49:50|108.16|108.08|108.14|108.1|108.18|108.1|108.14|108.08|6327
1628596230000|2021-08-10 11:50:30|108.12||108.12||108.12||108.12||212
1628596240000|2021-08-10 11:50:40|108.1|108.08|108.12|108.08|108.12|108.08|108.1|108.08|419
1628596270000|2021-08-10 11:51:10|108.14|108.1|108.24|108.2|108.24|108.2|108.14|108.1|17522
1628596280000|2021-08-10 11:51:20|108.22|108.18|108.2|108.14|108.22|108.18|108.2|108.14|426
1628596290000|2021-08-10 11:51:30|108.22||108.22||108.22||108.22||0
1628596300000|2021-08-10 11:51:40|108.2||108.2||108.2||108.2||0
1628596440000|2021-08-10 11:54:00|108.18|108.1|108.14|108.08|108.18|108.1|108.14|108.08|2414
1628596470000|2021-08-10 11:54:30|108.12|108.06|108.1|108.02|108.12|108.06|108.1|108|1105
1628596490000|2021-08-10 11:54:50||108||108.02||108.02||108|0
1628596510000|2021-08-10 11:55:10||108.04||108.04||108.04||108.04|913
1628596580000|2021-08-10 11:56:20|||||||||7
1628596600000|2021-08-10 11:56:40|||||||||358
1628596620000|2021-08-10 11:57:00|108.12|108.06|108.2|108.16|108.2|108.18|108.12|108.06|17415
1628596630000|2021-08-10 11:57:10|108.22|108.18|108.22|108.16|108.26|108.22|108.22|108.16|5279
1628596640000|2021-08-10 11:57:20|108.2|108.14|108.16|108.12|108.2|108.14|108.12|108.08|8192
1628596650000|2021-08-10 11:57:30|108.2|108.14|108.22|108.16|108.22|108.2|108.2|108.14|8000
1628596670000|2021-08-10 11:57:50|||||||||1004
1628596680000|2021-08-10 11:58:00|108.2|108.12|108.18|108.12|108.2|108.12|108.18|108.12|2432
1628596690000|2021-08-10 11:58:10|108.16|108.1|108.14|108.08|108.16|108.1|108.12|108.08|1488
1628596700000|2021-08-10 11:58:20|108.12|108.1|108.14|108.1|108.16|108.1|108.12|108.1|6603
1628596720000|2021-08-10 11:58:40|108.12|108.08|108.12|108.1|108.12|108.1|108.1|108.06|8502
1628596730000|2021-08-10 11:58:50|108.1|108.06|108.1|108.04|108.1|108.06|108.08|108.02|260
1628596740000|2021-08-10 11:59:00|108.12|108.06|108.28|108.22|108.28|108.22|108.12|108.06|21641
1628596750000|2021-08-10 11:59:10|108.3|108.24|108.3|108.26|108.3|108.26|108.3|108.24|7301
1628596760000|2021-08-10 11:59:20|||||||||1000
1628596780000|2021-08-10 11:59:40||108.24||108.26||108.26||108.24|0
1628596790000|2021-08-10 11:59:50|108.28|108.24|108.24|108.2|108.28|108.24|108.24|108.2|0
1628596800000|2021-08-10 12:00:00|108.22|108.18|108.28|108.22|108.38|108.3|108.2|108.12|28072
1628596810000|2021-08-10 12:00:10|108.26|108.2|108.24|108.16|108.28|108.22|108.24|108.16|5450
1628596820000|2021-08-10 12:00:20|||||||||4602
1628596830000|2021-08-10 12:00:30|108.22|108.14|108.24|108.18|108.24|108.18|108.16|108.12|3159
1628596850000|2021-08-10 12:00:50|108.28|108.2|108.24|108.18|108.28|108.24|108.24|108.16|5755
1628596890000|2021-08-10 12:01:30|108.22|108.16|108.22|108.16|108.24|108.16|108.18|108.12|17241
1628596900000|2021-08-10 12:01:40|108.2|108.14|108.12|108.08|108.2|108.14|108.12|108.06|3811
1628596910000|2021-08-10 12:01:50|108.14|108.1|108.2|108.12|108.24|108.16|108.14|108.1|14940
1628596940000|2021-08-10 12:02:20|108.22|108.14|108.26|108.18|108.28|108.18|108.2|108.14|1952
1628596970000|2021-08-10 12:02:50|108.24|108.2|108.24|108.2|108.24|108.2|108.22|108.2|0
1628596980000|2021-08-10 12:03:00|108.22|108.18|108.24|108.18|108.24|108.18|108.22|108.18|5568
1628596990000|2021-08-10 12:03:10|108.26|108.2|108.26|108.22|108.26|108.22|108.26|108.2|275
1628597000000|2021-08-10 12:03:20||108.2||108.2||108.22||108.2|0
1628597010000|2021-08-10 12:03:30|108.24||108.24||108.24||108.24||0
1628597020000|2021-08-10 12:03:40|108.22|108.18|108.22|108.18|108.22|108.18|108.22|108.18|294
1628597030000|2021-08-10 12:03:50|108.2|108.16|108.24|108.2|108.24|108.22|108.18|108.14|27509
1628597050000|2021-08-10 12:04:10|108.28|108.22|108.2|108.14|108.32|108.28|108.2|108.14|70026
1628597060000|2021-08-10 12:04:20|108.24|108.16|108.28|108.22|108.3|108.26|108.24|108.16|24611
1628597070000|2021-08-10 12:04:30|108.3|108.24|108.32|108.26|108.32|108.26|108.3|108.24|0
1628597080000|2021-08-10 12:04:40|108.36|108.28|108.3|108.26|108.36|108.3|108.3|108.26|11876
1628597090000|2021-08-10 12:04:50|108.28|108.24|108.22|108.16|108.28|108.24|108.22|108.16|13617
1628597100000|2021-08-10 12:05:00||108.14||108.14||108.14||108.14|0
1628597160000|2021-08-10 12:06:00|108.2|108.12|108.16|108.08|108.2|108.12|108.12|108.06|8837
1628597170000|2021-08-10 12:06:10|108.18|108.1|108.22|108.16|108.22|108.16|108.18|108.1|4842
1628597190000|2021-08-10 12:06:30|108.24|108.18|108.26|108.2|108.26|108.2|108.24|108.18|100
1628597200000|2021-08-10 12:06:40|108.24|108.18|108.24|108.18|108.24|108.2|108.24|108.18|0
1628597220000|2021-08-10 12:07:00||108.2||108.18||108.2||108.18|0
1628597230000|2021-08-10 12:07:10|108.22|108.2|108.24|108.18|108.24|108.2|108.22|108.18|4846
1628597250000|2021-08-10 12:07:30|108.22||108.24||108.24||108.22||2527
1628597260000|2021-08-10 12:07:40||108.2||108.2||108.2||108.2|0
1628597270000|2021-08-10 12:07:50||108.18||108.18||108.18||108.18|200
1628597280000|2021-08-10 12:08:00|108.22|108.16|108.24|108.2|108.24|108.2|108.22|108.16|0
1628597290000|2021-08-10 12:08:10|108.26|108.22|108.32|108.24|108.34|108.28|108.26|108.22|4643
1628597300000|2021-08-10 12:08:20||108.26||108.28||108.28||108.26|0
1628597320000|2021-08-10 12:08:40|||||||||2200
1628597330000|2021-08-10 12:08:50|108.3|108.26|108.32|108.24|108.32|108.3|108.28|108.24|17941
1628597350000|2021-08-10 12:09:10|108.28|108.26|108.28|108.24|108.28|108.28|108.28|108.24|0
1628597370000|2021-08-10 12:09:30|||||||||461
1628597380000|2021-08-10 12:09:40|108.26||108.28||108.28||108.26||2112
1628597390000|2021-08-10 12:09:50|108.32|108.26|108.32|108.26|108.32|108.28|108.32|108.26|447
1628597460000|2021-08-10 12:11:00|108.3|108.24|108.32|108.26|108.36|108.3|108.28|108.24|2830
1628597470000|2021-08-10 12:11:10|108.28|108.28|108.32|108.26|108.36|108.3|108.28|108.26|1888
1628597490000|2021-08-10 12:11:30|108.3|108.24|108.3|108.26|108.3|108.26|108.3|108.24|0
1628597500000|2021-08-10 12:11:40|108.28|108.24|108.3|108.24|108.3|108.24|108.26|108.2|3649
1628597510000|2021-08-10 12:11:50||108.26||108.26||108.26||108.26|0
1628597520000|2021-08-10 12:12:00|108.32|108.28|108.34|108.28|108.34|108.3|108.32|108.28|1073
1628597540000|2021-08-10 12:12:20|108.32|108.3|108.32|108.28|108.34|108.32|108.32|108.26|3509
1628597580000|2021-08-10 12:13:00|108.3|108.26|108.28|108.2|108.3|108.26|108.26|108.2|181
1628597590000|2021-08-10 12:13:10|108.26|108.24|108.28|108.24|108.3|108.24|108.26|108.24|2883
1628597610000|2021-08-10 12:13:30|108.26|108.2|108.28|108.24|108.28|108.24|108.26|108.2|24
1628597620000|2021-08-10 12:13:40|108.26||108.28||108.28||108.26||0
1628597630000|2021-08-10 12:13:50|108.26|108.2|108.26|108.2|108.28|108.2|108.24|108.2|2053
1628597640000|2021-08-10 12:14:00|108.24|108.18|108.24|108.18|108.24|108.18|108.24|108.18|0
1628597660000|2021-08-10 12:14:20|108.22|108.14|108.16|108.08|108.22|108.14|108.16|108.08|2383
1628597670000|2021-08-10 12:14:30|108.18||108.16||108.18||108.16||0
1628597700000|2021-08-10 12:15:00|108.18|108.1|108.22|108.18|108.24|108.2|108.16|108.1|5550
1628597710000|2021-08-10 12:15:10|108.24|108.16|108.24|108.16|108.24|108.16|108.24|108.16|0
1628597720000|2021-08-10 12:15:20|108.26|108.18|108.28|108.24|108.28|108.24|108.26|108.18|3755
1628597730000|2021-08-10 12:15:30||108.22||108.24||108.24||108.22|0
1628597750000|2021-08-10 12:15:50|||||||||4630
1628597760000|2021-08-10 12:16:00||108.22||108.24||108.24||108.22|6
1628597780000|2021-08-10 12:16:20|108.26|108.22|108.28|108.22|108.28|108.22|108.26|108.2|0
1628597790000|2021-08-10 12:16:30||108.24||108.24||108.24||108.24|0
1628597800000|2021-08-10 12:16:40||108.22||108.22||108.22||108.22|0
1628597810000|2021-08-10 12:16:50||108.24||108.24||108.24||108.24|0
1628597820000|2021-08-10 12:17:00|108.26|108.22|108.24|108.16|108.26|108.22|108.22|108.16|148
1628597880000|2021-08-10 12:18:00||108.2||108.2||108.2||108.2|118
1628597930000|2021-08-10 12:18:50||108.22||108.2||108.22||108.2|299
1628597940000|2021-08-10 12:19:00|108.22|108.18|108.28|108.24|108.28|108.24|108.22|108.16|6384
1628597970000|2021-08-10 12:19:30|108.26|108.2|108.26|108.18|108.26|108.2|108.26|108.18|373
1628597990000|2021-08-10 12:19:50|108.24|108.2|108.28|108.22|108.28|108.24|108.24|108.2|5560
1628598000000|2021-08-10 12:20:00|108.26|108.2|108.32|108.28|108.32|108.28|108.26|108.18|4815
1628598030000|2021-08-10 12:20:30|108.34|108.3|108.36|108.32|108.36|108.32|108.34|108.3|12317
1628598040000|2021-08-10 12:20:40|108.34|108.3|108.36|108.3|108.36|108.32|108.34|108.28|0
1628598050000|2021-08-10 12:20:50|108.34||108.34||108.34||108.34||13000
1628598060000|2021-08-10 12:21:00|108.32|108.28|108.3|108.26|108.32|108.28|108.3|108.22|6240
1628598070000|2021-08-10 12:21:10|108.28|108.24|108.34|108.28|108.36|108.32|108.28|108.22|15310
1628598090000|2021-08-10 12:21:30|108.36|108.3|108.34|108.28|108.36|108.32|108.34|108.28|6685
1628598120000|2021-08-10 12:22:00|108.36|108.3|108.32|108.28|108.36|108.32|108.32|108.28|3083
1628598170000|2021-08-10 12:22:50|||||||||3143
1628598180000|2021-08-10 12:23:00|108.3|108.26|108.28|108.22|108.3|108.28|108.28|108.22|10768
1628598190000|2021-08-10 12:23:10|108.26||108.24||108.26||108.24||0
1628598240000|2021-08-10 12:24:00|108.22|108.18|108.16|108.12|108.22|108.18|108.16|108.1|11493
1628598250000|2021-08-10 12:24:10|108.14|108.1|108.1|108.04|108.14|108.1|108.1|108.02|0
1628598260000|2021-08-10 12:24:20|108.08|108.02|108.06|108.02|108.08|108.02|108.06|108|0
1628598270000|2021-08-10 12:24:30|108.08|108|108.14|108.08|108.14|108.08|108.08|107.98|17868
1628598300000|2021-08-10 12:25:00|108.12|108.06|108.08|108.02|108.12|108.06|108.06|108|0
1628598310000|2021-08-10 12:25:10|||||||||20300
1628598360000|2021-08-10 12:26:00|108.1|108.04|108.08|108.04|108.1|108.04|108.08|108.02|0
1628598370000|2021-08-10 12:26:10|108.12|108.06|108.14|108.1|108.14|108.1|108.12|108.06|1
1628598420000|2021-08-10 12:27:00|108.12|108.08|108.08|108.04|108.12|108.08|108.08|108.02|4774
1628598460000|2021-08-10 12:27:40|108.1|108.06|108.14|108.1|108.14|108.1|108.1|108.06|8207
1628598470000|2021-08-10 12:27:50|108.12|108.06|108.1|108.06|108.12|108.06|108.1|108.04|5996
1628598480000|2021-08-10 12:28:00|108.12||108.14||108.14||108.12||0
1628598490000|2021-08-10 12:28:10|108.12|108.08|108.16|108.12|108.18|108.14|108.12|108.08|8715
1628598500000|2021-08-10 12:28:20|108.18|108.14|108.2|108.14|108.2|108.16|108.18|108.14|571
1628598510000|2021-08-10 12:28:30|108.18|108.12|108.2|108.14|108.2|108.14|108.18|108.12|0
1628598520000|2021-08-10 12:28:40|108.18|108.12|108.18|108.12|108.18|108.12|108.14|108.08|6300
1628598540000|2021-08-10 12:29:00|108.16|108.1|108.14|108.1|108.16|108.1|108.14|108.08|3331
1628598550000|2021-08-10 12:29:10|108.18|108.12|108.18|108.12|108.2|108.18|108.18|108.12|4011
1628598580000|2021-08-10 12:29:40|108.2|108.14|108.22|108.16|108.22|108.18|108.2|108.14|1789
1628598590000|2021-08-10 12:29:50|||||||||18295
1628598600000|2021-08-10 12:30:00|||||||||2290
1628598610000|2021-08-10 12:30:10|108.24|108.18|108.24|108.2|108.24|108.22|108.24|108.18|1474
1628598620000|2021-08-10 12:30:20|108.26|108.22|108.26|108.2|108.32|108.26|108.26|108.18|11483
1628598630000|2021-08-10 12:30:30|108.28|108.22|108.26|108.22|108.3|108.22|108.26|108.22|0
1628598640000|2021-08-10 12:30:40|108.28|108.24|108.3|108.26|108.3|108.26|108.28|108.24|20140
1628598670000|2021-08-10 12:31:10|108.34||108.3||108.34||108.3||0
1628598730000|2021-08-10 12:32:10|||||||||3633
1628598750000|2021-08-10 12:32:30|108.34|108.28|108.3|108.26|108.4|108.34|108.3|108.26|23229
1628598770000|2021-08-10 12:32:50|||||||||231
1628598780000|2021-08-10 12:33:00|||||||||745
1628598810000|2021-08-10 12:33:30|||||||||994
1628598820000|2021-08-10 12:33:40|108.28|108.24|108.28|108.22|108.28|108.24|108.28|108.2|3823
1628598830000|2021-08-10 12:33:50|108.26|108.2|108.24|108.16|108.26|108.22|108.22|108.16|2416
1628598840000|2021-08-10 12:34:00|108.22|108.18|108.18|108.16|108.22|108.18|108.16|108.14|3505
1628598850000|2021-08-10 12:34:10|108.16|108.12|108.16|108.1|108.18|108.12|108.1|108.06|21549
1628598860000|2021-08-10 12:34:20|108.14|108.08|108.14|108.08|108.14|108.1|108.12|108.06|19
1628598870000|2021-08-10 12:34:30|108.12|108.06|108.14|108.1|108.14|108.1|108.12|108.06|4303
1628598880000|2021-08-10 12:34:40|108.16|108.12|108.2|108.16|108.22|108.18|108.16|108.1|11299
1628598890000|2021-08-10 12:34:50|108.22|108.18|108.24|108.18|108.26|108.22|108.22|108.16|8962
1628598930000|2021-08-10 12:35:30|108.26|108.2|108.26|108.2|108.3|108.24|108.26|108.2|6636
1628598940000|2021-08-10 12:35:40||108.18||108.18||108.18||108.18|0
1628598960000|2021-08-10 12:36:00||108.16||108.18||108.18||108.16|400
1628598980000|2021-08-10 12:36:20||108.16||108.16||108.16||108.16|430
1628598990000|2021-08-10 12:36:30||108.18||108.18||108.18||108.18|0
1628599010000|2021-08-10 12:36:50||108.16||108.16||108.16||108.16|0
1628599020000|2021-08-10 12:37:00|108.24|108.18|108.26|108.22|108.26|108.22|108.22|108.16|3541
1628599030000|2021-08-10 12:37:10|108.24|108.18|108.18|108.12|108.24|108.18|108.16|108.12|726
1628599040000|2021-08-10 12:37:20|108.16|108.1|108.18|108.1|108.18|108.12|108.16|108.08|12005
1628599080000|2021-08-10 12:38:00|108.16|108.12|108.26|108.2|108.26|108.22|108.16|108.1|9568
1628599090000|2021-08-10 12:38:10|108.28|108.22|108.3|108.24|108.32|108.26|108.28|108.22|3079
1628599100000|2021-08-10 12:38:20|108.28|108.22|108.26|108.24|108.28|108.24|108.26|108.2|0
1628599110000|2021-08-10 12:38:30|108.28|108.26|108.3|108.24|108.3|108.26|108.26|108.24|5590
1628599140000|2021-08-10 12:39:00|108.32|108.26|108.34|108.28|108.34|108.28|108.32|108.26|184
1628599150000|2021-08-10 12:39:10|108.32|108.26|108.32|108.26|108.32|108.26|108.32|108.26|0
1628599160000|2021-08-10 12:39:20|108.3|108.24|108.3|108.24|108.3|108.24|108.3|108.24|0
1628599170000|2021-08-10 12:39:30|108.28|108.22|108.26|108.18|108.3|108.24|108.26|108.18|5602
1628599210000|2021-08-10 12:40:10|||||||||1
1628599230000|2021-08-10 12:40:30|108.28|108.2|108.26|108.22|108.3|108.24|108.26|108.18|1882
1628599240000|2021-08-10 12:40:40|108.24|108.2|108.18|108.14|108.24|108.2|108.18|108.12|5988
1628599250000|2021-08-10 12:40:50|108.16|108.1|108.18|108.12|108.18|108.12|108.16|108.08|6472
1628599260000|2021-08-10 12:41:00|108.16|108.1|108.14|108.1|108.16|108.1|108.14|108.08|24219
1628599270000|2021-08-10 12:41:10|108.16|108.08|108.2|108.14|108.2|108.14|108.14|108.08|4631
1628599280000|2021-08-10 12:41:20|108.18|108.16|108.2|108.14|108.2|108.18|108.18|108.14|0
1628599290000|2021-08-10 12:41:30|108.22|108.16|108.24|108.18|108.24|108.18|108.2|108.14|4204
1628599300000|2021-08-10 12:41:40|108.22|108.16|108.22|108.16|108.22|108.16|108.22|108.16|0
1628599310000|2021-08-10 12:41:50|108.24|108.18|108.22|108.16|108.24|108.18|108.22|108.14|337
1628599320000|2021-08-10 12:42:00||108.14||108.14||108.14||108.14|1000
1628599330000|2021-08-10 12:42:10|108.2|108.16|108.22|108.14|108.22|108.18|108.16|108.12|23000
1628599340000|2021-08-10 12:42:20|108.24|108.16|108.24|108.18|108.24|108.18|108.24|108.16|4155
1628599350000|2021-08-10 12:42:30|108.22|108.2|108.28|108.22|108.28|108.22|108.22|108.2|4169
1628599360000|2021-08-10 12:42:40|108.3|108.24|108.34|108.28|108.34|108.28|108.3|108.24|3691
1628599370000|2021-08-10 12:42:50|108.32||108.32||108.32||108.32||0
1628599380000|2021-08-10 12:43:00|108.3|108.3|108.32|108.28|108.32|108.3|108.3|108.28|6164
1628599390000|2021-08-10 12:43:10|108.3|108.26|108.3|108.24|108.3|108.26|108.26|108.22|6870
1628599400000|2021-08-10 12:43:20|108.32|108.26|108.32|108.24|108.32|108.26|108.32|108.24|0
1628599410000|2021-08-10 12:43:30|108.3|108.26|108.3|108.24|108.3|108.26|108.3|108.24|0
1628599430000|2021-08-10 12:43:50|108.32|108.22|108.34|108.28|108.36|108.32|108.32|108.22|2459
1628599440000|2021-08-10 12:44:00|||||||||1334
1628599450000|2021-08-10 12:44:10|108.36|108.3|108.36|108.3|108.36|108.3|108.36|108.3|7638
1628599460000|2021-08-10 12:44:20|108.34||108.34||108.34||108.34||12918
1628599480000|2021-08-10 12:44:40|108.38|108.32|108.38|108.36|108.38|108.36|108.38|108.32|12
1628599490000|2021-08-10 12:44:50|108.36|108.34|108.34|108.3|108.36|108.34|108.3|108.26|12362
1628599500000|2021-08-10 12:45:00|108.38|108.32|108.38|108.3|108.38|108.34|108.36|108.28|5086
1628599510000|2021-08-10 12:45:10|108.36||108.38||108.38||108.36||0
1628599520000|2021-08-10 12:45:20|108.4|108.32|108.38|108.32|108.44|108.4|108.38|108.32|15281
1628599530000|2021-08-10 12:45:30|108.4|108.34|108.4|108.34|108.4|108.34|108.4|108.34|0
1628599540000|2021-08-10 12:45:40|108.38||108.38||108.38||108.38||0
1628599560000|2021-08-10 12:46:00|||||||||300
1628599570000|2021-08-10 12:46:10|108.36|108.32|108.36|108.3|108.36|108.34|108.36|108.3|596
1628599590000|2021-08-10 12:46:30|108.34|108.28|108.32|108.26|108.34|108.28|108.32|108.26|12840
1628599600000|2021-08-10 12:46:40|108.34|108.28|108.34|108.28|108.34|108.28|108.34|108.28|2506
1628599610000|2021-08-10 12:46:50|108.32|108.26|108.34|108.26|108.34|108.26|108.26|108.2|11669
1628599630000|2021-08-10 12:47:10|108.32||108.32||108.32||108.32||0
1628599670000|2021-08-10 12:47:50||108.28||108.28||108.28||108.28|0
1628599680000|2021-08-10 12:48:00|108.3|108.26|108.26|108.2|108.32|108.26|108.24|108.18|7982
1628599690000|2021-08-10 12:48:10|108.28|108.22|108.3|108.26|108.32|108.28|108.28|108.22|13583
1628599700000|2021-08-10 12:48:20||108.24||108.24||108.24||108.22|5130
1628599730000|2021-08-10 12:48:50||108.26||108.26||108.26||108.26|0
1628599750000|2021-08-10 12:49:10|108.32|108.28|108.3|108.26|108.32|108.28|108.3|108.26|1975
1628599770000|2021-08-10 12:49:30|108.32|108.28|108.32|108.28|108.36|108.3|108.3|108.28|1379
1628599780000|2021-08-10 12:49:40|108.3|108.26|108.32|108.24|108.32|108.3|108.26|108.2|27169
1628599790000|2021-08-10 12:49:50|108.3|108.22|108.22|108.2|108.3|108.22|108.22|108.16|26640
1628599800000|2021-08-10 12:50:00|108.2|108.18|108.32|108.24|108.34|108.28|108.18|108.14|71456
1628599810000|2021-08-10 12:50:10|108.3|108.26|108.34|108.28|108.34|108.28|108.3|108.24|2164
1628599820000|2021-08-10 12:50:20|108.32|108.26|108.34|108.28|108.34|108.28|108.32|108.26|0
1628599830000|2021-08-10 12:50:30|108.36|108.3|108.36|108.32|108.36|108.32|108.34|108.3|7240
1628599840000|2021-08-10 12:50:40|108.34|108.3|108.34|108.3|108.34|108.3|108.34|108.3|0
1628599850000|2021-08-10 12:50:50|108.32|108.28|108.3|108.24|108.32|108.28|108.3|108.24|9239
1628599860000|2021-08-10 12:51:00||108.22||108.24||108.24||108.22|0
1628599870000|2021-08-10 12:51:10|108.28|108.22|108.26|108.2|108.28|108.22|108.26|108.18|0
1628599880000|2021-08-10 12:51:20|108.28|108.22|108.28|108.22|108.28|108.22|108.28|108.22|0
1628599910000|2021-08-10 12:51:50|108.26|108.24|108.38|108.3|108.4|108.36|108.26|108.24|9005
1628599930000|2021-08-10 12:52:10||108.32||108.34||108.34||108.32|0
1628599940000|2021-08-10 12:52:20|108.36|108.32|108.32|108.26|108.36|108.32|108.32|108.26|2520
1628599960000|2021-08-10 12:52:40|||||||||907
1628599970000|2021-08-10 12:52:50||108.3||108.3||108.3||108.3|0
1628599990000|2021-08-10 12:53:10|108.3|108.28|108.3|108.26|108.32|108.28|108.28|108.22|8578
1628600030000|2021-08-10 12:53:50|||||||||100
1628600040000|2021-08-10 12:54:00|108.32|108.28|108.38|108.34|108.4|108.34|108.32|108.28|4231
1628600050000|2021-08-10 12:54:10|108.36|108.32|108.34|108.28|108.36|108.32|108.34|108.28|484
1628600060000|2021-08-10 12:54:20|||||||||318
1628600080000|2021-08-10 12:54:40||108.3||108.28||108.32||108.28|0
1628600090000|2021-08-10 12:54:50||108.3||108.3||108.3||108.3|0
1628600100000|2021-08-10 12:55:00|108.32|108.28|108.32|108.28|108.32|108.28|108.32|108.26|336
1628600110000|2021-08-10 12:55:10||108.3||108.3||108.3||108.3|0
1628600120000|2021-08-10 12:55:20|108.3|108.28|108.28|108.22|108.3|108.28|108.26|108.22|21259
1628600130000|2021-08-10 12:55:30|108.32|108.24|108.28|108.22|108.32|108.28|108.28|108.22|3574
1628600150000|2021-08-10 12:55:50|108.26|108.2|108.28|108.22|108.28|108.22|108.22|108.16|3775
1628600160000|2021-08-10 12:56:00|108.24|108.24|108.32|108.26|108.32|108.28|108.24|108.24|4772
1628600170000|2021-08-10 12:56:10||108.24||108.26||108.26||108.24|5000
1628600190000|2021-08-10 12:56:30|108.34||108.34||108.36||108.34||333
1628600200000|2021-08-10 12:56:40|108.32||108.34||108.34||108.32||3
1628600210000|2021-08-10 12:56:50|108.32||108.32||108.32||108.32||0
1628600230000|2021-08-10 12:57:10|108.3|108.24|108.3|108.22|108.3|108.24|108.3|108.22|7198
1628600240000|2021-08-10 12:57:20|108.28|108.2|108.26|108.2|108.28|108.22|108.26|108.2|278
1628600250000|2021-08-10 12:57:30|108.24|108.16|108.22|108.16|108.24|108.16|108.2|108.14|6071
1628600270000|2021-08-10 12:57:50|108.2|108.14|108.22|108.16|108.22|108.16|108.2|108.14|1
1628600280000|2021-08-10 12:58:00|108.2|108.14|108.22|108.16|108.22|108.16|108.2|108.14|0
1628600290000|2021-08-10 12:58:10|108.2|108.18|108.3|108.24|108.3|108.24|108.2|108.18|4501
1628600300000|2021-08-10 12:58:20|108.28|108.22|108.28|108.24|108.28|108.24|108.28|108.22|0
1628600310000|2021-08-10 12:58:30|108.26||108.26||108.26||108.26||0
1628600320000|2021-08-10 12:58:40|108.24|108.2|108.22|108.16|108.24|108.2|108.22|108.16|27
1628600330000|2021-08-10 12:58:50|108.24|108.18|108.22|108.18|108.26|108.18|108.22|108.18|0
1628600340000|2021-08-10 12:59:00|108.24|108.16|108.26|108.18|108.26|108.18|108.24|108.16|2311
1628600350000|2021-08-10 12:59:10||108.2||108.22||108.22||108.2|7401
1628600390000|2021-08-10 12:59:50|108.28|108.24|108.26|108.22|108.32|108.28|108.26|108.22|931
1628600430000|2021-08-10 13:00:30||108.2||108.22||108.22||108.2|50
1628600450000|2021-08-10 13:00:50|||||||||3500
1628600460000|2021-08-10 13:01:00|108.24|108.2|108.26|108.22|108.26|108.22|108.24|108.2|0
1628600470000|2021-08-10 13:01:10|108.24|108.2|108.24|108.2|108.26|108.22|108.2|108.14|32630
1628600480000|2021-08-10 13:01:20|108.26|108.22|108.26|108.22|108.26|108.22|108.26|108.22|0
1628600490000|2021-08-10 13:01:30|108.24||108.26||108.26||108.24||0
1628600510000|2021-08-10 13:01:50|108.24||108.24||108.24||108.24||0
1628600520000|2021-08-10 13:02:00||108.2||108.2||108.2||108.2|196
1628600530000|2021-08-10 13:02:10|108.22|108.18|108.16|108.12|108.22|108.18|108.14|108.1|2519
1628600540000|2021-08-10 13:02:20|108.18|108.14|108.18|108.12|108.2|108.18|108.18|108.12|16239
1628600550000|2021-08-10 13:02:30|108.16|108.08|108.14|108.12|108.16|108.12|108.14|108.08|5
1628600560000|2021-08-10 13:02:40|108.16|108.08|108.12|108.08|108.16|108.08|108.12|108.08|924
1628600570000|2021-08-10 13:02:50|108.14|108.06|108.08|108.04|108.14|108.06|108.08|108.02|0
1628600580000|2021-08-10 13:03:00|108.06|108.02|108.12|108.06|108.14|108.08|108.04|108|12522
1628600590000|2021-08-10 13:03:10|108.1||108.1||108.1||108.1||0
1628600620000|2021-08-10 13:03:40|108.08|108.04|108.1|108.06|108.12|108.06|108.08|108.04|0
1628600670000|2021-08-10 13:04:30|||||||||2000
1628600690000|2021-08-10 13:04:50|108.14|108.08|108.16|108.12|108.16|108.14|108.14|108.08|4726
1628600730000|2021-08-10 13:05:30|108.18|108.14|108.18|108.12|108.22|108.2|108.18|108.12|15664
1628600760000|2021-08-10 13:06:00|108.2|108.14|108.38|108.32|108.4|108.34|108.2|108.14|31393
1628600770000|2021-08-10 13:06:10|108.36|108.28|108.32|108.28|108.46|108.4|108.32|108.28|17024
1628600790000|2021-08-10 13:06:30|108.34|108.3|108.38|108.34|108.4|108.34|108.32|108.3|6160
1628600850000|2021-08-10 13:07:30|108.36|108.32|108.38|108.32|108.38|108.32|108.34|108.28|15672
1628600880000|2021-08-10 13:08:00||108.34||108.36||108.36||108.34|0
1628600890000|2021-08-10 13:08:10|108.4|108.38|108.46|108.4|108.46|108.4|108.4|108.36|5662
1628600900000|2021-08-10 13:08:20|108.48|108.42|108.46|108.42|108.52|108.48|108.46|108.38|8392
1628600920000|2021-08-10 13:08:40|108.44|108.4|108.38|108.32|108.44|108.4|108.38|108.32|14627
1628600930000|2021-08-10 13:08:50|108.4|108.34|108.4|108.38|108.4|108.38|108.4|108.34|8887
1628600940000|2021-08-10 13:09:00|108.42|108.36|108.42|108.36|108.44|108.36|108.42|108.34|9114
1628600960000|2021-08-10 13:09:20|108.44||108.44||108.44||108.44||8600
1628600970000|2021-08-10 13:09:30|108.46||108.46||108.46||108.46||0
1628600980000|2021-08-10 13:09:40|108.44||108.42||108.44||108.42||500
1628601000000|2021-08-10 13:10:00|108.44|108.38|108.52|108.44|108.52|108.46|108.44|108.38|8483
1628601010000|2021-08-10 13:10:10|108.5||108.52||108.52||108.5||0
1628601030000|2021-08-10 13:10:30|108.5||108.52||108.52||108.5||100
1628601040000|2021-08-10 13:10:40|108.5||108.52||108.52||108.5||0
1628601060000|2021-08-10 13:11:00|108.54|108.46|108.52|108.44|108.54|108.48|108.52|108.44|0
1628601070000|2021-08-10 13:11:10|||||||||16400
1628601080000|2021-08-10 13:11:20|108.44|108.42|108.44|108.4|108.5|108.42|108.42|108.38|32000
1628601090000|2021-08-10 13:11:30||108.38||108.38||108.38||108.38|482
1628601100000|2021-08-10 13:11:40||108.4||108.38||108.4||108.38|0
1628601120000|2021-08-10 13:12:00|108.42|108.4|108.42|108.38|108.44|108.4|108.42|108.38|4500
1628601130000|2021-08-10 13:12:10|108.4|108.36|108.36|108.28|108.4|108.36|108.32|108.28|8041
1628601140000|2021-08-10 13:12:20|108.38|108.3|108.36|108.32|108.38|108.32|108.36|108.3|2308
1628601160000|2021-08-10 13:12:40|||||||||313
1628601170000|2021-08-10 13:12:50|108.38|108.34|108.38|108.32|108.4|108.34|108.36|108.32|4539
1628601190000|2021-08-10 13:13:10|108.34|108.26|108.38|108.3|108.38|108.3|108.32|108.26|8070
1628601200000|2021-08-10 13:13:20|108.4|108.32|108.44|108.38|108.44|108.4|108.4|108.32|9557
1628601210000|2021-08-10 13:13:30|||||||||453
1628601220000|2021-08-10 13:13:40|108.42|108.4|108.42|108.38|108.42|108.4|108.42|108.38|2500
1628601230000|2021-08-10 13:13:50|108.4|108.34|108.36|108.3|108.4|108.34|108.36|108.3|27
1628601240000|2021-08-10 13:14:00|108.34|108.32|108.42|108.36|108.42|108.36|108.34|108.32|3678
1628601250000|2021-08-10 13:14:10|108.44|108.38|108.44|108.38|108.44|108.38|108.44|108.38|0
1628601270000|2021-08-10 13:14:30|108.38|108.36|108.44|108.38|108.44|108.38|108.38|108.36|5737
1628601280000|2021-08-10 13:14:40|108.42|108.36|108.42|108.34|108.42|108.36|108.42|108.34|0
1628601290000|2021-08-10 13:14:50|||||||||1000
1628601300000|2021-08-10 13:15:00||108.36||108.36||108.36||108.36|0
1628601310000|2021-08-10 13:15:10|108.4|108.34|108.38|108.32|108.4|108.34|108.38|108.32|0
1628601320000|2021-08-10 13:15:20|108.42|108.34|108.42|108.36|108.42|108.38|108.42|108.34|2446
1628601360000|2021-08-10 13:16:00|||||||||1000
1628601380000|2021-08-10 13:16:20||108.38||108.38||108.38||108.38|157
1628601390000|2021-08-10 13:16:30|||||||||18158
1628601430000|2021-08-10 13:17:10|108.4|108.36|108.52|108.48|108.58|108.52|108.4|108.34|16391
1628601440000|2021-08-10 13:17:20|108.5||108.52||108.52||108.5||0
1628601450000|2021-08-10 13:17:30|108.5|108.46|108.44|108.38|108.5|108.48|108.42|108.38|15050
1628601480000|2021-08-10 13:18:00|108.46|108.4|108.44|108.42|108.48|108.42|108.44|108.4|0
1628601490000|2021-08-10 13:18:10|||||||||413
1628601500000|2021-08-10 13:18:20|||||||||100
1628601510000|2021-08-10 13:18:30|108.42|108.4|108.4|108.36|108.42|108.4|108.4|108.36|450
1628601520000|2021-08-10 13:18:40|108.42|108.34|108.38|108.32|108.42|108.38|108.36|108.32|3193
1628601530000|2021-08-10 13:18:50|||||||||1
1628601540000|2021-08-10 13:19:00||108.34||108.34||108.34||108.34|0
1628601550000|2021-08-10 13:19:10||108.32||108.34||108.34||108.32|0
1628601560000|2021-08-10 13:19:20|108.4|108.36|108.42|108.38|108.42|108.38|108.4|108.36|902
1628601570000|2021-08-10 13:19:30|108.4|108.36|108.4|108.34|108.42|108.38|108.4|108.34|6000
1628601590000|2021-08-10 13:19:50|108.42|108.36|108.42|108.38|108.42|108.38|108.4|108.36|1671
1628601600000|2021-08-10 13:20:00|108.44|108.4|108.42|108.38|108.44|108.4|108.42|108.38|0
1628601630000|2021-08-10 13:20:30|||||||||284
1628601640000|2021-08-10 13:20:40|108.4|108.36|108.42|108.34|108.42|108.36|108.36|108.32|72579
1628601650000|2021-08-10 13:20:50|108.4||108.4||108.4||108.4||1842
1628601690000|2021-08-10 13:21:30|108.42||108.4||108.42||108.4||0
1628601710000|2021-08-10 13:21:50|108.42|108.36|108.42|108.36|108.42|108.38|108.36|108.32|12511
1628601720000|2021-08-10 13:22:00|108.44|108.38|108.42|108.38|108.46|108.4|108.4|108.34|12030
1628601760000|2021-08-10 13:22:40||108.4||108.4||108.4||108.4|4
1628601770000|2021-08-10 13:22:50|108.4|108.38|108.4|108.34|108.42|108.38|108.34|108.32|13179
1628601780000|2021-08-10 13:23:00||108.32||108.34||108.34||108.32|0
1628601790000|2021-08-10 13:23:10|108.38|108.32|108.38|108.32|108.38|108.34|108.38|108.32|1275
1628601800000|2021-08-10 13:23:20||108.34||108.34||108.34||108.32|0
1628601810000|2021-08-10 13:23:30|108.36||108.38||108.38||108.36||0
1628601840000|2021-08-10 13:24:00|108.4|108.36|108.42|108.38|108.44|108.4|108.4|108.36|15881
1628601880000|2021-08-10 13:24:40|108.44|108.4|108.46|108.4|108.46|108.42|108.44|108.4|656
1628601890000|2021-08-10 13:24:50|108.48|108.42|108.54|108.48|108.54|108.48|108.48|108.42|4022
1628601910000|2021-08-10 13:25:10|108.56|108.5|108.56|108.5|108.58|108.52|108.52|108.48|2918
1628601920000|2021-08-10 13:25:20|108.54||108.54||108.54||108.54||10
1628601930000|2021-08-10 13:25:30||108.52||108.52||108.52||108.52|0
1628601940000|2021-08-10 13:25:40|108.58|108.54|108.58|108.54|108.58|108.56|108.58|108.54|702
1628601950000|2021-08-10 13:25:50|108.56|108.52|108.58|108.52|108.58|108.54|108.56|108.5|1558
1628601960000|2021-08-10 13:26:00|108.56|108.54|108.56|108.5|108.56|108.54|108.56|108.5|2509
1628601970000|2021-08-10 13:26:10|108.58|108.52|108.58|108.52|108.58|108.52|108.58|108.52|0
1628601980000|2021-08-10 13:26:20|108.56|108.5|108.58|108.54|108.58|108.56|108.54|108.5|12542
1628602000000|2021-08-10 13:26:40|108.62|108.56|108.66|108.64|108.66|108.64|108.62|108.56|8283
1628602010000|2021-08-10 13:26:50|108.68|108.66|108.68|108.62|108.68|108.66|108.66|108.6|2483
1628602020000|2021-08-10 13:27:00|108.72|108.64|108.74|108.7|108.76|108.72|108.72|108.64|3776
1628602030000|2021-08-10 13:27:10|108.78|108.72|108.78|108.72|108.8|108.72|108.76|108.72|1279
1628602040000|2021-08-10 13:27:20|108.8|108.74|108.78|108.72|108.86|108.82|108.78|108.72|29259
1628602070000|2021-08-10 13:27:50|108.76|108.74|108.78|108.74|108.78|108.74|108.74|108.74|9255
1628602080000|2021-08-10 13:28:00|108.76|108.72|108.82|108.76|108.84|108.76|108.76|108.7|10638
1628602090000|2021-08-10 13:28:10|108.84||108.84||108.86||108.84||469
1628602100000|2021-08-10 13:28:20|108.82||108.82||108.84||108.82||1824
1628602120000|2021-08-10 13:28:40||108.74||108.74||108.74||108.74|0
1628602140000|2021-08-10 13:29:00|||||||||923
1628602150000|2021-08-10 13:29:10|108.8|108.72|108.78|108.72|108.8|108.72|108.72|108.68|14040
1628602160000|2021-08-10 13:29:20|108.72|108.7|108.8|108.76|108.8|108.76|108.72|108.7|42258
1628602170000|2021-08-10 13:29:30|108.76|108.72|108.82|108.76|108.84|108.8|108.76|108.72|50979
1628602180000|2021-08-10 13:29:40|108.84|108.78|108.86|108.82|108.88|108.84|108.84|108.78|11665
1628602190000|2021-08-10 13:29:50||108.84||108.82||108.84||108.82|1450
1628602200000|2021-08-10 13:30:00|108.88|108.84|108.96|108.92|109|108.96|108.88|108.82|47874
1628602210000|2021-08-10 13:30:10|108.94|108.9|108.94|108.88|108.94|108.92|108.88|108.86|9414
1628602220000|2021-08-10 13:30:20|108.96|108.9|109.04|109.02|109.08|109.04|108.96|108.9|12365
1628602230000|2021-08-10 13:30:30|109.06|109.04|109.08|109.04|109.08|109.04|109.04|109.02|10365
1628602240000|2021-08-10 13:30:40|109.06|109.06|109.02|108.98|109.1|109.08|109|108.92|11255
1628602250000|2021-08-10 13:30:50|109|108.96|108.92|108.9|109|108.98|108.92|108.9|7968
1628602260000|2021-08-10 13:31:00|108.9|108.88|108.88|108.84|108.9|108.88|108.88|108.8|14308
1628602270000|2021-08-10 13:31:10|108.9|108.86|108.92|108.88|108.94|108.88|108.9|108.86|1351
1628602280000|2021-08-10 13:31:20|108.94|108.9|108.9|108.84|108.94|108.92|108.9|108.84|2094
1628602290000|2021-08-10 13:31:30|108.92|108.86|108.92|108.88|108.92|108.88|108.92|108.86|0
1628602300000|2021-08-10 13:31:40|108.94|108.92|108.9|108.84|108.94|108.92|108.9|108.8|3309
1628602310000|2021-08-10 13:31:50|108.92|108.82|108.98|108.92|108.98|108.94|108.9|108.82|16231
1628602320000|2021-08-10 13:32:00|109|108.94|109.14|109.08|109.14|109.1|109|108.94|17150
1628602330000|2021-08-10 13:32:10|109.16|109.1|109.14|109.08|109.24|109.16|109.14|109.06|18615
1628602340000|2021-08-10 13:32:20|109.16|109.04|109.16|109.12|109.16|109.12|109.14|109.04|1278
1628602350000|2021-08-10 13:32:30|109.2|109.14|109.2|109.16|109.2|109.18|109.2|109.14|3809
1628602360000|2021-08-10 13:32:40|109.18|109.12|109.2|109.14|109.2|109.14|109.16|109.12|5188
1628602380000|2021-08-10 13:33:00|109.22|109.16|109.06|109.04|109.22|109.18|109.06|109.02|50990
1628602390000|2021-08-10 13:33:10|109.1|109.06|109.1|109.08|109.14|109.1|109|108.96|69695
1628602400000|2021-08-10 13:33:20|109.12|109.1|109.02|108.94|109.12|109.1|108.98|108.94|13410
1628602410000|2021-08-10 13:33:30|109.04|108.96|109.02|108.98|109.04|108.98|109.02|108.96|1000
1628602420000|2021-08-10 13:33:40|109|108.96|108.96|108.9|109|108.96|108.92|108.88|3609
1628602430000|2021-08-10 13:33:50|108.94|108.92|108.96|108.92|109.04|108.96|108.94|108.88|59187
1628602440000|2021-08-10 13:34:00|108.94|108.88|108.98|108.92|109|108.94|108.86|108.78|41002
1628602450000|2021-08-10 13:34:10|109|108.94|108.98|108.92|109.06|109|108.96|108.92|13772
1628602460000|2021-08-10 13:34:20|108.96|108.94|109.02|108.96|109.08|109.06|108.96|108.94|33433
1628602470000|2021-08-10 13:34:30|109|108.94|108.96|108.9|109|108.94|108.94|108.9|9849
1628602480000|2021-08-10 13:34:40|108.94|108.92|108.92|108.86|109.02|108.96|108.92|108.84|3900
1628602490000|2021-08-10 13:34:50|108.9|108.88|108.9|108.86|108.94|108.88|108.9|108.86|6313
1628602500000|2021-08-10 13:35:00|108.88|108.82|108.92|108.88|108.94|108.88|108.84|108.76|12999
1628602510000|2021-08-10 13:35:10|108.96|108.9|109|108.9|109|108.9|108.96|108.86|8579
1628602520000|2021-08-10 13:35:20|108.98|108.92|108.96|108.9|108.98|108.94|108.94|108.88|23920
1628602530000|2021-08-10 13:35:30|108.94|108.88|108.96|108.9|109|108.96|108.92|108.88|50469
1628602540000|2021-08-10 13:35:40|108.98|108.94|108.88|108.84|108.98|108.94|108.88|108.84|8962
1628602550000|2021-08-10 13:35:50|108.9|108.88|108.78|108.72|108.96|108.88|108.78|108.72|7733
1628602560000|2021-08-10 13:36:00|108.8|108.74|108.74|108.7|108.8|108.74|108.72|108.7|33686
1628602570000|2021-08-10 13:36:10|108.72|108.68|108.74|108.66|108.74|108.7|108.68|108.6|6535
1628602580000|2021-08-10 13:36:20|108.72|108.68|108.76|108.74|108.82|108.74|108.72|108.68|7558
1628602590000|2021-08-10 13:36:30|108.74|108.7|108.68|108.64|108.74|108.7|108.68|108.64|46
1628602600000|2021-08-10 13:36:40|108.66|108.62|108.7|108.66|108.72|108.66|108.66|108.58|5156
1628602610000|2021-08-10 13:36:50|108.72|108.68|108.72|108.68|108.72|108.7|108.72|108.64|4005
1628602620000|2021-08-10 13:37:00|108.74|108.7|108.76|108.68|108.8|108.74|108.72|108.66|10067
1628602630000|2021-08-10 13:37:10|108.74|108.66|108.66|108.6|108.74|108.66|108.66|108.6|2307
1628602640000|2021-08-10 13:37:20|108.7|108.62|108.74|108.68|108.74|108.68|108.66|108.62|27633
1628602650000|2021-08-10 13:37:30|108.66|108.66|108.74|108.7|108.76|108.7|108.66|108.64|32700
1628602660000|2021-08-10 13:37:40|108.72|108.68|108.68|108.62|108.72|108.68|108.68|108.62|3606
1628602670000|2021-08-10 13:37:50||108.64||108.62||108.64||108.62|10951
1628602680000|2021-08-10 13:38:00|108.66|108.64|108.68|108.64|108.68|108.64|108.66|108.62|0
1628602690000|2021-08-10 13:38:10|108.66|108.62|108.66|108.62|108.66|108.62|108.62|108.56|24624
1628602700000|2021-08-10 13:38:20|108.64||108.66||108.66||108.64||975
1628602710000|2021-08-10 13:38:30|108.7|108.64|108.72|108.66|108.78|108.72|108.7|108.64|14126
1628602720000|2021-08-10 13:38:40|108.7|108.68|108.72|108.68|108.72|108.68|108.68|108.6|6168
1628602730000|2021-08-10 13:38:50|108.7|108.64|108.66|108.6|108.7|108.68|108.66|108.6|3754
1628602740000|2021-08-10 13:39:00|108.68|108.62|108.78|108.74|108.8|108.74|108.68|108.62|10175
1628602750000|2021-08-10 13:39:10|108.8|108.76|108.86|108.8|108.86|108.8|108.8|108.76|421
1628602760000|2021-08-10 13:39:20|108.84||108.84||108.86||108.84||10090
1628602770000|2021-08-10 13:39:30|108.82|108.78|108.74|108.66|108.82|108.78|108.74|108.66|6159
1628602790000|2021-08-10 13:39:50||108.68||108.66||108.68||108.66|3495
1628602800000|2021-08-10 13:40:00||108.68||108.68||108.68||108.68|15
1628602810000|2021-08-10 13:40:10|108.78|108.7|108.78|108.72|108.78|108.76|108.76|108.7|8386
1628602820000|2021-08-10 13:40:20|108.76|108.68|108.82|108.76|108.82|108.76|108.76|108.68|0
1628602830000|2021-08-10 13:40:30|108.78|108.74|108.78|108.72|108.78|108.74|108.78|108.72|4661
1628602850000|2021-08-10 13:40:50|108.76|108.7|108.76|108.72|108.76|108.72|108.76|108.7|141
1628602860000|2021-08-10 13:41:00|108.78||108.78||108.78||108.76||0
1628602870000|2021-08-10 13:41:10|108.76||108.78||108.78||108.76||9
1628602880000|2021-08-10 13:41:20|108.76|108.74|108.78|108.76|108.78|108.76|108.76|108.74|423
1628602890000|2021-08-10 13:41:30|108.76|108.74|108.78|108.72|108.78|108.74|108.72|108.66|33600
1628602910000|2021-08-10 13:41:50|108.76|108.7|108.66|108.62|108.76|108.7|108.66|108.62|16078
1628602920000|2021-08-10 13:42:00||108.64||108.64||108.64||108.64|0
1628602940000|2021-08-10 13:42:20|108.68|108.66|108.76|108.72|108.76|108.72|108.68|108.64|9651
1628602950000|2021-08-10 13:42:30|108.78|108.74|108.76|108.72|108.86|108.8|108.76|108.72|8000
1628602960000|2021-08-10 13:42:40|108.74|108.7|108.7|108.64|108.76|108.7|108.68|108.62|20658
1628602980000|2021-08-10 13:43:00|108.68|108.62|108.62|108.56|108.68|108.62|108.58|108.56|26200
1628602990000|2021-08-10 13:43:10|108.6|108.54|108.58|108.54|108.6|108.54|108.58|108.5|26547
1628603000000|2021-08-10 13:43:20|108.6|108.56|108.6|108.56|108.6|108.56|108.6|108.56|6759
1628603010000|2021-08-10 13:43:30|108.62|108.58|108.68|108.62|108.68|108.64|108.62|108.58|5686
1628603020000|2021-08-10 13:43:40|108.7|108.64|108.68|108.66|108.74|108.68|108.68|108.64|686
1628603030000|2021-08-10 13:43:50|108.72|108.68|108.72|108.66|108.78|108.7|108.7|108.66|36
1628603040000|2021-08-10 13:44:00|108.7|108.64|108.68|108.6|108.7|108.64|108.68|108.6|2000
1628603050000|2021-08-10 13:44:10|108.66|108.64|108.58|108.54|108.66|108.64|108.58|108.52|124
1628603060000|2021-08-10 13:44:20|108.56|108.56|108.58|108.52|108.58|108.56|108.52|108.48|4294
1628603070000|2021-08-10 13:44:30|108.56|108.5|108.56|108.48|108.56|108.5|108.56|108.48|1
1628603080000|2021-08-10 13:44:40||108.5||108.48||108.5||108.48|0
1628603090000|2021-08-10 13:44:50|108.54|108.46|108.46|108.38|108.54|108.46|108.46|108.36|4079
1628603100000|2021-08-10 13:45:00|108.44|108.36|108.44|108.4|108.46|108.42|108.4|108.34|10170
1628603110000|2021-08-10 13:45:10||108.38||108.4||108.4||108.38|0
1628603120000|2021-08-10 13:45:20|108.42|108.38|108.42|108.36|108.42|108.38|108.36|108.3|13425
1628603140000|2021-08-10 13:45:40|108.4|108.34|108.38|108.34|108.4|108.34|108.34|108.3|4474
1628603150000|2021-08-10 13:45:50|108.42|108.38|108.36|108.32|108.46|108.38|108.36|108.3|21300
1628603160000|2021-08-10 13:46:00|108.34|108.3|108.32|108.26|108.36|108.3|108.3|108.26|11390
1628603180000|2021-08-10 13:46:20|108.34|108.28|108.4|108.36|108.44|108.36|108.34|108.28|1219
1628603190000|2021-08-10 13:46:30|108.42|108.38|108.48|108.4|108.5|108.44|108.42|108.38|8881
1628603200000|2021-08-10 13:46:40|108.44|108.42|108.38|108.3|108.44|108.42|108.38|108.3|12150
1628603210000|2021-08-10 13:46:50||108.32||108.32||108.32||108.32|544
1628603220000|2021-08-10 13:47:00||108.3||108.3||108.3||108.3|4
1628603230000|2021-08-10 13:47:10|108.4|108.32|108.48|108.4|108.48|108.42|108.4|108.32|11793
1628603240000|2021-08-10 13:47:20|108.5|108.42|108.48|108.42|108.5|108.44|108.48|108.42|0
1628603250000|2021-08-10 13:47:30|108.5|108.44|108.46|108.44|108.52|108.46|108.46|108.42|0
1628603260000|2021-08-10 13:47:40|108.5|108.46|108.52|108.46|108.6|108.52|108.5|108.44|11002
1628603270000|2021-08-10 13:47:50|108.54|108.48|108.54|108.48|108.56|108.48|108.54|108.46|2552
1628603280000|2021-08-10 13:48:00|108.56|108.5|108.68|108.6|108.7|108.6|108.56|108.5|2500
1628603300000|2021-08-10 13:48:20|108.7|108.58|108.74|108.64|108.74|108.64|108.7|108.58|6074
1628603310000|2021-08-10 13:48:30|108.76|108.66|108.78|108.72|108.8|108.72|108.76|108.66|2744
1628603320000|2021-08-10 13:48:40|108.82|108.74|108.74|108.68|108.84|108.78|108.74|108.64|17334
1628603340000|2021-08-10 13:49:00|108.72|108.66|108.64|108.58|108.72|108.66|108.64|108.58|68
1628603350000|2021-08-10 13:49:10|108.62|108.6|108.54|108.48|108.62|108.6|108.54|108.46|3400
1628603370000|2021-08-10 13:49:30|108.56|108.5|108.62|108.58|108.62|108.58|108.54|108.48|15316
1628603380000|2021-08-10 13:49:40|108.6|108.54|108.6|108.52|108.6|108.54|108.56|108.48|4858
1628603390000|2021-08-10 13:49:50|108.58|108.48|108.56|108.5|108.58|108.5|108.56|108.48|0
1628603400000|2021-08-10 13:50:00|108.58|108.52|108.66|108.6|108.68|108.6|108.58|108.52|15569
1628603410000|2021-08-10 13:50:10|108.68|108.58|108.62|108.56|108.68|108.58|108.62|108.56|0
1628603420000|2021-08-10 13:50:20|108.6||108.6||108.64||108.6||14
1628603430000|2021-08-10 13:50:30||108.58||108.58||108.58||108.56|956
1628603450000|2021-08-10 13:50:50|108.62|108.6|108.74|108.68|108.76|108.7|108.62|108.6|25966
1628603460000|2021-08-10 13:51:00|108.76|108.7|108.74|108.66|108.78|108.72|108.7|108.62|8038
1628603470000|2021-08-10 13:51:10|108.72|108.64|108.7|108.64|108.72|108.64|108.7|108.64|0
1628603480000|2021-08-10 13:51:20|108.68|108.62|108.58|108.52|108.68|108.62|108.56|108.48|534
1628603510000|2021-08-10 13:51:50|108.56|108.5|108.5|108.46|108.56|108.5|108.48|108.44|6416
1628603520000|2021-08-10 13:52:00|108.48|108.44|108.46|108.38|108.48|108.44|108.46|108.38|11858
1628603530000|2021-08-10 13:52:10||108.36||108.38||108.38||108.36|0
1628603540000|2021-08-10 13:52:20|108.48||108.46||108.5||108.46||1
1628603550000|2021-08-10 13:52:30|108.48|108.4|108.58|108.56|108.62|108.6|108.48|108.4|36601
1628603560000|2021-08-10 13:52:40|108.6|108.58|108.78|108.72|108.8|108.72|108.6|108.58|41766
1628603570000|2021-08-10 13:52:50|108.76|108.7|108.78|108.72|108.82|108.78|108.74|108.68|3839
1628603580000|2021-08-10 13:53:00|108.82|108.74|108.82|108.78|108.82|108.78|108.78|108.74|1274
1628603590000|2021-08-10 13:53:10|108.84|108.76|108.84|108.78|108.84|108.78|108.8|108.74|5300
1628603610000|2021-08-10 13:53:30|108.82|108.74|108.74|108.7|108.82|108.74|108.72|108.66|1919
1628603620000|2021-08-10 13:53:40||108.68||108.7||108.7||108.68|0
1628603630000|2021-08-10 13:53:50||108.72||108.7||108.72||108.7|9158
1628603640000|2021-08-10 13:54:00|108.72|108.68|108.74|108.68|108.74|108.7|108.68|108.64|217
1628603650000|2021-08-10 13:54:10|108.72||108.74||108.74||108.72||0
1628603660000|2021-08-10 13:54:20|108.72|108.66|108.68|108.62|108.74|108.66|108.68|108.62|1277
1628603670000|2021-08-10 13:54:30|108.7|108.66|108.62|108.58|108.7|108.66|108.62|108.56|5460
1628603680000|2021-08-10 13:54:40|108.6||108.62||108.62||108.6||20
1628603700000|2021-08-10 13:55:00|108.64|108.6|108.74|108.68|108.74|108.68|108.64|108.6|14689
1628603710000|2021-08-10 13:55:10|108.72|108.66|108.72|108.68|108.72|108.68|108.7|108.64|0
1628603720000|2021-08-10 13:55:20|108.74|108.7|108.82|108.74|108.84|108.8|108.74|108.7|2541
1628603730000|2021-08-10 13:55:30|108.8|108.76|108.84|108.78|108.84|108.82|108.8|108.76|0
1628603740000|2021-08-10 13:55:40|108.88|108.8|108.86|108.82|108.9|108.84|108.86|108.8|2356
1628603750000|2021-08-10 13:55:50|108.84|108.8|108.86|108.78|108.86|108.8|108.84|108.78|6
1628603760000|2021-08-10 13:56:00|108.88|108.8|108.88|108.84|108.9|108.86|108.88|108.8|2434
1628603770000|2021-08-10 13:56:10|108.86|108.86|108.86|108.8|108.86|108.86|108.86|108.8|1430
1628603780000|2021-08-10 13:56:20|108.84|108.78|108.86|108.8|108.86|108.8|108.84|108.78|4939
1628603790000|2021-08-10 13:56:30||108.78||108.78||108.8||108.78|0
1628603800000|2021-08-10 13:56:40|108.84|108.76|108.82|108.76|108.86|108.8|108.78|108.72|5659
1628603810000|2021-08-10 13:56:50|108.8|108.74|108.74|108.68|108.8|108.74|108.74|108.68|1172
1628603820000|2021-08-10 13:57:00|108.76|108.7|108.76|108.7|108.76|108.72|108.76|108.7|788
1628603830000|2021-08-10 13:57:10|108.74|108.68|108.88|108.82|108.88|108.84|108.74|108.68|33608
1628603840000|2021-08-10 13:57:20|108.86|108.8|108.86|108.8|108.86|108.8|108.84|108.8|2500
1628603850000|2021-08-10 13:57:30|108.84||108.84||108.84||108.82||1700
1628603860000|2021-08-10 13:57:40|108.82|108.78|108.76|108.7|108.82|108.78|108.74|108.68|7602
1628603880000|2021-08-10 13:58:00|108.74|108.68|108.7|108.68|108.74|108.68|108.7|108.68|64
1628603890000|2021-08-10 13:58:10|108.68|108.64|108.66|108.58|108.68|108.64|108.66|108.58|3430
1628603900000|2021-08-10 13:58:20||108.6||108.6||108.6||108.58|0
1628603910000|2021-08-10 13:58:30|108.68|108.62|108.68|108.6|108.74|108.66|108.62|108.58|9962
1628603930000|2021-08-10 13:58:50|108.66|108.58|108.66|108.58|108.66|108.6|108.62|108.58|6877
1628603940000|2021-08-10 13:59:00||108.6||108.6||108.6||108.58|0
1628603950000|2021-08-10 13:59:10|108.68|108.62|108.7|108.64|108.72|108.66|108.68|108.62|3973
1628603960000|2021-08-10 13:59:20||108.66||108.64||108.68||108.64|2900
1628603970000|2021-08-10 13:59:30|108.68|108.62|108.7|108.64|108.7|108.66|108.62|108.58|9544
1628603980000|2021-08-10 13:59:40|108.68|108.62|108.68|108.6|108.68|108.62|108.68|108.6|502
1628604000000|2021-08-10 14:00:00|108.7|108.62|108.68|108.6|108.74|108.68|108.68|108.6|9123
1628604010000|2021-08-10 14:00:10|108.66||108.66||108.66||108.66||0
1628604020000|2021-08-10 14:00:20|108.64|108.58|108.56|108.5|108.64|108.58|108.56|108.48|3723
1628604040000|2021-08-10 14:00:40|108.54|108.48|108.54|108.5|108.54|108.5|108.54|108.46|5
1628604050000|2021-08-10 14:00:50|108.56||108.56||108.56||108.56||250
1628604060000|2021-08-10 14:01:00|108.54||108.54||108.54||108.54||451
1628604080000|2021-08-10 14:01:20|108.52|108.48|108.54|108.48|108.54|108.5|108.5|108.42|1058
1628604090000|2021-08-10 14:01:30|108.52|108.46|108.52|108.46|108.52|108.46|108.5|108.46|0
1628604110000|2021-08-10 14:01:50|108.5|108.44|108.46|108.42|108.52|108.48|108.46|108.38|35554
1628604120000|2021-08-10 14:02:00|108.48|108.44|108.54|108.5|108.62|108.56|108.48|108.44|19539
1628604130000|2021-08-10 14:02:10|108.52|108.46|108.6|108.52|108.6|108.54|108.5|108.44|17256
1628604140000|2021-08-10 14:02:20|108.58|108.54|108.62|108.56|108.64|108.58|108.58|108.54|21344
1628604160000|2021-08-10 14:02:40|108.66|108.58|108.7|108.64|108.7|108.64|108.66|108.58|327
1628604170000|2021-08-10 14:02:50|108.72|108.66|108.74|108.66|108.74|108.68|108.7|108.64|0
1628604180000|2021-08-10 14:03:00|108.72|108.68|108.7|108.64|108.72|108.68|108.68|108.64|2841
1628604190000|2021-08-10 14:03:10|108.68|108.62|108.74|108.72|108.74|108.72|108.64|108.58|45211
1628604200000|2021-08-10 14:03:20|108.72|108.68|108.76|108.7|108.84|108.76|108.72|108.64|16019
1628604210000|2021-08-10 14:03:30|108.74|108.72|108.76|108.72|108.76|108.72|108.74|108.7|0
1628604220000|2021-08-10 14:03:40|||||||||219
1628604240000|2021-08-10 14:04:00|108.74||108.74||108.74||108.74||6
1628604280000|2021-08-10 14:04:40|108.72|108.7|108.74|108.68|108.74|108.72|108.7|108.62|21462
1628604300000|2021-08-10 14:05:00|108.72|108.66|108.7|108.62|108.72|108.68|108.66|108.6|7207
1628604310000|2021-08-10 14:05:10|108.68|108.58|108.62|108.56|108.68|108.58|108.62|108.56|2491
1628604320000|2021-08-10 14:05:20|108.6|108.54|108.6|108.56|108.6|108.58|108.6|108.54|0
1628604340000|2021-08-10 14:05:40|108.62|108.54|108.62|108.54|108.64|108.6|108.62|108.52|13401
1628604350000|2021-08-10 14:05:50|108.6|108.56|108.52|108.46|108.6|108.56|108.52|108.44|18
1628604360000|2021-08-10 14:06:00|108.54|108.48|108.52|108.44|108.58|108.52|108.52|108.42|239
1628604370000|2021-08-10 14:06:10|108.5|108.46|108.62|108.56|108.66|108.6|108.44|108.38|33826
1628604380000|2021-08-10 14:06:20|108.6|108.52|108.6|108.52|108.6|108.54|108.58|108.52|820
1628604390000|2021-08-10 14:06:30||108.54||108.54||108.54||108.54|0
1628604410000|2021-08-10 14:06:50|108.62|108.56|108.68|108.6|108.7|108.64|108.62|108.56|7049
1628604420000|2021-08-10 14:07:00|108.7|108.62|108.7|108.64|108.7|108.64|108.7|108.62|0
1628604430000|2021-08-10 14:07:10|108.68|108.66|108.78|108.7|108.8|108.7|108.68|108.66|6882
1628604440000|2021-08-10 14:07:20|||||||||2
1628604450000|2021-08-10 14:07:30|108.76||108.76||108.76||108.76||3000
1628604460000|2021-08-10 14:07:40|108.78|108.72|108.86|108.78|108.86|108.78|108.78|108.72|3948
1628604480000|2021-08-10 14:08:00|108.88|108.8|108.88|108.82|108.9|108.88|108.88|108.8|12819
1628604490000|2021-08-10 14:08:10|108.86|108.8|108.82|108.78|108.86|108.8|108.8|108.76|3919
1628604500000|2021-08-10 14:08:20|108.86|108.8|108.76|108.7|108.86|108.8|108.74|108.68|12765
1628604510000|2021-08-10 14:08:30|108.78|108.72|108.8|108.74|108.82|108.74|108.78|108.72|3562
1628604520000|2021-08-10 14:08:40|108.84|108.76|108.9|108.86|108.9|108.86|108.8|108.76|7660
1628604530000|2021-08-10 14:08:50|108.94|108.88|108.88|108.84|108.94|108.88|108.88|108.82|19836
1628604540000|2021-08-10 14:09:00|108.9|108.86|108.98|108.92|109|108.98|108.9|108.86|54051
1628604550000|2021-08-10 14:09:10|108.96|108.9|108.94|108.9|108.96|108.9|108.88|108.82|35331
1628604570000|2021-08-10 14:09:30|108.96|108.92|109.04|108.98|109.06|109|108.96|108.92|9926
1628604580000|2021-08-10 14:09:40|109.02|108.94|108.96|108.88|109.02|108.94|108.96|108.88|15710
1628604590000|2021-08-10 14:09:50|108.94|108.86|108.94|108.86|108.94|108.86|108.94|108.84|0
1628604600000|2021-08-10 14:10:00|108.96|108.88|108.96|108.9|108.96|108.9|108.96|108.88|25560
1628604610000|2021-08-10 14:10:10|108.98|108.92|108.98|108.92|109.04|108.98|108.96|108.9|19141
1628604620000|2021-08-10 14:10:20||108.94||108.94||108.94||108.94|4859
1628604630000|2021-08-10 14:10:30|109|108.92|109.04|108.98|109.06|108.98|109|108.92|5420
1628604640000|2021-08-10 14:10:40|109.02||109.02||109.02||109.02||0
1628604650000|2021-08-10 14:10:50|||||||||300
1628604660000|2021-08-10 14:11:00|||||||||66
1628604670000|2021-08-10 14:11:10|109|108.96|108.94|108.86|109.02|108.98|108.92|108.86|9397
1628604680000|2021-08-10 14:11:20|108.92|108.84|108.88|108.82|108.94|108.84|108.86|108.8|392
1628604690000|2021-08-10 14:11:30|108.86|108.8|108.82|108.72|108.86|108.8|108.82|108.72|10
1628604700000|2021-08-10 14:11:40|108.8|108.7|108.72|108.68|108.8|108.7|108.72|108.68|1000
1628604720000|2021-08-10 14:12:00|108.7|108.66|108.7|108.68|108.7|108.68|108.7|108.66|1667
1628604730000|2021-08-10 14:12:10|108.68|108.66|108.86|108.8|108.88|108.82|108.68|108.66|52213
1628604740000|2021-08-10 14:12:20|108.88|108.82|108.9|108.86|108.9|108.86|108.88|108.82|9614
1628604750000|2021-08-10 14:12:30|108.92|108.88|109|108.94|109.04|108.98|108.92|108.88|22562
1628604760000|2021-08-10 14:12:40|108.98|108.9|108.9|108.84|108.98|108.9|108.88|108.84|4148
1628604790000|2021-08-10 14:13:10||108.86||108.86||108.86||108.86|40
1628604800000|2021-08-10 14:13:20|108.92|108.88|109|108.92|109|108.92|108.92|108.88|13146
1628604830000|2021-08-10 14:13:50|108.98|108.94|108.9|108.86|109|108.96|108.9|108.84|10205
1628604850000|2021-08-10 14:14:10|108.92|108.88|108.94|108.88|108.94|108.92|108.92|108.88|3757
1628604860000|2021-08-10 14:14:20|108.96|108.9|108.98|108.92|109.04|108.96|108.96|108.9|12321
1628604870000|2021-08-10 14:14:30|108.96|108.88|109|108.96|109|108.96|108.94|108.88|2
1628604880000|2021-08-10 14:14:40|109.02|108.98|109.08|109.02|109.1|109.02|109.02|108.96|3596
1628604890000|2021-08-10 14:14:50|109.06|109|109.06|109|109.06|109|109.02|108.98|4709
1628604900000|2021-08-10 14:15:00|109.08|109.02|109.06|109|109.08|109.02|109.06|109|3459
1628604910000|2021-08-10 14:15:10|109.04|108.98|109.06|108.96|109.06|109|109.02|108.94|4068
1628604920000|2021-08-10 14:15:20|109.04||109.04||109.04||109.02||0
1628604930000|2021-08-10 14:15:30|109.02|108.94|108.94|108.92|109.02|108.94|108.94|108.92|31
1628604940000|2021-08-10 14:15:40|108.92|108.88|108.88|108.84|108.92|108.88|108.86|108.8|5684
1628604950000|2021-08-10 14:15:50|108.86||108.86||108.88||108.86||0
1628604960000|2021-08-10 14:16:00|108.84|108.8|108.86|108.78|108.86|108.82|108.8|108.76|47316
1628604970000|2021-08-10 14:16:10|108.88|108.8|108.9|108.82|108.9|108.86|108.88|108.8|3693
1628604980000|2021-08-10 14:16:20|108.88||108.88||108.88||108.88||0
1628605030000|2021-08-10 14:17:10|108.9|108.84|108.9|108.86|108.92|108.9|108.88|108.82|18966
1628605050000|2021-08-10 14:17:30|108.88|108.84|108.92|108.9|108.96|108.9|108.88|108.84|28929
1628605060000|2021-08-10 14:17:40||108.88||108.88||108.88||108.86|0
1628605080000|2021-08-10 14:18:00|108.94|108.9|108.9|108.84|109.02|108.94|108.9|108.84|4299
1628605090000|2021-08-10 14:18:10|108.92|108.86|108.9|108.88|108.92|108.88|108.9|108.86|0
1628605120000|2021-08-10 14:18:40|108.88|108.84|108.84|108.78|108.88|108.84|108.84|108.78|6862
1628605130000|2021-08-10 14:18:50|108.86|108.8|108.9|108.84|108.9|108.86|108.86|108.8|4475
1628605140000|2021-08-10 14:19:00|108.88|108.86|108.9|108.84|108.9|108.88|108.88|108.84|41269
1628605150000|2021-08-10 14:19:10|108.88|108.86|108.88|108.84|108.88|108.86|108.88|108.84|0
1628605170000|2021-08-10 14:19:30|108.86|108.8|108.82|108.78|108.86|108.8|108.82|108.78|5
1628605180000|2021-08-10 14:19:40|108.84||108.82||108.84||108.82||0
1628605200000|2021-08-10 14:20:00|108.8|108.76|108.84|108.8|108.84|108.8|108.78|108.7|10820
1628605210000|2021-08-10 14:20:10|108.82|108.78|108.78|108.74|108.82|108.8|108.76|108.7|31184
1628605220000|2021-08-10 14:20:20|108.76|108.72|108.76|108.7|108.76|108.72|108.76|108.7|0
1628605230000|2021-08-10 14:20:30|108.78|108.72|108.88|108.84|108.9|108.84|108.76|108.72|10984
1628605240000|2021-08-10 14:20:40|108.9||108.88||108.9||108.88||0
1628605250000|2021-08-10 14:20:50|108.86|108.8|108.92|108.88|108.92|108.88|108.78|108.72|57420
1628605260000|2021-08-10 14:21:00|108.9|108.86|108.96|108.92|108.98|108.92|108.9|108.84|17142
1628605270000|2021-08-10 14:21:10|108.98|108.94|108.94|108.92|108.98|108.94|108.94|108.9|20998
1628605280000|2021-08-10 14:21:20|108.96|108.94|108.96|108.9|109|108.98|108.94|108.88|12601
1628605290000|2021-08-10 14:21:30|108.94|108.92|109|108.98|109|108.98|108.92|108.86|12200
1628605310000|2021-08-10 14:21:50|108.98|108.96|108.98|108.94|108.98|108.96|108.98|108.92|9200
1628605320000|2021-08-10 14:22:00|108.96|108.92|108.94|108.9|108.96|108.92|108.94|108.86|18688
1628605340000|2021-08-10 14:22:20|108.92|108.86|108.94|108.86|108.94|108.86|108.9|108.86|3096
1628605350000|2021-08-10 14:22:30||108.88||108.9||108.9||108.88|0
1628605380000|2021-08-10 14:23:00|108.96|108.92|109|108.96|109|108.96|108.96|108.88|17185
1628605390000|2021-08-10 14:23:10|108.98|108.98|108.98|108.92|108.98|108.98|108.98|108.92|2607
1628605400000|2021-08-10 14:23:20|108.96||108.98||108.98||108.96||296
1628605410000|2021-08-10 14:23:30|109|108.94|109|108.98|109|108.98|109|108.94|1424
1628605420000|2021-08-10 14:23:40|109.04|109|109.04|109|109.04|109|109|108.94|8019
1628605430000|2021-08-10 14:23:50|109.02||109.04||109.06||109.02||0
1628605440000|2021-08-10 14:24:00|109.02|108.98|109.08|109.02|109.1|109.06|109|108.94|17457
1628605460000|2021-08-10 14:24:20|109.06|108.98|109.04|108.98|109.06|108.98|109.02|108.98|2511
1628605490000|2021-08-10 14:24:50|109.02||109.02||109.02||109.02||0
1628605500000|2021-08-10 14:25:00|109|109|108.98|108.92|109.08|109.02|108.96|108.9|41787
1628605510000|2021-08-10 14:25:10|108.96|108.94|109.02|108.98|109.06|108.98|108.94|108.9|7559
1628605520000|2021-08-10 14:25:20|109.06|109|109.02|108.98|109.06|109|109|108.96|2613
1628605530000|2021-08-10 14:25:30|109|108.96|109.04|108.98|109.06|109|109|108.96|8081
1628605540000|2021-08-10 14:25:40|109.02|108.96|108.98|108.92|109.04|108.96|108.98|108.92|0
1628605550000|2021-08-10 14:25:50|108.96|108.9|108.9|108.84|109.02|108.98|108.9|108.84|31769
1628605560000|2021-08-10 14:26:00|108.88|108.82|108.96|108.9|108.98|108.9|108.86|108.82|4000
1628605580000|2021-08-10 14:26:20|108.98|108.92|109.04|108.98|109.06|108.98|108.98|108.92|7080
1628605590000|2021-08-10 14:26:30|109.02|109|109.02|109|109.02|109|109.02|108.96|2008
1628605600000|2021-08-10 14:26:40|109.04|109.02|109.06|109.02|109.1|109.02|109.04|109.02|4509
1628605610000|2021-08-10 14:26:50|109.04|109.06|109.08|109.02|109.08|109.06|109.04|109.02|8961
1628605620000|2021-08-10 14:27:00|109.06|108.98|109.04|108.98|109.08|108.98|109|108.94|904
1628605630000|2021-08-10 14:27:10|109|109|108.98|108.96|109.04|109.02|108.98|108.92|39123
1628605640000|2021-08-10 14:27:20|109|108.98|109.04|109|109.06|109|109|108.98|7859
1628605650000|2021-08-10 14:27:30|109.08|109.02|109.08|109.04|109.08|109.04|109.08|109.02|2966
1628605660000|2021-08-10 14:27:40|||||||||244
1628605680000|2021-08-10 14:28:00|109.06|109.02|109.08|109.02|109.1|109.02|109.02|108.96|9489
1628605700000|2021-08-10 14:28:20|109.1|109.04|109.08|109.06|109.1|109.06|109.08|109.04|2128
1628605710000|2021-08-10 14:28:30|109.1|109.04|109.14|109.08|109.16|109.1|109.1|109.04|9928
1628605720000|2021-08-10 14:28:40|109.16|109.1|109.14|109.12|109.16|109.14|109.12|109.08|16270
1628605730000|2021-08-10 14:28:50|109.12|109.1|109.12|109.1|109.14|109.1|109.12|109.08|225
1628605740000|2021-08-10 14:29:00|109.14|109.12|109.14|109.12|109.14|109.12|109.14|109.1|4000
1628605750000|2021-08-10 14:29:10|109.16|109.14|109.2|109.14|109.26|109.18|109.14|109.08|66160
1628605760000|2021-08-10 14:29:20|109.22|109.16|109.22|109.18|109.24|109.18|109.22|109.16|8104
1628605770000|2021-08-10 14:29:30|109.2|109.14|109.16|109.1|109.2|109.14|109.1|109.06|36764
1628605780000|2021-08-10 14:29:40||109.12||109.12||109.12||109.12|273
1628605790000|2021-08-10 14:29:50|109.14|109.14|109.2|109.14|109.22|109.14|109.12|109.06|35917
1628605800000|2021-08-10 14:30:00|109.16|109.16|109.2|109.14|109.3|109.22|109.16|109.14|15381
1628605810000|2021-08-10 14:30:10|109.18|109.12|109.08|109|109.18|109.12|109.08|109|18951
1628605820000|2021-08-10 14:30:20|109.06|108.98|109.12|109.06|109.12|109.06|109|108.96|16247
1628605840000|2021-08-10 14:30:40|109.16|109.08|109.14|109.1|109.16|109.1|109.14|109.08|691
1628605850000|2021-08-10 14:30:50|109.18|109.12|109.2|109.12|109.24|109.18|109.18|109.12|3716
1628605860000|2021-08-10 14:31:00|||||||||2
1628605880000|2021-08-10 14:31:20|109.18|109.1|109.08|109.02|109.18|109.1|109.06|108.98|2195
1628605890000|2021-08-10 14:31:30|109.06|109|109.06|108.98|109.08|109.06|109.04|108.98|36597
1628605900000|2021-08-10 14:31:40|109.08|109|109.08|109.02|109.08|109.02|109.06|109|0
1628605910000|2021-08-10 14:31:50|109.06|109|109.04|108.96|109.16|109.1|109.04|108.96|14116
1628605920000|2021-08-10 14:32:00|109.02|109.02|109|108.96|109.08|109.02|109|108.94|27909
1628605930000|2021-08-10 14:32:10|109.04|108.92|108.96|108.92|109.04|108.92|108.96|108.92|69
1628605940000|2021-08-10 14:32:20|108.98|108.94|109.04|108.98|109.1|109.04|108.96|108.94|8507
1628605950000|2021-08-10 14:32:30|109.02|108.94|108.96|108.92|109.04|108.98|108.96|108.92|3845
1628605960000|2021-08-10 14:32:40|108.98||108.96||108.98||108.96||0
1628605970000|2021-08-10 14:32:50|108.94|108.88|109|108.94|109.04|108.98|108.9|108.84|18251
1628605980000|2021-08-10 14:33:00||108.92||108.94||108.94||108.92|4113
1628605990000|2021-08-10 14:33:10|109.04||108.98||109.04||108.98||0
1628606000000|2021-08-10 14:33:20|108.96||108.98||108.98||108.96||0
1628606010000|2021-08-10 14:33:30|108.96|108.9|108.92|108.88|108.96|108.9|108.92|108.86|10283
1628606020000|2021-08-10 14:33:40|108.9|108.9|108.82|108.76|108.9|108.9|108.8|108.74|2500
1628606030000|2021-08-10 14:33:50|108.8|108.72|109.04|108.98|109.1|109|108.76|108.68|84499
1628606040000|2021-08-10 14:34:00||109||109||109||109|1011
1628606050000|2021-08-10 14:34:10|109.02|108.98|108.96|108.92|109.08|109.02|108.94|108.88|43328
1628606060000|2021-08-10 14:34:20|108.94|108.9|109.02|108.96|109.04|108.98|108.94|108.88|23912
1628606070000|2021-08-10 14:34:30||108.98||108.96||108.98||108.96|0
1628606080000|2021-08-10 14:34:40|109|108.98|108.92|108.86|109|108.98|108.9|108.84|16988
1628606090000|2021-08-10 14:34:50||108.84||108.84||108.84||108.84|0
1628606110000|2021-08-10 14:35:10|108.9|108.8|108.86|108.8|108.9|108.82|108.84|108.78|2521
1628606120000|2021-08-10 14:35:20|108.84|108.78|108.9|108.82|108.92|108.86|108.82|108.74|49335
1628606130000|2021-08-10 14:35:30|108.88|108.8|108.82|108.76|108.88|108.8|108.82|108.76|4247
1628606140000|2021-08-10 14:35:40|108.8|108.78|108.82|108.74|108.84|108.78|108.78|108.72|13984
1628606150000|2021-08-10 14:35:50|108.84|108.76|108.9|108.82|108.94|108.86|108.84|108.76|7477
1628606160000|2021-08-10 14:36:00|108.88|108.84|108.82|108.76|108.9|108.84|108.8|108.76|13003
1628606170000|2021-08-10 14:36:10|108.84|108.78|108.9|108.82|108.9|108.82|108.82|108.78|793
1628606180000|2021-08-10 14:36:20|108.86|108.84|108.92|108.86|108.92|108.86|108.86|108.84|530
1628606190000|2021-08-10 14:36:30|108.94|108.88|109.02|108.94|109.02|108.94|108.92|108.88|615
1628606200000|2021-08-10 14:36:40|109||109||109||109||0
1628606240000|2021-08-10 14:37:20|109.02|108.96|109.08|109.02|109.1|109.02|109.02|108.96|13624
1628606250000|2021-08-10 14:37:30|109.06|109|109.04|109|109.06|109|109.02|108.98|524
1628606260000|2021-08-10 14:37:40|109.06||109.06||109.06||109.06||3610
1628606270000|2021-08-10 14:37:50|109.08|109.02|109.06|109.02|109.1|109.02|109.06|109.02|0
1628606280000|2021-08-10 14:38:00|109.1|109.04|109.14|109.08|109.16|109.08|109.1|109.04|3593
1628606290000|2021-08-10 14:38:10|109.16|109.1|109.14|109.08|109.18|109.1|109.14|109.08|2000
1628606300000|2021-08-10 14:38:20|||||||||393
1628606310000|2021-08-10 14:38:30|109.12||109.12||109.12||109.12||2288
1628606320000|2021-08-10 14:38:40|109.1|109.06|109.06|109|109.1|109.06|109.06|109|10979
1628606340000|2021-08-10 14:39:00|109.04|108.98|109.06|108.98|109.08|109.04|109|108.92|44512
1628606350000|2021-08-10 14:39:10|109.08|109|109.06|109.02|109.08|109.02|109.06|108.98|7881
1628606360000|2021-08-10 14:39:20|109.1|109.04|109.1|109.04|109.12|109.04|109.1|109.04|1569
1628606370000|2021-08-10 14:39:30|||||||||844
1628606380000|2021-08-10 14:39:40|109.08||109.1||109.1||109.08||46
1628606390000|2021-08-10 14:39:50|||||||||91894
1628606400000|2021-08-10 14:40:00|109.08|109.06|109.1|109.06|109.1|109.06|109.08|109.06|0
1628606410000|2021-08-10 14:40:10|109.08|109.04|109.08|109.04|109.08|109.04|109.08|109.04|9
1628606420000|2021-08-10 14:40:20|109.06||109.08||109.08||109.06||0
1628606430000|2021-08-10 14:40:30|109.06|109.02|109.04|108.98|109.06|109.02|109.02|108.96|10299
1628606440000|2021-08-10 14:40:40|109.06|109|109.06|108.98|109.18|109.12|109.06|108.98|36345
1628606450000|2021-08-10 14:40:50|109.08|109.02|109.08|109.02|109.08|109.02|109.08|109.02|0
1628606460000|2021-08-10 14:41:00|109.1|109.04|109.22|109.16|109.24|109.2|109.1|109.04|49555
1628606470000|2021-08-10 14:41:10|109.24|109.18|109.36|109.3|109.36|109.3|109.24|109.18|1717
1628606480000|2021-08-10 14:41:20|109.34|109.28|109.12|109.08|109.34|109.28|109.12|109.04|78706
1628606490000|2021-08-10 14:41:30|109.14|109.04|109.08|109|109.14|109.04|109.08|108.98|304
1628606500000|2021-08-10 14:41:40|109.1|109.02|109.18|109.12|109.18|109.12|109.08|109|22128
1628606510000|2021-08-10 14:41:50|109.16|109.14|109.16|109.12|109.16|109.14|109.14|109.1|50
1628606520000|2021-08-10 14:42:00|109.18|109.14|109.24|109.18|109.28|109.22|109.18|109.14|15267
1628606530000|2021-08-10 14:42:10|109.26|109.2|109.3|109.24|109.3|109.24|109.26|109.2|10156
1628606550000|2021-08-10 14:42:30|109.32|109.26|109.3|109.24|109.32|109.26|109.28|109.22|37216
1628606560000|2021-08-10 14:42:40|109.28|109.22|109.2|109.14|109.28|109.24|109.2|109.14|12036
1628606570000|2021-08-10 14:42:50|109.22|109.16|109.26|109.24|109.3|109.24|109.22|109.14|19191
1628606580000|2021-08-10 14:43:00|109.3|109.26|109.28|109.22|109.34|109.32|109.24|109.2|109104
1628606590000|2021-08-10 14:43:10|109.3|109.24|109.36|109.34|109.38|109.34|109.3|109.24|23049
1628606600000|2021-08-10 14:43:20|109.4|109.36|109.5|109.42|109.5|109.48|109.4|109.34|32569
1628606610000|2021-08-10 14:43:30|109.48||109.48||109.48||109.46||3100
1628606620000|2021-08-10 14:43:40|109.5|109.44|109.5|109.44|109.5|109.44|109.5|109.44|115273
1628606630000|2021-08-10 14:43:50|109.48|109.42|109.44|109.4|109.5|109.42|109.44|109.36|16201
1628606640000|2021-08-10 14:44:00|109.42|109.38|109.4|109.32|109.42|109.38|109.38|109.3|8563
1628606690000|2021-08-10 14:44:50|109.38|109.3|109.4|109.34|109.4|109.34|109.34|109.28|8052
1628606700000|2021-08-10 14:45:00|109.38||109.4||109.4||109.38||1206
1628606710000|2021-08-10 14:45:10|109.38|109.38|109.42|109.38|109.42|109.4|109.38|109.38|10724
1628606720000|2021-08-10 14:45:20|109.46|109.4|109.5|109.46|109.5|109.46|109.46|109.4|1166
1628606730000|2021-08-10 14:45:30|109.54|109.48|109.6|109.52|109.62|109.52|109.54|109.48|8817
1628606750000|2021-08-10 14:45:50|109.62|109.54|109.62|109.56|109.64|109.56|109.62|109.54|60
1628606760000|2021-08-10 14:46:00|109.6||109.6||109.6||109.6||85517
1628606770000|2021-08-10 14:46:10|||||||||25000
1628606780000|2021-08-10 14:46:20|109.58|109.54|109.6|109.54|109.6|109.54|109.56|109.54|15190
1628606790000|2021-08-10 14:46:30|109.58|109.56|109.62|109.6|109.68|109.6|109.56|109.54|21028
1628606800000|2021-08-10 14:46:40|109.66|109.62|109.7|109.62|109.72|109.62|109.66|109.62|7
1628606810000|2021-08-10 14:46:50|||||||||3000
1628606820000|2021-08-10 14:47:00|109.72|109.64|109.72|109.68|109.74|109.68|109.72|109.64|4868
1628606830000|2021-08-10 14:47:10|109.74|109.7|109.74|109.68|109.74|109.7|109.74|109.68|2000
1628606850000|2021-08-10 14:47:30||109.7||109.7||109.7||109.68|264
1628606860000|2021-08-10 14:47:40|||||||||8879
1628606870000|2021-08-10 14:47:50|109.76|109.72|109.74|109.72|109.8|109.74|109.74|109.7|3212
1628606880000|2021-08-10 14:48:00|109.78|109.74|109.86|109.78|109.86|109.78|109.78|109.74|3910
1628606890000|2021-08-10 14:48:10|109.88|109.82|109.9|109.86|109.92|109.9|109.88|109.82|53062
1628606910000|2021-08-10 14:48:30|109.88|109.88|109.9|109.86|110|109.94|109.88|109.86|15359
1628606920000|2021-08-10 14:48:40|109.92|109.88|109.92|109.88|109.96|109.9|109.92|109.88|34
1628606940000|2021-08-10 14:49:00|109.94|109.9|109.98|109.92|110|109.96|109.94|109.9|8602
1628606950000|2021-08-10 14:49:10|109.96||109.98||109.98||109.96||9172
1628606960000|2021-08-10 14:49:20|109.96|109.94|109.96|109.92|109.98|109.94|109.96|109.92|326
1628606970000|2021-08-10 14:49:30|109.98|109.94|110|109.94|110|109.96|109.98|109.94|17172
1628606980000|2021-08-10 14:49:40|110.02|109.96|110.06|110|110.06|110|110.02|109.96|31343
1628606990000|2021-08-10 14:49:50|110.08|110.02|110.04|110|110.08|110.02|110.04|110|15
1628607000000|2021-08-10 14:50:00|110.06|109.98|110.06|110.02|110.1|110.02|110.06|109.98|36969
1628607010000|2021-08-10 14:50:10|110.08|110.04|110.06|110.04|110.12|110.08|110.06|110.04|23583
1628607020000|2021-08-10 14:50:20|110.04|110.02|109.98|109.94|110.04|110.02|109.98|109.92|16179
1628607030000|2021-08-10 14:50:30|109.96|109.92|109.92|109.9|109.96|109.92|109.92|109.86|9897
1628607040000|2021-08-10 14:50:40|109.9|109.88|109.88|109.86|109.9|109.88|109.88|109.8|14589
1628607050000|2021-08-10 14:50:50|109.86|109.84|109.88|109.8|109.88|109.84|109.82|109.74|13061
1628607060000|2021-08-10 14:51:00|109.92|109.82|110|109.94|110.02|109.94|109.92|109.82|2173
1628607070000|2021-08-10 14:51:10|110.02|109.96|110|109.94|110.04|109.96|110|109.94|0
1628607080000|2021-08-10 14:51:20|||||||||5835
1628607100000|2021-08-10 14:51:40|||||||||11976
1628607110000|2021-08-10 14:51:50|||||||||34564
1628607120000|2021-08-10 14:52:00|109.98|109.96|109.98|109.94|109.98|109.96|109.96|109.94|2586
1628607130000|2021-08-10 14:52:10|109.96|109.9|109.96|109.92|110|109.92|109.96|109.9|1155
1628607140000|2021-08-10 14:52:20|109.98|109.9|110.04|109.96|110.04|109.98|109.98|109.9|5941
1628607150000|2021-08-10 14:52:30|110|109.98|110.04|109.96|110.08|110.06|110|109.96|19678
1628607160000|2021-08-10 14:52:40|110.06|109.98|110.04|110|110.06|110|110.04|109.98|2500
1628607170000|2021-08-10 14:52:50|||||||||7509
1628607180000|2021-08-10 14:53:00|110.06|110.02|110.1|110.04|110.14|110.08|110.06|110.02|14021
1628607190000|2021-08-10 14:53:10||110.02||110.04||110.04||110.02|0
1628607200000|2021-08-10 14:53:20|110.08|110.02|110|109.98|110.08|110.02|110|109.98|20346
1628607210000|2021-08-10 14:53:30|110.02|110|110.04|109.98|110.04|110.02|110.02|109.98|5166
1628607220000|2021-08-10 14:53:40|110.02|109.96|109.98|109.92|110.02|109.98|109.96|109.88|10229
1628607230000|2021-08-10 14:53:50|109.96|109.9|109.98|109.92|109.98|109.92|109.96|109.9|0
1628607240000|2021-08-10 14:54:00|109.96|109.9|109.96|109.9|109.96|109.9|109.92|109.9|566
1628607250000|2021-08-10 14:54:10|109.94|109.86|109.88|109.8|109.94|109.86|109.86|109.8|12703
1628607260000|2021-08-10 14:54:20|109.86||109.88||109.88||109.86||0
1628607270000|2021-08-10 14:54:30|109.86|109.82|109.88|109.82|109.88|109.84|109.86|109.82|4203
1628607280000|2021-08-10 14:54:40|109.84|109.84|109.94|109.92|109.98|109.96|109.84|109.84|62182
1628607290000|2021-08-10 14:54:50|109.92|109.9|109.92|109.86|109.92|109.9|109.92|109.84|10452
1628607300000|2021-08-10 14:55:00|109.94|109.88|110.04|109.98|110.06|109.98|109.94|109.88|3222
1628607310000|2021-08-10 14:55:10|110.02|109.96|110|109.92|110.02|109.98|109.94|109.92|38922
1628607320000|2021-08-10 14:55:20||109.94||109.94||109.94||109.94|1791
1628607330000|2021-08-10 14:55:30|109.98|109.92|110.06|110|110.08|110|109.98|109.92|46546
1628607340000|2021-08-10 14:55:40|110.08|110.02|110.08|110|110.08|110.02|110.06|110|0
1628607350000|2021-08-10 14:55:50|110.06||110.06||110.1||110.06||99
1628607360000|2021-08-10 14:56:00|110.1|110.02|110.14|110.08|110.14|110.08|110.1|110.02|16883
1628607380000|2021-08-10 14:56:20|110.16|110.1|110.14|110.08|110.18|110.12|110.12|110.08|11858
1628607390000|2021-08-10 14:56:30|110.12|110.06|110.04|110|110.12|110.06|110.04|110|18910
1628607410000|2021-08-10 14:56:50|110.02|109.98|110.02|109.96|110.02|110|110|109.94|14365
1628607420000|2021-08-10 14:57:00|110|109.92|110.02|109.98|110.02|109.98|109.96|109.9|12095
1628607430000|2021-08-10 14:57:10|||||||||441
1628607440000|2021-08-10 14:57:20|110.04|110|110.06|110.02|110.1|110.08|110.02|109.96|37769
1628607450000|2021-08-10 14:57:30||110.04||110.02||110.04||110|1849
1628607460000|2021-08-10 14:57:40|110.08|110.04|110.06|110.02|110.1|110.06|110.06|110.02|20883
1628607470000|2021-08-10 14:57:50|110.08||110.06||110.08||110.06||0
1628607490000|2021-08-10 14:58:10||110.04||110.04||110.04||110.04|8745
1628607500000|2021-08-10 14:58:20|110.08|110.06|110.08|110.04|110.08|110.06|110.06|110.04|9645
1628607520000|2021-08-10 14:58:40|110.06|110.02|110.04|110|110.06|110.02|110|109.94|13792
1628607530000|2021-08-10 14:58:50|110.06|110.02|110.08|110.04|110.08|110.04|110.06|110.02|2276
1628607540000|2021-08-10 14:59:00|110.1|110.06|110.1|110.06|110.1|110.06|110.1|110.06|17027
1628607550000|2021-08-10 14:59:10|110.08|110.04|110.1|110.04|110.1|110.06|110.08|110.04|716
1628607570000|2021-08-10 14:59:30||110.06||110.06||110.06||110.06|9347
1628607590000|2021-08-10 14:59:50|110.08|110.04|110.1|110.06|110.1|110.08|110.08|110.04|19691
1628607600000|2021-08-10 15:00:00|110.08|110.04|110.04|110.02|110.08|110.04|110.04|109.98|27525
1628607610000|2021-08-10 15:00:10|110.06|109.98|110.04|109.98|110.1|110.06|110.04|109.98|3846
1628607620000|2021-08-10 15:00:20|||||||||9203
1628607630000|2021-08-10 15:00:30|110.02||110.02||110.02||110||4691
1628607640000|2021-08-10 15:00:40|||||||||18211
1628607670000|2021-08-10 15:01:10|110.04|110|110.06|110|110.14|110.1|110.04|110|64902
1628607720000|2021-08-10 15:02:00|110.04|109.98|110.02|109.98|110.04|110|110|109.98|27610
1628607730000|2021-08-10 15:02:10|110|110|110.02|109.98|110.02|110|110|109.98|16282
1628607740000|2021-08-10 15:02:20|110|109.96|109.92|109.86|110|109.96|109.9|109.84|9324
1628607750000|2021-08-10 15:02:30||109.88||109.88||109.9||109.86|5963
1628607760000|2021-08-10 15:02:40|109.94|109.9|109.92|109.88|109.96|109.92|109.92|109.88|11069
1628607770000|2021-08-10 15:02:50|109.9|109.86|109.88|109.8|109.92|109.88|109.88|109.8|24399
1628607780000|2021-08-10 15:03:00|109.86|109.82|109.8|109.74|109.86|109.82|109.76|109.74|33412
1628607790000|2021-08-10 15:03:10|109.82|109.76|109.92|109.86|109.92|109.88|109.82|109.76|20938
1628607800000|2021-08-10 15:03:20|109.9|109.84|109.96|109.92|109.96|109.92|109.9|109.84|4479
1628607810000|2021-08-10 15:03:30|109.98|109.94|109.98|109.96|110|109.96|109.98|109.94|5408
1628607820000|2021-08-10 15:03:40|110|109.98|110.04|109.98|110.06|109.98|110|109.98|1407
1628607830000|2021-08-10 15:03:50|||||||||4635
1628607840000|2021-08-10 15:04:00|110.06|110|110.02|109.98|110.06|110|110|109.98|1253
1628607850000|2021-08-10 15:04:10|||||||||517
1628607860000|2021-08-10 15:04:20|110|109.96|109.94|109.88|110|109.96|109.92|109.88|15163
1628607870000|2021-08-10 15:04:30|||||||||5780
1628607880000|2021-08-10 15:04:40|109.92|109.86|109.9|109.86|109.96|109.86|109.9|109.86|4320
1628607890000|2021-08-10 15:04:50|109.88|109.84|109.9|109.86|109.9|109.86|109.88|109.84|1168
1628607900000|2021-08-10 15:05:00|109.88||109.9||109.9||109.88||18937
1628607910000|2021-08-10 15:05:10|109.88|109.84|109.8|109.78|109.88|109.86|109.8|109.78|16239
1628607920000|2021-08-10 15:05:20|109.78|109.76|109.8|109.76|109.8|109.76|109.78|109.76|3000
1628607930000|2021-08-10 15:05:30|109.78|109.74|109.8|109.76|109.8|109.76|109.78|109.74|2083
1628607940000|2021-08-10 15:05:40|||||||||357
1628607950000|2021-08-10 15:05:50|109.78|109.74|109.8|109.76|109.8|109.76|109.76|109.72|9139
1628607960000|2021-08-10 15:06:00|109.78|109.74|109.76|109.74|109.8|109.76|109.74|109.72|5192
1628607970000|2021-08-10 15:06:10||109.72||109.72||109.72||109.72|2000
1628607990000|2021-08-10 15:06:30|109.74|109.7|109.74|109.7|109.74|109.7|109.74|109.7|4363
1628608000000|2021-08-10 15:06:40|109.72|109.72|109.76|109.72|109.76|109.74|109.72|109.72|8765
1628608010000|2021-08-10 15:06:50||109.74||109.74||109.74||109.74|0
1628608020000|2021-08-10 15:07:00|109.78|109.76|109.8|109.76|109.8|109.78|109.76|109.72|27458
1628608060000|2021-08-10 15:07:40|109.78||109.78||109.78||109.78||4
1628608070000|2021-08-10 15:07:50|109.8|109.78|109.8|109.78|109.82|109.8|109.8|109.78|28954
1628608080000|2021-08-10 15:08:00|109.82|109.8|109.88|109.84|109.88|109.84|109.82|109.8|4971
1628608090000|2021-08-10 15:08:10|109.9|109.86|109.88|109.86|109.92|109.86|109.88|109.86|3910
1628608100000|2021-08-10 15:08:20|109.9|109.88|109.98|109.92|109.98|109.92|109.9|109.88|5438
1628608150000|2021-08-10 15:09:10|109.96|109.94|109.92|109.88|109.96|109.94|109.9|109.86|26803
1628608160000|2021-08-10 15:09:20|109.9|109.9|109.92|109.88|109.92|109.9|109.9|109.86|9140
1628608170000|2021-08-10 15:09:30|||||||||1584
1628608180000|2021-08-10 15:09:40|||||||||1661
1628608210000|2021-08-10 15:10:10|109.9|109.9|109.96|109.92|109.98|109.96|109.9|109.86|52707
1628608220000|2021-08-10 15:10:20|109.94|109.9|109.86|109.82|109.94|109.9|109.86|109.82|46712
1628608230000|2021-08-10 15:10:30|109.84|109.8|109.86|109.82|109.86|109.82|109.84|109.8|2028
1628608250000|2021-08-10 15:10:50|109.84|109.8|109.78|109.76|109.84|109.8|109.78|109.76|40500
1628608260000|2021-08-10 15:11:00|109.8|109.74|109.86|109.8|109.86|109.84|109.8|109.74|16062
1628608270000|2021-08-10 15:11:10|109.88|109.82|109.88|109.84|109.9|109.86|109.88|109.82|12718
1628608280000|2021-08-10 15:11:20|109.86|109.82|109.82|109.78|109.86|109.82|109.8|109.78|40000
1628608290000|2021-08-10 15:11:30|109.8|109.76|109.78|109.76|109.82|109.76|109.78|109.74|1274
1628608300000|2021-08-10 15:11:40|109.76|109.74|109.78|109.76|109.78|109.76|109.76|109.74|2003
1628608310000|2021-08-10 15:11:50|109.8|109.78|109.8|109.78|109.8|109.78|109.8|109.76|5315
1628608320000|2021-08-10 15:12:00|109.82|109.76|109.84|109.8|109.88|109.82|109.82|109.76|10809
1628608330000|2021-08-10 15:12:10|||||||||10000
1628608340000|2021-08-10 15:12:20|109.86|109.82|109.9|109.84|109.9|109.86|109.84|109.82|145519
1628608350000|2021-08-10 15:12:30|109.88|109.82|109.86|109.82|109.88|109.82|109.86|109.82|23489
1628608380000|2021-08-10 15:13:00|109.84|109.8|109.82|109.76|109.84|109.8|109.8|109.76|19015
1628608390000|2021-08-10 15:13:10|109.84|109.78|109.84|109.8|109.86|109.84|109.84|109.78|22369
1628608400000|2021-08-10 15:13:20|109.8|109.78|109.84|109.78|109.86|109.8|109.8|109.78|108365
1628608410000|2021-08-10 15:13:30|109.82||109.82||109.82||109.82||10
1628608420000|2021-08-10 15:13:40|109.8|109.76|109.74|109.7|109.8|109.76|109.74|109.68|8785
1628608440000|2021-08-10 15:14:00|||||||||5066
1628608450000|2021-08-10 15:14:10|109.76|109.72|109.78|109.74|109.78|109.74|109.76|109.72|52
1628608470000|2021-08-10 15:14:30|||||||||25546
1628608480000|2021-08-10 15:14:40|109.72|109.72|109.74|109.72|109.78|109.72|109.72|109.7|29000
1628608490000|2021-08-10 15:14:50|109.76|109.74|109.78|109.71|109.8|109.74|109.74|109.69|3951
1628608500000|2021-08-10 15:15:00|109.83|109.76|109.91|109.82|109.91|109.82|109.78|109.69|3965
1628608510000|2021-08-10 15:15:10|109.86|109.77|109.82|109.73|109.91|109.82|109.82|109.73|903
1628608520000|2021-08-10 15:15:20|109.84|109.78|109.8|109.71|109.87|109.78|109.8|109.71|0
1628608530000|2021-08-10 15:15:30|109.85|109.76|109.8|109.71|109.85|109.76|109.8|109.71|0
1628608540000|2021-08-10 15:15:40|109.85|109.76|109.76|109.67|109.87|109.76|109.76|109.67|1209
1628608550000|2021-08-10 15:15:50|109.79|109.72|109.7|109.61|109.79|109.72|109.68|109.61|851
1628608560000|2021-08-10 15:16:00|109.72|109.63|109.66|109.59|109.77|109.7|109.66|109.59|7530
1628608570000|2021-08-10 15:16:10|109.71|109.64|109.71|109.62|109.71|109.64|109.66|109.57|1699
1628608580000|2021-08-10 15:16:20|109.66|109.57|109.71|109.62|109.71|109.62|109.66|109.57|0
1628608590000|2021-08-10 15:16:30|109.66|109.57|109.71|109.64|109.73|109.64|109.66|109.57|0
1628608600000|2021-08-10 15:16:40|109.66|109.59|109.66|109.59|109.71|109.64|109.66|109.59|1134
1628608620000|2021-08-10 15:17:00|109.68|109.66|109.68|109.61|109.81|109.7|109.68|109.61|3828
1628608630000|2021-08-10 15:17:10|109.66|109.59|109.71|109.64|109.71|109.64|109.66|109.59|661
1628608640000|2021-08-10 15:17:20|109.73|109.59|109.66|109.59|109.73|109.64|109.66|109.59|0
1628608650000|2021-08-10 15:17:30|109.71|109.64|109.73|109.66|109.73|109.66|109.66|109.59|0
1628608660000|2021-08-10 15:17:40|109.68|109.61|109.76|109.67|109.81|109.72|109.68|109.61|6010
1628608670000|2021-08-10 15:17:50|109.81|109.72|109.81|109.72|109.81|109.72|109.76|109.67|2538
1628608680000|2021-08-10 15:18:00|109.76|109.74|109.76|109.69|109.81|109.74|109.76|109.69|6180
1628608700000|2021-08-10 15:18:20|109.81|109.74|109.78|109.69|109.83|109.74|109.78|109.69|2843
1628608710000|2021-08-10 15:18:30|109.83|109.74|109.83|109.76|109.83|109.76|109.78|109.69|0
1628608720000|2021-08-10 15:18:40|109.78|109.71|109.78|109.71|109.83|109.76|109.78|109.71|0
1628608730000|2021-08-10 15:18:50|109.83|109.76|109.85|109.76|109.85|109.76|109.8|109.71|277
1628608740000|2021-08-10 15:19:00|109.82|109.73|109.82|109.73|109.87|109.8|109.82|109.73|1603
1628608750000|2021-08-10 15:19:10|109.87|109.78|109.82|109.73|109.87|109.78|109.82|109.73|0
1628608760000|2021-08-10 15:19:20|109.87|109.78|109.82|109.73|109.87|109.78|109.8|109.73|0
1628608770000|2021-08-10 15:19:30|109.87|109.78|109.82|109.73|109.87|109.78|109.82|109.73|0
1628608780000|2021-08-10 15:19:40|109.85|109.78|109.75|109.66|109.85|109.78|109.7|109.61|10122
1628608790000|2021-08-10 15:19:50|109.7|109.61|109.75|109.66|109.75|109.66|109.7|109.61|0
1628608800000|2021-08-10 15:20:00|109.7|109.59|109.75|109.68|109.77|109.68|109.7|109.59|1802
1628608810000|2021-08-10 15:20:10|109.7|109.63|109.77|109.68|109.77|109.7|109.7|109.63|1697
1628608820000|2021-08-10 15:20:20|109.72|109.63|109.77|109.7|109.77|109.7|109.72|109.63|0
1628608830000|2021-08-10 15:20:30|109.72|109.65|109.79|109.7|109.79|109.7|109.72|109.65|3988
1628608840000|2021-08-10 15:20:40|109.74|109.65|109.75|109.68|109.79|109.7|109.7|109.63|70
1628608860000|2021-08-10 15:21:00|109.81|109.7|109.76|109.67|109.81|109.72|109.76|109.65|2489
1628608880000|2021-08-10 15:21:20|109.81|109.72|109.76|109.67|109.81|109.72|109.76|109.67|0
1628608890000|2021-08-10 15:21:30|109.81|109.72|109.78|109.71|109.83|109.76|109.72|109.63|2825
1628608900000|2021-08-10 15:21:40|109.83|109.76|109.78|109.69|109.83|109.76|109.76|109.67|1592
1628608920000|2021-08-10 15:22:00|109.76|109.65|109.72|109.63|109.79|109.7|109.72|109.63|875
1628608930000|2021-08-10 15:22:10|109.77|109.68|109.77|109.68|109.77|109.68|109.72|109.63|0
1628608940000|2021-08-10 15:22:20|109.68|109.59|109.7|109.59|109.77|109.64|109.68|109.59|402
1628608950000|2021-08-10 15:22:30|109.75|109.64|109.75|109.64|109.77|109.68|109.7|109.59|38892
1628608960000|2021-08-10 15:22:40|109.7|109.59|109.7|109.63|109.75|109.68|109.66|109.57|5190
1628608970000|2021-08-10 15:22:50|109.73|109.64|109.68|109.57|109.75|109.64|109.68|109.57|209
1628608980000|2021-08-10 15:23:00|109.73|109.62|109.73|109.64|109.73|109.64|109.68|109.57|0
1628608990000|2021-08-10 15:23:10|109.68|109.59|109.73|109.64|109.73|109.64|109.68|109.59|0
1628609000000|2021-08-10 15:23:20|109.68|109.59|109.68|109.59|109.73|109.64|109.68|109.59|2971
1628609010000|2021-08-10 15:23:30|109.73|109.64|109.68|109.59|109.73|109.64|109.68|109.59|0
1628609020000|2021-08-10 15:23:40|109.73|109.64|109.73|109.64|109.73|109.64|109.68|109.59|0
1628609030000|2021-08-10 15:23:50|109.68|109.59|109.66|109.59|109.73|109.64|109.66|109.57|879
1628609040000|2021-08-10 15:24:00|109.71|109.64|109.71|109.62|109.73|109.64|109.66|109.57|41
1628609050000|2021-08-10 15:24:10|109.66|109.57|109.66|109.59|109.71|109.62|109.66|109.57|0
1628609060000|2021-08-10 15:24:20|109.71|109.62|109.62|109.55|109.71|109.62|109.62|109.53|2892
1628609070000|2021-08-10 15:24:30|109.67|109.6|109.63|109.54|109.69|109.6|109.58|109.49|3532
1628609080000|2021-08-10 15:24:40|109.58|109.49|109.69|109.6|109.69|109.6|109.58|109.49|5964
1628609090000|2021-08-10 15:24:50|109.64|109.55|109.69|109.6|109.69|109.6|109.64|109.55|0
1628609100000|2021-08-10 15:25:00|109.64|109.55|109.64|109.55|109.69|109.6|109.64|109.55|0
1628609120000|2021-08-10 15:25:20|109.69|109.6|109.69|109.6|109.69|109.6|109.64|109.55|0
1628609130000|2021-08-10 15:25:30|109.65|109.56|109.58|109.51|109.65|109.56|109.58|109.51|4188
1628609140000|2021-08-10 15:25:40|109.63|109.56|109.58|109.51|109.63|109.56|109.58|109.51|0
1628609150000|2021-08-10 15:25:50|109.63|109.56|109.54|109.47|109.63|109.56|109.54|109.47|4487
1628609160000|2021-08-10 15:26:00|109.59|109.5|109.56|109.47|109.61|109.52|109.54|109.45|2990
1628609170000|2021-08-10 15:26:10|109.6|109.51|109.64|109.55|109.69|109.6|109.6|109.51|5303
1628609180000|2021-08-10 15:26:20|109.67|109.6|109.63|109.54|109.67|109.6|109.6|109.51|8734
1628609190000|2021-08-10 15:26:30|109.58|109.49|109.63|109.54|109.63|109.54|109.58|109.49|0
1628609200000|2021-08-10 15:26:40|109.58|109.49|109.63|109.54|109.63|109.54|109.58|109.49|0
1628609210000|2021-08-10 15:26:50|109.61||109.61||109.61||109.61||0
1628609220000|2021-08-10 15:27:00|109.56|109.49|109.56|109.49|109.61|109.52|109.56|109.49|0
1628609230000|2021-08-10 15:27:10|109.61|109.54|109.61|109.54|109.61|109.54|109.61|109.54|0
1628609240000|2021-08-10 15:27:20|109.56|109.49|109.6|109.53|109.67|109.58|109.56|109.49|2044
1628609250000|2021-08-10 15:27:30|109.65|109.58|109.6|109.53|109.65|109.58|109.6|109.53|0
1628609260000|2021-08-10 15:27:40|109.65|109.51|109.63|109.52|109.65|109.56|109.56|109.47|5498
1628609270000|2021-08-10 15:27:50|109.56|109.47|109.61|109.52|109.63|109.52|109.56|109.47|2300
1628609280000|2021-08-10 15:28:00|109.56|109.47|109.61|109.52|109.61|109.52|109.56|109.47|0
1628609290000|2021-08-10 15:28:10|109.56|109.47|109.56|109.47|109.56|109.47|109.56|109.47|0
1628609300000|2021-08-10 15:28:20|109.59|109.52|109.57|109.46|109.59|109.52|109.52|109.45|875
1628609310000|2021-08-10 15:28:30|109.52|109.41|109.48|109.39|109.57|109.46|109.48|109.39|928
1628609320000|2021-08-10 15:28:40|109.53|109.41|109.55|109.44|109.55|109.46|109.48|109.41|56
1628609330000|2021-08-10 15:28:50|109.5|109.39|109.5|109.43|109.55|109.48|109.5|109.39|0
1628609340000|2021-08-10 15:29:00|109.55|109.48|109.59|109.5|109.61|109.52|109.48|109.39|8702
1628609350000|2021-08-10 15:29:10|109.54|109.45|109.67|109.56|109.67|109.56|109.54|109.45|1500
1628609360000|2021-08-10 15:29:20|109.62|109.51|109.6|109.51|109.67|109.56|109.6|109.51|0
1628609370000|2021-08-10 15:29:30|109.65|109.56|109.69|109.56|109.69|109.56|109.6|109.51|2315
1628609380000|2021-08-10 15:29:40|109.64|109.51|109.66|109.55|109.71|109.6|109.6|109.51|1900
1628609390000|2021-08-10 15:29:50|109.71|109.6|109.68|109.61|109.73|109.66|109.66|109.55|13
1628665220000|2021-08-11 07:00:20|110.8|110.26|110.9|110.7|110.9|110.7|110.72|110.26|10589
1628665230000|2021-08-11 07:00:30|110.72|110.58|110.58|110.36|110.9|110.6|110.56|110.34|110506
1628665250000|2021-08-11 07:00:50|110.6|110.38|110.82|110.6|110.82|110.6|110.6|110.38|19136
1628665260000|2021-08-11 07:01:00||110.62||110.62||110.66||110.62|4825
1628665270000|2021-08-11 07:01:10|110.8|110.6|110.8|110.56|110.82|110.6|110.64|110.36|55664
1628665280000|2021-08-11 07:01:20|110.78|110.48|110.8|110.6|110.82|110.6|110.78|110.48|7278
1628665290000|2021-08-11 07:01:30|110.78|110.56|110.76|110.6|110.78|110.6|110.76|110.56|8676
1628665300000|2021-08-11 07:01:40|110.74|110.56|110.56|110.34|110.74|110.56|110.56|110.28|2470
1628665310000|2021-08-11 07:01:50|110.34|110.26|110.58|110.36|110.74|110.56|110.34|110.26|103715
1628665320000|2021-08-11 07:02:00|||||||||1500
1628665330000|2021-08-11 07:02:10|||||||||299
1628665340000|2021-08-11 07:02:20|||||||||7650
1628665360000|2021-08-11 07:02:40|||||||||1092
1628665370000|2021-08-11 07:02:50||110.38||110.38||110.38||110.38|5341
1628665380000|2021-08-11 07:03:00|110.56|110.36|110.5|110.36|110.56|110.36|110.5|110.36|5911
1628665390000|2021-08-11 07:03:10|110.44|110.34|110.38|110.2|110.44|110.34|110.38|110.2|1702
1628665400000|2021-08-11 07:03:20|110.36|110.22|110.4|110.2|110.42|110.22|110.36|110.2|2813
1628665410000|2021-08-11 07:03:30||110.22||110.22||110.22||110.22|57010
1628665420000|2021-08-11 07:03:40|110.44|110.24|110.6|110.42|110.68|110.48|110.44|110.24|117
1628665430000|2021-08-11 07:03:50|110.68|110.44|110.66|110.46|110.68|110.48|110.66|110.44|3026
1628665440000|2021-08-11 07:04:00||110.48||110.48||110.48||110.48|0
1628665450000|2021-08-11 07:04:10||110.5||110.5||110.5||110.48|0
1628665470000|2021-08-11 07:04:30|||||||||467
1628665480000|2021-08-11 07:04:40|||||||||1338
1628665490000|2021-08-11 07:04:50|110.62|110.48|110.54|110.3|110.62|110.48|110.54|110.3|83998
1628665500000|2021-08-11 07:05:00|110.52|110.28|110.32|110.16|110.52|110.28|110.2|110.02|17351
1628665510000|2021-08-11 07:05:10|110.34|110.18|110.42|110.26|110.48|110.26|110.32|110.18|22537
1628665520000|2021-08-11 07:05:20|110.4|110.24|110.04|109.9|110.4|110.24|110.04|109.82|33564
1628665530000|2021-08-11 07:05:30|110.02|109.84|110.04|109.92|110.06|109.92|110.02|109.84|23609
1628665540000|2021-08-11 07:05:40|110.02|109.9|109.92|109.84|110.02|109.9|109.92|109.82|25653
1628665550000|2021-08-11 07:05:50|109.9|109.82|109.9|109.82|109.9|109.82|109.88|109.82|15915
1628665560000|2021-08-11 07:06:00|109.92|109.84|110.06|109.9|110.08|109.92|109.88|109.84|25114
1628665570000|2021-08-11 07:06:10|109.92|109.88|109.84|109.72|109.92|109.88|109.84|109.7|15121
1628665580000|2021-08-11 07:06:20|109.86|109.74|109.86|109.72|110.06|109.9|109.86|109.7|26606
1628665590000|2021-08-11 07:06:30|109.9|109.74|109.94|109.84|109.96|109.84|109.88|109.74|10213
1628665600000|2021-08-11 07:06:40|109.92|109.76|109.84|109.76|109.92|109.82|109.82|109.72|2500
1628665610000|2021-08-11 07:06:50|109.82|109.72|109.78|109.72|109.82|109.74|109.78|109.7|2503
1628665620000|2021-08-11 07:07:00|109.76|109.7|109.72|109.6|109.76|109.7|109.72|109.54|10095
1628665630000|2021-08-11 07:07:10|109.7|109.62|109.94|109.84|110|109.84|109.7|109.56|13417
1628665640000|2021-08-11 07:07:20|109.92|109.86|109.92|109.84|109.94|109.86|109.92|109.8|996
1628665650000|2021-08-11 07:07:30|109.94|109.86|110.16|110.02|110.18|110.02|109.94|109.86|3117
1628665660000|2021-08-11 07:07:40|110.2|110.04|110.24|110.12|110.28|110.12|110.2|110.04|0
1628665670000|2021-08-11 07:07:50|110.28|110.14|110.42|110.3|110.48|110.34|110.24|110.14|34930
1628665680000|2021-08-11 07:08:00|110.44|110.32|110.4|110.26|110.44|110.34|110.36|110.24|12000
1628665690000|2021-08-11 07:08:10||110.28||110.26||110.28||110.26|4535
1628665700000|2021-08-11 07:08:20||110.28||110.28||110.28||110.28|0
1628665720000|2021-08-11 07:08:40|110.38|110.3|110.46|110.38|110.52|110.4|110.36|110.28|39900
1628665730000|2021-08-11 07:08:50|110.48|110.36|110.54|110.42|110.56|110.44|110.48|110.36|10997
1628665740000|2021-08-11 07:09:00||110.44||110.44||110.44||110.44|0
1628665750000|2021-08-11 07:09:10|110.52|110.5|110.5|110.44|110.52|110.5|110.5|110.44|300
1628665760000|2021-08-11 07:09:20|110.52|110.46|110.64|110.56|110.66|110.56|110.48|110.44|18506
1628665770000|2021-08-11 07:09:30|110.62|110.54|110.58|110.44|110.64|110.56|110.58|110.44|18514
1628665800000|2021-08-11 07:10:00|110.56|110.4|110.36|110.26|110.56|110.44|110.36|110.26|9618
1628665810000|2021-08-11 07:10:10|110.38|110.28|110.5|110.42|110.56|110.42|110.38|110.28|12240
1628665820000|2021-08-11 07:10:20|110.48|110.38|110.46|110.32|110.48|110.38|110.46|110.32|288
1628665830000|2021-08-11 07:10:30|110.44|110.34|110.4|110.3|110.44|110.34|110.4|110.28|0
1628665840000|2021-08-11 07:10:40|||||||||2494
1628665850000|2021-08-11 07:10:50|110.38|110.28|110.24|110.12|110.38|110.28|110.24|110.12|27366
1628665860000|2021-08-11 07:11:00|110.26|110.14|110.12|110.04|110.26|110.14|110.12|110.04|15580
1628665870000|2021-08-11 07:11:10|110.14|110.06|110.26|110.18|110.26|110.2|110.14|110.06|28356
1628665880000|2021-08-11 07:11:20|110.24|110.16|110.24|110.16|110.24|110.16|110.24|110.16|635
1628665890000|2021-08-11 07:11:30|110.26|110.18|110.32|110.2|110.34|110.28|110.26|110.18|24008
1628665920000|2021-08-11 07:12:00|110.34|110.22|110.08|109.98|110.34|110.26|110.08|109.98|41786
1628665930000|2021-08-11 07:12:10|110.1|110|110.1|110.02|110.16|110.1|110.08|110|30979
1628665940000|2021-08-11 07:12:20|110.08|110|110.06|110|110.08|110|109.98|109.92|15426
1628665950000|2021-08-11 07:12:30|110.04|109.98|110.04|109.94|110.04|109.98|110.04|109.92|4056
1628665960000|2021-08-11 07:12:40||109.92||109.94||109.94||109.92|495
1628665970000|2021-08-11 07:12:50||109.92||109.92||109.94||109.92|1560
1628665980000|2021-08-11 07:13:00|||||||||17620
1628665990000|2021-08-11 07:13:10|110.02|109.94|109.9|109.8|110.02|109.94|109.9|109.8|15412
1628666000000|2021-08-11 07:13:20|109.88|109.78|109.92|109.84|109.92|109.88|109.84|109.74|47729
1628666010000|2021-08-11 07:13:30|109.9|109.86|109.8|109.74|109.92|109.86|109.8|109.74|2628
1628666020000|2021-08-11 07:13:40|109.82|109.76|109.8|109.7|109.88|109.8|109.8|109.7|23090
1628666030000|2021-08-11 07:13:50|109.76|109.72|109.78|109.72|109.8|109.74|109.74|109.7|30970
1628666040000|2021-08-11 07:14:00|109.8|109.74|109.8|109.74|109.82|109.76|109.78|109.7|22138
1628666050000|2021-08-11 07:14:10||109.72||109.72||109.72||109.72|0
1628666060000|2021-08-11 07:14:20|||||||||9175
1628666070000|2021-08-11 07:14:30|109.78|109.7|109.78|109.72|109.78|109.72|109.76|109.7|25112
1628666080000|2021-08-11 07:14:40|109.82|109.76|109.8|109.72|109.82|109.78|109.8|109.72|6466
1628666090000|2021-08-11 07:14:50||109.74||109.74||109.74||109.74|15
1628666100000|2021-08-11 07:15:00|109.82|109.76|109.8|109.76|109.88|109.8|109.8|109.76|61054
1628666110000|2021-08-11 07:15:10|109.82|109.78|110.02|109.92|110.02|109.92|109.82|109.78|16023
1628666120000|2021-08-11 07:15:20|110|109.94|110.08|110|110.08|110|110|109.94|9172
1628666130000|2021-08-11 07:15:30|110.06|109.96|110.06|109.98|110.06|109.98|110.06|109.94|0
1628666140000|2021-08-11 07:15:40|110.04|109.92|110.02|109.88|110.04|109.92|110.02|109.88|939
1628666150000|2021-08-11 07:15:50|110|109.9|110.02|109.92|110.04|109.92|110|109.9|3555
1628666160000|2021-08-11 07:16:00||109.88||109.88||109.88||109.88|4500
1628666180000|2021-08-11 07:16:20|||||||||27297
1628666200000|2021-08-11 07:16:40|110|109.86|109.9|109.76|110|109.9|109.9|109.76|14444
1628666220000|2021-08-11 07:17:00|109.88|109.78|109.92|109.84|109.92|109.84|109.86|109.72|15868
1628666230000|2021-08-11 07:17:10|109.96|109.86|109.94|109.88|109.96|109.88|109.94|109.86|6486
1628666240000|2021-08-11 07:17:20|109.92|109.86|109.88|109.82|109.92|109.86|109.88|109.82|9041
1628666250000|2021-08-11 07:17:30|109.9|109.84|109.92|109.84|109.96|109.92|109.9|109.84|17408
1628666260000|2021-08-11 07:17:40|109.94|109.86|109.96|109.88|109.96|109.88|109.94|109.86|4517
1628666270000|2021-08-11 07:17:50|109.98|109.9|109.94|109.84|110|109.92|109.94|109.84|3900
1628666280000|2021-08-11 07:18:00|109.92|109.78|109.9|109.8|109.92|109.8|109.9|109.78|0
1628666290000|2021-08-11 07:18:10||109.82||109.82||109.82||109.82|0
1628666300000|2021-08-11 07:18:20||109.84||109.84||109.84||109.84|2781
1628666310000|2021-08-11 07:18:30|109.88|109.82|109.88|109.82|109.92|109.82|109.88|109.82|0
1628666320000|2021-08-11 07:18:40|109.86|109.8|109.82|109.72|109.86|109.8|109.82|109.72|6679
1628666330000|2021-08-11 07:18:50|||||||||5632
1628666340000|2021-08-11 07:19:00|109.84|109.74|109.88|109.82|109.88|109.82|109.82|109.74|14266
1628666350000|2021-08-11 07:19:10||109.8||109.82||109.82||109.8|0
1628666360000|2021-08-11 07:19:20|109.86|109.8|109.86|109.8|109.86|109.8|109.86|109.8|2500
1628666380000|2021-08-11 07:19:40|109.84|109.76|109.82|109.72|109.84|109.8|109.82|109.72|35162
1628666400000|2021-08-11 07:20:00||109.74||109.74||109.74||109.74|1078
1628666410000|2021-08-11 07:20:10|109.86|109.76|109.92|109.86|109.94|109.86|109.86|109.76|2272
1628666420000|2021-08-11 07:20:20|109.9|109.84|109.86|109.76|109.9|109.84|109.86|109.76|6828
1628666430000|2021-08-11 07:20:30|109.88|109.78|109.9|109.8|109.9|109.8|109.86|109.78|3557
1628666440000|2021-08-11 07:20:40|109.88|109.78|109.86|109.72|109.88|109.78|109.86|109.72|3087
1628666460000|2021-08-11 07:21:00|109.84|109.7|109.52|109.42|109.84|109.7|109.52|109.4|19593
1628666480000|2021-08-11 07:21:20|109.54|109.44|109.66|109.5|109.66|109.5|109.54|109.44|23137
1628666490000|2021-08-11 07:21:30|109.7|109.52|109.7|109.54|109.7|109.54|109.7|109.52|5355
1628666510000|2021-08-11 07:21:50|109.68||109.66||109.68||109.66||9460
1628666530000|2021-08-11 07:22:10|||||||||1673
1628666550000|2021-08-11 07:22:30|109.68|109.56|109.74|109.68|109.74|109.68|109.66|109.56|9738
1628666560000|2021-08-11 07:22:40|109.78|109.7|109.82|109.78|109.84|109.78|109.78|109.7|759
1628666570000|2021-08-11 07:22:50|109.84|109.8|109.86|109.8|109.9|109.82|109.84|109.8|5084
1628666580000|2021-08-11 07:23:00|109.88||109.88||109.88||109.88||463
1628666590000|2021-08-11 07:23:10||109.82||109.82||109.82||109.82|0
1628666600000|2021-08-11 07:23:20|109.9|109.84|109.84|109.68|109.92|109.84|109.84|109.68|8544
1628666610000|2021-08-11 07:23:30|109.82||109.8||109.82||109.8||0
1628666640000|2021-08-11 07:24:00||109.7||109.72||109.72||109.7|1
1628666650000|2021-08-11 07:24:10|109.82||109.84||109.84||109.82||34
1628666660000|2021-08-11 07:24:20|109.82||109.82||109.82||109.82||32617
1628666670000|2021-08-11 07:24:30||109.74||109.72||109.74||109.72|0
1628666680000|2021-08-11 07:24:40|109.84|109.74|109.9|109.86|109.98|109.94|109.84|109.74|10731
1628666690000|2021-08-11 07:24:50|109.88|109.8|109.88|109.78|109.88|109.8|109.88|109.78|17
1628666700000|2021-08-11 07:25:00|||||||||5068
1628666710000|2021-08-11 07:25:10|109.9|109.8|109.96|109.86|109.96|109.86|109.9|109.8|1343
1628666720000|2021-08-11 07:25:20|||||||||2929
1628666730000|2021-08-11 07:25:30|109.94|109.82|109.92|109.82|109.94|109.82|109.92|109.82|1028
1628666740000|2021-08-11 07:25:40|109.9|109.8|109.84|109.72|109.9|109.8|109.84|109.72|4426
1628666760000|2021-08-11 07:26:00||109.7||109.72||109.72||109.68|0
1628666770000|2021-08-11 07:26:10||109.74||109.74||109.74||109.74|20056
1628666780000|2021-08-11 07:26:20|109.86|109.76|109.86|109.76|109.88|109.76|109.84|109.76|15444
1628666790000|2021-08-11 07:26:30|||||||||401
1628666800000|2021-08-11 07:26:40|109.88|109.78|109.94|109.8|109.94|109.8|109.88|109.78|2390
1628666810000|2021-08-11 07:26:50|109.92|109.82|109.9|109.8|109.92|109.84|109.9|109.8|3874
1628666820000|2021-08-11 07:27:00|109.88|109.78|109.72|109.62|109.88|109.78|109.7|109.6|7619
1628666830000|2021-08-11 07:27:10|109.74|109.64|109.78|109.66|109.8|109.7|109.74|109.64|1828
1628666850000|2021-08-11 07:27:30|109.8||109.8||109.8||109.78||5635
1628666860000|2021-08-11 07:27:40|109.78||109.78||109.78||109.78||0
1628666880000|2021-08-11 07:28:00|109.8|109.68|109.94|109.84|109.94|109.84|109.8|109.68|2483
1628666910000|2021-08-11 07:28:30||109.86||109.86||109.86||109.86|522
1628666940000|2021-08-11 07:29:00|109.96||109.98||110||109.96||4000
1628666950000|2021-08-11 07:29:10|109.96|109.84|109.82|109.72|109.96|109.84|109.8|109.72|21727
1628666960000|2021-08-11 07:29:20|109.84|109.74|109.82|109.7|109.84|109.76|109.74|109.68|12277
1628666970000|2021-08-11 07:29:30|109.8|109.68|109.82|109.68|109.82|109.68|109.78|109.66|4579
1628666990000|2021-08-11 07:29:50|109.8||109.78||109.8||109.78||5000
1628667000000|2021-08-11 07:30:00|109.76|109.66|109.72|109.66|109.76|109.66|109.72|109.66|500
1628667010000|2021-08-11 07:30:10|109.7|109.64|109.62|109.52|109.7|109.64|109.62|109.5|22352
1628667020000|2021-08-11 07:30:20|109.6|109.54|109.62|109.52|109.66|109.58|109.6|109.52|8631
1628667060000|2021-08-11 07:31:00|109.64|109.54|109.68|109.54|109.68|109.54|109.62|109.54|4335
1628667070000|2021-08-11 07:31:10||109.56||109.58||109.58||109.56|0
1628667080000|2021-08-11 07:31:20|109.7|109.6|109.76|109.66|109.78|109.68|109.7|109.6|26933
1628667090000|2021-08-11 07:31:30|||||||||2312
1628667100000|2021-08-11 07:31:40|109.66|109.64|109.66|109.62|109.76|109.64|109.66|109.62|15472
1628667110000|2021-08-11 07:31:50|109.68|109.64|109.74|109.64|109.76|109.64|109.66|109.64|3728
1628667120000|2021-08-11 07:32:00|109.76|109.66|109.78|109.72|109.78|109.72|109.74|109.66|8678
1628667150000|2021-08-11 07:32:30|||||||||3358
1628667160000|2021-08-11 07:32:40|109.76|109.68|109.76|109.68|109.76|109.68|109.76|109.68|5112
1628667170000|2021-08-11 07:32:50|109.78|109.66|109.7|109.58|109.78|109.66|109.66|109.58|9421
1628667180000|2021-08-11 07:33:00|109.68|109.6|109.66|109.6|109.68|109.6|109.66|109.6|0
1628667190000|2021-08-11 07:33:10|109.7|109.62|109.72|109.66|109.76|109.7|109.7|109.6|25458
1628667200000|2021-08-11 07:33:20|109.7|109.62|109.7|109.66|109.7|109.66|109.7|109.6|4335
1628667220000|2021-08-11 07:33:40|109.68|109.6|109.66|109.56|109.68|109.6|109.66|109.56|1039
1628667240000|2021-08-11 07:34:00|109.64|109.54|109.54|109.44|109.64|109.54|109.54|109.42|22555
1628667250000|2021-08-11 07:34:10|109.56|109.46|109.5|109.42|109.56|109.5|109.5|109.42|659
1628667260000|2021-08-11 07:34:20|109.54|109.44|109.54|109.46|109.54|109.46|109.5|109.42|3481
1628667270000|2021-08-11 07:34:30|109.56|109.48|109.56|109.48|109.56|109.48|109.56|109.48|10002
1628667280000|2021-08-11 07:34:40|109.58|109.52|109.62|109.52|109.62|109.52|109.58|109.5|7200
1628667290000|2021-08-11 07:34:50|109.6|109.54|109.6|109.54|109.6|109.54|109.6|109.52|6300
1628667300000|2021-08-11 07:35:00|109.58|109.52|109.56|109.46|109.58|109.54|109.56|109.46|968
1628667310000|2021-08-11 07:35:10||109.48||109.48||109.48||109.48|30
1628667320000|2021-08-11 07:35:20|||||||||2227
1628667340000|2021-08-11 07:35:40|109.54|109.46|109.5|109.42|109.54|109.46|109.5|109.42|4114
1628667360000|2021-08-11 07:36:00|109.48|109.4|109.4|109.32|109.48|109.4|109.4|109.28|31339
1628667370000|2021-08-11 07:36:10|109.42|109.34|109.44|109.34|109.44|109.36|109.34|109.32|8847
1628667380000|2021-08-11 07:36:20|109.48|109.36|109.44|109.36|109.5|109.44|109.42|109.34|3994
1628667390000|2021-08-11 07:36:30|109.46|109.38|109.46|109.38|109.5|109.38|109.46|109.38|10567
1628667410000|2021-08-11 07:36:50|109.44|109.36|109.46|109.4|109.46|109.4|109.44|109.36|450
1628667420000|2021-08-11 07:37:00||109.42||109.44||109.44||109.42|0
1628667460000|2021-08-11 07:37:40|109.5||109.48||109.5||109.46||2202
1628667480000|2021-08-11 07:38:00|109.46||109.48||109.48||109.46||5418
1628667490000|2021-08-11 07:38:10|109.44|109.4|109.44|109.4|109.44|109.4|109.44|109.4|71
1628667510000|2021-08-11 07:38:30|109.48|109.42|109.48|109.4|109.56|109.48|109.48|109.4|8451
1628667520000|2021-08-11 07:38:40|109.5|109.42|109.48|109.4|109.5|109.42|109.48|109.4|350
1628667530000|2021-08-11 07:38:50||109.42||109.42||109.42||109.42|0
1628667560000|2021-08-11 07:39:20||109.44||109.42||109.44||109.42|38
1628667570000|2021-08-11 07:39:30|109.46||109.46||109.46||109.46||0
1628667590000|2021-08-11 07:39:50|109.44|109.4|109.38|109.28|109.44|109.4|109.38|109.26|1092
1628667600000|2021-08-11 07:40:00||109.32||109.32||109.32||109.32|3633
1628667610000|2021-08-11 07:40:10|||||||||1782
1628667620000|2021-08-11 07:40:20|109.42|109.34|109.42|109.34|109.42|109.34|109.42|109.34|0
1628667630000|2021-08-11 07:40:30|109.44||109.44||109.44||109.44||10000
1628667640000|2021-08-11 07:40:40|109.42||109.42||109.42||109.42||10000
1628667650000|2021-08-11 07:40:50||109.32||109.32||109.32||109.32|0
1628667660000|2021-08-11 07:41:00|109.4|109.3|109.3|109.2|109.4|109.3|109.3|109.16|9602
1628667670000|2021-08-11 07:41:10|109.28||109.26||109.28||109.26||750
1628667680000|2021-08-11 07:41:20|109.28||109.28||109.28||109.26||1500
1628667690000|2021-08-11 07:41:30|109.26||109.26||109.28||109.26||0
1628667700000|2021-08-11 07:41:40|109.28||109.26||109.28||109.26||0
1628667710000|2021-08-11 07:41:50|109.28|109.18|109.18|109.12|109.28|109.2|109.14|109|45737
1628667720000|2021-08-11 07:42:00|109.22|109.14|109.22|109.18|109.24|109.18|109.2|109.14|11200
1628667740000|2021-08-11 07:42:20|||||||||3595
1628667750000|2021-08-11 07:42:30|||||||||500
1628667760000|2021-08-11 07:42:40|109.24|109.2|109.24|109.18|109.24|109.2|109.24|109.18|5954
1628667780000|2021-08-11 07:43:00|109.22||109.24||109.24||109.22||0
1628667790000|2021-08-11 07:43:10|||||||||1000
1628667800000|2021-08-11 07:43:20|109.22|109.16|109.08|109.04|109.22|109.16|109.06|108.98|32308
1628667810000|2021-08-11 07:43:30|109.12||109.08||109.12||109.08||55
1628667820000|2021-08-11 07:43:40|||||||||1980
1628667830000|2021-08-11 07:43:50|109.06|109.02|109.02|108.98|109.06|109.02|109.02|108.98|2885
1628667840000|2021-08-11 07:44:00|109.06|109|109.02|109|109.06|109|109.02|109|3292
1628667850000|2021-08-11 07:44:10||108.98||108.98||108.98||108.92|4507
1628667880000|2021-08-11 07:44:40|||||||||1095
1628667900000|2021-08-11 07:45:00|||||||||6261
1628667920000|2021-08-11 07:45:20|109||109||109||109||3000
1628667930000|2021-08-11 07:45:30|108.98|108.92|108.98|108.86|108.98|108.92|108.98|108.86|1
1628667940000|2021-08-11 07:45:40|108.96|108.88|108.94|108.84|108.96|108.88|108.94|108.82|104166
1628667950000|2021-08-11 07:45:50|108.82|108.86|108.82|108.78|108.92|108.86|108.8|108.72|26430
1628667960000|2021-08-11 07:46:00|108.84|108.76|108.84|108.74|108.84|108.78|108.78|108.68|19792
1628667970000|2021-08-11 07:46:10|108.86|108.76|108.9|108.86|108.9|108.88|108.86|108.76|6316
1628667980000|2021-08-11 07:46:20|108.94|108.88|108.98|108.9|109|108.94|108.9|108.86|41790
1628667990000|2021-08-11 07:46:30|109|108.92|109.12|109.02|109.12|109.02|108.96|108.92|49064
1628668000000|2021-08-11 07:46:40|109.14|109.04|109.16|109.1|109.18|109.1|109.06|109|13360
1628668010000|2021-08-11 07:46:50|109.14|109.08|109.2|109.12|109.22|109.12|109.14|109.06|7048
1628668020000|2021-08-11 07:47:00|109.18|109.1|109.08|109.02|109.18|109.1|109.08|109.02|4276
1628668030000|2021-08-11 07:47:10|109.1|109.04|109.1|109.08|109.16|109.1|109.1|109.02|15356
1628668040000|2021-08-11 07:47:20||109.02||109.08||109.08||109.02|2027
1628668050000|2021-08-11 07:47:30|||||||||80
1628668060000|2021-08-11 07:47:40|||||||||645
1628668070000|2021-08-11 07:47:50|109.12||109.16||109.16||109.12||2685
1628668080000|2021-08-11 07:48:00|109.18|109.1|109.32|109.24|109.34|109.26|109.18|109.1|22341
1628668090000|2021-08-11 07:48:10|109.3|109.22|109.32|109.22|109.32|109.24|109.28|109.22|0
1628668100000|2021-08-11 07:48:20|109.34|109.24|109.36|109.26|109.36|109.26|109.34|109.24|0
1628668110000|2021-08-11 07:48:30|109.34|109.28|109.38|109.3|109.4|109.32|109.32|109.28|3500
1628668120000|2021-08-11 07:48:40|109.36|109.28|109.38|109.3|109.38|109.3|109.2|109.18|13054
1628668130000|2021-08-11 07:48:50|109.4|109.32|109.4|109.36|109.46|109.36|109.4|109.32|1239
1628668140000|2021-08-11 07:49:00|109.38|109.32|109.26|109.18|109.38|109.32|109.24|109.18|62305
1628668150000|2021-08-11 07:49:10|109.28|109.16|109.18|109.12|109.28|109.16|109.18|109.12|4202
1628668160000|2021-08-11 07:49:20|109.2|109.14|109.2|109.16|109.2|109.16|109.18|109.14|0
1628668170000|2021-08-11 07:49:30|109.26|109.18|109.26|109.2|109.28|109.2|109.26|109.18|25901
1628668180000|2021-08-11 07:49:40|109.24|109.18|109.24|109.16|109.24|109.2|109.2|109.14|2721
1628668190000|2021-08-11 07:49:50|109.22|109.18|109.14|109.08|109.22|109.18|109.1|109.02|28997
1628668200000|2021-08-11 07:50:00|||||||||2020
1628668210000|2021-08-11 07:50:10|109.12|109.04|109.14|109.08|109.14|109.08|109.1|109.02|4460
1628668220000|2021-08-11 07:50:20|109.18|109.1|109.18|109.12|109.2|109.12|109.14|109.08|18205
1628668230000|2021-08-11 07:50:30|109.16||109.16||109.16||109.16||0
1628668240000|2021-08-11 07:50:40|109.14|109.08|109.12|109.02|109.14|109.08|109.08|109|5651
1628668250000|2021-08-11 07:50:50|109.1|109.04|109.16|109.08|109.16|109.08|109.08|109.04|775
1628668260000|2021-08-11 07:51:00|109.2|109.1|109.16|109.08|109.26|109.16|109.16|109.08|10696
1628668270000|2021-08-11 07:51:10|109.14|109.06|109.06|108.98|109.14|109.08|109.06|108.98|64
1628668290000|2021-08-11 07:51:30|109.04|108.96|109.04|108.98|109.04|108.98|109.04|108.94|0
1628668340000|2021-08-11 07:52:20|109.02|109|109.04|108.96|109.04|109|108.96|108.88|15212
1628668350000|2021-08-11 07:52:30|109.06|108.98|109.04|108.98|109.06|108.98|109.04|108.96|0
1628668360000|2021-08-11 07:52:40|109.06|109|109.12|109.04|109.12|109.04|109.06|109|3861
1628668370000|2021-08-11 07:52:50||109.02||109.04||109.04||109.02|0
1628668400000|2021-08-11 07:53:20||109.06||109.04||109.06||109.04|0
1628668410000|2021-08-11 07:53:30|109.14|109.06|109.16|109.06|109.16|109.06|109.14|109.06|0
1628668420000|2021-08-11 07:53:40|||||||||1390
1628668440000|2021-08-11 07:54:00|109.14|109.08|109.12|109.04|109.14|109.08|109.12|109.04|36
1628668450000|2021-08-11 07:54:10|||||||||4762
1628668460000|2021-08-11 07:54:20|109.1|109.02|109.12|109.1|109.12|109.1|109.04|108.98|11024
1628668470000|2021-08-11 07:54:30|109.1|109.06|109.1|109|109.1|109.06|109.1|109|3566
1628668480000|2021-08-11 07:54:40|109.08|109.02|109.02|108.94|109.08|109.02|109|108.92|2197
1628668490000|2021-08-11 07:54:50|||||||||40567
1628668500000|2021-08-11 07:55:00|109.04|108.96|109.02|108.94|109.06|108.98|109.02|108.92|20
1628668520000|2021-08-11 07:55:20|109|108.92|108.98|108.88|109|108.92|108.98|108.88|2500
1628668540000|2021-08-11 07:55:40|108.96|108.84|108.9|108.82|108.96|108.84|108.86|108.76|6059
1628668550000|2021-08-11 07:55:50|108.92||108.94||108.94||108.92||0
1628668580000|2021-08-11 07:56:20|108.92||108.9||108.92||108.9||364
1628668590000|2021-08-11 07:56:30||108.84||108.82||108.84||108.82|0
1628668600000|2021-08-11 07:56:40|108.88|108.84|108.94|108.9|108.98|108.92|108.88|108.82|3517
1628668610000|2021-08-11 07:56:50|108.92|108.86|108.98|108.88|108.98|108.88|108.9|108.82|2816
1628668620000|2021-08-11 07:57:00||108.9||108.9||108.9||108.9|3
1628668630000|2021-08-11 07:57:10|||||||||910
1628668660000|2021-08-11 07:57:40||108.92||108.92||108.92||108.92|0
1628668670000|2021-08-11 07:57:50|108.96|108.9|108.96|108.92|108.98|108.92|108.96|108.9|4500
1628668680000|2021-08-11 07:58:00|108.98|108.94|108.98|108.96|108.98|108.96|108.96|108.94|11
1628668690000|2021-08-11 07:58:10|108.96|108.94|108.92|108.84|109|108.94|108.9|108.84|28565
1628668700000|2021-08-11 07:58:20|108.9|108.8|108.94|108.86|108.96|108.9|108.9|108.8|11414
1628668710000|2021-08-11 07:58:30||108.84||108.84||108.86||108.84|4600
1628668720000|2021-08-11 07:58:40||108.86||108.88||108.88||108.84|0
1628668730000|2021-08-11 07:58:50|108.98|108.9|109.06|109|109.06|109|108.98|108.9|13055
1628668750000|2021-08-11 07:59:10|109.04|108.98|108.96|108.9|109.04|108.98|108.96|108.9|12641
1628668760000|2021-08-11 07:59:20|108.94|108.86|108.94|108.86|108.94|108.86|108.94|108.86|0
1628668770000|2021-08-11 07:59:30|||||||||4879
1628668780000|2021-08-11 07:59:40|||||||||3123
1628668800000|2021-08-11 08:00:00|108.98|108.88|109|108.94|109|108.94|108.98|108.88|16737
1628668810000|2021-08-11 08:00:10|109.02|108.96|109.16|109.08|109.16|109.08|109.02|108.96|3266
1628668820000|2021-08-11 08:00:20|||||||||13659
1628668830000|2021-08-11 08:00:30|109.18|109.1|109.1|109.04|109.18|109.1|109.08|109.04|5537
1628668840000|2021-08-11 08:00:40|||||||||10000
1628668850000|2021-08-11 08:00:50|109.14|109.06|109.14|109.06|109.14|109.06|109.14|109.06|0
1628668860000|2021-08-11 08:01:00|109.16|109.08|109.26|109.2|109.28|109.2|109.16|109.08|18094
1628668870000|2021-08-11 08:01:10|109.3||109.28||109.3||109.28||0
1628668890000|2021-08-11 08:01:30|109.26|109.18|109.08|108.98|109.26|109.18|109.08|108.98|678
1628668900000|2021-08-11 08:01:40|109.06|108.94|109.08|109|109.08|109|109.02|108.94|3016
1628668910000|2021-08-11 08:01:50||109.02||109.02||109.04||109.02|0
1628668920000|2021-08-11 08:02:00|109.06|109|109.06|109|109.06|109|109.06|109|0
1628668930000|2021-08-11 08:02:10|109.08|109.02|109.08|109.02|109.08|109.02|109.06|109|3972
1628668940000|2021-08-11 08:02:20|109.06|109|109.08|109.02|109.08|109.02|109.06|109|0
1628668950000|2021-08-11 08:02:30|109.1|109.04|109.12|109.08|109.16|109.1|109.1|109.04|3966
1628668960000|2021-08-11 08:02:40|109.14|109.1|109.16|109.1|109.16|109.1|109.14|109.08|0
1628668970000|2021-08-11 08:02:50|||||||||2280
1628668980000|2021-08-11 08:03:00|109.14|109.08|109.16|109.12|109.18|109.12|109.14|109.08|339
1628668990000|2021-08-11 08:03:10|109.14||109.16||109.16||109.14||220
1628669010000|2021-08-11 08:03:30|109.18|109.14|109.2|109.14|109.22|109.16|109.18|109.14|4438
1628669020000|2021-08-11 08:03:40|109.18|109.12|109.12|109.06|109.18|109.12|109.08|109|5681
1628669030000|2021-08-11 08:03:50||109.04||109.04||109.04||109.04|0
1628669040000|2021-08-11 08:04:00|109.14|109.06|109.1|109.04|109.14|109.06|109.1|109.04|8
1628669050000|2021-08-11 08:04:10|109.08|109.02|109.06|109|109.1|109.02|109.06|109|4319
1628669060000|2021-08-11 08:04:20|109.08|109.02|109.16|109.1|109.2|109.14|109.08|109.02|19192
1628669070000|2021-08-11 08:04:30|109.18|109.08|109.16|109.1|109.2|109.12|109.16|109.08|27813
1628669080000|2021-08-11 08:04:40|109.14|109.08|109.06|109|109.14|109.08|109.06|109|5204
1628669090000|2021-08-11 08:04:50|109.04|108.96|109.02|108.94|109.04|108.96|109.02|108.94|5156
1628669140000|2021-08-11 08:05:40||108.92||108.94||108.94||108.92|800
1628669180000|2021-08-11 08:06:20||108.96||108.94||108.98||108.94|299
1628669190000|2021-08-11 08:06:30||108.92||108.92||108.92||108.92|0
1628669210000|2021-08-11 08:06:50||108.94||108.94||108.94||108.94|0
1628669220000|2021-08-11 08:07:00|||||||||1565
1628669230000|2021-08-11 08:07:10|109.06|108.96|109.08|109.02|109.16|109.08|109.02|108.96|54990
1628669240000|2021-08-11 08:07:20|109.1|109.04|109.14|109.08|109.14|109.08|109.1|109.04|3559
1628669250000|2021-08-11 08:07:30|109.16|109.1|109.2|109.14|109.2|109.14|109.16|109.1|3457
1628669260000|2021-08-11 08:07:40|109.22|109.16|109.28|109.2|109.28|109.2|109.22|109.16|3305
1628669280000|2021-08-11 08:08:00|109.3||109.26||109.3||109.26||1342
1628669290000|2021-08-11 08:08:10|109.28||109.26||109.28||109.26||9169
1628669300000|2021-08-11 08:08:20||109.18||109.16||109.18||109.16|0
1628669320000|2021-08-11 08:08:40||109.18||109.16||109.18||109.16|0
1628669340000|2021-08-11 08:09:00||109.18||109.18||109.18||109.18|195
1628669370000|2021-08-11 08:09:30|109.28|109.2|109.38|109.32|109.44|109.36|109.28|109.2|6336
1628669380000|2021-08-11 08:09:40|109.4|109.34|109.42|109.34|109.42|109.34|109.4|109.34|6895
1628669390000|2021-08-11 08:09:50|109.4|109.32|109.28|109.2|109.42|109.32|109.26|109.18|969
1628669400000|2021-08-11 08:10:00|109.26|109.18|109.28|109.18|109.28|109.18|109.24|109.18|0
1628669410000|2021-08-11 08:10:10|||||||||100
1628669430000|2021-08-11 08:10:30|109.3|109.2|109.3|109.22|109.32|109.22|109.28|109.2|300
1628669440000|2021-08-11 08:10:40|109.28|109.2|109.3|109.22|109.3|109.22|109.28|109.2|0
1628669450000|2021-08-11 08:10:50|109.28|109.2|109.3|109.24|109.3|109.24|109.26|109.2|4543
1628669460000|2021-08-11 08:11:00|109.34|109.26|109.28|109.24|109.38|109.32|109.28|109.18|8008
1628669470000|2021-08-11 08:11:10|109.3|109.22|109.26|109.2|109.3|109.22|109.26|109.18|1135
1628669480000|2021-08-11 08:11:20|109.24|109.18|109.28|109.22|109.3|109.22|109.22|109.18|6296
1628669490000|2021-08-11 08:11:30|109.3|109.24|109.3|109.24|109.3|109.24|109.3|109.24|6342
1628669500000|2021-08-11 08:11:40|109.28|109.22|109.28|109.24|109.28|109.24|109.28|109.22|0
1628669510000|2021-08-11 08:11:50|||||||||813
1628669520000|2021-08-11 08:12:00|109.26|109.22|109.24|109.22|109.26|109.22|109.24|109.22|1075
1628669530000|2021-08-11 08:12:10|109.22|109.18|109.16|109.08|109.22|109.18|109.16|109.08|185
1628669540000|2021-08-11 08:12:20|||||||||1400
1628669550000|2021-08-11 08:12:30|109.18|109.1|109.22|109.18|109.22|109.18|109.18|109.1|11533
1628669560000|2021-08-11 08:12:40|109.2|109.16|109.2|109.12|109.2|109.16|109.2|109.12|0
1628669570000|2021-08-11 08:12:50||109.14||109.12||109.14||109.1|0
1628669580000|2021-08-11 08:13:00||109.1||109.1||109.12||109.1|0
1628669590000|2021-08-11 08:13:10|109.22|109.12|109.2|109.12|109.22|109.14|109.2|109.12|3399
1628669600000|2021-08-11 08:13:20||109.1||109.12||109.12||109.1|0
1628669620000|2021-08-11 08:13:40|109.22|109.14|109.32|109.24|109.32|109.24|109.22|109.14|13677
1628669630000|2021-08-11 08:13:50|109.34||109.34||109.34||109.34||0
1628669640000|2021-08-11 08:14:00|109.32||109.32||109.34||109.32||0
1628669650000|2021-08-11 08:14:10|109.34|109.26|109.36|109.28|109.36|109.28|109.34|109.26|11
1628669660000|2021-08-11 08:14:20|109.34||109.36||109.36||109.34||0
1628669670000|2021-08-11 08:14:30|109.34|109.26|109.34|109.28|109.34|109.28|109.32|109.26|0
1628669680000|2021-08-11 08:14:40|109.36||109.34||109.36||109.34||91
1628669690000|2021-08-11 08:14:50|109.36|109.3|109.42|109.36|109.42|109.36|109.34|109.3|4910
1628669700000|2021-08-11 08:15:00|109.44|109.38|109.46|109.4|109.5|109.4|109.44|109.38|1436
1628669720000|2021-08-11 08:15:20|109.44|109.42|109.46|109.42|109.48|109.42|109.44|109.42|0
1628669730000|2021-08-11 08:15:30|109.44|109.4|109.44|109.36|109.44|109.4|109.42|109.36|2526
1628669740000|2021-08-11 08:15:40|109.42|109.32|109.34|109.28|109.42|109.34|109.34|109.28|81
1628669750000|2021-08-11 08:15:50|109.32|109.24|109.32|109.28|109.32|109.28|109.32|109.24|900
1628669760000|2021-08-11 08:16:00|||||||||135
1628669780000|2021-08-11 08:16:20|109.3|109.24|109.18|109.12|109.3|109.24|109.18|109.12|6750
1628669790000|2021-08-11 08:16:30|109.2|109.14|109.18|109.12|109.24|109.16|109.1|109.08|16672
1628669820000|2021-08-11 08:17:00|||||||||5580
1628669830000|2021-08-11 08:17:10|109.2|109.14|109.2|109.12|109.22|109.16|109.2|109.12|2398
1628669840000|2021-08-11 08:17:20||109.14||109.16||109.16||109.14|0
1628669850000|2021-08-11 08:17:30|109.24|109.18|109.3|109.22|109.32|109.22|109.22|109.18|5617
1628669860000|2021-08-11 08:17:40|109.32|109.2|109.2|109.12|109.32|109.2|109.16|109.12|7296
1628669870000|2021-08-11 08:17:50|109.22|109.14|109.24|109.16|109.24|109.16|109.22|109.14|4251
1628669880000|2021-08-11 08:18:00|109.22|109.12|109.18|109.16|109.22|109.16|109.18|109.12|5139
1628669890000|2021-08-11 08:18:10|109.2||109.22||109.22||109.18||0
1628669920000|2021-08-11 08:18:40|||||||||3000
1628669930000|2021-08-11 08:18:50|109.2||109.18||109.2||109.18||146
1628669940000|2021-08-11 08:19:00|109.16|109.12|109.1|109.06|109.16|109.12|109.1|109.06|4997
1628669950000|2021-08-11 08:19:10|109.08|109.02|109.16|109.1|109.18|109.12|109.06|109|21425
1628669980000|2021-08-11 08:19:40|109.14|109.08|109.08|109.02|109.14|109.08|109.08|109.02|1
1628669990000|2021-08-11 08:19:50|109.06|109|109.06|109.02|109.06|109.02|109.06|108.98|0
1628670000000|2021-08-11 08:20:00|109.04|109|109.04|108.96|109.06|109|109.02|108.94|4398
1628670010000|2021-08-11 08:20:10|109.06|108.98|109.08|109|109.08|109.04|109.06|108.98|5295
1628670020000|2021-08-11 08:20:20|109.1|109.02|109.14|109.06|109.14|109.08|109.1|109.02|2089
1628670030000|2021-08-11 08:20:30|109.12|109.08|109.1|109.06|109.12|109.08|109.1|109.06|4520
1628670040000|2021-08-11 08:20:40|109.12||109.12||109.12||109.12||0
1628670050000|2021-08-11 08:20:50|109.14|109.08|109.18|109.12|109.2|109.12|109.14|109.08|1227
1628670060000|2021-08-11 08:21:00|109.22|109.14|109.14|109.06|109.22|109.16|109.14|109.06|3563
1628670080000|2021-08-11 08:21:20||109.04||109.04||109.04||109.04|0
1628670100000|2021-08-11 08:21:40|109.12|109.02|109.1|109.02|109.12|109.06|109.06|108.98|9986
1628670110000|2021-08-11 08:21:50|109.08||109.08||109.08||109.08||0
1628670120000|2021-08-11 08:22:00|109.06||109.06||109.06||109.06||150
1628670140000|2021-08-11 08:22:20|109.08|109.04|109.1|109.02|109.1|109.04|109.08|109.02|7122
1628670150000|2021-08-11 08:22:30|109.08||109.1||109.1||109.06||0
1628670160000|2021-08-11 08:22:40||109.04||109.04||109.04||109.04|27
1628670180000|2021-08-11 08:23:00|109.12|109.06|109.22|109.16|109.24|109.16|109.1|109.06|18238
1628670190000|2021-08-11 08:23:10|109.14|109.14|109.12|109.06|109.14|109.14|109.12|109.04|10179
1628670200000|2021-08-11 08:23:20|109.16||109.14||109.16||109.14||678
1628670210000|2021-08-11 08:23:30||109.04||109.06||109.06||109.04|0
1628670220000|2021-08-11 08:23:40|109.12|109.04|109.06|108.96|109.12|109.04|109.06|108.96|29
1628670230000|2021-08-11 08:23:50|109.04|108.94|109.02|108.96|109.04|108.96|109.02|108.94|646
1628670260000|2021-08-11 08:24:20|109|108.98|108.96|108.9|109|108.98|108.96|108.9|541
1628670270000|2021-08-11 08:24:30|108.94|108.88|108.9|108.84|108.94|108.88|108.88|108.84|5177
1628670280000|2021-08-11 08:24:40|108.86|108.86|108.88|108.82|108.9|108.86|108.86|108.78|30691
1628670290000|2021-08-11 08:24:50|108.9|108.84|108.96|108.9|108.96|108.9|108.9|108.84|12665
1628670300000|2021-08-11 08:25:00|||||||||1413
1628670310000|2021-08-11 08:25:10|108.94|108.88|108.92|108.84|108.94|108.9|108.9|108.84|159
1628670320000|2021-08-11 08:25:20||108.86||108.86||108.86||108.86|0
1628670330000|2021-08-11 08:25:30|108.9|108.84|108.9|108.82|108.9|108.84|108.9|108.82|0
1628670360000|2021-08-11 08:26:00||108.86||108.86||108.86||108.86|0
1628670370000|2021-08-11 08:26:10|108.88||108.9||108.9||108.88||0
1628670390000|2021-08-11 08:26:30|108.94|108.88|108.96|108.9|108.98|108.92|108.94|108.88|626
1628670400000|2021-08-11 08:26:40||108.88||108.88||108.88||108.86|44
1628670410000|2021-08-11 08:26:50|109|108.92|109.04|109|109.04|109|109|108.92|2091
1628670420000|2021-08-11 08:27:00|109.06|109.02|109.1|109.04|109.1|109.04|109.06|109.02|1754
1628670430000|2021-08-11 08:27:10|109.08||109.06||109.08||109.06||806
1628670440000|2021-08-11 08:27:20|109.04|109.02|109.02|108.98|109.04|109.02|109.02|108.96|1095
1628670450000|2021-08-11 08:27:30|||||||||596
1628670480000|2021-08-11 08:28:00|109.04|109|109.08|109|109.08|109|109.04|109|0
1628670490000|2021-08-11 08:28:10|||||||||458
1628670500000|2021-08-11 08:28:20|109.06||109.06||109.08||109.06||0
1628670510000|2021-08-11 08:28:30|109.08|109.02|109.06|109|109.08|109.04|109.06|109|69510
1628670520000|2021-08-11 08:28:40|109.08|109.02|109.08|109.02|109.08|109.04|109.08|109|2000
1628670530000|2021-08-11 08:28:50|109.06|109.04|109.08|109.02|109.08|109.04|109.06|109.02|10
1628670540000|2021-08-11 08:29:00||109.04||109.02||109.04||109.02|0
1628670550000|2021-08-11 08:29:10|109.1|109.04|109.12|109.08|109.14|109.08|109.1|109.04|20472
1628670560000|2021-08-11 08:29:20|109.1|109.1|109.12|109.06|109.12|109.1|109.08|109.04|3767
1628670570000|2021-08-11 08:29:30|109.1|109.04|109.1|109.04|109.1|109.04|109.1|109.04|0
1628670600000|2021-08-11 08:30:00|109.08|109.02|109.06|109.02|109.08|109.02|109.02|108.98|4455
1628670610000|2021-08-11 08:30:10|||||||||438
1628670620000|2021-08-11 08:30:20|109.04||109.04||109.04||109.04||950
1628670630000|2021-08-11 08:30:30|109.06||109.06||109.06||109.06||0
1628670640000|2021-08-11 08:30:40|||||||||445
1628670680000|2021-08-11 08:31:20|109.04|108.98|108.94|108.9|109.04|108.98|108.94|108.88|8484
1628670690000|2021-08-11 08:31:30|108.96|108.92|108.98|108.92|109.02|108.96|108.96|108.92|8099
1628670700000|2021-08-11 08:31:40|109|108.94|109.02|108.96|109.06|109.02|109|108.94|9198
1628670710000|2021-08-11 08:31:50|109|108.94|108.98|108.9|109|108.94|108.98|108.9|3850
1628670720000|2021-08-11 08:32:00||108.92||108.9||108.92||108.9|0
1628670730000|2021-08-11 08:32:10|||||||||211
1628670740000|2021-08-11 08:32:20|109.02|108.92|109|108.98|109.02|108.98|108.98|108.92|2981
1628670750000|2021-08-11 08:32:30|109.04|109|109.14|109.08|109.14|109.08|109.04|109|498
1628670760000|2021-08-11 08:32:40||109.1||109.08||109.1||109.08|9367
1628670770000|2021-08-11 08:32:50||109.1||109.1||109.1||109.1|100
1628670780000|2021-08-11 08:33:00|109.12|109.08|109.08|109.04|109.14|109.08|109.08|109.04|2907
1628670800000|2021-08-11 08:33:20|109.12|109.06|109.12|109.06|109.12|109.08|109.12|109.06|1358
1628670830000|2021-08-11 08:33:50|109.14|109.08|109.14|109.08|109.2|109.14|109.14|109.08|17363
1628670840000|2021-08-11 08:34:00|109.12|109.06|109.1|109.08|109.12|109.08|109.1|109.04|6392
1628670850000|2021-08-11 08:34:10|||||||||939
1628670860000|2021-08-11 08:34:20|109.14|109.1|109.14|109.1|109.14|109.1|109.14|109.08|5297
1628670890000|2021-08-11 08:34:50|109.16|109.12|109.14|109.1|109.16|109.12|109.14|109.1|11287
1628670900000|2021-08-11 08:35:00|109.16|109.08|109.1|109.04|109.16|109.08|109.1|109.04|5964
1628670920000|2021-08-11 08:35:20|109.08|109.02|109.02|108.96|109.08|109.02|109.02|108.96|5620
1628670930000|2021-08-11 08:35:30|109|108.98|109|108.96|109|108.98|109|108.94|0
1628670950000|2021-08-11 08:35:50|109.02|108.98|109.04|108.98|109.04|109|109.02|108.98|707
1628670960000|2021-08-11 08:36:00||109||109||109||109|110
1628670980000|2021-08-11 08:36:20|109.08|109.02|109.14|109.08|109.14|109.08|109.08|109.02|1961
1628671020000|2021-08-11 08:37:00|109.18|109.1|109.14|109.08|109.18|109.14|109.14|109.08|8545
1628671030000|2021-08-11 08:37:10|109.16|109.1|109.32|109.24|109.32|109.24|109.16|109.1|9722
1628671040000|2021-08-11 08:37:20|109.3|109.2|109.28|109.2|109.3|109.2|109.2|109.18|7033
1628671050000|2021-08-11 08:37:30|109.26||109.28||109.28||109.26||0
1628671070000|2021-08-11 08:37:50|109.26||109.26||109.26||109.26||1815
1628671080000|2021-08-11 08:38:00|109.28|109.22|109.28|109.22|109.28|109.22|109.28|109.22|0
1628671100000|2021-08-11 08:38:20|109.26|109.24|109.28|109.24|109.28|109.24|109.26|109.24|10
1628671110000|2021-08-11 08:38:30|109.26|109.22|109.12|109.06|109.26|109.22|109.06|109|29947
1628671120000|2021-08-11 08:38:40|109.14|109.08|109.16|109.12|109.18|109.12|109.12|109.08|13
1628671130000|2021-08-11 08:38:50|109.18||109.16||109.18||109.16||0
1628671140000|2021-08-11 08:39:00|109.18||109.16||109.18||109.16||0
1628671150000|2021-08-11 08:39:10|109.18||109.18||109.18||109.18||8295
1628671160000|2021-08-11 08:39:20||109.14||109.12||109.14||109.12|0
1628671170000|2021-08-11 08:39:30||109.14||109.12||109.14||109.12|0
1628671180000|2021-08-11 08:39:40|109.22|109.14|109.26|109.18|109.26|109.18|109.22|109.14|1196
1628671220000|2021-08-11 08:40:20|109.28|109.2|109.3|109.22|109.32|109.22|109.28|109.2|74
1628671230000|2021-08-11 08:40:30|109.28||109.28||109.28||109.28||0
1628671250000|2021-08-11 08:40:50|||||||||1700
1628671280000|2021-08-11 08:41:20|109.3|109.24|109.4|109.34|109.4|109.34|109.3|109.24|3162
1628671300000|2021-08-11 08:41:40|109.44|109.36|109.46|109.42|109.5|109.42|109.44|109.36|400
1628671310000|2021-08-11 08:41:50|109.44|109.38|109.4|109.34|109.44|109.38|109.4|109.34|8446
1628671320000|2021-08-11 08:42:00|109.38|109.36|109.38|109.34|109.38|109.36|109.38|109.34|0
1628671330000|2021-08-11 08:42:10|109.36|109.3|109.34|109.3|109.36|109.3|109.3|109.26|7023
1628671340000|2021-08-11 08:42:20|109.32||109.32||109.32||109.32||0
1628671350000|2021-08-11 08:42:30|109.34||109.34||109.34||109.34||120
1628671360000|2021-08-11 08:42:40|109.36||109.34||109.36||109.34||0
1628671370000|2021-08-11 08:42:50|109.36|109.32|109.4|109.36|109.4|109.36|109.36|109.32|2796
1628671380000|2021-08-11 08:43:00|109.38|109.34|109.38|109.3|109.38|109.36|109.38|109.3|9
1628671390000|2021-08-11 08:43:10||109.32||109.32||109.32||109.32|1832
1628671400000|2021-08-11 08:43:20|109.4|109.34|109.4|109.34|109.4|109.34|109.38|109.32|0
1628671410000|2021-08-11 08:43:30|||||||||920
1628671420000|2021-08-11 08:43:40|109.42|109.36|109.44|109.38|109.44|109.38|109.42|109.36|3477
1628671430000|2021-08-11 08:43:50|109.46|109.4|109.5|109.44|109.52|109.46|109.44|109.4|3081
1628671460000|2021-08-11 08:44:20|109.52|109.46|109.54|109.5|109.56|109.52|109.52|109.46|3156
1628671470000|2021-08-11 08:44:30|109.52|109.48|109.52|109.48|109.52|109.48|109.52|109.48|0
1628671480000|2021-08-11 08:44:40|109.54|109.5|109.54|109.5|109.54|109.5|109.54|109.5|2000
1628671490000|2021-08-11 08:44:50|109.56|109.52|109.68|109.64|109.7|109.66|109.56|109.52|84068
1628671500000|2021-08-11 08:45:00|109.66|109.62|109.58|109.52|109.66|109.62|109.58|109.52|19355
1628671510000|2021-08-11 08:45:10||109.54||109.54||109.54||109.54|0
1628671520000|2021-08-11 08:45:20|109.56|109.5|109.56|109.5|109.56|109.5|109.56|109.5|370
1628671530000|2021-08-11 08:45:30|||||||||134
1628671550000|2021-08-11 08:45:50|109.54|109.52|109.54|109.5|109.54|109.54|109.54|109.5|523
1628671560000|2021-08-11 08:46:00|109.56|109.52|109.56|109.5|109.6|109.56|109.54|109.5|8238
1628671570000|2021-08-11 08:46:10|109.58|109.52|109.56|109.5|109.58|109.52|109.56|109.5|3320
1628671580000|2021-08-11 08:46:20|109.58|109.52|109.58|109.52|109.58|109.52|109.58|109.52|7080
1628671590000|2021-08-11 08:46:30|||||||||51
1628671600000|2021-08-11 08:46:40|109.6|109.54|109.6|109.56|109.6|109.56|109.6|109.54|2021
1628671610000|2021-08-11 08:46:50|109.64|109.58|109.64|109.6|109.64|109.6|109.64|109.58|325
1628671620000|2021-08-11 08:47:00|109.66|109.62|109.8|109.74|109.82|109.76|109.66|109.62|7182
1628671650000|2021-08-11 08:47:30|109.82|109.76|109.84|109.76|109.86|109.76|109.82|109.76|500
1628671660000|2021-08-11 08:47:40|109.82||109.82||109.82||109.82||0
1628671680000|2021-08-11 08:48:00|||||||||2044
1628671690000|2021-08-11 08:48:10|109.8|109.74|109.78|109.72|109.8|109.74|109.78|109.72|6916
1628671700000|2021-08-11 08:48:20||109.74||109.74||109.74||109.74|0
1628671720000|2021-08-11 08:48:40|109.76||109.78||109.78||109.76||0
1628671730000|2021-08-11 08:48:50|109.76||109.76||109.76||109.76||1367
1628671740000|2021-08-11 08:49:00|109.74|109.72|109.72|109.68|109.74|109.72|109.72|109.66|3566
1628671760000|2021-08-11 08:49:20|109.7||109.72||109.72||109.7||23
1628671770000|2021-08-11 08:49:30|109.7||109.72||109.72||109.7||0
1628671780000|2021-08-11 08:49:40|109.74||109.72||109.74||109.72||0
1628671790000|2021-08-11 08:49:50|109.7|109.64|109.7|109.66|109.7|109.68|109.66|109.6|757
1628671810000|2021-08-11 08:50:10|109.72|109.68|109.76|109.7|109.78|109.7|109.72|109.68|1289
1628671840000|2021-08-11 08:50:40||109.72||109.72||109.72||109.7|3308
1628671850000|2021-08-11 08:50:50|||||||||9790
1628671860000|2021-08-11 08:51:00|109.78|109.74|109.76|109.68|109.84|109.78|109.76|109.68|3339
1628671900000|2021-08-11 08:51:40|109.74|109.66|109.72|109.64|109.74|109.66|109.64|109.56|4975
1628671930000|2021-08-11 08:52:10||109.66||109.66||109.66||109.66|200
1628671950000|2021-08-11 08:52:30||109.68||109.66||109.68||109.66|0
1628671960000|2021-08-11 08:52:40|109.74|109.68|109.84|109.76|109.84|109.76|109.74|109.68|1289
1628671970000|2021-08-11 08:52:50|109.82|109.74|109.76|109.7|109.82|109.74|109.76|109.7|6282
1628671980000|2021-08-11 08:53:00|||||||||277
1628672060000|2021-08-11 08:54:20|109.74|109.68|109.68|109.62|109.74|109.68|109.62|109.6|21235
1628672070000|2021-08-11 08:54:30|109.7|109.64|109.76|109.7|109.76|109.7|109.7|109.64|5131
1628672100000|2021-08-11 08:55:00|109.78|109.72|109.76|109.7|109.8|109.76|109.76|109.7|3160
1628672110000|2021-08-11 08:55:10||109.68||109.68||109.68||109.68|0
1628672130000|2021-08-11 08:55:30||109.7||109.7||109.7||109.7|5
1628672140000|2021-08-11 08:55:40||109.72||109.72||109.72||109.72|0
1628672150000|2021-08-11 08:55:50||109.7||109.72||109.72||109.7|27
1628672170000|2021-08-11 08:56:10|109.74|109.7|109.74|109.72|109.74|109.72|109.74|109.7|504
1628672180000|2021-08-11 08:56:20|109.72|109.7|109.74|109.7|109.74|109.7|109.7|109.68|3815
1628672200000|2021-08-11 08:56:40|109.76|109.72|109.8|109.74|109.8|109.76|109.76|109.72|3228
1628672220000|2021-08-11 08:57:00|||||||||28
1628672230000|2021-08-11 08:57:10|109.78|109.72|109.76|109.7|109.78|109.72|109.72|109.68|3363
1628672240000|2021-08-11 08:57:20|109.78|109.72|109.8|109.74|109.8|109.78|109.78|109.72|4792
1628672250000|2021-08-11 08:57:30|109.78|109.76|109.78|109.72|109.78|109.76|109.78|109.72|0
1628672260000|2021-08-11 08:57:40|109.76|109.7|109.74|109.68|109.76|109.7|109.74|109.68|1026
1628672270000|2021-08-11 08:57:50|||||||||36293
1628672280000|2021-08-11 08:58:00||109.7||109.7||109.7||109.7|1700
1628672290000|2021-08-11 08:58:10|109.78|109.72|109.76|109.72|109.78|109.74|109.76|109.72|600
1628672310000|2021-08-11 08:58:30|109.74|109.74|109.72|109.68|109.76|109.74|109.72|109.68|3324
1628672320000|2021-08-11 08:58:40|||||||||9480
1628672340000|2021-08-11 08:59:00||109.7||109.7||109.7||109.68|10849
1628672350000|2021-08-11 08:59:10|109.76|109.72|109.74|109.68|109.76|109.72|109.74|109.68|3365
1628672370000|2021-08-11 08:59:30||109.7||109.7||109.7||109.68|9427
1628672390000|2021-08-11 08:59:50|109.72|109.68|109.72|109.66|109.74|109.7|109.68|109.62|10290
1628672400000|2021-08-11 09:00:00|109.74|109.68|109.76|109.7|109.76|109.7|109.74|109.68|3550
1628672410000|2021-08-11 09:00:10|109.74||109.74||109.74||109.74||0
1628672430000|2021-08-11 09:00:30|109.76|109.72|109.76|109.72|109.76|109.72|109.76|109.72|0
1628672440000|2021-08-11 09:00:40|109.74||109.74||109.74||109.74||0
1628672450000|2021-08-11 09:00:50|109.72|109.7|109.66|109.6|109.72|109.7|109.66|109.6|3935
1628672460000|2021-08-11 09:01:00||109.58||109.56||109.58||109.56|0
1628672470000|2021-08-11 09:01:10|109.64|109.54|109.58|109.52|109.64|109.54|109.58|109.52|2399
1628672480000|2021-08-11 09:01:20|109.6|109.54|109.66|109.6|109.7|109.66|109.6|109.54|18245
1628672520000|2021-08-11 09:02:00|109.64|109.58|109.64|109.6|109.64|109.6|109.64|109.58|913
1628672540000|2021-08-11 09:02:20||109.58||109.58||109.58||109.56|7
1628672550000|2021-08-11 09:02:30|109.62|109.56|109.62|109.56|109.62|109.56|109.62|109.56|0
1628672560000|2021-08-11 09:02:40|109.6|109.54|109.54|109.5|109.6|109.56|109.52|109.46|5618
1628672590000|2021-08-11 09:03:10|109.52|109.46|109.52|109.46|109.54|109.46|109.5|109.44|4535
1628672600000|2021-08-11 09:03:20|||||||||3311
1628672610000|2021-08-11 09:03:30|109.5|109.44|109.48|109.42|109.54|109.44|109.48|109.4|4265
1628672620000|2021-08-11 09:03:40||109.4||109.42||109.42||109.4|0
1628672630000|2021-08-11 09:03:50|109.52|109.44|109.58|109.5|109.58|109.5|109.52|109.44|993
1628672640000|2021-08-11 09:04:00|109.54||109.54||109.54||109.54||764
1628672650000|2021-08-11 09:04:10|109.58|109.52|109.58|109.54|109.58|109.54|109.58|109.52|3403
1628672660000|2021-08-11 09:04:20|109.6|109.56|109.6|109.54|109.62|109.56|109.6|109.54|3607
1628672670000|2021-08-11 09:04:30|109.58||109.6||109.6||109.58||100
1628672680000|2021-08-11 09:04:40|109.58|109.52|109.54|109.46|109.58|109.52|109.5|109.42|5476
1628672690000|2021-08-11 09:04:50|109.52|109.44|109.54|109.46|109.54|109.46|109.5|109.44|0
1628672700000|2021-08-11 09:05:00|109.56|109.48|109.58|109.5|109.58|109.52|109.5|109.48|6960
1628672710000|2021-08-11 09:05:10||109.52||109.52||109.52||109.52|0
1628672720000|2021-08-11 09:05:20|109.6|109.54|109.6|109.54|109.6|109.54|109.6|109.54|3515
1628672740000|2021-08-11 09:05:40|109.62|109.56|109.66|109.6|109.7|109.62|109.62|109.56|2377
1628672750000|2021-08-11 09:05:50|109.64|109.62|109.68|109.62|109.68|109.62|109.64|109.62|0
1628672760000|2021-08-11 09:06:00|109.66|109.64|109.7|109.64|109.7|109.64|109.66|109.64|450
1628672770000|2021-08-11 09:06:10|109.72||109.72||109.72||109.72||0
1628672800000|2021-08-11 09:06:40|||||||||1835
1628672820000|2021-08-11 09:07:00|109.74||109.7||109.74||109.7||1
1628672880000|2021-08-11 09:08:00|||||||||2000
1628672940000|2021-08-11 09:09:00|||||||||11914
1628672950000|2021-08-11 09:09:10|||||||||2420
1628672990000|2021-08-11 09:09:50|||||||||1082
1628673000000|2021-08-11 09:10:00|109.72|109.68|109.64|109.58|109.72|109.68|109.64|109.58|15629
1628673010000|2021-08-11 09:10:10|109.68|109.6|109.72|109.7|109.78|109.7|109.68|109.6|3139
1628673020000|2021-08-11 09:10:20|109.7|109.68|109.74|109.68|109.74|109.68|109.7|109.66|1809
1628673030000|2021-08-11 09:10:30|109.72||109.72||109.72||109.72||0
1628673040000|2021-08-11 09:10:40|109.7|109.66|109.68|109.64|109.7|109.66|109.68|109.64|1
1628673050000|2021-08-11 09:10:50|109.66|109.62|109.66|109.58|109.66|109.62|109.64|109.58|3261
1628673060000|2021-08-11 09:11:00|109.64|109.56|109.6|109.56|109.64|109.56|109.5|109.48|25066
1628673080000|2021-08-11 09:11:20|109.62||109.62||109.62||109.62||0
1628673090000|2021-08-11 09:11:30|109.6|109.58|109.68|109.62|109.7|109.62|109.6|109.58|4500
1628673100000|2021-08-11 09:11:40|109.7||109.68||109.7||109.68||331
1628673110000|2021-08-11 09:11:50|109.7|109.64|109.74|109.66|109.74|109.66|109.7|109.64|2279
1628673120000|2021-08-11 09:12:00|||||||||3221
1628673140000|2021-08-11 09:12:20|109.76||109.74||109.76||109.74||0
1628673150000|2021-08-11 09:12:30|||||||||417
1628673190000|2021-08-11 09:13:10|109.76|109.68|109.76|109.7|109.78|109.74|109.76|109.68|16593
1628673200000|2021-08-11 09:13:20||109.72||109.7||109.74||109.7|713
1628673210000|2021-08-11 09:13:30|109.74|109.68|109.74|109.68|109.74|109.68|109.72|109.68|1244
1628673220000|2021-08-11 09:13:40|109.76|109.7|109.76|109.7|109.76|109.7|109.76|109.7|3460
1628673230000|2021-08-11 09:13:50|109.74|109.68|109.76|109.7|109.76|109.7|109.74|109.68|0
1628673250000|2021-08-11 09:14:10|109.74|109.68|109.74|109.68|109.76|109.7|109.74|109.68|0
1628673260000|2021-08-11 09:14:20|||||||||13464
1628673280000|2021-08-11 09:14:40||109.7||109.7||109.7||109.7|0
1628673300000|2021-08-11 09:15:00|109.76|109.72|109.82|109.74|109.84|109.78|109.76|109.72|12831
1628673310000|2021-08-11 09:15:10|109.8|109.72|109.78|109.72|109.8|109.72|109.76|109.72|1246
1628673360000|2021-08-11 09:16:00|109.76|109.7|109.7|109.66|109.76|109.7|109.7|109.62|4669
1628673370000|2021-08-11 09:16:10|||||||||1268
1628673380000|2021-08-11 09:16:20|||||||||17
1628673410000|2021-08-11 09:16:50|109.68||109.68||109.68||109.68||2
1628673420000|2021-08-11 09:17:00|109.66|109.62|109.58|109.5|109.66|109.62|109.58|109.5|12240
1628673430000|2021-08-11 09:17:10|109.56|109.48|109.62|109.58|109.62|109.58|109.54|109.46|11789
1628673440000|2021-08-11 09:17:20|109.6|109.54|109.58|109.52|109.6|109.54|109.58|109.5|1
1628673450000|2021-08-11 09:17:30|109.6|109.54|109.56|109.52|109.62|109.54|109.56|109.52|6191
1628673470000|2021-08-11 09:17:50|109.58||109.58||109.58||109.58||14728
1628673480000|2021-08-11 09:18:00|109.6|109.54|109.58|109.52|109.6|109.54|109.56|109.52|2920
1628673500000|2021-08-11 09:18:20|109.6|109.54|109.64|109.6|109.68|109.62|109.58|109.52|12958
1628673510000|2021-08-11 09:18:30|109.62|109.58|109.62|109.54|109.62|109.58|109.62|109.54|72
1628673520000|2021-08-11 09:18:40|||||||||504
1628673530000|2021-08-11 09:18:50|||||||||128
1628673550000|2021-08-11 09:19:10|109.6|109.52|109.62|109.54|109.62|109.54|109.6|109.52|1443
1628673560000|2021-08-11 09:19:20|109.6|109.52|109.58|109.52|109.6|109.52|109.58|109.52|0
1628673580000|2021-08-11 09:19:40|109.6|109.54|109.54|109.48|109.6|109.54|109.5|109.46|5358
1628673590000|2021-08-11 09:19:50||109.46||109.5||109.5||109.46|2850
1628673600000|2021-08-11 09:20:00|109.52|109.48|109.52|109.44|109.54|109.5|109.48|109.42|14108
1628673610000|2021-08-11 09:20:10||109.46||109.48||109.48||109.46|4851
1628673620000|2021-08-11 09:20:20|||||||||6775
1628673630000|2021-08-11 09:20:30|109.56|109.5|109.56|109.48|109.58|109.52|109.56|109.48|3141
1628673640000|2021-08-11 09:20:40||109.5||109.52||109.52||109.5|0
1628673660000|2021-08-11 09:21:00|109.6|109.54|109.58|109.54|109.6|109.56|109.58|109.52|6950
1628673670000|2021-08-11 09:21:10|109.6|109.56|109.62|109.56|109.64|109.6|109.6|109.56|3818
1628673680000|2021-08-11 09:21:20||109.54||109.54||109.54||109.54|2
1628673690000|2021-08-11 09:21:30|109.64|109.56|109.68|109.64|109.68|109.64|109.64|109.56|4459
1628673700000|2021-08-11 09:21:40||109.62||109.6||109.62||109.6|0
1628673710000|2021-08-11 09:21:50|109.66|109.58|109.62|109.56|109.66|109.58|109.62|109.54|0
1628673730000|2021-08-11 09:22:10|||||||||1914
1628673740000|2021-08-11 09:22:20|109.66|109.58|109.66|109.6|109.68|109.6|109.66|109.58|0
1628673750000|2021-08-11 09:22:30|109.68|109.56|109.66|109.6|109.68|109.6|109.64|109.56|460
1628673760000|2021-08-11 09:22:40|109.64|109.58|109.6|109.58|109.64|109.58|109.6|109.58|911
1628673770000|2021-08-11 09:22:50|109.62||109.62||109.62||109.62||0
1628673780000|2021-08-11 09:23:00|||||||||3000
1628673810000|2021-08-11 09:23:30|109.64||109.64||109.64||109.64||21
1628673850000|2021-08-11 09:24:10|109.66|109.6|109.76|109.68|109.78|109.68|109.66|109.6|9713
1628673880000|2021-08-11 09:24:40|109.74||109.74||109.74||109.74||19
1628673940000|2021-08-11 09:25:40|109.78|109.7|109.76|109.7|109.8|109.72|109.74|109.7|6426
1628673950000|2021-08-11 09:25:50|109.74|109.68|109.72|109.68|109.74|109.68|109.72|109.68|1149
1628673960000|2021-08-11 09:26:00|109.7|109.66|109.72|109.68|109.72|109.68|109.68|109.66|7977
1628673980000|2021-08-11 09:26:20|109.74|109.7|109.74|109.68|109.78|109.72|109.74|109.68|18318
1628674000000|2021-08-11 09:26:40|109.72|109.66|109.68|109.62|109.72|109.66|109.68|109.62|8515
1628674010000|2021-08-11 09:26:50|109.7|109.64|109.7|109.64|109.7|109.64|109.7|109.64|0
1628674020000|2021-08-11 09:27:00|||||||||1000
1628674030000|2021-08-11 09:27:10||109.62||109.64||109.64||109.62|231
1628674040000|2021-08-11 09:27:20||109.62||109.62||109.62||109.62|10
1628674060000|2021-08-11 09:27:40||109.64||109.62||109.64||109.62|191
1628674080000|2021-08-11 09:28:00|109.66|109.64|109.62|109.58|109.66|109.64|109.62|109.58|4338
1628674090000|2021-08-11 09:28:10|109.64|109.6|109.66|109.62|109.66|109.64|109.64|109.6|2169
1628674100000|2021-08-11 09:28:20|||||||||1623
1628674110000|2021-08-11 09:28:30|109.7|109.64|109.7|109.64|109.72|109.66|109.7|109.64|6201
1628674120000|2021-08-11 09:28:40|||||||||198
1628674130000|2021-08-11 09:28:50|109.68|109.62|109.74|109.68|109.74|109.68|109.66|109.6|4210
1628674140000|2021-08-11 09:29:00|109.76|109.7|109.8|109.72|109.82|109.72|109.74|109.68|2709
1628674150000|2021-08-11 09:29:10|109.78|109.74|109.78|109.74|109.78|109.74|109.78|109.74|14220
1628674160000|2021-08-11 09:29:20|109.76|109.72|109.76|109.74|109.76|109.74|109.76|109.72|11
1628674180000|2021-08-11 09:29:40|109.74|109.72|109.72|109.68|109.74|109.72|109.72|109.68|8630
1628674200000|2021-08-11 09:30:00|||||||||135
1628674210000|2021-08-11 09:30:10|109.7|109.66|109.66|109.6|109.7|109.66|109.64|109.6|3226
1628674220000|2021-08-11 09:30:20|109.68|109.62|109.66|109.62|109.68|109.62|109.66|109.6|13861
1628674230000|2021-08-11 09:30:30|109.68|109.6|109.62|109.58|109.68|109.6|109.62|109.58|2583
1628674240000|2021-08-11 09:30:40|109.64||109.64||109.64||109.62||0
1628674250000|2021-08-11 09:30:50|109.62|109.54|109.62|109.54|109.62|109.54|109.58|109.54|6509
1628674280000|2021-08-11 09:31:20||109.52||109.52||109.52||109.52|0
1628674290000|2021-08-11 09:31:30|109.6||109.56||109.6||109.56||0
1628674310000|2021-08-11 09:31:50|109.54|109.5|109.54|109.46|109.54|109.5|109.54|109.44|6253
1628674320000|2021-08-11 09:32:00|109.52||109.48||109.52||109.48||1
1628674350000|2021-08-11 09:32:30|109.5|109.44|109.48|109.44|109.54|109.46|109.4|109.36|29047
1628674360000|2021-08-11 09:32:40||109.46||109.46||109.46||109.46|0
1628674380000|2021-08-11 09:33:00|109.5|109.48|109.52|109.5|109.56|109.5|109.5|109.48|11002
1628674400000|2021-08-11 09:33:20|109.5|109.46|109.5|109.46|109.5|109.46|109.5|109.46|836
1628674410000|2021-08-11 09:33:30|109.52|109.44|109.52|109.46|109.52|109.46|109.52|109.44|300
1628674430000|2021-08-11 09:33:50|109.5|109.5|109.48|109.42|109.5|109.5|109.48|109.42|367
1628674440000|2021-08-11 09:34:00|109.5|109.44|109.46|109.38|109.5|109.44|109.44|109.38|798
1628674450000|2021-08-11 09:34:10|109.48|109.4|109.5|109.42|109.5|109.42|109.46|109.4|9216
1628674470000|2021-08-11 09:34:30|109.48|109.44|109.5|109.42|109.52|109.46|109.46|109.4|8705
1628674500000|2021-08-11 09:35:00|109.52|109.44|109.52|109.48|109.52|109.48|109.48|109.44|10203
1628674520000|2021-08-11 09:35:20|109.5|109.46|109.5|109.4|109.5|109.46|109.5|109.4|898
1628674540000|2021-08-11 09:35:40||109.42||109.42||109.42||109.42|0
1628674560000|2021-08-11 09:36:00||109.44||109.42||109.44||109.42|0
1628674580000|2021-08-11 09:36:20|109.48|109.4|109.5|109.42|109.5|109.42|109.44|109.38|2018
1628674600000|2021-08-11 09:36:40|109.48|109.4|109.44|109.4|109.5|109.44|109.42|109.36|13887
1628674610000|2021-08-11 09:36:50|109.42|109.36|109.42|109.34|109.42|109.36|109.42|109.32|3849
1628674630000|2021-08-11 09:37:10|||||||||150
1628674670000|2021-08-11 09:37:50|109.4|109.36|109.42|109.36|109.42|109.36|109.4|109.36|1046
1628674680000|2021-08-11 09:38:00|109.4|109.34|109.38|109.34|109.4|109.34|109.38|109.34|2390
1628674720000|2021-08-11 09:38:40|109.36|109.32|109.32|109.26|109.36|109.32|109.3|109.24|3479
1628674730000|2021-08-11 09:38:50||109.24||109.24||109.24||109.24|1700
1628674740000|2021-08-11 09:39:00|||||||||1979
1628674750000|2021-08-11 09:39:10|||||||||495
1628674760000|2021-08-11 09:39:20|109.3||109.32||109.32||109.28||105
1628674790000|2021-08-11 09:39:50||109.26||109.26||109.26||109.26|0
1628674800000|2021-08-11 09:40:00|109.36|109.28|109.36|109.26|109.38|109.32|109.36|109.26|9432
1628674810000|2021-08-11 09:40:10||109.28||109.28||109.28||109.28|11503
1628674820000|2021-08-11 09:40:20||109.26||109.28||109.28||109.26|6914
1628674830000|2021-08-11 09:40:30|||||||||9157
1628674870000|2021-08-11 09:41:10|109.34|109.3|109.36|109.3|109.42|109.36|109.32|109.28|8907
1628674880000|2021-08-11 09:41:20|109.38|109.32|109.38|109.3|109.46|109.38|109.36|109.3|6279
1628674890000|2021-08-11 09:41:30|109.4|109.32|109.42|109.34|109.44|109.34|109.4|109.32|6880
1628674900000|2021-08-11 09:41:40|109.44||109.44||109.44||109.44||1
1628674910000|2021-08-11 09:41:50|109.42||109.42||109.42||109.42||93
1628674920000|2021-08-11 09:42:00|109.44||109.42||109.44||109.42||0
1628674930000|2021-08-11 09:42:10|||||||||731
1628674950000|2021-08-11 09:42:30|||||||||2920
1628674970000|2021-08-11 09:42:50|109.4|109.32|109.36|109.28|109.4|109.32|109.28|109.24|6592
1628674990000|2021-08-11 09:43:10|109.34||109.36||109.36||109.34||0
1628675010000|2021-08-11 09:43:30|109.34|109.26|109.26|109.22|109.34|109.26|109.26|109.22|8118
1628675020000|2021-08-11 09:43:40|109.24|109.2|109.24|109.18|109.24|109.2|109.24|109.16|3121
1628675030000|2021-08-11 09:43:50|109.26|109.22|109.24|109.22|109.26|109.22|109.24|109.22|10
1628675040000|2021-08-11 09:44:00|109.26||109.26||109.26||109.26||0
1628675090000|2021-08-11 09:44:50|109.24|109.2|109.24|109.18|109.24|109.22|109.22|109.16|4029
1628675100000|2021-08-11 09:45:00|109.22|109.16|109.18|109.12|109.22|109.16|109.18|109.12|51
1628675110000|2021-08-11 09:45:10|109.2|109.16|109.2|109.16|109.2|109.16|109.2|109.16|0
1628675130000|2021-08-11 09:45:30|109.22|109.18|109.26|109.18|109.3|109.22|109.22|109.18|1454
1628675140000|2021-08-11 09:45:40|109.28|109.2|109.3|109.22|109.3|109.22|109.28|109.2|0
1628675160000|2021-08-11 09:46:00|109.28||109.3||109.3||109.28||455
1628675170000|2021-08-11 09:46:10||109.24||109.26||109.26||109.24|0
1628675180000|2021-08-11 09:46:20|109.32|109.24|109.26|109.22|109.32|109.24|109.26|109.22|859
1628675190000|2021-08-11 09:46:30|109.28||109.26||109.28||109.26||20
1628675200000|2021-08-11 09:46:40|||||||||77
1628675210000|2021-08-11 09:46:50|||||||||37
1628675230000|2021-08-11 09:47:10|109.24|109.18|109.2|109.16|109.24|109.18|109.2|109.16|1212
1628675280000|2021-08-11 09:48:00|109.22|109.18|109.22|109.18|109.22|109.2|109.22|109.18|1112
1628675290000|2021-08-11 09:48:10|||||||||2000
1628675320000|2021-08-11 09:48:40|109.24|109.2|109.24|109.18|109.24|109.2|109.24|109.18|3206
1628675330000|2021-08-11 09:48:50|109.26|109.2|109.38|109.3|109.38|109.32|109.26|109.2|8534
1628675340000|2021-08-11 09:49:00|109.36|109.32|109.38|109.32|109.38|109.32|109.34|109.32|1750
1628675350000|2021-08-11 09:49:10|109.4|109.34|109.38|109.32|109.42|109.38|109.38|109.32|10931
1628675360000|2021-08-11 09:49:20|109.36|109.3|109.32|109.26|109.36|109.3|109.32|109.26|4854
1628675370000|2021-08-11 09:49:30|109.34|109.28|109.36|109.28|109.36|109.28|109.34|109.28|0
1628675410000|2021-08-11 09:50:10|109.34|109.26|109.34|109.28|109.34|109.28|109.32|109.26|30
1628675450000|2021-08-11 09:50:50|109.36||109.36||109.36||109.36||0
1628675460000|2021-08-11 09:51:00|||||||||5126
1628675480000|2021-08-11 09:51:20||109.3||109.32||109.32||109.3|1420
1628675490000|2021-08-11 09:51:30|109.34|109.3|109.34|109.3|109.34|109.3|109.32|109.28|0
1628675500000|2021-08-11 09:51:40|||||||||17000
1628675510000|2021-08-11 09:51:50|109.38|109.32|109.34|109.3|109.38|109.34|109.34|109.3|3820
1628675520000|2021-08-11 09:52:00|109.36|109.32|109.38|109.32|109.38|109.32|109.36|109.32|1015
1628675530000|2021-08-11 09:52:10|109.36|109.3|109.36|109.3|109.36|109.32|109.36|109.3|7957
1628675540000|2021-08-11 09:52:20|109.38|109.32|109.36|109.32|109.38|109.36|109.36|109.3|868
1628675550000|2021-08-11 09:52:30|||||||||932
1628675600000|2021-08-11 09:53:20|109.34|109.34|109.5|109.42|109.5|109.42|109.34|109.34|14611
1628675610000|2021-08-11 09:53:30|109.52|109.44|109.5|109.42|109.52|109.46|109.5|109.42|0
1628675630000|2021-08-11 09:53:50|109.52|109.44|109.52|109.46|109.52|109.46|109.5|109.44|0
1628675660000|2021-08-11 09:54:20|109.5|109.44|109.5|109.44|109.5|109.44|109.48|109.44|1860
1628675670000|2021-08-11 09:54:30|||||||||30000
1628675690000|2021-08-11 09:54:50|||||||||12
1628675700000|2021-08-11 09:55:00|109.48||109.48||109.48||109.48||0
1628675740000|2021-08-11 09:55:40|109.46|109.42|109.38|109.32|109.46|109.42|109.38|109.32|5286
1628675750000|2021-08-11 09:55:50|109.36||109.36||109.38||109.36||4431
1628675770000|2021-08-11 09:56:10|109.34||109.36||109.36||109.34||0
1628675780000|2021-08-11 09:56:20|109.38|109.34|109.4|109.34|109.4|109.34|109.38|109.34|4139
1628675790000|2021-08-11 09:56:30|109.42|109.36|109.46|109.38|109.46|109.4|109.42|109.36|1520
1628675810000|2021-08-11 09:56:50|109.48|109.4|109.48|109.4|109.5|109.42|109.48|109.4|700
1628675820000|2021-08-11 09:57:00|109.5|109.42|109.5|109.42|109.5|109.42|109.5|109.42|0
1628675840000|2021-08-11 09:57:20||109.44||109.42||109.44||109.42|3058
1628675860000|2021-08-11 09:57:40|109.48|109.4|109.46|109.4|109.48|109.4|109.46|109.38|96
1628675880000|2021-08-11 09:58:00|109.44|109.38|109.38|109.32|109.44|109.38|109.38|109.32|6338
1628675890000|2021-08-11 09:58:10|109.36|109.3|109.34|109.26|109.36|109.3|109.34|109.26|1101
1628675900000|2021-08-11 09:58:20|109.32|109.24|109.3|109.24|109.34|109.3|109.3|109.24|2466
1628675910000|2021-08-11 09:58:30|109.32|109.28|109.3|109.28|109.32|109.28|109.3|109.28|0
1628675920000|2021-08-11 09:58:40|||||||||1666
1628675930000|2021-08-11 09:58:50|109.32|109.3|109.38|109.34|109.38|109.34|109.3|109.3|31144
1628675940000|2021-08-11 09:59:00|109.4|109.36|109.46|109.42|109.46|109.44|109.4|109.36|45314
1628675950000|2021-08-11 09:59:10|109.48|109.44|109.5|109.48|109.54|109.48|109.48|109.44|2079
1628675980000|2021-08-11 09:59:40|109.54||109.54||109.54||109.54||0
1628676000000|2021-08-11 10:00:00|109.52|109.46|109.5|109.44|109.52|109.46|109.5|109.44|7703
1628676120000|2021-08-11 10:02:00||109.46||109.44||109.46||109.44|0
1628676130000|2021-08-11 10:02:10|109.54|109.46|109.62|109.56|109.64|109.56|109.54|109.46|11541
1628676140000|2021-08-11 10:02:20|109.6|109.54|109.58|109.54|109.6|109.54|109.58|109.5|62
1628676150000|2021-08-11 10:02:30|109.56|109.5|109.58|109.5|109.58|109.5|109.54|109.5|3180
1628676180000|2021-08-11 10:03:00||109.52||109.52||109.52||109.52|43189
1628676190000|2021-08-11 10:03:10|109.6|109.54|109.66|109.6|109.68|109.62|109.6|109.54|3126
1628676200000|2021-08-11 10:03:20|109.64|109.58|109.64|109.56|109.66|109.58|109.62|109.56|1805
1628676210000|2021-08-11 10:03:30|||||||||28193
1628676220000|2021-08-11 10:03:40|109.62|109.6|109.64|109.6|109.64|109.6|109.62|109.6|10
1628676230000|2021-08-11 10:03:50|109.7|109.62|109.74|109.68|109.76|109.7|109.7|109.62|0
1628676240000|2021-08-11 10:04:00|109.72|109.66|109.72|109.68|109.72|109.68|109.7|109.64|4398
1628676250000|2021-08-11 10:04:10|109.74||109.74||109.76||109.74||0
1628676260000|2021-08-11 10:04:20|109.76|109.7|109.76|109.7|109.76|109.7|109.76|109.7|0
1628676270000|2021-08-11 10:04:30|109.74|109.68|109.74|109.68|109.74|109.68|109.74|109.68|1
1628676290000|2021-08-11 10:04:50|109.72|109.64|109.7|109.62|109.72|109.64|109.7|109.62|3
1628676320000|2021-08-11 10:05:20|109.68|109.64|109.68|109.64|109.68|109.68|109.66|109.6|4320
1628676330000|2021-08-11 10:05:30|109.7|109.66|109.7|109.66|109.72|109.66|109.7|109.66|13446
1628676350000|2021-08-11 10:05:50|||||||||1145
1628676360000|2021-08-11 10:06:00|109.74|109.68|109.74|109.68|109.74|109.7|109.74|109.68|1000
1628676370000|2021-08-11 10:06:10||109.7||109.7||109.7||109.7|129
1628676380000|2021-08-11 10:06:20|||||||||1352
1628676390000|2021-08-11 10:06:30|109.72|109.68|109.7|109.66|109.72|109.68|109.7|109.66|3317
1628676420000|2021-08-11 10:07:00|||||||||2240
1628676450000|2021-08-11 10:07:30|109.68|109.64|109.68|109.64|109.7|109.66|109.64|109.6|8079
1628676460000|2021-08-11 10:07:40|109.66||109.68||109.68||109.66||2000
1628676480000|2021-08-11 10:08:00|109.7|109.66|109.7|109.64|109.7|109.66|109.7|109.64|3156
1628676490000|2021-08-11 10:08:10|109.68||109.68||109.68||109.68||0
1628676500000|2021-08-11 10:08:20|109.7|109.66|109.76|109.72|109.76|109.72|109.7|109.66|12245
1628676510000|2021-08-11 10:08:30|109.78||109.74||109.78||109.74||1
1628676520000|2021-08-11 10:08:40|||||||||17812
1628676560000|2021-08-11 10:09:20|109.76|109.74|109.82|109.78|109.82|109.78|109.76|109.74|69
1628676570000|2021-08-11 10:09:30|109.8|109.76|109.76|109.72|109.8|109.76|109.76|109.72|8895
1628676600000|2021-08-11 10:10:00|109.78|109.74|109.8|109.74|109.8|109.74|109.78|109.74|0
1628676620000|2021-08-11 10:10:20|109.82||109.8||109.82||109.8||0
1628676640000|2021-08-11 10:10:40|||||||||134
1628676650000|2021-08-11 10:10:50|109.78||109.78||109.78||109.78||0
1628676660000|2021-08-11 10:11:00|||||||||27100
1628676720000|2021-08-11 10:12:00|109.8|109.76|109.84|109.8|109.88|109.82|109.8|109.76|6244
1628676730000|2021-08-11 10:12:10|109.86|109.82|109.9|109.84|109.92|109.84|109.86|109.82|342
1628676740000|2021-08-11 10:12:20|||||||||449
1628676770000|2021-08-11 10:12:50|109.88|109.82|109.86|109.8|109.88|109.82|109.82|109.78|10076
1628676780000|2021-08-11 10:13:00|109.84|109.78|109.82|109.78|109.84|109.78|109.8|109.78|832
1628676790000|2021-08-11 10:13:10|109.84|109.8|109.88|109.82|109.88|109.82|109.84|109.8|14664
1628676800000|2021-08-11 10:13:20||109.84||109.84||109.84||109.84|0
1628676810000|2021-08-11 10:13:30|109.86|109.82|109.86|109.84|109.88|109.84|109.86|109.82|0
1628676820000|2021-08-11 10:13:40|109.88||109.86||109.88||109.86||0
1628676840000|2021-08-11 10:14:00|109.84|109.82|109.82|109.76|109.84|109.82|109.78|109.74|5743
1628676850000|2021-08-11 10:14:10|109.8|109.74|109.74|109.66|109.8|109.74|109.7|109.62|5280
1628676870000|2021-08-11 10:14:30||109.68||109.68||109.68||109.68|0
1628676880000|2021-08-11 10:14:40|109.76|109.7|109.78|109.74|109.78|109.74|109.76|109.7|2606
1628676890000|2021-08-11 10:14:50|109.8|109.76|109.86|109.78|109.86|109.8|109.8|109.76|3990
1628676900000|2021-08-11 10:15:00|109.82|109.8|109.84|109.82|109.86|109.82|109.82|109.78|3321
1628676910000|2021-08-11 10:15:10|109.82|109.78|109.8|109.74|109.82|109.78|109.8|109.74|2
1628676920000|2021-08-11 10:15:20|109.82|109.76|109.8|109.76|109.82|109.76|109.8|109.76|22797
1628676930000|2021-08-11 10:15:30|109.82|109.74|109.8|109.74|109.82|109.74|109.8|109.74|0
1628676940000|2021-08-11 10:15:40|||||||||4342
1628676960000|2021-08-11 10:16:00|109.82|109.76|109.82|109.76|109.82|109.76|109.82|109.76|0
1628676980000|2021-08-11 10:16:20|109.84|109.78|109.82|109.8|109.84|109.8|109.82|109.78|0
1628676990000|2021-08-11 10:16:30|109.86|109.82|109.94|109.88|109.94|109.88|109.86|109.82|1730
1628677000000|2021-08-11 10:16:40|109.96|109.86|109.86|109.82|109.96|109.88|109.86|109.82|7563
1628677010000|2021-08-11 10:16:50|109.84|109.8|109.82|109.76|109.84|109.8|109.82|109.76|3325
1628677020000|2021-08-11 10:17:00|109.84||109.84||109.84||109.82||0
1628677040000|2021-08-11 10:17:20|109.88|109.78|109.86|109.82|109.9|109.84|109.86|109.78|1
1628677050000|2021-08-11 10:17:30|109.84|109.8|109.86|109.82|109.9|109.84|109.84|109.8|1417
1628677060000|2021-08-11 10:17:40|109.88||109.88||109.88||109.86||1500
1628677070000|2021-08-11 10:17:50|109.9|109.84|109.9|109.84|109.9|109.84|109.9|109.84|0
1628677080000|2021-08-11 10:18:00|109.88|109.82|109.88|109.82|109.88|109.82|109.88|109.82|0
1628677090000|2021-08-11 10:18:10|109.86||109.86||109.86||109.86||0
1628677100000|2021-08-11 10:18:20|109.84||109.84||109.84||109.84||1657
1628677130000|2021-08-11 10:18:50|109.82|109.8|109.82|109.76|109.86|109.8|109.8|109.74|5038
1628677140000|2021-08-11 10:19:00|109.8|109.74|109.78|109.7|109.8|109.74|109.76|109.7|3600
1628677150000|2021-08-11 10:19:10|109.8|109.72|109.8|109.74|109.8|109.74|109.8|109.72|1
1628677160000|2021-08-11 10:19:20|||||||||1
1628677170000|2021-08-11 10:19:30||109.76||109.76||109.76||109.76|210
1628677180000|2021-08-11 10:19:40|109.82|109.78|109.84|109.8|109.84|109.82|109.82|109.76|3825
1628677190000|2021-08-11 10:19:50|109.86||109.84||109.86||109.84||0
1628677200000|2021-08-11 10:20:00|109.86|109.82|109.84|109.8|109.88|109.82|109.84|109.8|0
1628677220000|2021-08-11 10:20:20||109.82||109.82||109.82||109.82|45
1628677230000|2021-08-11 10:20:30|||||||||1700
1628677260000|2021-08-11 10:21:00||109.78||109.82||109.82||109.78|1
1628677310000|2021-08-11 10:21:50|109.88|109.84|109.94|109.88|110|109.96|109.88|109.84|29479
1628677320000|2021-08-11 10:22:00|109.96|109.9|109.96|109.92|109.96|109.92|109.96|109.9|2500
1628677340000|2021-08-11 10:22:20|109.94|109.9|109.96|109.92|109.96|109.92|109.94|109.9|500
1628677350000|2021-08-11 10:22:30||109.94||109.94||109.94||109.94|0
1628677390000|2021-08-11 10:23:10|110|109.96|110|109.94|110|109.98|109.98|109.94|6468
1628677430000|2021-08-11 10:23:50||109.96||109.98||109.98||109.96|909
1628677440000|2021-08-11 10:24:00|110.02|110|110.12|110.06|110.12|110.06|110.02|109.98|73085
1628677450000|2021-08-11 10:24:10|110.1|110.04|110.1|110.04|110.1|110.04|110.1|110.04|6071
1628677460000|2021-08-11 10:24:20|110.12|110.06|110.12|110.06|110.12|110.06|110.12|110.06|200
1628677470000|2021-08-11 10:24:30|110.1|110.04|110.04|109.98|110.1|110.04|110.02|109.98|7298
1628677480000|2021-08-11 10:24:40|110.02||110.04||110.04||110.02||0
1628677490000|2021-08-11 10:24:50|110.06||110.06||110.06||110.06||16
1628677530000|2021-08-11 10:25:30|110.08|110|110.08|110.02|110.1|110.06|110.06|110|5497
1628677540000|2021-08-11 10:25:40|110.06|110|110.02|109.94|110.06|110|110.02|109.94|937
1628677550000|2021-08-11 10:25:50|||||||||500
1628677570000|2021-08-11 10:26:10|110.04|109.96|110.08|110.02|110.08|110.02|110.04|109.96|5163
1628677580000|2021-08-11 10:26:20|110.06|109.98|110.1|110.02|110.12|110.06|110.02|109.98|62720
1628677590000|2021-08-11 10:26:30||110.04||110.04||110.04||110.04|0
1628677610000|2021-08-11 10:26:50|110.08|110.02|110.1|110.08|110.1|110.08|110.04|110.02|3737
1628677630000|2021-08-11 10:27:10|||||||||18188
1628677640000|2021-08-11 10:27:20|||||||||294
1628677660000|2021-08-11 10:27:40|||||||||1000
1628677700000|2021-08-11 10:28:20|110.08|110.06|110|109.94|110.08|110.06|110|109.94|1150
1628677710000|2021-08-11 10:28:30|109.98|109.92|109.96|109.9|109.98|109.92|109.94|109.9|2063
1628677730000|2021-08-11 10:28:50|109.94||109.96||109.96||109.94||0
1628677770000|2021-08-11 10:29:30|109.94|109.86|110|109.94|110|109.98|109.94|109.86|18560
1628677780000|2021-08-11 10:29:40|110.02|109.96|110.12|110.06|110.12|110.06|110.02|109.96|5892
1628677790000|2021-08-11 10:29:50|110.14|110.08|110.12|110.02|110.18|110.1|110.1|110.02|2500
1628677820000|2021-08-11 10:30:20|110.1|110|110.08|110.02|110.1|110.02|110.08|110|0
1628677830000|2021-08-11 10:30:30|110.1||110.1||110.1||110.08||107
1628677850000|2021-08-11 10:30:50|110.08|110.04|110.08|110.04|110.14|110.08|110.08|110.04|9065
1628677870000|2021-08-11 10:31:10|110.1|110.02|110.08|110.04|110.1|110.04|110.06|110.02|4027
1628677880000|2021-08-11 10:31:20|110.06|110.02|110.04|109.98|110.06|110.02|110.04|109.98|2832
1628677890000|2021-08-11 10:31:30|110.06||110.06||110.06||110.06||0
1628677920000|2021-08-11 10:32:00|110.08|110|110.06|109.98|110.08|110.02|110.06|109.98|0
1628677940000|2021-08-11 10:32:20|110.04|110|110|109.96|110.04|110.02|109.94|109.9|9234
1628677960000|2021-08-11 10:32:40|109.98|109.94|109.98|109.92|109.98|109.94|109.98|109.92|0
1628677970000|2021-08-11 10:32:50||109.96||109.96||109.96||109.96|1315
1628677980000|2021-08-11 10:33:00|110|109.98|110.04|109.98|110.04|109.98|110|109.98|5143
1628678010000|2021-08-11 10:33:30|110.02||110.02||110.02||110.02||8498
1628678020000|2021-08-11 10:33:40||109.96||109.96||109.96||109.96|15000
1628678030000|2021-08-11 10:33:50|110||109.98||110||109.98||0
1628678040000|2021-08-11 10:34:00|110|109.98|110.02|109.98|110.02|109.98|110|109.98|0
1628678050000|2021-08-11 10:34:10||109.96||109.98||109.98||109.96|0
1628678060000|2021-08-11 10:34:20|110.04|109.96|110|109.98|110.04|110|110|109.96|12038
1628678110000|2021-08-11 10:35:10|||||||||178
1628678150000|2021-08-11 10:35:50|110.02|110|110.08|110.04|110.08|110.04|110.02|110|12144
1628678160000|2021-08-11 10:36:00|110.1|110.06|110.04|109.98|110.1|110.06|110.04|109.98|7281
1628678170000|2021-08-11 10:36:10|110.06|110|110.06|110|110.06|110|110.06|110|0
1628678180000|2021-08-11 10:36:20|110.04|109.98|110.04|109.98|110.04|109.98|110.04|109.98|0
1628678190000|2021-08-11 10:36:30|||||||||27510
1628678200000|2021-08-11 10:36:40|109.98|109.96|109.98|109.96|109.98|109.96|109.98|109.96|18439
1628678220000|2021-08-11 10:37:00|109.96|109.92|109.96|109.92|109.96|109.94|109.94|109.88|13936
1628678240000|2021-08-11 10:37:20|109.94|109.88|109.9|109.84|109.94|109.88|109.9|109.82|85
1628678250000|2021-08-11 10:37:30|109.92|109.86|109.9|109.82|109.92|109.88|109.9|109.82|5295
1628678270000|2021-08-11 10:37:50|109.88||109.88||109.88||109.88||16000
1628678280000|2021-08-11 10:38:00|109.86|109.84|109.96|109.9|109.96|109.92|109.86|109.84|6905
1628678290000|2021-08-11 10:38:10|||||||||10000
1628678310000|2021-08-11 10:38:30|109.98|109.92|110.04|109.98|110.04|109.98|109.98|109.92|9695
1628678330000|2021-08-11 10:38:50|110.02||110.02||110.02||110.02||0
1628678370000|2021-08-11 10:39:30|||||||||552
1628678380000|2021-08-11 10:39:40|110.06|110|110.1|110.02|110.1|110.04|110.06|110|3797
1628678390000|2021-08-11 10:39:50|110.08||110.08||110.08||110.08||2500
1628678440000|2021-08-11 10:40:40|||||||||1026
1628678470000|2021-08-11 10:41:10|110.06|110|110|109.98|110.06|110|110|109.96|17273
1628678480000|2021-08-11 10:41:20|110.02|110|110.04|110|110.04|110|110|110|4036
1628678490000|2021-08-11 10:41:30|110.02|110.02|110.08|110.04|110.08|110.06|110.02|110.02|6255
1628678500000|2021-08-11 10:41:40|110.1|110.06|110.1|110.06|110.1|110.06|110.08|110.04|2900
1628678520000|2021-08-11 10:42:00|110.08|110.02|110.04|109.98|110.08|110.02|110|109.98|32025
1628678530000|2021-08-11 10:42:10|||||||||4554
1628678610000|2021-08-11 10:43:30|110.02|109.96|110|109.98|110.02|109.98|109.96|109.9|11566
1628678620000|2021-08-11 10:43:40|110.04|110|110|109.96|110.04|110|110|109.96|11355
1628678640000|2021-08-11 10:44:00|110.02|109.98|110.06|109.98|110.06|109.98|110.02|109.98|20193
1628678650000|2021-08-11 10:44:10|110.04||110.06||110.06||110.04||1797
1628678660000|2021-08-11 10:44:20|110.04||110.06||110.06||110.04||0
1628678670000|2021-08-11 10:44:30|110.04||110.04||110.06||110.04||9967
1628678700000|2021-08-11 10:45:00|110.06|110|110.06|110|110.06|110|110.06|110|369
1628678710000|2021-08-11 10:45:10|110.08|110.02|110.06|110.04|110.1|110.04|110.06|110.02|1
1628678730000|2021-08-11 10:45:30|||||||||118
1628678740000|2021-08-11 10:45:40|110.1|110.06|110.18|110.12|110.2|110.14|110.1|110.06|5680
1628678750000|2021-08-11 10:45:50|110.2||110.2||110.2||110.2||838
1628678760000|2021-08-11 10:46:00|110.18|110.14|110.2|110.14|110.2|110.16|110.18|110.12|0
1628678770000|2021-08-11 10:46:10|||||||||10000
1628678780000|2021-08-11 10:46:20|110.18|110.12|110.16|110.12|110.18|110.12|110.14|110.1|8238
1628678790000|2021-08-11 10:46:30|||||||||4505
1628678810000|2021-08-11 10:46:50|110.14|110.1|110.1|110.06|110.14|110.1|110.1|110.04|9767
1628678820000|2021-08-11 10:47:00|110.08|110.04|110.06|110.02|110.08|110.06|110.06|110.02|74
1628678830000|2021-08-11 10:47:10||110.04||110.04||110.04||110.04|0
1628678860000|2021-08-11 10:47:40||110.02||110.02||110.02||110.02|0
1628678870000|2021-08-11 10:47:50||110.04||110.04||110.04||110.04|0
1628678880000|2021-08-11 10:48:00||110.02||110.04||110.04||110.02|0
1628678890000|2021-08-11 10:48:10||110.02||110.04||110.04||110.02|0
1628678910000|2021-08-11 10:48:30|110.08|110.02|110.1|110.04|110.1|110.04|110.08|110.02|3001
1628678960000|2021-08-11 10:49:20||110.02||110.02||110.02||110.02|0
1628679010000|2021-08-11 10:50:10|110.08||110.08||110.08||110.08||30
1628679030000|2021-08-11 10:50:30|||||||||79
1628679050000|2021-08-11 10:50:50|||||||||2793
1628679060000|2021-08-11 10:51:00|||||||||959
1628679070000|2021-08-11 10:51:10||110.04||110.02||110.04||110.02|904
1628679080000|2021-08-11 10:51:20|110.1|110.04|110.1|110.04|110.1|110.04|110.1|110.04|0
1628679110000|2021-08-11 10:51:50|110.08|110.02|110.08|110.02|110.08|110.02|110.08|110.02|0
1628679120000|2021-08-11 10:52:00|110.06|110|109.98|109.94|110.06|110|109.96|109.9|23032
1628679130000|2021-08-11 10:52:10|109.96|109.9|109.98|109.92|109.98|109.92|109.96|109.9|760
1628679150000|2021-08-11 10:52:30|||||||||1000
1628679190000|2021-08-11 10:53:10|||||||||507
1628679210000|2021-08-11 10:53:30|109.9|109.9|109.94|109.9|109.96|109.9|109.9|109.88|40010
1628679220000|2021-08-11 10:53:40|109.92||109.94||109.94||109.92||1011
1628679230000|2021-08-11 10:53:50|109.92||109.92||109.92||109.92||0
1628679240000|2021-08-11 10:54:00|109.9|109.88|109.88|109.82|109.9|109.88|109.86|109.82|8388
1628679250000|2021-08-11 10:54:10|109.9|109.84|109.88|109.82|109.9|109.84|109.88|109.82|1845
1628679260000|2021-08-11 10:54:20|109.86|109.8|109.84|109.76|109.86|109.82|109.8|109.74|8367
1628679290000|2021-08-11 10:54:50|109.82||109.82||109.82||109.82||0
1628679300000|2021-08-11 10:55:00|109.8|109.74|109.8|109.76|109.82|109.76|109.8|109.72|0
1628679310000|2021-08-11 10:55:10|109.82|109.78|109.88|109.82|109.88|109.82|109.82|109.78|9850
1628679320000|2021-08-11 10:55:20|||||||||546
1628679350000|2021-08-11 10:55:50|109.9|109.84|109.94|109.88|109.94|109.88|109.88|109.84|200
1628679370000|2021-08-11 10:56:10||109.9||109.88||109.9||109.88|160
1628679380000|2021-08-11 10:56:20|109.98|109.9|110.06|110|110.06|110.02|109.98|109.9|17999
1628679390000|2021-08-11 10:56:30|||||||||285
1628679400000|2021-08-11 10:56:40|||||||||6313
1628679430000|2021-08-11 10:57:10|110.04|109.98|109.98|109.94|110.04|109.98|109.98|109.94|3717
1628679440000|2021-08-11 10:57:20|109.96|109.92|109.94|109.88|109.96|109.92|109.92|109.88|6980
1628679450000|2021-08-11 10:57:30|||||||||134
1628679460000|2021-08-11 10:57:40|109.92||109.92||109.92||109.92||0
1628679470000|2021-08-11 10:57:50|109.94||109.94||109.94||109.94||0
1628679480000|2021-08-11 10:58:00|109.92|109.9|109.94|109.88|109.96|109.9|109.92|109.88|2500
1628679500000|2021-08-11 10:58:20|||||||||11306
1628679520000|2021-08-11 10:58:40|||||||||2250
1628679530000|2021-08-11 10:58:50|||||||||1004
1628679540000|2021-08-11 10:59:00|109.92|109.86|109.8|109.74|109.92|109.86|109.8|109.74|5609
1628679550000|2021-08-11 10:59:10|109.78|109.76|109.84|109.8|109.86|109.8|109.76|109.76|7852
1628679560000|2021-08-11 10:59:20||109.82||109.8||109.82||109.8|8396
1628679570000|2021-08-11 10:59:30|109.82||109.84||109.84||109.82||0
1628679590000|2021-08-11 10:59:50|109.82|109.78|109.74|109.68|109.82|109.78|109.74|109.68|2974
1628679600000|2021-08-11 11:00:00||109.66||109.68||109.68||109.66|0
1628679620000|2021-08-11 11:00:20|109.76|109.7|109.8|109.74|109.8|109.74|109.76|109.7|2461
1628679630000|2021-08-11 11:00:30|109.82|109.76|109.76|109.72|109.84|109.78|109.76|109.72|4888
1628679640000|2021-08-11 11:00:40|109.78||109.78||109.78||109.78||1531
1628679650000|2021-08-11 11:00:50|109.82|109.74|109.8|109.74|109.82|109.74|109.8|109.74|10
1628679680000|2021-08-11 11:01:20|109.78|109.72|109.78|109.72|109.78|109.72|109.76|109.72|951
1628679720000|2021-08-11 11:02:00|109.76|109.74|109.86|109.78|109.86|109.8|109.76|109.74|23696
1628679740000|2021-08-11 11:02:20|109.88|109.8|109.98|109.92|109.98|109.92|109.86|109.8|1542
1628679750000|2021-08-11 11:02:30|110|109.94|110.02|109.94|110.02|109.94|110|109.94|200
1628679760000|2021-08-11 11:02:40|110||110.02||110.02||110||0
1628679770000|2021-08-11 11:02:50|||||||||9000
1628679780000|2021-08-11 11:03:00|110.04|109.96|110.04|109.96|110.06|109.96|110.04|109.96|0
1628679790000|2021-08-11 11:03:10||109.98||109.98||109.98||109.98|2458
1628679810000|2021-08-11 11:03:30|||||||||3551
1628679830000|2021-08-11 11:03:50|110.02||110||110.02||110||0
1628679840000|2021-08-11 11:04:00|109.98|109.94|109.96|109.92|109.98|109.94|109.94|109.9|5788
1628679850000|2021-08-11 11:04:10|109.94|109.9|109.96|109.88|109.96|109.9|109.92|109.86|203
1628679870000|2021-08-11 11:04:30||109.9||109.88||109.9||109.88|0
1628679890000|2021-08-11 11:04:50||109.86||109.9||109.9||109.86|0
1628679900000|2021-08-11 11:05:00|109.94|109.86|109.96|109.88|109.96|109.88|109.9|109.86|2001
1628679920000|2021-08-11 11:05:20||109.86||109.88||109.88||109.86|0
1628679930000|2021-08-11 11:05:30||109.86||109.88||109.88||109.86|0
1628679940000|2021-08-11 11:05:40||109.86||109.88||109.88||109.86|0
1628679970000|2021-08-11 11:06:10|109.98||109.96||109.98||109.96||179
1628679980000|2021-08-11 11:06:20|109.98||109.98||109.98||109.96||11
1628679990000|2021-08-11 11:06:30|109.96||109.98||109.98||109.96||1000
1628680000000|2021-08-11 11:06:40|109.96||109.98||109.98||109.96||0
1628680010000|2021-08-11 11:06:50|||||||||3612
1628680020000|2021-08-11 11:07:00|109.96||109.98||109.98||109.96||0
1628680040000|2021-08-11 11:07:20|109.96|109.9|109.98|109.92|109.98|109.92|109.96|109.9|0
1628680050000|2021-08-11 11:07:30|109.96|109.96|110.06|110.02|110.08|110.02|109.96|109.92|8499
1628680060000|2021-08-11 11:07:40|110|110|110|109.96|110.04|110|109.98|109.9|124222
1628680070000|2021-08-11 11:07:50|110.02|109.98|109.98|109.96|110.02|109.98|109.98|109.94|20000
1628680080000|2021-08-11 11:08:00|109.96|109.9|109.9|109.88|109.96|109.9|109.9|109.84|5200
1628680090000|2021-08-11 11:08:10|109.92|109.9|109.96|109.92|109.98|109.92|109.9|109.88|12728
1628680100000|2021-08-11 11:08:20|109.98|109.94|110|109.96|110.02|109.98|109.98|109.94|56155
1628680110000|2021-08-11 11:08:30|||||||||5213
1628680120000|2021-08-11 11:08:40|109.98|109.94|109.98|109.94|109.98|109.94|109.98|109.94|3502
1628680140000|2021-08-11 11:09:00|109.96||109.96||109.96||109.96||1013
1628680150000|2021-08-11 11:09:10|109.94|109.9|109.94|109.88|109.94|109.9|109.94|109.86|412
1628680180000|2021-08-11 11:09:40|||||||||1349
1628680230000|2021-08-11 11:10:30|||||||||162
1628680240000|2021-08-11 11:10:40|109.96|109.9|110|109.94|110|109.94|109.96|109.9|5004
1628680300000|2021-08-11 11:11:40|||||||||1
1628680330000|2021-08-11 11:12:10|110.02|109.96|110|109.96|110.02|109.98|110|109.96|42465
1628680350000|2021-08-11 11:12:30|||||||||71
1628680370000|2021-08-11 11:12:50|110.04|109.98|110|109.96|110.04|109.98|110|109.96|383248
1628680380000|2021-08-11 11:13:00|110.02|109.98|110|109.98|110.04|109.98|110|109.96|20000
1628680390000|2021-08-11 11:13:10|110.04|109.96|110|109.98|110.04|109.98|110|109.96|67403
1628680400000|2021-08-11 11:13:20||109.96||109.98||109.98||109.96|1131
1628680410000|2021-08-11 11:13:30|110.04||110||110.04||110||86556
1628680450000|2021-08-11 11:14:10|||||||||41
1628680460000|2021-08-11 11:14:20|110.04||110||110.04||110||88910
1628680490000|2021-08-11 11:14:50|||||||||4563
1628680500000|2021-08-11 11:15:00|109.98|109.96|110|109.96|110|109.98|109.94|109.88|25532
1628680510000|2021-08-11 11:15:10|109.98|109.98|110|109.96|110|109.98|109.98|109.96|400
1628680520000|2021-08-11 11:15:20|||||||||8437
1628680530000|2021-08-11 11:15:30|109.98||110||110||109.98||160
1628680550000|2021-08-11 11:15:50|109.98||110||110||109.98||0
1628680560000|2021-08-11 11:16:00|109.98|109.94|109.96|109.92|109.98|109.94|109.94|109.92|14918
1628680580000|2021-08-11 11:16:20|109.98|109.94|110|109.96|110|109.96|109.98|109.94|2407
1628680590000|2021-08-11 11:16:30|109.98|109.94|109.98|109.96|109.98|109.96|109.96|109.92|427
1628680610000|2021-08-11 11:16:50|||||||||19041
1628680620000|2021-08-11 11:17:00|109.94|109.92|109.98|109.96|109.98|109.96|109.94|109.92|21000
1628680630000|2021-08-11 11:17:10|||||||||46
1628680670000|2021-08-11 11:17:50|109.96|109.92|109.98|109.94|109.98|109.94|109.96|109.92|2509
1628680680000|2021-08-11 11:18:00|110|109.96|110|109.94|110|109.98|109.98|109.94|1439
1628680690000|2021-08-11 11:18:10||109.96||109.96||109.96||109.96|5
1628680700000|2021-08-11 11:18:20|109.98||109.98||109.98||109.98||41
1628680710000|2021-08-11 11:18:30|||||||||500
1628680720000|2021-08-11 11:18:40|||||||||1373
1628680740000|2021-08-11 11:19:00|109.96|109.94|109.98|109.96|109.98|109.96|109.96|109.94|3586
1628680750000|2021-08-11 11:19:10|109.96|109.94|109.94|109.9|109.96|109.94|109.92|109.9|8789
1628680760000|2021-08-11 11:19:20|109.96|109.92|109.98|109.92|109.98|109.94|109.96|109.92|0
1628680770000|2021-08-11 11:19:30|110|109.96|110|109.96|110|109.96|110|109.96|3500
1628680780000|2021-08-11 11:19:40||109.94||109.96||109.96||109.94|0
1628680800000|2021-08-11 11:20:00|109.98||110||110||109.98||0
1628680850000|2021-08-11 11:20:50|109.98|109.94|109.96|109.94|109.98|109.94|109.96|109.92|2897
1628680860000|2021-08-11 11:21:00|||||||||6
1628680890000|2021-08-11 11:21:30|109.98|109.96|109.98|109.94|109.98|109.96|109.98|109.94|2396
1628680900000|2021-08-11 11:21:40|109.96|109.92|109.92|109.88|109.96|109.92|109.9|109.86|7968
1628680910000|2021-08-11 11:21:50|109.94|109.9|109.92|109.9|109.96|109.9|109.92|109.9|2500
1628680990000|2021-08-11 11:23:10|109.96|109.92|110|109.94|110|109.96|109.96|109.92|3734
1628681000000|2021-08-11 11:23:20|109.98||109.98||109.98||109.98||0
1628681040000|2021-08-11 11:24:00|109.96|109.92|109.94|109.88|109.96|109.92|109.9|109.88|3901
1628681060000|2021-08-11 11:24:20|109.92|109.86|109.92|109.88|109.92|109.88|109.9|109.86|2
1628681080000|2021-08-11 11:24:40||109.9||109.9||109.9||109.9|5
1628681130000|2021-08-11 11:25:30||109.88||109.9||109.9||109.88|3580
1628681140000|2021-08-11 11:25:40|||||||||1000
1628681150000|2021-08-11 11:25:50||109.88||109.88||109.88||109.88|1810
1628681160000|2021-08-11 11:26:00|109.9|109.9|109.9|109.88|109.92|109.9|109.82|109.78|29308
1628681170000|2021-08-11 11:26:10|109.88|109.86|109.82|109.78|109.88|109.86|109.82|109.78|4662
1628681180000|2021-08-11 11:26:20|109.8|109.8|109.78|109.72|109.8|109.8|109.68|109.66|16060
1628681190000|2021-08-11 11:26:30||109.74||109.74||109.74||109.74|0
1628681210000|2021-08-11 11:26:50|109.76|109.72|109.7|109.64|109.78|109.72|109.7|109.62|16449
1628681230000|2021-08-11 11:27:10|109.72|109.66|109.78|109.72|109.78|109.72|109.72|109.66|4708
1628681250000|2021-08-11 11:27:30|109.8|109.74|109.82|109.78|109.86|109.8|109.8|109.74|11312
1628681270000|2021-08-11 11:27:50|||||||||241
1628681280000|2021-08-11 11:28:00|109.8|109.74|109.78|109.72|109.8|109.74|109.78|109.72|432
1628681290000|2021-08-11 11:28:10|109.8|109.74|109.82|109.74|109.82|109.74|109.8|109.74|5900
1628681320000|2021-08-11 11:28:40|109.84|109.76|109.82|109.76|109.86|109.78|109.82|109.76|37
1628681330000|2021-08-11 11:28:50|109.84|109.78|109.86|109.78|109.86|109.78|109.84|109.78|0
1628681340000|2021-08-11 11:29:00|109.84||109.86||109.86||109.84||0
1628681380000|2021-08-11 11:29:40|109.84|109.8|109.82|109.78|109.86|109.8|109.82|109.78|65
1628681410000|2021-08-11 11:30:10|||||||||387
1628681430000|2021-08-11 11:30:30||109.76||109.78||109.78||109.76|10627
1628681450000|2021-08-11 11:30:50|109.8|109.76|109.76|109.72|109.8|109.76|109.74|109.68|4881
1628681460000|2021-08-11 11:31:00|109.74|109.7|109.72|109.68|109.74|109.7|109.72|109.66|27
1628681470000|2021-08-11 11:31:10|109.7|109.66|109.72|109.68|109.72|109.68|109.7|109.64|1879
1628681500000|2021-08-11 11:31:40|||||||||300
1628681540000|2021-08-11 11:32:20|109.7|109.64|109.72|109.64|109.72|109.64|109.62|109.6|11228
1628681550000|2021-08-11 11:32:30|||||||||177
1628681570000|2021-08-11 11:32:50|||||||||1000
1628681590000|2021-08-11 11:33:10|109.7||109.72||109.72||109.7||45
1628681630000|2021-08-11 11:33:50|109.74|109.66|109.7|109.64|109.78|109.74|109.7|109.64|8207
1628681640000|2021-08-11 11:34:00|||||||||504
1628681660000|2021-08-11 11:34:20||109.66||109.64||109.66||109.64|0
1628681740000|2021-08-11 11:35:40|||||||||385
1628681760000|2021-08-11 11:36:00|109.72|109.66|109.78|109.74|109.78|109.74|109.72|109.66|19918
1628681770000|2021-08-11 11:36:10|109.8|109.76|109.78|109.74|109.8|109.76|109.78|109.74|2960
1628681800000|2021-08-11 11:36:40|109.8|109.76|109.82|109.76|109.84|109.76|109.8|109.76|2001
1628681830000|2021-08-11 11:37:10|109.84|109.78|109.96|109.9|109.98|109.9|109.84|109.78|2
1628681840000|2021-08-11 11:37:20|109.98|109.92|110|109.94|110|109.94|109.98|109.92|0
1628681850000|2021-08-11 11:37:30|109.98||110||110||109.98||0
1628681880000|2021-08-11 11:38:00||109.96||109.96||109.96||109.96|0
1628681890000|2021-08-11 11:38:10|109.98|109.94|110|109.94|110|109.96|109.98|109.94|7781
1628681910000|2021-08-11 11:38:30|||||||||1000
1628681930000|2021-08-11 11:38:50|109.98|109.92|109.94|109.9|109.98|109.92|109.92|109.9|17903
1628682010000|2021-08-11 11:40:10|||||||||1820
1628682020000|2021-08-11 11:40:20|109.96|109.92|109.98|109.96|110|109.96|109.96|109.92|2389
1628682030000|2021-08-11 11:40:30|109.96|109.92|110|109.96|110|109.96|109.94|109.9|6446
1628682040000|2021-08-11 11:40:40||109.94||109.94||109.94||109.94|0
1628682050000|2021-08-11 11:40:50|109.98|109.92|109.98|109.92|109.98|109.92|109.98|109.92|0
1628682090000|2021-08-11 11:41:30||109.9||109.9||109.9||109.9|20
1628682100000|2021-08-11 11:41:40|109.96||109.96||109.96||109.94||0
1628682110000|2021-08-11 11:41:50|109.94||109.94||109.94||109.94||0
1628682130000|2021-08-11 11:42:10|109.96|109.92|109.96|109.92|109.96|109.92|109.96|109.92|0
1628682140000|2021-08-11 11:42:20|109.94|109.9|109.84|109.82|109.94|109.9|109.84|109.82|53250
1628682150000|2021-08-11 11:42:30|109.86|109.8|109.84|109.8|109.86|109.84|109.84|109.8|3982
1628682160000|2021-08-11 11:42:40|109.86|109.82|109.84|109.8|109.86|109.82|109.84|109.8|2
1628682170000|2021-08-11 11:42:50|109.86||109.84||109.86||109.84||0
1628682180000|2021-08-11 11:43:00|||||||||105
1628682190000|2021-08-11 11:43:10|109.82||109.84||109.84||109.82||0
1628682200000|2021-08-11 11:43:20|||||||||2363
1628682220000|2021-08-11 11:43:40|109.82|109.78|109.78|109.74|109.82|109.78|109.76|109.74|3680
1628682230000|2021-08-11 11:43:50|109.8|109.76|109.86|109.8|109.86|109.8|109.78|109.74|28535
1628682240000|2021-08-11 11:44:00|109.88||109.88||109.88||109.88||0
1628682250000|2021-08-11 11:44:10|109.86||109.86||109.86||109.86||0
1628682260000|2021-08-11 11:44:20|109.88||109.88||109.88||109.88||0
1628682290000|2021-08-11 11:44:50|109.86||109.86||109.86||109.86||1
1628682300000|2021-08-11 11:45:00|109.88||109.88||109.88||109.88||0
1628682310000|2021-08-11 11:45:10|109.86|109.78|109.86|109.8|109.86|109.8|109.86|109.78|0
1628682350000|2021-08-11 11:45:50|109.84||109.84||109.84||109.84||14936
1628682360000|2021-08-11 11:46:00|109.86|109.82|109.88|109.86|109.88|109.86|109.82|109.82|2059
1628682380000|2021-08-11 11:46:20|109.92|109.88|109.92|109.86|109.96|109.92|109.88|109.84|18465
1628682390000|2021-08-11 11:46:30|109.94|109.88|109.94|109.86|109.96|109.88|109.94|109.86|0
1628682400000|2021-08-11 11:46:40||109.84||109.86||109.86||109.84|0
1628682410000|2021-08-11 11:46:50||109.88||109.86||109.88||109.86|0
1628682440000|2021-08-11 11:47:20|109.92|109.84|109.86|109.8|109.92|109.84|109.84|109.76|4972
1628682450000|2021-08-11 11:47:30|109.84|109.78|109.84|109.78|109.84|109.78|109.84|109.78|0
1628682470000|2021-08-11 11:47:50||109.8||109.8||109.8||109.8|0
1628682480000|2021-08-11 11:48:00||109.82||109.82||109.82||109.82|0
1628682500000|2021-08-11 11:48:20|109.82|109.8|109.82|109.8|109.82|109.8|109.82|109.8|55
1628682510000|2021-08-11 11:48:30|109.84||109.82||109.84||109.82||11
1628682520000|2021-08-11 11:48:40|109.8|109.76|109.82|109.76|109.82|109.76|109.8|109.76|18
1628682530000|2021-08-11 11:48:50|||||||||10000
1628682550000|2021-08-11 11:49:10||109.74||109.76||109.76||109.74|0
1628682560000|2021-08-11 11:49:20|109.84|109.78|109.84|109.78|109.84|109.78|109.84|109.78|0
1628682570000|2021-08-11 11:49:30||109.8||109.8||109.8||109.8|0
1628682590000|2021-08-11 11:49:50|109.86|109.82|109.86|109.82|109.86|109.84|109.86|109.82|101
1628682610000|2021-08-11 11:50:10|109.88|109.84|109.88|109.84|109.88|109.84|109.88|109.84|228
1628682620000|2021-08-11 11:50:20|109.86|109.82|109.88|109.82|109.88|109.82|109.86|109.8|0
1628682640000|2021-08-11 11:50:40|109.86|109.84|109.88|109.82|109.88|109.84|109.86|109.82|2500
1628682650000|2021-08-11 11:50:50|109.86||109.86||109.86||109.86||21
1628682660000|2021-08-11 11:51:00|109.88|109.84|109.86|109.8|109.88|109.86|109.86|109.8|3012
1628682680000|2021-08-11 11:51:20|109.88|109.82|109.86|109.8|109.88|109.82|109.86|109.8|0
1628682700000|2021-08-11 11:51:40||109.82||109.82||109.82||109.82|0
1628682710000|2021-08-11 11:51:50|109.88||109.88||109.88||109.88||0
1628682720000|2021-08-11 11:52:00|109.86||109.88||109.88||109.86||0
1628682730000|2021-08-11 11:52:10||109.84||109.84||109.84||109.84|0
1628682750000|2021-08-11 11:52:30|109.9|109.86|109.9|109.86|109.9|109.86|109.9|109.86|3332
1628682770000|2021-08-11 11:52:50|109.88|109.84|109.88|109.84|109.88|109.84|109.88|109.82|340
1628682810000|2021-08-11 11:53:30|109.86|109.82|109.86|109.82|109.86|109.82|109.86|109.82|1872
1628682820000|2021-08-11 11:53:40|||||||||2500
1628682840000|2021-08-11 11:54:00|109.88|109.84|109.88|109.82|109.88|109.84|109.88|109.82|0
1628682850000|2021-08-11 11:54:10|109.9|109.84|109.88|109.84|109.9|109.84|109.88|109.84|0
1628682860000|2021-08-11 11:54:20|||||||||382
1628682880000|2021-08-11 11:54:40|109.9|109.86|109.92|109.86|109.94|109.9|109.9|109.86|3346
1628682890000|2021-08-11 11:54:50|109.94|109.88|109.9|109.86|109.94|109.88|109.9|109.86|76
1628682900000|2021-08-11 11:55:00|109.92|109.88|109.94|109.88|109.94|109.88|109.92|109.88|2000
1628682920000|2021-08-11 11:55:20|109.96||109.94||109.96||109.94||0
1628682960000|2021-08-11 11:56:00|109.92|109.86|109.94|109.92|109.96|109.92|109.92|109.86|5434
1628682970000|2021-08-11 11:56:10|109.92|109.88|109.92|109.86|109.94|109.92|109.9|109.86|5384
1628682990000|2021-08-11 11:56:30|109.94|109.88|109.92|109.88|109.94|109.88|109.92|109.88|13745
1628683000000|2021-08-11 11:56:40|||||||||403
1628683010000|2021-08-11 11:56:50||109.86||109.86||109.86||109.86|0
1628683030000|2021-08-11 11:57:10|109.94|109.88|109.94|109.88|109.94|109.88|109.94|109.88|10000
1628683040000|2021-08-11 11:57:20|109.92||109.92||109.92||109.92||0
1628683050000|2021-08-11 11:57:30|109.94|109.86|109.94|109.92|109.94|109.92|109.94|109.86|2496
1628683060000|2021-08-11 11:57:40|109.96|109.94|109.98|109.92|109.98|109.94|109.96|109.92|9438
1628683070000|2021-08-11 11:57:50||109.94||109.94||109.94||109.94|200
1628683120000|2021-08-11 11:58:40|||||||||3850
1628683130000|2021-08-11 11:58:50|109.96|109.92|109.96|109.92|109.98|109.92|109.96|109.92|4796
1628683160000|2021-08-11 11:59:20|109.98|109.94|109.98|109.92|110|109.94|109.98|109.92|106
1628683200000|2021-08-11 12:00:00|109.96|109.88|109.92|109.88|109.96|109.88|109.9|109.86|7305
1628683210000|2021-08-11 12:00:10|||||||||76
1628683230000|2021-08-11 12:00:30||109.86||109.88||109.88||109.86|0
1628683260000|2021-08-11 12:01:00||109.86||109.86||109.86||109.86|21
1628683270000|2021-08-11 12:01:10||109.88||109.88||109.88||109.88|0
1628683300000|2021-08-11 12:01:40|109.94|109.9|109.94|109.9|109.96|109.9|109.94|109.9|1
1628683310000|2021-08-11 12:01:50|109.92||109.92||109.92||109.92||0
1628683340000|2021-08-11 12:02:20|||||||||9297
1628683350000|2021-08-11 12:02:30|109.9|109.88|109.84|109.82|109.9|109.88|109.82|109.8|33048
1628683360000|2021-08-11 12:02:40|109.82|109.8|109.9|109.84|109.92|109.86|109.82|109.8|8061
1628683370000|2021-08-11 12:02:50|||||||||250
1628683440000|2021-08-11 12:04:00|109.88|109.8|109.9|109.84|109.9|109.86|109.84|109.8|11565
1628683450000|2021-08-11 12:04:10|109.92|109.86|109.92|109.88|109.94|109.9|109.92|109.86|14669
1628683460000|2021-08-11 12:04:20|109.94|109.9|109.94|109.88|109.96|109.9|109.94|109.88|194
1628683470000|2021-08-11 12:04:30|109.96|109.9|109.96|109.9|109.96|109.9|109.96|109.9|23046
1628683480000|2021-08-11 12:04:40|||||||||396
1628683490000|2021-08-11 12:04:50|109.94||109.94||109.94||109.94||0
1628683500000|2021-08-11 12:05:00|||||||||5651
1628683510000|2021-08-11 12:05:10|109.92|109.88|109.88|109.82|109.92|109.88|109.84|109.82|7797
1628683520000|2021-08-11 12:05:20|109.86||109.86||109.86||109.86||26
1628683530000|2021-08-11 12:05:30|109.8|109.8|109.84|109.82|109.86|109.82|109.8|109.78|26000
1628683540000|2021-08-11 12:05:40|109.86||109.86||109.86||109.86||1000
1628683570000|2021-08-11 12:06:10|109.88|109.84|109.98|109.92|109.98|109.92|109.88|109.84|7389
1628683580000|2021-08-11 12:06:20||109.9||109.92||109.92||109.9|2000
1628683630000|2021-08-11 12:07:10|110|109.96|110|109.96|110|109.96|110|109.96|3
1628683640000|2021-08-11 12:07:20|109.98|109.92|109.96|109.92|109.98|109.92|109.96|109.9|4034
1628683670000|2021-08-11 12:07:50|||||||||50901
1628683690000|2021-08-11 12:08:10|109.98|109.94|109.98|109.94|109.98|109.94|109.98|109.92|100
1628683730000|2021-08-11 12:08:50|109.96|109.92|109.96|109.92|109.96|109.92|109.96|109.92|1118
1628683740000|2021-08-11 12:09:00|||||||||2835
1628683760000|2021-08-11 12:09:20|109.94|109.9|109.94|109.9|109.94|109.9|109.88|109.84|12176
1628683770000|2021-08-11 12:09:30|109.96||109.94||109.96||109.94||0
1628683780000|2021-08-11 12:09:40|||||||||196
1628683790000|2021-08-11 12:09:50|109.98|109.92|109.98|109.94|110|109.94|109.98|109.92|366
1628683800000|2021-08-11 12:10:00|110||109.98||110||109.98||0
1628683850000|2021-08-11 12:10:50|110|109.96|109.96|109.94|110.02|109.98|109.96|109.94|25956
1628683860000|2021-08-11 12:11:00|109.94|109.92|109.96|109.94|109.96|109.94|109.94|109.92|1018
1628683870000|2021-08-11 12:11:10|109.94|109.92|109.94|109.86|109.94|109.92|109.9|109.84|11118
1628683880000|2021-08-11 12:11:20|||||||||994
1628683890000|2021-08-11 12:11:30|||||||||236
1628683910000|2021-08-11 12:11:50|109.92|109.88|109.94|109.88|109.94|109.88|109.9|109.88|4528
1628683920000|2021-08-11 12:12:00|||||||||7473
1628684020000|2021-08-11 12:13:40|109.92|109.86|109.9|109.88|109.92|109.88|109.9|109.86|3242
1628684040000|2021-08-11 12:14:00|109.92||109.92||109.92||109.9||2500
1628684070000|2021-08-11 12:14:30|109.9|109.86|109.86|109.84|109.9|109.86|109.84|109.82|7983
1628684080000|2021-08-11 12:14:40|109.84|109.82|109.84|109.82|109.84|109.82|109.84|109.82|40
1628684090000|2021-08-11 12:14:50|109.82|109.8|109.78|109.74|109.82|109.8|109.78|109.74|3698
1628684100000|2021-08-11 12:15:00|109.76|109.72|109.74|109.7|109.78|109.72|109.7|109.64|5730
1628684110000|2021-08-11 12:15:10|109.78|109.72|109.78|109.74|109.8|109.74|109.78|109.72|3305
1628684120000|2021-08-11 12:15:20||109.72||109.7||109.72||109.7|0
1628684130000|2021-08-11 12:15:30|109.76||109.74||109.76||109.74||0
1628684140000|2021-08-11 12:15:40|109.78|109.72|109.78|109.72|109.78|109.72|109.78|109.72|1071
1628684160000|2021-08-11 12:16:00|||||||||4000
1628684170000|2021-08-11 12:16:10|109.76|109.7|109.78|109.72|109.78|109.72|109.74|109.7|1261
1628684190000|2021-08-11 12:16:30|||||||||2000
1628684200000|2021-08-11 12:16:40|109.74||109.74||109.74||109.74||10
1628684240000|2021-08-11 12:17:20|109.78|109.74|109.78|109.72|109.78|109.74|109.78|109.72|2
1628684260000|2021-08-11 12:17:40|109.76|109.7|109.74|109.66|109.76|109.7|109.7|109.64|8998
1628684290000|2021-08-11 12:18:10|109.72||109.7||109.72||109.7||0
1628684300000|2021-08-11 12:18:20|109.72||109.72||109.72||109.72||404
1628684310000|2021-08-11 12:18:30|109.7|109.64|109.7|109.66|109.72|109.66|109.7|109.62|30
1628684330000|2021-08-11 12:18:50|109.68||109.68||109.68||109.68||0
1628684350000|2021-08-11 12:19:10|109.66|109.64|109.64|109.6|109.66|109.64|109.64|109.6|947
1628684430000|2021-08-11 12:20:30|109.66|109.62|109.66|109.62|109.66|109.62|109.66|109.6|99
1628684440000|2021-08-11 12:20:40||109.6||109.6||109.6||109.6|0
1628684450000|2021-08-11 12:20:50||109.62||109.62||109.62||109.62|952
1628684470000|2021-08-11 12:21:10||109.6||109.62||109.62||109.6|68
1628684480000|2021-08-11 12:21:20|109.64|109.6|109.64|109.6|109.64|109.62|109.64|109.6|0
1628684510000|2021-08-11 12:21:50|109.62|109.58|109.58|109.54|109.62|109.58|109.56|109.5|5511
1628684530000|2021-08-11 12:22:10|109.6|109.56|109.64|109.6|109.64|109.6|109.6|109.56|3694
1628684560000|2021-08-11 12:22:40|109.62|109.58|109.64|109.6|109.64|109.6|109.58|109.52|16129
1628684580000|2021-08-11 12:23:00|109.66|109.62|109.68|109.64|109.68|109.66|109.66|109.62|8612
1628684590000|2021-08-11 12:23:10||109.66||109.64||109.66||109.64|0
1628684600000|2021-08-11 12:23:20|109.66|109.66|109.66|109.62|109.68|109.66|109.66|109.6|9000
1628684610000|2021-08-11 12:23:30|109.64|109.58|109.62|109.56|109.64|109.6|109.62|109.56|18
1628684620000|2021-08-11 12:23:40|109.6|109.58|109.58|109.52|109.6|109.58|109.58|109.52|798
1628684750000|2021-08-11 12:25:50|||||||||1000
1628684800000|2021-08-11 12:26:40|109.56|109.48|109.52|109.46|109.56|109.48|109.5|109.46|8800
1628684810000|2021-08-11 12:26:50|109.5|109.48|109.66|109.6|109.66|109.6|109.5|109.48|8270
1628684820000|2021-08-11 12:27:00|||||||||4
1628684830000|2021-08-11 12:27:10|109.68||109.68||109.68||109.68||0
1628684850000|2021-08-11 12:27:30|109.66|109.56|109.64|109.56|109.66|109.56|109.64|109.56|10
1628684880000|2021-08-11 12:28:00||109.58||109.6||109.6||109.58|0
1628684930000|2021-08-11 12:28:50|||||||||34
1628684940000|2021-08-11 12:29:00|109.66|109.62|109.64|109.6|109.68|109.62|109.64|109.6|820
1628684960000|2021-08-11 12:29:20|109.66|109.62|109.68|109.62|109.68|109.64|109.66|109.62|475
1628684990000|2021-08-11 12:29:50|109.66|109.64|109.68|109.64|109.68|109.64|109.66|109.6|0
1628685000000|2021-08-11 12:30:00|109.7|109.66|109.74|109.64|109.9|109.82|109.7|109.62|28094
1628685010000|2021-08-11 12:30:10||109.66||109.66||109.66||109.66|0
1628685020000|2021-08-11 12:30:20|109.72|109.64|109.66|109.58|109.72|109.64|109.66|109.56|7216
1628685040000|2021-08-11 12:30:40|109.68|109.62|109.68|109.64|109.68|109.64|109.68|109.62|4454
1628685080000|2021-08-11 12:31:20|109.7|109.62|109.74|109.66|109.74|109.68|109.7|109.62|46
1628685090000|2021-08-11 12:31:30||109.68||109.68||109.68||109.68|4572
1628685110000|2021-08-11 12:31:50||109.7||109.7||109.7||109.7|0
1628685120000|2021-08-11 12:32:00|109.78|109.72|109.68|109.66|109.8|109.74|109.68|109.62|13878
1628685130000|2021-08-11 12:32:10|109.7|109.68|109.72|109.66|109.74|109.68|109.7|109.66|79
1628685140000|2021-08-11 12:32:20|109.7||109.72||109.72||109.68||0
1628685160000|2021-08-11 12:32:40|109.74|109.68|109.86|109.8|109.86|109.8|109.74|109.68|12487
1628685170000|2021-08-11 12:32:50|109.88|109.82|109.92|109.84|109.92|109.84|109.86|109.82|0
1628685180000|2021-08-11 12:33:00|109.9||109.9||109.9||109.9||0
1628685190000|2021-08-11 12:33:10|109.92|109.82|109.88|109.8|109.94|109.82|109.88|109.8|5413
1628685210000|2021-08-11 12:33:30||109.82||109.84||109.84||109.82|0
1628685220000|2021-08-11 12:33:40|109.9|109.86|109.86|109.82|109.92|109.86|109.86|109.82|49
1628685230000|2021-08-11 12:33:50|109.84|109.8|109.76|109.72|109.84|109.8|109.76|109.7|2091
1628685240000|2021-08-11 12:34:00|109.74|109.7|109.72|109.7|109.74|109.7|109.72|109.66|1452
1628685250000|2021-08-11 12:34:10|109.7|109.68|109.74|109.68|109.76|109.68|109.7|109.66|1427
1628685260000|2021-08-11 12:34:20|109.72|109.66|109.7|109.66|109.72|109.66|109.7|109.66|10040
1628685270000|2021-08-11 12:34:30|||||||||66
1628685300000|2021-08-11 12:35:00|109.68|109.64|109.7|109.62|109.7|109.64|109.66|109.6|16375
1628685310000|2021-08-11 12:35:10|109.68||109.68||109.68||109.68||500
1628685320000|2021-08-11 12:35:20||109.6||109.62||109.62||109.6|100
1628685330000|2021-08-11 12:35:30|109.7|109.64|109.7|109.62|109.7|109.64|109.7|109.62|0
1628685340000|2021-08-11 12:35:40|109.68|109.64|109.7|109.68|109.7|109.68|109.68|109.64|598
1628685360000|2021-08-11 12:36:00|109.68|109.66|109.68|109.62|109.7|109.66|109.62|109.54|10311
1628685370000|2021-08-11 12:36:10|109.66|109.58|109.68|109.62|109.68|109.62|109.66|109.58|0
1628685380000|2021-08-11 12:36:20|109.7||109.7||109.7||109.7||22
1628685390000|2021-08-11 12:36:30|109.68||109.68||109.7||109.68||0
1628685400000|2021-08-11 12:36:40|109.7||109.7||109.7||109.7||0
1628685420000|2021-08-11 12:37:00|109.68|109.64|109.68|109.62|109.68|109.64|109.66|109.62|35
1628685440000|2021-08-11 12:37:20|109.66|109.6|109.66|109.6|109.66|109.6|109.66|109.6|0
1628685450000|2021-08-11 12:37:30||109.58||109.58||109.6||109.58|1019
1628685460000|2021-08-11 12:37:40||109.6||109.6||109.6||109.6|0
1628685470000|2021-08-11 12:37:50||109.62||109.62||109.62||109.62|0
1628685480000|2021-08-11 12:38:00|109.68|109.64|109.72|109.68|109.76|109.72|109.68|109.64|34147
1628685490000|2021-08-11 12:38:10|109.7|109.66|109.72|109.66|109.74|109.66|109.7|109.64|4046
1628685510000|2021-08-11 12:38:30||109.68||109.7||109.7||109.68|18
1628685520000|2021-08-11 12:38:40|109.74|109.72|109.8|109.74|109.82|109.76|109.74|109.72|8443
1628685530000|2021-08-11 12:38:50|109.78|109.72|109.78|109.7|109.78|109.72|109.76|109.7|0
1628685550000|2021-08-11 12:39:10|109.76||109.76||109.76||109.76||0
1628685590000|2021-08-11 12:39:50|109.74|109.68|109.72|109.68|109.74|109.68|109.72|109.68|1654
1628685630000|2021-08-11 12:40:30|109.74|109.72|109.84|109.78|109.84|109.78|109.74|109.72|8497
1628685650000|2021-08-11 12:40:50|109.86||109.86||109.86||109.86||0
1628685660000|2021-08-11 12:41:00|109.84||109.86||109.86||109.84||0
1628685690000|2021-08-11 12:41:30|||||||||2000
1628685720000|2021-08-11 12:42:00|||||||||46
1628685760000|2021-08-11 12:42:40|109.84||109.84||109.84||109.84||1092
1628685780000|2021-08-11 12:43:00|109.86|109.8|109.84|109.82|109.88|109.82|109.84|109.8|1300
1628685790000|2021-08-11 12:43:10|109.82|109.78|109.78|109.74|109.82|109.8|109.78|109.72|28497
1628685800000|2021-08-11 12:43:20|||||||||2
1628685810000|2021-08-11 12:43:30|109.76|109.72|109.76|109.7|109.76|109.72|109.72|109.66|3570
1628685850000|2021-08-11 12:44:10||109.72||109.72||109.72||109.72|12
1628685860000|2021-08-11 12:44:20|||||||||7391
1628685880000|2021-08-11 12:44:40|109.78|109.74|109.84|109.78|109.84|109.78|109.76|109.74|20203
1628685890000|2021-08-11 12:44:50|109.86|109.76|109.78|109.72|109.86|109.76|109.78|109.72|8920
1628685900000|2021-08-11 12:45:00|109.76|109.7|109.76|109.7|109.76|109.7|109.72|109.7|2837
1628685910000|2021-08-11 12:45:10|109.74|109.72|109.76|109.74|109.76|109.74|109.7|109.64|6120
1628685920000|2021-08-11 12:45:20||109.72||109.74||109.74||109.72|0
1628685930000|2021-08-11 12:45:30||109.72||109.72||109.72||109.72|0
1628685940000|2021-08-11 12:45:40|109.74|109.68|109.76|109.7|109.76|109.7|109.7|109.66|10611
1628685970000|2021-08-11 12:46:10|109.78|109.72|109.78|109.74|109.78|109.76|109.76|109.72|1612
1628685980000|2021-08-11 12:46:20|109.76|109.72|109.78|109.7|109.78|109.72|109.76|109.7|0
1628685990000|2021-08-11 12:46:30|109.76||109.76||109.76||109.76||0
1628686000000|2021-08-11 12:46:40|109.78|109.72|109.76|109.7|109.78|109.72|109.76|109.7|0
1628686020000|2021-08-11 12:47:00|109.78|109.72|109.78|109.72|109.78|109.72|109.78|109.72|0
1628686030000|2021-08-11 12:47:10|109.76|109.7|109.76|109.7|109.76|109.7|109.76|109.7|7386
1628686060000|2021-08-11 12:47:40|109.74|109.68|109.68|109.64|109.74|109.68|109.68|109.62|6292
1628686070000|2021-08-11 12:47:50|109.66|109.62|109.64|109.62|109.66|109.62|109.64|109.62|42
1628686080000|2021-08-11 12:48:00|||||||||21
1628686090000|2021-08-11 12:48:10|109.62|109.58|109.58|109.54|109.62|109.6|109.58|109.54|6355
1628686100000|2021-08-11 12:48:20|||||||||903
1628686110000|2021-08-11 12:48:30|109.6|109.56|109.74|109.68|109.8|109.72|109.58|109.56|47947
1628686120000|2021-08-11 12:48:40|109.72|109.66|109.7|109.64|109.72|109.66|109.7|109.64|3298
1628686150000|2021-08-11 12:49:10|109.66|109.62|109.64|109.58|109.66|109.62|109.64|109.58|2419
1628686160000|2021-08-11 12:49:20|109.66|109.6|109.7|109.64|109.72|109.66|109.64|109.6|3480
1628686180000|2021-08-11 12:49:40|109.72|109.66|109.72|109.66|109.72|109.66|109.72|109.66|4088
1628686190000|2021-08-11 12:49:50|109.74||109.74||109.74||109.74||0
1628686200000|2021-08-11 12:50:00|109.7||109.7||109.7||109.7||0
1628686210000|2021-08-11 12:50:10|109.74|109.68|109.76|109.7|109.78|109.7|109.74|109.68|1236
1628686220000|2021-08-11 12:50:20|109.78||109.78||109.78||109.78||0
1628686250000|2021-08-11 12:50:50|109.76|109.72|109.78|109.72|109.78|109.74|109.76|109.72|0
1628686270000|2021-08-11 12:51:10||109.74||109.74||109.74||109.74|444
1628686290000|2021-08-11 12:51:30|109.76|109.76|109.78|109.74|109.78|109.76|109.76|109.74|11215
1628686300000|2021-08-11 12:51:40|109.8|109.76|109.74|109.7|109.8|109.76|109.74|109.7|13890
1628686310000|2021-08-11 12:51:50|||||||||2000
1628686320000|2021-08-11 12:52:00|109.72|109.68|109.72|109.68|109.72|109.68|109.7|109.64|4319
1628686330000|2021-08-11 12:52:10||109.66||109.66||109.66||109.66|103
1628686350000|2021-08-11 12:52:30|109.74|109.68|109.78|109.72|109.82|109.78|109.74|109.68|36691
1628686360000|2021-08-11 12:52:40|109.8|109.74|109.82|109.74|109.82|109.74|109.8|109.74|0
1628686370000|2021-08-11 12:52:50|109.8|109.76|109.8|109.78|109.8|109.78|109.8|109.76|0
1628686380000|2021-08-11 12:53:00||109.76||109.76||109.76||109.76|0
1628686390000|2021-08-11 12:53:10||109.78||109.78||109.78||109.78|0
1628686400000|2021-08-11 12:53:20||109.76||109.76||109.76||109.76|0
1628686410000|2021-08-11 12:53:30|109.78|109.74|109.82|109.74|109.82|109.74|109.74|109.72|9239
1628686420000|2021-08-11 12:53:40|109.84|109.76|109.84|109.78|109.84|109.78|109.84|109.74|3785
1628686430000|2021-08-11 12:53:50|109.86|109.8|109.9|109.84|109.92|109.86|109.86|109.8|1747
1628686440000|2021-08-11 12:54:00|109.92|109.86|109.92|109.86|109.92|109.86|109.92|109.86|136
1628686460000|2021-08-11 12:54:20|109.94|109.88|109.92|109.86|109.98|109.92|109.92|109.86|5679
1628686470000|2021-08-11 12:54:30|||||||||11764
1628686550000|2021-08-11 12:55:50|||||||||1895
1628686590000|2021-08-11 12:56:30|||||||||624
1628686600000|2021-08-11 12:56:40|109.94|109.88|109.96|109.9|109.96|109.9|109.92|109.88|2078
1628686610000|2021-08-11 12:56:50|||||||||2000
1628686640000|2021-08-11 12:57:20|109.94|109.88|109.9|109.86|109.94|109.88|109.9|109.86|893
1628686650000|2021-08-11 12:57:30|109.92|109.88|109.92|109.88|109.92|109.88|109.92|109.88|0
1628686660000|2021-08-11 12:57:40|109.9|109.86|109.92|109.88|109.92|109.88|109.88|109.82|7655
1628686670000|2021-08-11 12:57:50|109.94|109.9|110|109.94|110|109.94|109.94|109.9|4808
1628686680000|2021-08-11 12:58:00|109.98|109.92|109.98|109.94|109.98|109.94|109.98|109.92|6229
1628686690000|2021-08-11 12:58:10|109.96|109.92|109.94|109.88|109.96|109.92|109.94|109.88|921
1628686700000|2021-08-11 12:58:20|109.92|109.86|109.9|109.82|109.92|109.86|109.9|109.82|1970
1628686710000|2021-08-11 12:58:30||109.84||109.84||109.84||109.84|0
1628686720000|2021-08-11 12:58:40|109.88|109.82|109.86|109.78|109.88|109.82|109.82|109.76|9273
1628686730000|2021-08-11 12:58:50|109.9|109.8|109.9|109.84|109.9|109.84|109.9|109.8|66
1628686740000|2021-08-11 12:59:00|109.92|109.86|109.94|109.9|109.94|109.9|109.92|109.86|3133
1628686760000|2021-08-11 12:59:20|||||||||1470
1628686770000|2021-08-11 12:59:30|109.96|109.92|110|109.94|110|109.96|109.96|109.92|3565
1628686790000|2021-08-11 12:59:50|||||||||895
1628686800000|2021-08-11 13:00:00|110.02|109.96|110.16|110.06|110.16|110.08|110.02|109.96|9547
1628686810000|2021-08-11 13:00:10|110.14||110.14||110.14||110.14||0
1628686830000|2021-08-11 13:00:30|110.12|110.04|109.98|109.92|110.12|110.04|109.98|109.9|19680
1628686840000|2021-08-11 13:00:40||109.9||109.92||109.92||109.9|1065
1628686880000|2021-08-11 13:01:20||109.94||109.94||109.94||109.94|0
1628686890000|2021-08-11 13:01:30|109.96|109.92|109.94|109.9|109.96|109.92|109.92|109.9|6807
1628686900000|2021-08-11 13:01:40|109.92||109.94||109.94||109.92||1447
1628686910000|2021-08-11 13:01:50|109.92|109.88|109.9|109.82|109.92|109.88|109.9|109.82|3982
1628686920000|2021-08-11 13:02:00||109.84||109.86||109.86||109.84|631
1628686930000|2021-08-11 13:02:10|||||||||7232
1628686960000|2021-08-11 13:02:40|109.92|109.88|109.92|109.88|109.92|109.9|109.9|109.88|7832
1628686980000|2021-08-11 13:03:00|109.9|109.86|109.86|109.84|109.9|109.86|109.86|109.82|21
1628686990000|2021-08-11 13:03:10|109.88|109.86|109.92|109.86|109.92|109.86|109.88|109.86|4130
1628687000000|2021-08-11 13:03:20|109.94|109.88|109.98|109.92|109.98|109.92|109.9|109.86|5903
1628687020000|2021-08-11 13:03:40|110||110||110||109.98||1
1628687030000|2021-08-11 13:03:50|110.02|109.94|110|109.96|110.02|109.96|110|109.94|41
1628687040000|2021-08-11 13:04:00|110.02|109.98|110.04|109.98|110.06|110.02|110.02|109.98|1470
1628687050000|2021-08-11 13:04:10|110.06|110|110.06|110|110.06|110|110.06|110|0
1628687060000|2021-08-11 13:04:20|110.08|110.02|110.08|110.02|110.08|110.02|110.08|110.02|0
1628687100000|2021-08-11 13:05:00|110.06|110|110.04|109.98|110.06|110|110.04|109.98|543
1628687120000|2021-08-11 13:05:20||110||110||110||110|0
1628687170000|2021-08-11 13:06:10|110.06|110.02|110.06|110|110.08|110.02|110.04|110|15484
1628687180000|2021-08-11 13:06:20|110.08|110.02|110.08|110.02|110.08|110.02|110.08|110.02|0
1628687190000|2021-08-11 13:06:30|110.06|110|110.02|110|110.06|110|110|109.96|1806
1628687200000|2021-08-11 13:06:40|110|109.98|109.98|109.94|110.02|109.98|109.96|109.94|9868
1628687210000|2021-08-11 13:06:50|110|109.96|110.08|110.02|110.08|110.02|109.98|109.96|8762
1628687220000|2021-08-11 13:07:00|110.1|110.04|110.12|110.06|110.12|110.06|110.1|110.04|0
1628687230000|2021-08-11 13:07:10|110.1|110.04|110.04|109.98|110.1|110.04|110|109.96|62565
1628687240000|2021-08-11 13:07:20|110.06|110|110.1|110.02|110.1|110.04|110.04|110|2466
1628687250000|2021-08-11 13:07:30|110.08|110|110.02|110|110.08|110|110.02|110|11264
1628687260000|2021-08-11 13:07:40|110|109.98|110.04|109.98|110.04|109.98|110|109.96|23645
1628687270000|2021-08-11 13:07:50|110.02|110|110.16|110.08|110.18|110.1|110.02|110|5082
1628687280000|2021-08-11 13:08:00|110.18|110.1|110.12|110.08|110.18|110.1|110.12|110.04|0
1628687290000|2021-08-11 13:08:10|110.1|110.06|110.02|109.98|110.1|110.06|110|109.92|61275
1628687300000|2021-08-11 13:08:20|110.04|110|110.04|110|110.08|110|110.04|110|0
1628687320000|2021-08-11 13:08:40|110.06||110.06||110.06||110.06||0
1628687330000|2021-08-11 13:08:50|110.04||110.06||110.06||110.04||0
1628687340000|2021-08-11 13:09:00|110.04|110.02|110.06|110|110.06|110.02|110.04|110|5000
1628687350000|2021-08-11 13:09:10|110.04||110.04||110.04||110.04||0
1628687360000|2021-08-11 13:09:20|110.06|110.02|110.12|110.08|110.14|110.1|110.06|110.02|3122
1628687370000|2021-08-11 13:09:30|110.14||110.12||110.14||110.12||892
1628687380000|2021-08-11 13:09:40|110.14||110.14||110.14||110.14||0
1628687410000|2021-08-11 13:10:10|110.16|110.1|110.2|110.14|110.22|110.16|110.16|110.1|38342
1628687430000|2021-08-11 13:10:30|110.18|110.12|110.1|110.08|110.18|110.12|110.1|110.06|468
1628687440000|2021-08-11 13:10:40||110.06||110.06||110.08||110.06|0
1628687450000|2021-08-11 13:10:50|110.08|110.04|110.04|110|110.08|110.04|110.04|110|4205
1628687460000|2021-08-11 13:11:00|110.02|109.98|110.08|110.02|110.08|110.02|109.98|109.92|61644
1628687470000|2021-08-11 13:11:10|110.06|110|110.08|110.02|110.08|110.02|110.06|110|0
1628687480000|2021-08-11 13:11:20|110.1|110.04|110.12|110.06|110.14|110.08|110.08|110.02|8855
1628687490000|2021-08-11 13:11:30|110.14||110.12||110.14||110.12||0
1628687520000|2021-08-11 13:12:00|110.1|110.04|110.08|110.02|110.1|110.04|110.06|110|797
1628687530000|2021-08-11 13:12:10|110.1||110.08||110.1||110.08||0
1628687540000|2021-08-11 13:12:20|110.1|110.04|110.16|110.1|110.18|110.12|110.1|110.04|6970
1628687550000|2021-08-11 13:12:30|110.18|110.12|110.18|110.12|110.18|110.14|110.18|110.12|0
1628687560000|2021-08-11 13:12:40|110.2|110.14|110.2|110.14|110.2|110.16|110.2|110.14|875
1628687570000|2021-08-11 13:12:50|110.18|110.16|110.18|110.12|110.18|110.16|110.16|110.12|36572
1628687590000|2021-08-11 13:13:10|110.16|110.1|110.1|110.06|110.16|110.1|110.1|110.06|4013
1628687610000|2021-08-11 13:13:30|||||||||892
1628687630000|2021-08-11 13:13:50|110.08|110.02|110.1|110.06|110.1|110.06|110.06|110|3840
1628687680000|2021-08-11 13:14:40|||||||||896
1628687690000|2021-08-11 13:14:50|110.14|110.08|110.06|110.02|110.14|110.1|110.06|110.02|14163
1628687700000|2021-08-11 13:15:00||110||110||110||110|0
1628687710000|2021-08-11 13:15:10|110.04|110.02|110.12|110.06|110.12|110.06|110.04|110.02|10156
1628687720000|2021-08-11 13:15:20|110.14|110.08|110.14|110.1|110.14|110.1|110.12|110.06|10841
1628687730000|2021-08-11 13:15:30|110.12|110.06|110.14|110.06|110.14|110.06|110.1|110.06|46
1628687740000|2021-08-11 13:15:40|110.1||110.1||110.1||110.1||0
1628687750000|2021-08-11 13:15:50|110.08|110.08|110.14|110.08|110.14|110.08|110.08|110.08|4127
1628687760000|2021-08-11 13:16:00||110.06||110.08||110.08||110.06|0
1628687770000|2021-08-11 13:16:10|110.12||110.12||110.12||110.12||0
1628687790000|2021-08-11 13:16:30|110.1|110.06|110.1|110.04|110.1|110.06|110.06|110.02|8231
1628687820000|2021-08-11 13:17:00|110.12|110.06|110.12|110.06|110.12|110.06|110.12|110.06|0
1628687830000|2021-08-11 13:17:10|110.1|110.04|110.12|110.06|110.12|110.06|110.1|110.04|0
1628687840000|2021-08-11 13:17:20|110.1||110.1||110.1||110.1||0
1628687860000|2021-08-11 13:17:40|||||||||1439
1628687880000|2021-08-11 13:18:00||110.08||110.08||110.08||110.08|0
1628687890000|2021-08-11 13:18:10|110.12|110.1|110.1|110.06|110.12|110.1|110.1|110.06|1530
1628687900000|2021-08-11 13:18:20||110.08||110.08||110.08||110.08|10406
1628687930000|2021-08-11 13:18:50||110.06||110.06||110.08||110.06|5983
1628687940000|2021-08-11 13:19:00|110.08|110.04|110.06|110.04|110.08|110.04|110.06|110.04|5162
1628687970000|2021-08-11 13:19:30|110.08||110.08||110.08||110.08||37
1628687980000|2021-08-11 13:19:40|||||||||3500
1628687990000|2021-08-11 13:19:50|||||||||4690
1628688000000|2021-08-11 13:20:00|110.1|110.06|110.04|110|110.12|110.08|110.02|110|17371
1628688020000|2021-08-11 13:20:20|110.06|110.02|110.08|110.02|110.08|110.02|110.06|110.02|0
1628688030000|2021-08-11 13:20:30|110.1||110.1||110.1||110.1||0
1628688040000|2021-08-11 13:20:40|110.08|110|110.08|110.02|110.08|110.02|110.06|110|7046
1628688050000|2021-08-11 13:20:50|110.1||110.1||110.1||110.1||20
1628688080000|2021-08-11 13:21:20|110.12|110.04|110.16|110.12|110.18|110.14|110.12|110.04|7513
1628688090000|2021-08-11 13:21:30|||||||||500
1628688110000|2021-08-11 13:21:50|110.14|110.1|110.14|110.08|110.14|110.1|110.12|110.08|5743
1628688120000|2021-08-11 13:22:00|110.12|110.1|110.16|110.1|110.16|110.1|110.12|110.1|4205
1628688130000|2021-08-11 13:22:10|110.18|110.12|110.18|110.14|110.2|110.16|110.18|110.12|67
1628688140000|2021-08-11 13:22:20|110.16|110.12|110.16|110.1|110.16|110.12|110.16|110.1|82
1628688150000|2021-08-11 13:22:30|110.14|110.12|110.12|110.08|110.14|110.12|110.1|110.04|12454
1628688170000|2021-08-11 13:22:50|110.1||110.1||110.1||110.1||105
1628688180000|2021-08-11 13:23:00|||||||||1368
1628688190000|2021-08-11 13:23:10|110.08|110.04|110.04|110.02|110.08|110.04|110.04|110|1071
1628688210000|2021-08-11 13:23:30|110.02|110|110.02|109.98|110.06|110|109.98|109.92|12772
1628688220000|2021-08-11 13:23:40|110.06|110|110.06|110|110.08|110.02|110.06|110|6307
1628688250000|2021-08-11 13:24:10|110.08|110.02|110.12|110.06|110.14|110.06|110.08|110.02|200
1628688270000|2021-08-11 13:24:30|||||||||226
1628688310000|2021-08-11 13:25:10||110.08||110.08||110.08||110.08|0
1628688370000|2021-08-11 13:26:10|110.1|110.1|110.1|110.08|110.14|110.12|110.1|110.08|6466
1628688410000|2021-08-11 13:26:50|||||||||1000
1628688430000|2021-08-11 13:27:10|110.08|110.06|110.08|110.06|110.08|110.06|110.08|110.02|6359
1628688440000|2021-08-11 13:27:20|110.1|110.08|110.1|110.08|110.1|110.08|110.1|110.08|149
1628688450000|2021-08-11 13:27:30|110.12|110.1|110.1|110.08|110.16|110.1|110.1|110.08|28297
1628688460000|2021-08-11 13:27:40|||||||||5015
1628688470000|2021-08-11 13:27:50|110.12|110.1|110.14|110.08|110.14|110.1|110.12|110.08|0
1628688480000|2021-08-11 13:28:00|110.18|110.1|110.16|110.12|110.18|110.12|110.16|110.1|4466
1628688490000|2021-08-11 13:28:10|110.18||110.16||110.18||110.16||870
1628688510000|2021-08-11 13:28:30|110.14|110.1|110.16|110.1|110.16|110.1|110.1|110.08|3334
1628688520000|2021-08-11 13:28:40|110.14||110.14||110.14||110.14||0
1628688540000|2021-08-11 13:29:00|110.12|110.08|110.12|110.06|110.14|110.08|110.1|110.06|3380
1628688550000|2021-08-11 13:29:10|110.1|110.04|110.06|110.02|110.1|110.06|110.06|110.02|2598
1628688560000|2021-08-11 13:29:20|110.08||110.08||110.08||110.08||0
1628688580000|2021-08-11 13:29:40|110.12|110.04|110.1|110.08|110.12|110.08|110.1|110.04|887
1628688590000|2021-08-11 13:29:50|110.12||110.1||110.12||110.1||0
1628688600000|2021-08-11 13:30:00|110.12|110.06|110.06|110|110.12|110.06|110.04|109.98|5854
1628688610000|2021-08-11 13:30:10|110.04|109.98|109.96|109.92|110.04|109.98|109.96|109.92|6756
1628688620000|2021-08-11 13:30:20|109.98|109.94|109.96|109.92|110.06|110|109.96|109.92|10657
1628688630000|2021-08-11 13:30:30|109.98|109.94|109.98|109.94|110|109.94|109.96|109.94|0
1628688640000|2021-08-11 13:30:40|109.96|109.92|109.86|109.82|109.96|109.92|109.84|109.76|11925
1628688650000|2021-08-11 13:30:50|109.84|109.8|109.78|109.72|109.84|109.8|109.76|109.7|33168
1628688660000|2021-08-11 13:31:00|109.76|109.7|109.62|109.56|109.76|109.72|109.58|109.56|19249
1628688670000|2021-08-11 13:31:10|109.6|109.54|109.62|109.58|109.68|109.62|109.58|109.52|16435
1628688680000|2021-08-11 13:31:20|109.64|109.6|109.72|109.66|109.76|109.7|109.64|109.6|30798
1628688690000|2021-08-11 13:31:30|109.76|109.68|109.76|109.72|109.76|109.74|109.76|109.68|1302
1628688700000|2021-08-11 13:31:40|109.74|109.7|109.76|109.7|109.76|109.72|109.74|109.7|4000
1628688710000|2021-08-11 13:31:50|109.74|109.68|109.7|109.66|109.76|109.68|109.7|109.64|3119
1628688720000|2021-08-11 13:32:00|109.68|109.64|109.56|109.48|109.68|109.64|109.56|109.46|12713
1628688730000|2021-08-11 13:32:10|109.54|109.46|109.54|109.48|109.54|109.5|109.46|109.4|4169
1628688740000|2021-08-11 13:32:20|109.56|109.54|109.56|109.52|109.58|109.56|109.54|109.48|18694
1628688750000|2021-08-11 13:32:30|109.58|109.54|109.6|109.52|109.62|109.58|109.58|109.52|9035
1628688760000|2021-08-11 13:32:40|109.58|109.48|109.56|109.5|109.58|109.52|109.54|109.48|0
1628688770000|2021-08-11 13:32:50|109.58|109.52|109.56|109.5|109.58|109.52|109.56|109.48|17028
1628688780000|2021-08-11 13:33:00|109.54|109.52|109.52|109.44|109.56|109.52|109.46|109.38|47090
1628688790000|2021-08-11 13:33:10|||||||||1376
1628688800000|2021-08-11 13:33:20|109.54|109.46|109.48|109.44|109.56|109.48|109.48|109.44|31
1628688810000|2021-08-11 13:33:30|109.5|109.46|109.52|109.44|109.52|109.46|109.5|109.42|0
1628688820000|2021-08-11 13:33:40|109.5|109.42|109.48|109.42|109.5|109.44|109.48|109.42|1849
1628688830000|2021-08-11 13:33:50|109.46|109.4|109.42|109.38|109.46|109.4|109.38|109.36|9813
1628688840000|2021-08-11 13:34:00|109.44|109.4|109.52|109.46|109.56|109.48|109.44|109.4|18307
1628688850000|2021-08-11 13:34:10|109.54|109.48|109.54|109.48|109.54|109.48|109.54|109.48|0
1628688860000|2021-08-11 13:34:20|109.56|109.5|109.62|109.56|109.62|109.58|109.56|109.5|5632
1628688870000|2021-08-11 13:34:30|109.6||109.62||109.62||109.6||0
1628688880000|2021-08-11 13:34:40|||||||||292501
1628688890000|2021-08-11 13:34:50|109.6|109.54|109.48|109.46|109.6|109.54|109.48|109.46|20064
1628688900000|2021-08-11 13:35:00|109.5|109.44|109.44|109.38|109.52|109.44|109.42|109.36|84577
1628688910000|2021-08-11 13:35:10|109.38|109.36|109.56|109.46|109.56|109.46|109.38|109.36|20935
1628688920000|2021-08-11 13:35:20|109.54||109.56||109.56||109.52||0
1628688930000|2021-08-11 13:35:30|109.54||109.56||109.56||109.52||5
1628688940000|2021-08-11 13:35:40|109.58|109.48|109.62|109.58|109.62|109.58|109.56|109.48|79
1628688950000|2021-08-11 13:35:50|109.64|109.56|109.58|109.56|109.64|109.58|109.58|109.56|184
1628688960000|2021-08-11 13:36:00|109.56|109.54|109.48|109.42|109.56|109.56|109.48|109.42|16257
1628688970000|2021-08-11 13:36:10|109.46|109.4|109.44|109.38|109.46|109.4|109.36|109.32|22168
1628688980000|2021-08-11 13:36:20|109.46|109.4|109.5|109.44|109.5|109.44|109.44|109.4|33
1628688990000|2021-08-11 13:36:30|109.52|109.46|109.48|109.44|109.52|109.46|109.48|109.4|8002
1628689000000|2021-08-11 13:36:40|109.5||109.52||109.52||109.5||0
1628689010000|2021-08-11 13:36:50|109.5|109.46|109.58|109.52|109.6|109.52|109.5|109.46|0
1628689020000|2021-08-11 13:37:00|109.6|109.54|109.7|109.66|109.7|109.66|109.6|109.54|25182
1628689030000|2021-08-11 13:37:10|109.72|109.68|109.7|109.62|109.78|109.74|109.6|109.58|137515
1628689040000|2021-08-11 13:37:20||109.64||109.64||109.66||109.64|0
1628689050000|2021-08-11 13:37:30|109.6|109.66|109.58|109.54|109.68|109.66|109.58|109.5|69833
1628689060000|2021-08-11 13:37:40|109.6|109.52|109.58|109.52|109.66|109.6|109.58|109.52|61119
1628689070000|2021-08-11 13:37:50|109.6|109.54|109.62|109.54|109.64|109.58|109.58|109.52|27636
1628689080000|2021-08-11 13:38:00|109.64|109.56|109.66|109.6|109.66|109.62|109.64|109.56|16700
1628689100000|2021-08-11 13:38:20|109.68|109.62|109.66|109.62|109.68|109.64|109.66|109.62|7369
1628689110000|2021-08-11 13:38:30|109.68|109.6|109.68|109.62|109.68|109.62|109.68|109.6|0
1628689120000|2021-08-11 13:38:40|109.66|109.6|109.6|109.56|109.66|109.6|109.6|109.52|6062
1628689130000|2021-08-11 13:38:50|109.58|109.52|109.58|109.52|109.58|109.52|109.58|109.52|16
1628689140000|2021-08-11 13:39:00||109.5||109.52||109.52||109.5|4608
1628689170000|2021-08-11 13:39:30|109.56|109.5|109.52|109.5|109.56|109.5|109.52|109.5|1962
1628689180000|2021-08-11 13:39:40|109.54|109.52|109.58|109.52|109.6|109.54|109.54|109.5|15235
1628689190000|2021-08-11 13:39:50|109.6|109.54|109.66|109.6|109.66|109.6|109.6|109.54|25520
1628689200000|2021-08-11 13:40:00|109.64|109.58|109.66|109.58|109.66|109.58|109.62|109.58|0
1628689210000|2021-08-11 13:40:10|109.64||109.66||109.66||109.62||0
1628689220000|2021-08-11 13:40:20|109.64|109.56|109.46|109.44|109.64|109.56|109.46|109.4|5832
1628689230000|2021-08-11 13:40:30|109.5|109.46|109.56|109.5|109.56|109.5|109.5|109.46|100
1628689240000|2021-08-11 13:40:40|||||||||7450
1628689250000|2021-08-11 13:40:50|||||||||3085
1628689260000|2021-08-11 13:41:00|109.58|109.52|109.64|109.58|109.64|109.58|109.58|109.52|1871
1628689270000|2021-08-11 13:41:10|109.66|109.6|109.72|109.66|109.72|109.66|109.6|109.58|19000
1628689280000|2021-08-11 13:41:20|109.74|109.64|109.72|109.66|109.74|109.66|109.72|109.64|2122
1628689290000|2021-08-11 13:41:30|109.74|109.68|109.76|109.7|109.78|109.7|109.74|109.68|33
1628689300000|2021-08-11 13:41:40|109.78|109.72|109.78|109.72|109.8|109.72|109.78|109.72|1
1628689310000|2021-08-11 13:41:50|109.8|109.74|109.8|109.74|109.82|109.74|109.8|109.74|0
1628689320000|2021-08-11 13:42:00|109.82|109.76|109.8|109.76|109.84|109.76|109.8|109.76|0
1628689360000|2021-08-11 13:42:40|109.78|109.74|109.82|109.78|109.86|109.78|109.78|109.72|2566
1628689390000|2021-08-11 13:43:10|109.8|109.76|109.8|109.76|109.8|109.76|109.8|109.76|101
1628689400000|2021-08-11 13:43:20|109.82|109.78|109.9|109.82|109.9|109.82|109.8|109.76|2065
1628689410000|2021-08-11 13:43:30|||||||||4000
1628689420000|2021-08-11 13:43:40|109.88||109.88||109.88||109.88||0
1628689430000|2021-08-11 13:43:50|109.9|109.84|109.9|109.86|109.9|109.86|109.9|109.84|2293
1628689440000|2021-08-11 13:44:00|||||||||849
1628689450000|2021-08-11 13:44:10|109.94|109.88|109.92|109.82|109.98|109.92|109.88|109.82|34653
1628689460000|2021-08-11 13:44:20|109.9|109.86|109.94|109.88|109.96|109.88|109.9|109.86|45
1628689490000|2021-08-11 13:44:50||109.9||109.88||109.92||109.88|1764
1628689500000|2021-08-11 13:45:00|109.96|109.92|109.94|109.88|109.96|109.92|109.94|109.88|1
1628689510000|2021-08-11 13:45:10|109.92|109.86|109.92|109.88|109.92|109.88|109.9|109.86|2671
1628689530000|2021-08-11 13:45:30|109.9||109.92||109.92||109.9||2542
1628689550000|2021-08-11 13:45:50|109.94|109.9|109.96|109.9|109.98|109.9|109.94|109.9|30150
1628689560000|2021-08-11 13:46:00|109.94|109.88|109.86|109.82|109.94|109.88|109.86|109.82|29432
1628689570000|2021-08-11 13:46:10|109.88|109.84|109.92|109.84|109.92|109.84|109.88|109.84|4000
1628689580000|2021-08-11 13:46:20|109.94||109.94||109.96||109.94||0
1628689590000|2021-08-11 13:46:30|109.96|109.86|110|109.98|110.08|110.02|109.96|109.86|59785
1628689600000|2021-08-11 13:46:40|110.02||110||110.02||110||22683
1628689610000|2021-08-11 13:46:50|110.02||110.02||110.02||110.02||16952
1628689620000|2021-08-11 13:47:00|110.06|110|110.12|110.06|110.12|110.06|110.04|110|3220
1628689640000|2021-08-11 13:47:20|110.1|110.02|110.1|110.04|110.1|110.04|110.1|110|3433
1628689650000|2021-08-11 13:47:30|||||||||59
1628689660000|2021-08-11 13:47:40|110.08|110.06|110.06|110.04|110.08|110.08|110.06|110.02|2500
1628689670000|2021-08-11 13:47:50|||||||||45
1628689680000|2021-08-11 13:48:00|110.02|110.02|110.02|109.98|110.02|110.02|110|109.96|38546
1628689690000|2021-08-11 13:48:10|110||110.02||110.02||110||2501
1628689700000|2021-08-11 13:48:20|110|109.96|109.96|109.92|110|109.96|109.96|109.92|10268
1628689720000|2021-08-11 13:48:40|109.98||109.96||109.98||109.96||0
1628689740000|2021-08-11 13:49:00|109.98|109.94|110|109.94|110|109.94|109.98|109.94|8268
1628689760000|2021-08-11 13:49:20|109.98|109.92|109.98|109.9|109.98|109.92|109.94|109.9|5911
1628689770000|2021-08-11 13:49:30||109.92||109.92||109.92||109.92|4000
1628689780000|2021-08-11 13:49:40|||||||||584
1628689800000|2021-08-11 13:50:00||109.9||109.92||109.92||109.9|0
1628689810000|2021-08-11 13:50:10|110||110||110||110||0
1628689820000|2021-08-11 13:50:20|109.98||109.98||109.98||109.98||300
1628689830000|2021-08-11 13:50:30|109.96|109.9|109.94|109.9|109.96|109.9|109.94|109.9|0
1628689840000|2021-08-11 13:50:40|109.92|109.88|109.94|109.88|109.94|109.88|109.9|109.86|8847
1628689850000|2021-08-11 13:50:50|109.96|109.9|109.98|109.92|110|109.92|109.96|109.9|85
1628689870000|2021-08-11 13:51:10||109.94||109.96||109.96||109.94|384
1628689890000|2021-08-11 13:51:30|110|109.98|110.06|109.98|110.08|110.02|110|109.98|41398
1628689900000|2021-08-11 13:51:40|110.04|110|110.04|109.98|110.04|110|110.04|109.98|1988
1628689910000|2021-08-11 13:51:50||110||110||110||110|13620
1628689920000|2021-08-11 13:52:00|||||||||3
1628689930000|2021-08-11 13:52:10|110.02|109.98|110.04|109.98|110.04|110|109.96|109.9|9395
1628689940000|2021-08-11 13:52:20||110||109.98||110||109.98|1703
1628689970000|2021-08-11 13:52:50|110.06|110|110.02|109.98|110.08|110|110.02|109.98|4377
1628689990000|2021-08-11 13:53:10|110|109.96|109.94|109.9|110|109.96|109.94|109.9|2162
1628690000000|2021-08-11 13:53:20|109.92|109.88|109.94|109.88|109.94|109.88|109.92|109.86|2
1628690020000|2021-08-11 13:53:40|109.92|109.86|109.86|109.82|109.92|109.86|109.84|109.82|14286
1628690030000|2021-08-11 13:53:50|||||||||80
1628690050000|2021-08-11 13:54:10|109.84|109.8|109.86|109.82|109.88|109.82|109.78|109.72|17875
1628690060000|2021-08-11 13:54:20|109.88|109.84|109.86|109.84|109.88|109.84|109.86|109.84|4236
1628690070000|2021-08-11 13:54:30|109.88|109.86|109.9|109.86|109.92|109.86|109.88|109.86|6250
1628690080000|2021-08-11 13:54:40|||||||||31511
1628690090000|2021-08-11 13:54:50|109.88|109.84|109.86|109.82|109.88|109.84|109.84|109.82|9439
1628690100000|2021-08-11 13:55:00|109.84|109.8|109.78|109.72|109.84|109.8|109.78|109.7|15438
1628690110000|2021-08-11 13:55:10|109.82|109.74|109.84|109.78|109.84|109.78|109.82|109.74|4050
1628690120000|2021-08-11 13:55:20|109.82|109.8|109.88|109.84|109.9|109.84|109.82|109.8|12715
1628690130000|2021-08-11 13:55:30||109.82||109.82||109.82||109.82|5150
1628690140000|2021-08-11 13:55:40|109.9|109.84|109.88|109.84|109.92|109.84|109.88|109.84|0
1628690150000|2021-08-11 13:55:50|109.9|109.86|109.92|109.88|109.96|109.9|109.9|109.86|4763
1628690160000|2021-08-11 13:56:00|109.94|109.9|109.92|109.88|109.98|109.9|109.92|109.88|8000
1628690170000|2021-08-11 13:56:10|109.94|109.86|109.88|109.86|109.94|109.86|109.88|109.84|7067
1628690180000|2021-08-11 13:56:20|109.9||109.92||109.94||109.9||0
1628690190000|2021-08-11 13:56:30|109.94|109.88|109.94|109.88|109.96|109.88|109.94|109.88|4
1628690200000|2021-08-11 13:56:40|109.96||109.96||109.98||109.96||4002
1628690240000|2021-08-11 13:57:20|||||||||4320
1628690250000|2021-08-11 13:57:30|109.98|109.92|110.04|109.98|110.04|109.98|109.98|109.92|63934
1628690260000|2021-08-11 13:57:40|110.02|109.94|110.02|109.96|110.02|109.96|110.02|109.94|642
1628690270000|2021-08-11 13:57:50|110.04|109.98|110.06|109.98|110.06|110.02|110.04|109.98|2500
1628690280000|2021-08-11 13:58:00|110.08|110.02|110.16|110.1|110.18|110.1|110.08|110.02|8563
1628690300000|2021-08-11 13:58:20|110.18|110.12|110.18|110.12|110.18|110.12|110.18|110.1|6820
1628690330000|2021-08-11 13:58:50|110.2|110.14|110.1|110.08|110.24|110.16|110.1|110.06|12207
1628690340000|2021-08-11 13:59:00|110.08|110.06|110.1|110.06|110.12|110.06|110.08|110.06|84
1628690350000|2021-08-11 13:59:10|110.08|110.04|110.08|110.02|110.08|110.04|110|109.98|21734
1628690360000|2021-08-11 13:59:20|110.1|110.04|110.1|110.06|110.1|110.06|110.1|110.04|15928
1628690370000|2021-08-11 13:59:30||110.04||110.06||110.06||110.04|0
1628690410000|2021-08-11 14:00:10|110.12|110.08|110.14|110.12|110.18|110.12|110.1|110.08|16355
1628690420000|2021-08-11 14:00:20|110.12|110.1|110.08|110.04|110.12|110.1|110.06|110.02|31211
1628690430000|2021-08-11 14:00:30|||||||||156
1628690440000|2021-08-11 14:00:40|110.06|110.02|110|109.96|110.06|110.02|109.98|109.92|15561
1628690460000|2021-08-11 14:01:00|110.02|109.98|110.06|110|110.06|110.02|110.02|109.98|18944
1628690480000|2021-08-11 14:01:20||110.02||110.02||110.02||110.02|0
1628690490000|2021-08-11 14:01:30|110.08|110.04|110.08|110.06|110.16|110.1|110.06|110.04|32968
1628690500000|2021-08-11 14:01:40|110.1|110.08|110.12|110.08|110.14|110.08|110.1|110.06|10667
1628690520000|2021-08-11 14:02:00|110.14|110.1|110.12|110.08|110.16|110.1|110.12|110.08|8002
1628690530000|2021-08-11 14:02:10|110.14|110.1|110.18|110.12|110.18|110.14|110.14|110.1|54098
1628690540000|2021-08-11 14:02:20|110.16|110.14|110.12|110.1|110.2|110.14|110.12|110.08|11023
1628690550000|2021-08-11 14:02:30||110.08||110.06||110.08||110.06|5548
1628690560000|2021-08-11 14:02:40|110.1|110.02|110.08|110.04|110.12|110.04|110.08|110.02|2500
1628690570000|2021-08-11 14:02:50|110.04|110.02|110.02|109.98|110.04|110.02|110.02|109.94|11357
1628690610000|2021-08-11 14:03:30||110||109.98||110||109.98|11
1628690630000|2021-08-11 14:03:50|110|109.94|109.98|109.94|110|109.94|109.96|109.9|7818
1628690640000|2021-08-11 14:04:00|109.96|109.9|109.94|109.9|109.96|109.9|109.92|109.9|202
1628690660000|2021-08-11 14:04:20|109.98|109.92|110.02|109.96|110.04|109.96|109.98|109.92|29050
1628690670000|2021-08-11 14:04:30|110.04|109.98|110.1|110|110.1|110|110.04|109.98|4699
1628690680000|2021-08-11 14:04:40|110.08||110.08||110.08||110.08||1427
1628690690000|2021-08-11 14:04:50|110.1|110.02|110.1|110.04|110.12|110.04|110.1|110.02|0
1628690700000|2021-08-11 14:05:00|110.12|110.06|110.14|110.08|110.14|110.08|110.12|110.06|0
1628690710000|2021-08-11 14:05:10|110.16|110.1|110.12|110.1|110.18|110.1|110.12|110.1|0
1628690720000|2021-08-11 14:05:20|110.1|110.08|110.1|110.04|110.1|110.08|110.08|110.02|6277
1628690740000|2021-08-11 14:05:40|110.12|110.06|110.12|110.06|110.18|110.14|110.1|110.06|20315
1628690750000|2021-08-11 14:05:50|110.1|110.04|110.12|110.06|110.12|110.06|110.1|110.04|377
1628690780000|2021-08-11 14:06:20|110.14|110.08|110.2|110.16|110.22|110.16|110.14|110.08|12409
1628690790000|2021-08-11 14:06:30|110.18|110.14|110.16|110.12|110.18|110.14|110.16|110.12|1069
1628690800000|2021-08-11 14:06:40|||||||||438
1628690830000|2021-08-11 14:07:10|110.14||110.16||110.16||110.14||8
1628690840000|2021-08-11 14:07:20|110.2|110.14|110.16|110.14|110.2|110.16|110.16|110.12|6104
1628690850000|2021-08-11 14:07:30|110.2|110.16|110.18|110.12|110.24|110.16|110.14|110.12|14352
1628690870000|2021-08-11 14:07:50|110.16|110.1|110.14|110.06|110.16|110.1|110.1|110.06|25226
1628690880000|2021-08-11 14:08:00|110.16|110.08|110.22|110.16|110.22|110.16|110.16|110.08|2546
1628690890000|2021-08-11 14:08:10|110.24|110.18|110.3|110.22|110.3|110.22|110.24|110.18|13
1628690900000|2021-08-11 14:08:20|110.28|110.2|110.24|110.16|110.28|110.2|110.22|110.16|23297
1628690910000|2021-08-11 14:08:30|110.16|110.14|110.22|110.16|110.24|110.16|110.16|110.12|15000
1628690920000|2021-08-11 14:08:40|110.24||110.24||110.24||110.24||0
1628690930000|2021-08-11 14:08:50||110.14||110.14||110.14||110.14|0
1628690940000|2021-08-11 14:09:00|110.22|110.12|110.12|110.04|110.22|110.12|110.1|110.04|23110
1628690970000|2021-08-11 14:09:30||110.06||110.04||110.06||110.04|826
1628690980000|2021-08-11 14:09:40||110.06||110.06||110.06||110.06|0
1628690990000|2021-08-11 14:09:50|||||||||1
1628691010000|2021-08-11 14:10:10||110.08||110.08||110.08||110.08|15
1628691020000|2021-08-11 14:10:20|||||||||2715
1628691030000|2021-08-11 14:10:30|||||||||3320
1628691040000|2021-08-11 14:10:40|110.14|110.1|110.14|110.12|110.2|110.12|110.14|110.1|9277
1628691050000|2021-08-11 14:10:50|110.16|110.1|110.14|110.08|110.16|110.1|110.1|110.06|5796
1628691060000|2021-08-11 14:11:00|110.16|110.1|110.16|110.08|110.18|110.1|110.16|110.08|3325
1628691070000|2021-08-11 14:11:10||110.1||110.08||110.1||110.08|1
1628691080000|2021-08-11 14:11:20||110.1||110.1||110.1||110.1|0
1628691100000|2021-08-11 14:11:40|110.14|110.08|110.12|110.06|110.14|110.08|110.12|110.06|771
1628691120000|2021-08-11 14:12:00|110.1|110.02|110.14|110.08|110.14|110.08|110.08|110|4234
1628691140000|2021-08-11 14:12:20|110.12|110.06|110.12|110.06|110.12|110.06|110.12|110.06|39
1628691150000|2021-08-11 14:12:30||110.08||110.08||110.08||110.08|0
1628691160000|2021-08-11 14:12:40|110.1||110.1||110.12||110.1||100
1628691170000|2021-08-11 14:12:50|110.12||110.12||110.12||110.12||0
1628691200000|2021-08-11 14:13:20|110.14|110.1|110.12|110.1|110.18|110.14|110.12|110.08|7854
1628691210000|2021-08-11 14:13:30||110.08||110.08||110.08||110.08|0
1628691220000|2021-08-11 14:13:40||110.1||110.08||110.1||110.08|4585
1628691230000|2021-08-11 14:13:50|||||||||3607
1628691240000|2021-08-11 14:14:00|110.14|110.1|110.14|110.1|110.14|110.12|110.14|110.1|215
1628691270000|2021-08-11 14:14:30||110.12||110.1||110.12||110.1|58
1628691290000|2021-08-11 14:14:50|110.12|110.08|110.12|110.08|110.12|110.08|110.12|110.08|1041
1628691300000|2021-08-11 14:15:00|110.1|110.06|110.12|110.06|110.12|110.06|110.04|110.02|13262
1628691320000|2021-08-11 14:15:20|||||||||1000
1628691330000|2021-08-11 14:15:30|110.1|110.08|110.12|110.08|110.12|110.08|110.1|110.06|3124
1628691340000|2021-08-11 14:15:40|110.1|110.06|110.08|110.02|110.1|110.06|110.04|110.02|8092
1628691360000|2021-08-11 14:16:00|110.06|110|110|109.96|110.06|110|109.98|109.94|5884
1628691370000|2021-08-11 14:16:10|||||||||1245
1628691390000|2021-08-11 14:16:30|110.02|109.98|110.04|110|110.04|110|110.02|109.98|47
1628691400000|2021-08-11 14:16:40|110.02||110.02||110.02||110.02||0
1628691410000|2021-08-11 14:16:50|||||||||2621
1628691440000|2021-08-11 14:17:20|||||||||9032
1628691460000|2021-08-11 14:17:40|110.04|110.02|110.02|110|110.06|110.02|110.02|109.98|29951
1628691470000|2021-08-11 14:17:50|110.04||110.04||110.04||110.02||0
1628691480000|2021-08-11 14:18:00|110.02|109.98|110|109.98|110.02|109.98|109.98|109.96|16288
1628691490000|2021-08-11 14:18:10|110.02|109.96|109.96|109.92|110.02|109.96|109.94|109.9|8655
1628691500000|2021-08-11 14:18:20|109.94|109.9|109.9|109.84|109.94|109.9|109.88|109.84|7382
1628691510000|2021-08-11 14:18:30|109.88|109.82|109.86|109.82|109.88|109.82|109.86|109.82|0
1628691520000|2021-08-11 14:18:40|109.88|109.84|109.9|109.84|109.9|109.84|109.88|109.82|625
1628691530000|2021-08-11 14:18:50|109.92||109.9||109.92||109.9||0
1628691540000|2021-08-11 14:19:00|109.92|109.86|109.98|109.92|109.98|109.92|109.92|109.86|0
1628691560000|2021-08-11 14:19:20|109.96|109.9|109.86|109.82|109.96|109.9|109.86|109.82|9928
1628691570000|2021-08-11 14:19:30|109.88|109.84|109.86|109.82|109.94|109.88|109.86|109.82|14464
1628691580000|2021-08-11 14:19:40|||||||||1652
1628691590000|2021-08-11 14:19:50|109.88|109.84|109.88|109.84|109.88|109.84|109.88|109.84|72
1628691600000|2021-08-11 14:20:00|109.9|109.86|109.88|109.84|109.94|109.88|109.86|109.82|16149
1628691620000|2021-08-11 14:20:20|109.9|109.86|109.88|109.84|109.9|109.88|109.86|109.82|10710
1628691630000|2021-08-11 14:20:30|109.86|109.82|109.88|109.84|109.9|109.84|109.86|109.82|6803
1628691640000|2021-08-11 14:20:40|109.86|109.82|109.86|109.82|109.86|109.82|109.86|109.82|2011
1628691670000|2021-08-11 14:21:10|109.88|109.84|109.86|109.84|109.88|109.84|109.86|109.84|9
1628691680000|2021-08-11 14:21:20|||||||||15
1628691690000|2021-08-11 14:21:30||109.82||109.82||109.82||109.82|13
1628691710000|2021-08-11 14:21:50|109.84|109.8|109.78|109.72|109.84|109.8|109.74|109.68|21990
1628691720000|2021-08-11 14:22:00|109.82|109.74|109.82|109.76|109.82|109.76|109.82|109.74|0
1628691730000|2021-08-11 14:22:10|||||||||700
1628691740000|2021-08-11 14:22:20|109.8|109.74|109.82|109.78|109.86|109.82|109.78|109.72|24381
1628691750000|2021-08-11 14:22:30|||||||||181
1628691780000|2021-08-11 14:23:00|109.8|109.74|109.8|109.76|109.8|109.76|109.78|109.74|13594
1628691790000|2021-08-11 14:23:10|109.78|109.72|109.76|109.7|109.78|109.72|109.76|109.68|4393
1628691810000|2021-08-11 14:23:30|109.8|109.72|109.84|109.8|109.84|109.8|109.8|109.72|1848
1628691830000|2021-08-11 14:23:50|109.86|109.82|109.88|109.82|109.88|109.82|109.86|109.82|50
1628691840000|2021-08-11 14:24:00|109.9|109.84|110.02|109.96|110.02|109.98|109.9|109.84|13860
1628691850000|2021-08-11 14:24:10|110|109.94|110.08|110.04|110.1|110.08|110|109.94|44306
1628691860000|2021-08-11 14:24:20|110.1|110.06|110.12|110.06|110.16|110.1|110.08|110.04|192056
1628691870000|2021-08-11 14:24:30|110.14|110.08|110.22|110.18|110.22|110.18|110.14|110.08|28628
1628691880000|2021-08-11 14:24:40|110.24|110.24|110.18|110.16|110.28|110.24|110.16|110.1|27720
1628691890000|2021-08-11 14:24:50|110.2|110.14|110.18|110.14|110.22|110.16|110.16|110.12|4253
1628691900000|2021-08-11 14:25:00|110.2|110.16|110.28|110.18|110.28|110.18|110.18|110.16|8294
1628691910000|2021-08-11 14:25:10|110.26|110.22|110.32|110.26|110.4|110.36|110.26|110.22|35917
1628691920000|2021-08-11 14:25:20|110.34|110.28|110.26|110.18|110.34|110.28|110.24|110.18|23693
1628691930000|2021-08-11 14:25:30|110.24|110.2|110.28|110.2|110.32|110.22|110.24|110.18|5101
1628691940000|2021-08-11 14:25:40|110.26|110.22|110.42|110.34|110.42|110.38|110.26|110.22|38015
1628691950000|2021-08-11 14:25:50|110.44|110.36|110.48|110.42|110.5|110.42|110.44|110.36|9814
1628691970000|2021-08-11 14:26:10|110.5|110.44|110.48|110.42|110.5|110.44|110.48|110.42|8101
1628691980000|2021-08-11 14:26:20|110.46|110.4|110.44|110.4|110.46|110.42|110.44|110.38|2893
1628691990000|2021-08-11 14:26:30|110.42|110.38|110.48|110.4|110.48|110.4|110.4|110.32|4844
1628692010000|2021-08-11 14:26:50|110.46|110.38|110.48|110.44|110.5|110.44|110.44|110.36|205732
1628692020000|2021-08-11 14:27:00|110.5|110.46|110.7|110.62|110.72|110.62|110.5|110.46|38818
1628692050000|2021-08-11 14:27:30|110.68|110.64|110.7|110.66|110.7|110.66|110.66|110.64|5034
1628692060000|2021-08-11 14:27:40|110.68|110.68|110.7|110.66|110.7|110.68|110.66|110.62|9055
1628692070000|2021-08-11 14:27:50|110.68|110.64|110.68|110.62|110.68|110.64|110.68|110.62|2635
1628692080000|2021-08-11 14:28:00|110.66|110.6|110.68|110.62|110.68|110.62|110.64|110.56|9021
1628692110000|2021-08-11 14:28:30||110.64||110.62||110.64||110.62|1407
1628692120000|2021-08-11 14:28:40|110.66|110.64|110.68|110.62|110.7|110.64|110.66|110.62|2602
1628692130000|2021-08-11 14:28:50||110.64||110.64||110.64||110.64|11134
1628692140000|2021-08-11 14:29:00|110.72|110.66|110.74|110.68|110.8|110.72|110.72|110.66|3948
1628692150000|2021-08-11 14:29:10|110.78|110.7|110.78|110.7|110.78|110.7|110.78|110.7|0
1628692160000|2021-08-11 14:29:20|110.76|110.68|110.82|110.76|110.86|110.76|110.7|110.66|17953
1628692170000|2021-08-11 14:29:30|110.8|110.74|110.86|110.78|110.88|110.8|110.72|110.7|57962
1628692180000|2021-08-11 14:29:40|110.88|110.8|110.84|110.78|110.9|110.82|110.8|110.72|34831
1628692190000|2021-08-11 14:29:50|110.82|110.76|110.74|110.68|110.82|110.76|110.74|110.68|6383
1628692200000|2021-08-11 14:30:00|110.72|110.64|110.68|110.62|110.72|110.66|110.64|110.56|29351
1628692210000|2021-08-11 14:30:10|110.7|110.6|110.76|110.7|110.76|110.7|110.7|110.6|2953
1628692220000|2021-08-11 14:30:20||110.72||110.72||110.72||110.72|2258
1628692230000|2021-08-11 14:30:30|110.8|110.74|110.82|110.74|110.82|110.74|110.8|110.74|3769
1628692240000|2021-08-11 14:30:40|110.86|110.76|110.8|110.74|110.86|110.8|110.78|110.74|59576
1628692250000|2021-08-11 14:30:50|110.78|110.76|110.82|110.76|110.82|110.76|110.78|110.76|13950
1628692260000|2021-08-11 14:31:00|110.8|110.78|110.8|110.74|110.8|110.78|110.8|110.74|9700
1628692280000|2021-08-11 14:31:20|110.82|110.76|110.8|110.76|110.84|110.78|110.8|110.76|51914
1628692290000|2021-08-11 14:31:30|110.84|110.78|110.84|110.8|110.88|110.82|110.84|110.76|5748
1628692300000|2021-08-11 14:31:40|110.82|110.78|110.86|110.82|110.86|110.82|110.82|110.78|53594
1628692310000|2021-08-11 14:31:50|110.88|110.8|110.96|110.92|110.96|110.92|110.88|110.8|36021
1628692320000|2021-08-11 14:32:00|111|110.94|110.98|110.92|111|110.96|110.98|110.92|14466
1628692340000|2021-08-11 14:32:20|||||||||439
1628692350000|2021-08-11 14:32:30|110.96|110.9|110.98|110.9|110.98|110.94|110.94|110.86|29500
1628692360000|2021-08-11 14:32:40|||||||||2119
1628692370000|2021-08-11 14:32:50|110.96|110.88|110.9|110.84|110.96|110.88|110.9|110.84|5807
1628692380000|2021-08-11 14:33:00|110.92|110.86|110.94|110.88|110.98|110.92|110.92|110.86|11034
1628692390000|2021-08-11 14:33:10|110.92|110.84|110.94|110.88|110.94|110.88|110.9|110.84|7422
1628692400000|2021-08-11 14:33:20|110.96|110.86|111|110.92|111|110.98|110.96|110.86|101242
1628692410000|2021-08-11 14:33:30|110.98|110.9|111|110.94|111|110.94|110.96|110.9|27003
1628692430000|2021-08-11 14:33:50|||||||||5268
1628692440000|2021-08-11 14:34:00|111.02|111|111.1|111.04|111.1|111.06|111|110.96|207153
1628692450000|2021-08-11 14:34:10|111.12|111.06|111.16|111.1|111.18|111.1|111.12|111.06|23286
1628692460000|2021-08-11 14:34:20|111.14||111.14||111.16||111.14||2508
1628692470000|2021-08-11 14:34:30|111.16|111.12|111.16|111.1|111.16|111.12|111.16|111.1|13848
1628692480000|2021-08-11 14:34:40|111.18|111.12|111.22|111.18|111.24|111.18|111.18|111.12|18065
1628692490000|2021-08-11 14:34:50|111.2|111.16|111.16|111.12|111.2|111.18|111.16|111.12|3041
1628692500000|2021-08-11 14:35:00|111.14|111.1|111.1|111.06|111.14|111.1|111.06|110.98|22804
1628692510000|2021-08-11 14:35:10|111.08|111.04|111.04|110.98|111.08|111.04|111.04|110.98|2881
1628692520000|2021-08-11 14:35:20|111.02|110.96|111.04|110.98|111.04|110.98|111|110.94|21349
1628692530000|2021-08-11 14:35:30|111.02|110.94|110.98|110.94|111.02|110.98|110.98|110.94|6700
1628692540000|2021-08-11 14:35:40|110.96|110.9|110.96|110.88|110.96|110.9|110.96|110.86|2991
1628692550000|2021-08-11 14:35:50||110.9||110.9||110.9||110.9|12500
1628692570000|2021-08-11 14:36:10|||||||||6082
1628692590000|2021-08-11 14:36:30|||||||||10000
1628692600000|2021-08-11 14:36:40|110.98|110.92|110.98|110.96|110.98|110.96|110.98|110.92|9416
1628692620000|2021-08-11 14:37:00|110.96|110.9|110.96|110.9|110.96|110.9|110.96|110.9|586
1628692630000|2021-08-11 14:37:10|110.94|110.88|110.82|110.78|110.94|110.88|110.82|110.78|4148
1628692640000|2021-08-11 14:37:20|110.84|110.8|110.9|110.84|110.92|110.88|110.84|110.8|19437
1628692650000|2021-08-11 14:37:30|110.94|110.86|110.92|110.86|110.96|110.88|110.92|110.86|8000
1628692660000|2021-08-11 14:37:40|110.96|110.88|110.92|110.88|110.96|110.9|110.92|110.86|9131
1628692670000|2021-08-11 14:37:50|110.9|110.86|110.92|110.84|110.92|110.86|110.88|110.82|11869
1628692680000|2021-08-11 14:38:00|110.94|110.86|110.9|110.84|110.96|110.92|110.9|110.84|13805
1628692690000|2021-08-11 14:38:10|110.92|110.86|110.94|110.86|110.98|110.92|110.92|110.86|10448
1628692700000|2021-08-11 14:38:20|110.92|110.84|111|110.92|111|110.94|110.92|110.82|16018
1628692710000|2021-08-11 14:38:30|110.98|110.96|110.98|110.92|110.98|110.96|110.98|110.92|2656
1628692720000|2021-08-11 14:38:40||110.94||110.94||110.94||110.94|19500
1628692740000|2021-08-11 14:39:00|110.96|110.92|110.96|110.92|110.96|110.92|110.94|110.88|15220
1628692750000|2021-08-11 14:39:10|110.98|110.94|111.02|110.96|111.04|110.98|110.96|110.9|28138
1628692760000|2021-08-11 14:39:20|111.04|110.98|111.1|111.04|111.12|111.04|111.04|110.98|25917
1628692770000|2021-08-11 14:39:30|111.08|111.02|111.04|111|111.08|111.02|111.02|111|18925
1628692780000|2021-08-11 14:39:40|111.02|110.98|111|110.96|111.02|110.98|111|110.96|5577
1628692790000|2021-08-11 14:39:50|111.04|110.98|111.06|111.02|111.08|111.02|111.04|110.98|8017
1628692800000|2021-08-11 14:40:00|111.08|111.04|111.12|111.06|111.12|111.06|111.08|111.04|8965
1628692810000|2021-08-11 14:40:10|111.1|111.04|111.16|111.08|111.16|111.08|111.06|111.02|15915
1628692820000|2021-08-11 14:40:20|111.14|111.1|111.18|111.12|111.22|111.16|111.12|111.1|21398
1628692830000|2021-08-11 14:40:30|111.16|111.08|111.16|111.08|111.16|111.08|111.16|111.08|0
1628692840000|2021-08-11 14:40:40||111.12||111.12||111.12||111.12|25
1628692850000|2021-08-11 14:40:50|111.14|111.08|111.08|111.02|111.14|111.08|111.08|111.02|24039
1628692860000|2021-08-11 14:41:00|111.1|111.04|111.16|111.12|111.16|111.14|111.1|111.04|23680
1628692870000|2021-08-11 14:41:10|111.14|111.1|111.1|111.06|111.14|111.1|111.1|111.04|17258
1628692880000|2021-08-11 14:41:20|111.12|111.08|111.12|111.08|111.12|111.08|111.12|111.06|10659
1628692890000|2021-08-11 14:41:30|111.14|111.1|111.2|111.14|111.2|111.14|111.14|111.1|23248
1628692900000|2021-08-11 14:41:40|111.18|111.16|111.22|111.16|111.24|111.18|111.18|111.16|8000
1628692910000|2021-08-11 14:41:50|||||||||10002
1628692920000|2021-08-11 14:42:00|111.2|111.14|111.2|111.14|111.2|111.14|111.16|111.14|28222
1628692930000|2021-08-11 14:42:10|111.18||111.18||111.18||111.18||0
1628692940000|2021-08-11 14:42:20|111.22|111.16|111.22|111.16|111.28|111.2|111.22|111.16|1854
1628692950000|2021-08-11 14:42:30|||||||||16506
1628692960000|2021-08-11 14:42:40|111.2|111.14|111.2|111.14|111.2|111.16|111.2|111.14|2500
1628692970000|2021-08-11 14:42:50|111.22|111.16|111.14|111.12|111.26|111.2|111.14|111.06|49293
1628692980000|2021-08-11 14:43:00|||||||||135
1628692990000|2021-08-11 14:43:10|111.16||111.16||111.18||111.16||15260
1628693000000|2021-08-11 14:43:20|||||||||2125
1628693010000|2021-08-11 14:43:30|111.14|111.08|111.14|111.08|111.14|111.08|111.14|111.08|3642
1628693020000|2021-08-11 14:43:40|111.18|111.12|111.16|111.12|111.18|111.12|111.16|111.12|12733
1628693030000|2021-08-11 14:43:50|||||||||40
1628693050000|2021-08-11 14:44:10|111.14|111.1|111.14|111.12|111.14|111.12|111.14|111.08|22627
1628693060000|2021-08-11 14:44:20|111.12|111.1|111.12|111.1|111.12|111.1|111.12|111.1|20180
1628693070000|2021-08-11 14:44:30|111.16|111.12|111.2|111.18|111.22|111.18|111.14|111.12|10826
1628693080000|2021-08-11 14:44:40|111.18|111.16|111.16|111.14|111.18|111.16|111.16|111.14|13745
1628693090000|2021-08-11 14:44:50|111.14|111.12|111.14|111.1|111.14|111.12|111.14|111.1|14877
1628693100000|2021-08-11 14:45:00|111.12|111.06|111.12|111.08|111.14|111.08|111.1|111.02|12439
1628693110000|2021-08-11 14:45:10|111.14|111.1|111.14|111.1|111.18|111.12|111.14|111.1|8000
1628693120000|2021-08-11 14:45:20|111.12|111.08|111.08|111.04|111.12|111.08|111.08|111.04|7739
1628693130000|2021-08-11 14:45:30|111.1|111.06|111.1|111.04|111.1|111.06|111.1|111.04|8041
1628693140000|2021-08-11 14:45:40||111.06||111.06||111.06||111.06|32
1628693150000|2021-08-11 14:45:50|111.08|111.04|111.08|111.04|111.08|111.06|111.08|111.04|5632
1628693160000|2021-08-11 14:46:00|111.1|111.06|111.16|111.1|111.16|111.1|111.1|111.06|16998
1628693170000|2021-08-11 14:46:10|111.12|111.12|111.18|111.14|111.18|111.14|111.12|111.12|86160
1628693180000|2021-08-11 14:46:20|111.16|111.12|111.14|111.1|111.16|111.12|111.14|111.1|5844
1628693190000|2021-08-11 14:46:30|111.12|111.06|111.1|111.06|111.16|111.14|111.1|111.06|35317
1628693200000|2021-08-11 14:46:40|111.04|111.04|111.04|111.02|111.04|111.04|111.04|111|15077
1628693210000|2021-08-11 14:46:50|||||||||4578
1628693220000|2021-08-11 14:47:00|111.08|111.04|111.16|111.12|111.18|111.12|111.04|111.02|28466
1628693230000|2021-08-11 14:47:10||111.1||111.1||111.1||111.1|0
1628693240000|2021-08-11 14:47:20|||||||||6175
1628693280000|2021-08-11 14:48:00|111.14|111.12|111.14|111.1|111.16|111.14|111.12|111.1|5643
1628693290000|2021-08-11 14:48:10|111.16|111.12|111.26|111.2|111.26|111.2|111.16|111.12|16020
1628693300000|2021-08-11 14:48:20|111.2|111.18|111.22|111.18|111.26|111.2|111.2|111.18|52612
1628693310000|2021-08-11 14:48:30|111.2|111.16|111.22|111.16|111.22|111.16|111.2|111.16|7394
1628693320000|2021-08-11 14:48:40||111.18||111.18||111.18||111.18|0
1628693330000|2021-08-11 14:48:50|111.24|111.2|111.24|111.2|111.26|111.22|111.24|111.18|2000
1628693340000|2021-08-11 14:49:00|111.26|111.22|111.32|111.26|111.32|111.26|111.2|111.18|44620
1628693350000|2021-08-11 14:49:10|111.34|111.28|111.36|111.3|111.38|111.34|111.32|111.28|16834
1628693360000|2021-08-11 14:49:20|111.38|111.32|111.4|111.34|111.4|111.34|111.38|111.32|0
1628693370000|2021-08-11 14:49:30|111.38|111.32|111.34|111.3|111.38|111.32|111.32|111.28|14434
1628693390000|2021-08-11 14:49:50|111.32|111.28|111.3|111.26|111.32|111.28|111.3|111.24|2254
1628693400000|2021-08-11 14:50:00|111.32|111.28|111.34|111.28|111.34|111.28|111.3|111.26|51772
1628693410000|2021-08-11 14:50:10|||||||||21131
1628693420000|2021-08-11 14:50:20|||||||||1335
1628693430000|2021-08-11 14:50:30||111.3||111.3||111.3||111.3|3481
1628693450000|2021-08-11 14:50:50|111.38|111.32|111.36|111.3|111.38|111.32|111.34|111.3|20311
1628693460000|2021-08-11 14:51:00|111.34|111.32|111.44|111.36|111.44|111.36|111.34|111.32|6281
1628693470000|2021-08-11 14:51:10|111.42|111.38|111.4|111.36|111.48|111.4|111.4|111.36|36430
1628693480000|2021-08-11 14:51:20|111.38||111.38||111.38||111.38||350
1628693490000|2021-08-11 14:51:30|111.4||111.4||111.4||111.4||4000
1628693510000|2021-08-11 14:51:50|111.38|111.38|111.34|111.3|111.4|111.38|111.34|111.28|5609
1628693520000|2021-08-11 14:52:00|111.36|111.32|111.36|111.34|111.4|111.34|111.36|111.32|1734
1628693530000|2021-08-11 14:52:10|111.34|111.32|111.34|111.28|111.34|111.32|111.34|111.28|4155
1628693540000|2021-08-11 14:52:20||111.3||111.3||111.3||111.3|32
1628693560000|2021-08-11 14:52:40|111.32|111.28|111.3|111.28|111.32|111.3|111.3|111.26|4645
1628693570000|2021-08-11 14:52:50|111.28|111.26|111.26|111.24|111.3|111.26|111.26|111.22|11143
1628693580000|2021-08-11 14:53:00|111.3||111.26||111.3||111.26||30686
1628693590000|2021-08-11 14:53:10|111.3|111.26|111.32|111.28|111.34|111.28|111.28|111.24|20788
1628693600000|2021-08-11 14:53:20|111.3|111.26|111.32|111.26|111.32|111.26|111.3|111.26|3996
1628693610000|2021-08-11 14:53:30|111.3|111.24|111.26|111.24|111.3|111.24|111.26|111.18|25385
1628693620000|2021-08-11 14:53:40|111.3|111.26|111.28|111.24|111.3|111.26|111.26|111.24|1668
1628693630000|2021-08-11 14:53:50|111.26||111.28||111.28||111.26||603
1628693640000|2021-08-11 14:54:00|111.32|111.26|111.3|111.28|111.32|111.28|111.3|111.26|12434
1628693680000|2021-08-11 14:54:40|111.28|111.26|111.3|111.24|111.3|111.26|111.26|111.22|12451
1628693690000|2021-08-11 14:54:50|||||||||10194
1628693700000|2021-08-11 14:55:00|111.32|111.26|111.38|111.32|111.38|111.34|111.32|111.26|18665
1628693710000|2021-08-11 14:55:10|||||||||22276
1628693720000|2021-08-11 14:55:20|111.4|111.34|111.4|111.36|111.46|111.4|111.4|111.34|10294
1628693730000|2021-08-11 14:55:30|111.38||111.4||111.4||111.38||3107
1628693740000|2021-08-11 14:55:40|111.38|111.38|111.38|111.36|111.38|111.38|111.38|111.36|2446
1628693750000|2021-08-11 14:55:50|111.4||111.42||111.44||111.4||8656
1628693760000|2021-08-11 14:56:00|111.4|111.38|111.34|111.28|111.46|111.4|111.34|111.28|24332
1628693770000|2021-08-11 14:56:10|111.36|111.3|111.36|111.32|111.38|111.34|111.36|111.3|3846
1628693780000|2021-08-11 14:56:20|111.38|111.34|111.34|111.28|111.38|111.34|111.32|111.28|7911
1628693790000|2021-08-11 14:56:30|111.3|111.26|111.34|111.28|111.34|111.28|111.3|111.24|0
1628693800000|2021-08-11 14:56:40|||||||||9281
1628693820000|2021-08-11 14:57:00|111.36|111.3|111.4|111.34|111.42|111.36|111.36|111.3|18243
1628693830000|2021-08-11 14:57:10|111.38|111.32|111.38|111.34|111.44|111.36|111.36|111.3|11544
1628693840000|2021-08-11 14:57:20|111.36|111.32|111.38|111.34|111.4|111.36|111.34|111.28|11009
1628693860000|2021-08-11 14:57:40|111.36|111.32|111.34|111.3|111.36|111.32|111.3|111.28|12846
1628693870000|2021-08-11 14:57:50|111.36||111.36||111.36||111.36||90
1628693880000|2021-08-11 14:58:00|111.34|111.28|111.34|111.28|111.34|111.3|111.32|111.28|44
1628693890000|2021-08-11 14:58:10|111.36|111.3|111.36|111.32|111.36|111.34|111.34|111.3|13158
1628693900000|2021-08-11 14:58:20|111.38|111.34|111.42|111.36|111.44|111.38|111.38|111.34|9722
1628693910000|2021-08-11 14:58:30|111.44|111.38|111.4|111.34|111.44|111.38|111.38|111.34|10637
1628693920000|2021-08-11 14:58:40|111.42|111.36|111.42|111.36|111.44|111.38|111.4|111.36|9878
1628693930000|2021-08-11 14:58:50|111.4|111.34|111.36|111.3|111.42|111.34|111.34|111.3|10508
1628693940000|2021-08-11 14:59:00|111.34|111.28|111.36|111.3|111.36|111.3|111.3|111.26|15283
1628693960000|2021-08-11 14:59:20|111.34||111.36||111.36||111.34||2180
1628693970000|2021-08-11 14:59:30|111.38|111.32|111.38|111.32|111.42|111.36|111.38|111.3|16382
1628693980000|2021-08-11 14:59:40||111.34||111.34||111.36||111.32|4309
1628693990000|2021-08-11 14:59:50|111.36|111.32|111.32|111.28|111.36|111.32|111.32|111.28|21437
1628694000000|2021-08-11 15:00:00|111.34|111.3|111.36|111.32|111.38|111.34|111.34|111.28|7768
1628694010000|2021-08-11 15:00:10|111.38|111.34|111.4|111.34|111.4|111.34|111.38|111.34|0
1628694020000|2021-08-11 15:00:20|111.38|111.32|111.38|111.32|111.38|111.32|111.32|111.26|32204
1628694030000|2021-08-11 15:00:30|111.36||111.36||111.36||111.36||0
1628694040000|2021-08-11 15:00:40|||||||||12330
1628694050000|2021-08-11 15:00:50|111.34|111.3|111.3|111.28|111.34|111.3|111.3|111.28|13533
1628694060000|2021-08-11 15:01:00|111.28|111.26|111.3|111.26|111.3|111.26|111.28|111.24|10444
1628694070000|2021-08-11 15:01:10|111.28|111.24|111.24|111.22|111.28|111.26|111.24|111.22|11140
1628694080000|2021-08-11 15:01:20|111.22|111.2|111.26|111.22|111.26|111.22|111.22|111.2|9016
1628694100000|2021-08-11 15:01:40|111.24|111.24|111.26|111.22|111.26|111.24|111.24|111.22|901
1628694110000|2021-08-11 15:01:50|||||||||657
1628694120000|2021-08-11 15:02:00|111.24|111.24|111.3|111.24|111.32|111.24|111.24|111.24|27265
1628694130000|2021-08-11 15:02:10|111.28|111.22|111.26|111.22|111.28|111.22|111.26|111.22|18098
1628694140000|2021-08-11 15:02:20|111.24|111.2|111.24|111.22|111.24|111.22|111.24|111.2|8547
1628694150000|2021-08-11 15:02:30|111.22|111.2|111.18|111.14|111.22|111.2|111.16|111.14|21056
1628694160000|2021-08-11 15:02:40|111.22|111.16|111.32|111.28|111.32|111.28|111.2|111.16|17614
1628694170000|2021-08-11 15:02:50|111.34|111.26|111.3|111.26|111.34|111.28|111.3|111.26|16185
1628694180000|2021-08-11 15:03:00|111.32|111.28|111.32|111.28|111.32|111.28|111.32|111.28|1853
1628694190000|2021-08-11 15:03:10|111.3|111.3|111.32|111.28|111.32|111.3|111.3|111.28|2929
1628694200000|2021-08-11 15:03:20|||||||||451
1628694210000|2021-08-11 15:03:30||111.3||111.28||111.3||111.28|17291
1628694220000|2021-08-11 15:03:40|111.34|111.3|111.34|111.32|111.36|111.32|111.3|111.28|38813
1628694230000|2021-08-11 15:03:50|||||||||4457
1628694240000|2021-08-11 15:04:00|111.32|111.3|111.34|111.32|111.34|111.32|111.32|111.3|10009
1628694250000|2021-08-11 15:04:10|||||||||10000
1628694260000|2021-08-11 15:04:20|111.32|111.3|111.34|111.3|111.34|111.3|111.32|111.3|52
1628694280000|2021-08-11 15:04:40|111.32|111.28|111.26|111.24|111.32|111.28|111.26|111.24|12504
1628694290000|2021-08-11 15:04:50|111.24|111.22|111.24|111.22|111.26|111.24|111.24|111.22|1100
1628694300000|2021-08-11 15:05:00|111.22|111.2|111.22|111.18|111.22|111.2|111.22|111.18|1559
1628694310000|2021-08-11 15:05:10|111.2||111.2||111.2||111.2||67237
1628694320000|2021-08-11 15:05:20|111.18|111.16|111.16|111.12|111.18|111.16|111.12|111.08|65715
1628694330000|2021-08-11 15:05:30|111.18|111.14|111.18|111.14|111.2|111.16|111.18|111.14|26987
1628694350000|2021-08-11 15:05:50|||||||||128
1628694360000|2021-08-11 15:06:00|111.16|111.12|111.14|111.12|111.16|111.12|111.12|111.08|18928
1628694380000|2021-08-11 15:06:20|111.12|111.1|111.1|111.04|111.12|111.1|111.06|111.04|9502
1628694390000|2021-08-11 15:06:30|111.08|111.02|111.06|111.02|111.08|111.02|111.04|111|8996
1628694400000|2021-08-11 15:06:40|111.04|111|110.98|110.92|111.04|111|110.96|110.9|24325
1628694450000|2021-08-11 15:07:30|110.96|110.94|110.96|110.92|110.96|110.94|110.94|110.92|16989
1628694460000|2021-08-11 15:07:40|110.94|110.9|110.9|110.84|110.96|110.9|110.9|110.82|12905
1628694470000|2021-08-11 15:07:50||110.86||110.84||110.86||110.84|0
1628694480000|2021-08-11 15:08:00|110.92|110.86|111.06|111|111.06|111|110.92|110.86|17833
1628694490000|2021-08-11 15:08:10|111.04|110.98|111.02|110.98|111.04|111|111|110.96|11749
1628694500000|2021-08-11 15:08:20|111.04|111|111.06|111|111.06|111|111.04|110.98|1571
1628694520000|2021-08-11 15:08:40|111.04|111.02|111.04|111.02|111.04|111.02|111.04|111.02|2026
1628694530000|2021-08-11 15:08:50|111.02|111|111.02|110.96|111.02|111|111.02|110.96|1825
1628694540000|2021-08-11 15:09:00||111||111||111||111|0
1628694560000|2021-08-11 15:09:20|111|110.96|111.02|110.96|111.02|110.96|110.98|110.92|1891
1628694580000|2021-08-11 15:09:40|111|110.94|110.94|110.88|111|110.96|110.94|110.88|13099
1628694590000|2021-08-11 15:09:50|110.98|110.9|110.98|110.9|110.98|110.94|110.98|110.9|2119
1628694600000|2021-08-11 15:10:00|111.02|110.94|111.02|110.98|111.02|110.98|110.98|110.94|16590
1628694610000|2021-08-11 15:10:10|111.04|111|111.02|111|111.04|111|111.02|110.98|7066
1628694640000|2021-08-11 15:10:40|111.04|111.02|111.06|111.04|111.08|111.04|111.04|111.02|15130
1628694650000|2021-08-11 15:10:50|111.04|111.02|111.04|111|111.06|111.02|111.04|111|5363
1628694660000|2021-08-11 15:11:00|111.06||111.06||111.06||111.06||8
1628694670000|2021-08-11 15:11:10|111.1|111.02|111.1|111.02|111.1|111.06|111.06|111.02|7646
1628694680000|2021-08-11 15:11:20|111.08||111.04||111.08||111.04||423
1628694690000|2021-08-11 15:11:30|111.02|111|111.04|111|111.04|111|111.02|111|1803
1628694700000|2021-08-11 15:11:40|111.02||111.04||111.04||111.02||0
1628694720000|2021-08-11 15:12:00|111.02|110.98|111|110.96|111.02|111|110.98|110.96|24468
1628694730000|2021-08-11 15:12:10|110.98|110.94|110.96|110.92|110.98|110.94|110.94|110.88|33882
1628694740000|2021-08-11 15:12:20|110.94|110.9|110.94|110.9|110.94|110.9|110.94|110.9|0
1628694750000|2021-08-11 15:12:30|110.96|110.92|110.98|110.92|111.02|110.98|110.96|110.92|17605
1628694770000|2021-08-11 15:12:50|||||||||1803
1628694780000|2021-08-11 15:13:00|110.96|110.94|111|110.96|111.02|110.98|110.94|110.94|13743
1628694790000|2021-08-11 15:13:10||110.98||110.98||110.98||110.96|1995
1628694810000|2021-08-11 15:13:30|111.02|111|111.02|111|111.02|111|111.02|111|1047
1628694820000|2021-08-11 15:13:40|||||||||2587
1628694830000|2021-08-11 15:13:50|||||||||482
1628694840000|2021-08-11 15:14:00|111.04|111.02|111.06|111.04|111.08|111.04|111.02|111|19012
1628694850000|2021-08-11 15:14:10|111.04|111.02|111.06|111.02|111.06|111.04|111.04|111|32907
1628694860000|2021-08-11 15:14:20|111.04|111|111.04|111.02|111.04|111.02|111.04|111|5000
1628694870000|2021-08-11 15:14:30|111.06|111.04|111.1|111.08|111.1|111.08|111.06|111.04|10281
1628694880000|2021-08-11 15:14:40|||||||||12720
1628694890000|2021-08-11 15:14:50|111.14|111.1|111.1|111.08|111.14|111.1|111.1|111.08|9364
1628694900000|2021-08-11 15:15:00|111.08|111.06|111.08|111.04|111.1|111.06|111.06|111.04|16612
1628694910000|2021-08-11 15:15:10|111.06|111.02|111.06|111.02|111.06|111.04|111.06|111.02|7140
1628694920000|2021-08-11 15:15:20|111.04|111|110.98|110.94|111.04|111|110.96|110.92|27717
1628694930000|2021-08-11 15:15:30|110.96|110.92|110.94|110.92|110.96|110.94|110.94|110.92|5740
1628694940000|2021-08-11 15:15:40|110.92|110.9|110.98|110.96|110.98|110.96|110.92|110.88|38057
1628694950000|2021-08-11 15:15:50|111|110.98|111.02|111|111.02|111|111|110.96|13623
1628694960000|2021-08-11 15:16:00|111.04|111.02|111|110.96|111.08|111.02|111|110.94|46710
1628694970000|2021-08-11 15:16:10|110.98|110.94|110.94|110.88|110.98|110.94|110.94|110.88|29411
1628694980000|2021-08-11 15:16:20|110.92|110.86|110.94|110.9|110.94|110.9|110.88|110.84|51325
1628694990000|2021-08-11 15:16:30|110.92|110.88|110.9|110.84|110.92|110.9|110.88|110.84|44530
1628695000000|2021-08-11 15:16:40|110.88|110.82|110.84|110.8|110.9|110.86|110.84|110.78|82886
1628695010000|2021-08-11 15:16:50|110.82|110.78|110.82|110.8|110.84|110.8|110.8|110.74|35626
1628695020000|2021-08-11 15:17:00|110.84|110.82|110.98|110.94|111|110.98|110.82|110.8|38400
1628695030000|2021-08-11 15:17:10||110.96||110.96||110.96||110.94|2244
1628695040000|2021-08-11 15:17:20|111|110.98|111.04|111|111.06|111|111|110.98|69
1628695050000|2021-08-11 15:17:30|111.06|111.02|111|110.98|111.06|111.04|111|110.98|27453
1628695060000|2021-08-11 15:17:40|111.02|110.96|111|110.96|111.02|110.96|111|110.96|10846
1628695070000|2021-08-11 15:17:50|111.02|110.98|111.02|110.96|111.02|111|110.98|110.94|18501
1628695080000|2021-08-11 15:18:00|111|110.94|111.04|111|111.04|111|111|110.94|1185
1628695090000|2021-08-11 15:18:10|111.02||111.02||111.02||111.02||0
1628695100000|2021-08-11 15:18:20|111.06|111.02|111.12|111.06|111.14|111.06|111.04|111.02|24691
1628695110000|2021-08-11 15:18:30|||||||||181
1628695130000|2021-08-11 15:18:50|||||||||44762
1628695140000|2021-08-11 15:19:00|||||||||136
1628695160000|2021-08-11 15:19:20|111.1|111.08|111.18|111.14|111.18|111.14|111.1|111.08|16980
1628695170000|2021-08-11 15:19:30|111.16|111.12|111.16|111.12|111.16|111.12|111.16|111.12|15632
1628695180000|2021-08-11 15:19:40|||||||||25786
1628695190000|2021-08-11 15:19:50|111.18|111.14|111.2|111.16|111.2|111.16|111.18|111.14|10935
1628695200000|2021-08-11 15:20:00|111.24|111.18|111.26|111.2|111.28|111.24|111.22|111.16|27753
1628695210000|2021-08-11 15:20:10|111.24|111.18|111.26|111.2|111.26|111.2|111.18|111.16|19222
1628695220000|2021-08-11 15:20:20||111.22||111.22||111.22||111.22|0
1628695230000|2021-08-11 15:20:30|||||||||35335
1628695240000|2021-08-11 15:20:40|111.28|111.24|111.22|111.2|111.32|111.26|111.22|111.2|16196
1628695250000|2021-08-11 15:20:50|||||||||5000
1628695260000|2021-08-11 15:21:00|111.24|111.18|111.22|111.2|111.24|111.2|111.22|111.18|12608
1628695280000|2021-08-11 15:21:20|111.2|111.18|111.22|111.18|111.22|111.18|111.2|111.18|10843
1628695300000|2021-08-11 15:21:40|||||||||6000
1628695310000|2021-08-11 15:21:50|||||||||4469
1628695320000|2021-08-11 15:22:00|||||||||3000
1628695330000|2021-08-11 15:22:10|||||||||1000
1628695340000|2021-08-11 15:22:20|111.2|111.16|111.18|111.16|111.2|111.16|111.16|111.14|11088
1628695350000|2021-08-11 15:22:30|||||||||2517
1628695360000|2021-08-11 15:22:40|111.2|111.14|111.2|111.16|111.2|111.16|111.2|111.14|17651
1628695370000|2021-08-11 15:22:50|111.16|111.14|111.2|111.14|111.2|111.16|111.16|111.14|36370
1628695380000|2021-08-11 15:23:00|111.22|111.16|111.24|111.2|111.24|111.2|111.22|111.16|12679
1628695390000|2021-08-11 15:23:10|111.26|111.22|111.24|111.2|111.26|111.22|111.24|111.2|1
1628695400000|2021-08-11 15:23:20|||||||||8035
1628695410000|2021-08-11 15:23:30||111.22||111.2||111.22||111.2|47963
1628695420000|2021-08-11 15:23:40|111.2|111.18|111.2|111.16|111.2|111.18|111.2|111.16|9692
1628695430000|2021-08-11 15:23:50|111.22|111.18|111.22|111.16|111.24|111.18|111.22|111.16|18547
1628695440000|2021-08-11 15:24:00|111.2|111.18|111.2|111.16|111.2|111.18|111.18|111.16|2500
1628695460000|2021-08-11 15:24:20|111.22|111.2|111.24|111.2|111.24|111.2|111.2|111.16|24101
1628695470000|2021-08-11 15:24:30|111.2|111.18|111.2|111.16|111.24|111.2|111.2|111.16|7052
1628695480000|2021-08-11 15:24:40|||||||||1044
1628695490000|2021-08-11 15:24:50||111.18||111.18||111.18||111.18|0
1628695500000|2021-08-11 15:25:00|111.22|111.16|111.18|111.16|111.22|111.16|111.16|111.12|31003
1628695510000|2021-08-11 15:25:10|111.2|111.14|111.18|111.14|111.2|111.14|111.18|111.14|3588
1628695520000|2021-08-11 15:25:20|111.2|111.16|111.26|111.22|111.28|111.22|111.2|111.16|6272
1628695530000|2021-08-11 15:25:30|||||||||4542
1628695540000|2021-08-11 15:25:40|111.24||111.26||111.26||111.24||7825
1628695550000|2021-08-11 15:25:50||111.24||111.24||111.24||111.24|0
1628695560000|2021-08-11 15:26:00|111.24|111.22|111.28|111.24|111.28|111.26|111.24|111.2|21793
1628695590000|2021-08-11 15:26:30|111.26|111.22|111.28|111.26|111.32|111.26|111.24|111.22|41918
1628695600000|2021-08-11 15:26:40|111.26|111.24|111.26|111.24|111.28|111.26|111.24|111.22|16451
1628695610000|2021-08-11 15:26:50|111.28||111.28||111.28||111.28||0
1628695620000|2021-08-11 15:27:00|111.3|111.26|111.32|111.26|111.34|111.26|111.3|111.26|4191
1628695630000|2021-08-11 15:27:10|111.34|111.28|111.36|111.32|111.38|111.32|111.34|111.28|1351
1628695640000|2021-08-11 15:27:20||111.34||111.34||111.34||111.34|14254
1628695650000|2021-08-11 15:27:30|111.38|111.3|111.38|111.34|111.38|111.34|111.36|111.3|12327
1628695660000|2021-08-11 15:27:40|111.4||111.4||111.4||111.4||3708
1628695670000|2021-08-11 15:27:50|111.38||111.36||111.38||111.36||1087
1628695680000|2021-08-11 15:28:00|||||||||19959
1628695690000|2021-08-11 15:28:10|111.38|111.36|111.44|111.4|111.46|111.4|111.38|111.36|10608
1628695700000|2021-08-11 15:28:20|111.46|111.42|111.38|111.36|111.46|111.42|111.38|111.34|41334
1628695710000|2021-08-11 15:28:30|111.4||111.4||111.42||111.4||195
1628695720000|2021-08-11 15:28:40|111.42|111.38|111.46|111.42|111.46|111.42|111.42|111.36|5264
1628695730000|2021-08-11 15:28:50|111.44|111.4|111.42|111.38|111.44|111.4|111.42|111.36|16671
1628695740000|2021-08-11 15:29:00|111.4|111.36|111.38|111.34|111.4|111.38|111.38|111.3|20888
1628695750000|2021-08-11 15:29:10|111.4|111.36|111.42|111.38|111.42|111.38|111.38|111.34|11290
1628695760000|2021-08-11 15:29:20|111.4|111.36|111.36|111.3|111.4|111.36|111.36|111.3|15291
1628695770000|2021-08-11 15:29:30|111.34|111.28|111.34|111.28|111.36|111.3|111.28|111.22|11065
1628695780000|2021-08-11 15:29:40|||||||||5841
1628695790000|2021-08-11 15:29:50|111.36|111.3|111.4|111.36|111.44|111.36|111.34|111.28|26609
1628751600000|2021-08-12 07:00:00|111.56|111.4|111.6|111.42|111.6|111.42|111.56|111.4|5426
1628751610000|2021-08-12 07:00:10||111.4||111.4||111.42||111.4|13165
1628751620000|2021-08-12 07:00:20|||||||||306
1628751630000|2021-08-12 07:00:30||111.42||111.42||111.42||111.42|25172
1628751640000|2021-08-12 07:00:40|111.58|111.4|111.48|111.3|111.58|111.4|111.48|111.3|17877
1628751650000|2021-08-12 07:00:50|111.46|111.28|111.54|111.28|111.58|111.34|111.32|111.12|45300
1628751660000|2021-08-12 07:01:00|111.52|111.3|111.52|111.36|111.52|111.36|111.52|111.3|0
1628751670000|2021-08-12 07:01:10|111.66|111.38|111.62|111.48|111.7|111.48|111.62|111.38|10703
1628751680000|2021-08-12 07:01:20|111.6|111.38|111.62|111.38|111.7|111.48|111.54|111.26|17639
1628751690000|2021-08-12 07:01:30|111.58|111.34|111.52|111.34|111.58|111.36|111.52|111.34|0
1628751700000|2021-08-12 07:01:40|||||||||484
1628751710000|2021-08-12 07:01:50|111.5||111.5||111.5||111.5||5002
1628751720000|2021-08-12 07:02:00|111.56|111.36|111.62|111.44|111.82|111.56|111.44|111.26|31279
1628751730000|2021-08-12 07:02:10|111.6|111.46|111.7|111.5|111.76|111.5|111.58|111.46|12144
1628751740000|2021-08-12 07:02:20|111.68|111.4|111.48|111.32|111.68|111.4|111.48|111.24|5851
1628751750000|2021-08-12 07:02:30|111.5|111.2|111.4|111.18|111.54|111.2|111.4|111.18|3399
1628751760000|2021-08-12 07:02:40|111.38|111.2|111.42|111.2|111.44|111.2|111.26|111.12|16001
1628751770000|2021-08-12 07:02:50|111.46|111.22|111.64|111.44|111.66|111.44|111.42|111.22|9265
1628751780000|2021-08-12 07:03:00|111.62||111.66||111.66||111.62||11737
1628751790000|2021-08-12 07:03:10|111.64||111.58||111.64||111.58||1681
1628751800000|2021-08-12 07:03:20|111.72|111.46|111.8|111.6|111.8|111.6|111.72|111.46|4047
1628751810000|2021-08-12 07:03:30|111.82||111.82||111.82||111.82||3869
1628751820000|2021-08-12 07:03:40|111.8||111.78||111.8||111.78||4047
1628751830000|2021-08-12 07:03:50|111.8|111.62|111.8|111.62|111.8|111.62|111.8|111.62|787
1628751840000|2021-08-12 07:04:00|111.84|111.8|111.88|111.72|111.9|111.8|111.84|111.62|28573
1628751850000|2021-08-12 07:04:10|111.9|111.68|111.84|111.66|111.9|111.7|111.84|111.64|910
1628751860000|2021-08-12 07:04:20|111.82|111.62|111.82|111.64|111.84|111.64|111.82|111.62|180
1628751870000|2021-08-12 07:04:30|111.8|111.6|111.78|111.6|111.8|111.62|111.78|111.6|84
1628751880000|2021-08-12 07:04:40|111.76|111.62|111.9|111.7|111.9|111.7|111.74|111.62|4858
1628751890000|2021-08-12 07:04:50|111.88||111.88||111.88||111.88||13
1628751900000|2021-08-12 07:05:00|111.9||111.9||111.9||111.9||7645
1628751920000|2021-08-12 07:05:20|111.88|111.72|111.98|111.78|111.98|111.78|111.88|111.72|40468
1628751930000|2021-08-12 07:05:30||111.8||111.82||111.82||111.8|0
1628751940000|2021-08-12 07:05:40|112|111.84|112.1|111.98|112.28|112.12|112|111.84|241053
1628751950000|2021-08-12 07:05:50|112.08|111.9|112.14|112|112.18|112.06|111.96|111.78|39924
1628751960000|2021-08-12 07:06:00|112.12|111.88|112.12|111.98|112.14|111.98|112.04|111.84|1
1628751970000|2021-08-12 07:06:10||112||112.04||112.06||112|138814
1628751980000|2021-08-12 07:06:20|112.14|112.06|112.16|112.04|112.22|112.16|112.14|112.04|15774
1628751990000|2021-08-12 07:06:30||112.06||112.08||112.1||112.04|55092
1628752000000|2021-08-12 07:06:40|112.2|112.1|112.22|112.1|112.24|112.18|112.2|112.04|17349
1628752010000|2021-08-12 07:06:50|112.2|112.12|112.18|112.06|112.2|112.12|112.12|111.92|11704
1628752020000|2021-08-12 07:07:00|112.16|111.98|112.06|111.94|112.16|111.98|112.06|111.86|22666
1628752030000|2021-08-12 07:07:10|112.04||112.04||112.04||112.04||4
1628752040000|2021-08-12 07:07:20|112.06|111.96|112.22|112.12|112.26|112.12|112.06|111.96|1709
1628752050000|2021-08-12 07:07:30|112.2|112.06|112.26|112.08|112.3|112.1|112.2|112.02|104542
1628752060000|2021-08-12 07:07:40|112.24|112.1|112.24|112.1|112.24|112.1|112.24|112.06|1376
1628752070000|2021-08-12 07:07:50|112.26|112.12|112.28|112.16|112.3|112.18|112.26|112.12|50000
1628752080000|2021-08-12 07:08:00|112.26|112.1|112.24|112.12|112.26|112.14|112.24|112.08|22
1628752090000|2021-08-12 07:08:10||112.06||112.1||112.1||112.06|7350
1628752100000|2021-08-12 07:08:20||112.06||112.06||112.08||112.02|0
1628752120000|2021-08-12 07:08:40|112.22|112.02|112.2|112.02|112.22|112.04|112.2|112|18545
1628752130000|2021-08-12 07:08:50|||||||||8422
1628752140000|2021-08-12 07:09:00||112.04||112.04||112.06||112.02|3429
1628752150000|2021-08-12 07:09:10|112.18|112.02|112.16|112.04|112.18|112.04|112.16|112.02|2782
1628752160000|2021-08-12 07:09:20|112.14|112.02|112.08|111.9|112.14|112.02|112.08|111.86|5073
1628752180000|2021-08-12 07:09:40|||||||||10925
1628752190000|2021-08-12 07:09:50|112.1|111.92|112.28|112.14|112.3|112.14|112.06|111.92|24948
1628752200000|2021-08-12 07:10:00|112.3|112.16|112.22|112.04|112.38|112.36|112.18|112|78039
1628752210000|2021-08-12 07:10:10|112.2|112.02|112.06|111.98|112.2|112.02|112.04|111.9|14051
1628752220000|2021-08-12 07:10:20|112.1|112|112.2|112.06|112.26|112.12|112.1|112|51918
1628752230000|2021-08-12 07:10:30||112.02||112.04||112.04||112|85327
1628752240000|2021-08-12 07:10:40|112.18|112|112.12|111.96|112.18|112.04|112.12|111.96|43832
1628752250000|2021-08-12 07:10:50|112.14|112.04|112.16|112.02|112.2|112.14|112.04|111.96|48312
1628752260000|2021-08-12 07:11:00||112||112||112.04||112|3
1628752270000|2021-08-12 07:11:10||112.02||112.02||112.02||112.02|0
1628752280000|2021-08-12 07:11:20|112.14||112.14||112.14||112.14||5000
1628752290000|2021-08-12 07:11:30|112.18|112.04|112.16|112.02|112.18|112.04|112.16|112.02|0
1628752300000|2021-08-12 07:11:40|112.14|112|112.08|111.96|112.14|112.04|112.08|111.96|26805
1628752310000|2021-08-12 07:11:50|||||||||4466
1628752320000|2021-08-12 07:12:00|112.06|111.92|111.88|111.82|112.06|111.92|111.88|111.82|32529
1628752330000|2021-08-12 07:12:10|111.94|111.84|111.98|111.84|112|111.84|111.92|111.82|439
1628752340000|2021-08-12 07:12:20||111.82||111.82||111.82||111.82|7763
1628752350000|2021-08-12 07:12:30||111.84||111.86||111.86||111.84|478
1628752360000|2021-08-12 07:12:40|||||||||3349
1628752370000|2021-08-12 07:12:50|111.96|111.84|111.88|111.76|111.96|111.84|111.84|111.74|37621
1628752400000|2021-08-12 07:13:20|111.94|111.78|112.02|111.92|112.04|111.92|111.92|111.78|19287
1628752410000|2021-08-12 07:13:30|112.04|111.94|112.02|111.94|112.04|111.94|112|111.92|5250
1628752420000|2021-08-12 07:13:40|112|111.88|111.9|111.74|112|111.88|111.9|111.74|4548
1628752440000|2021-08-12 07:14:00|111.88||111.82||111.88||111.82||183
1628752450000|2021-08-12 07:14:10|111.84|111.76|112.02|111.9|112.06|111.9|111.84|111.76|10628
1628752460000|2021-08-12 07:14:20||111.86||111.86||111.86||111.86|0
1628752470000|2021-08-12 07:14:30||111.88||111.88||111.88||111.88|591
1628752480000|2021-08-12 07:14:40|112|111.86|111.98|111.88|112|111.88|111.98|111.86|0
1628752490000|2021-08-12 07:14:50|111.96|111.86|111.88|111.76|111.96|111.86|111.84|111.74|13165
1628752500000|2021-08-12 07:15:00|111.86|111.78|111.96|111.86|112|111.86|111.84|111.78|62
1628752520000|2021-08-12 07:15:20|111.98|111.88|111.98|111.88|112|111.88|111.98|111.86|0
1628752530000|2021-08-12 07:15:30|111.96|111.9|111.96|111.9|111.96|111.9|111.96|111.9|1527
1628752540000|2021-08-12 07:15:40|||||||||4680
1628752550000|2021-08-12 07:15:50||111.92||111.92||111.92||111.92|2330
1628752570000|2021-08-12 07:16:10|112|111.88|112.04|111.94|112.1|111.98|112|111.82|37764
1628752580000|2021-08-12 07:16:20|112|112|112.04|111.94|112.04|112|112|111.92|28149
1628752590000|2021-08-12 07:16:30|112.02||112.02||112.02||112.02||1000
1628752600000|2021-08-12 07:16:40|||||||||933
1628752610000|2021-08-12 07:16:50|112|111.92|111.96|111.86|112|111.92|111.92|111.84|26052
1628752620000|2021-08-12 07:17:00|111.94|111.84|111.92|111.84|111.96|111.84|111.9|111.84|17362
1628752630000|2021-08-12 07:17:10||111.86||111.86||111.86||111.86|0
1628752650000|2021-08-12 07:17:30|111.96|111.88|112|111.9|112.04|111.9|111.96|111.88|10736
1628752660000|2021-08-12 07:17:40|112.02|111.92|112.12|111.98|112.14|111.98|112.02|111.92|7163
1628752670000|2021-08-12 07:17:50|112.14||112.12||112.14||112.12||0
1628752680000|2021-08-12 07:18:00|112.14|112.08|112.26|112.12|112.28|112.12|112.14|112.08|10133
1628752690000|2021-08-12 07:18:10|112.24||112.22||112.24||112.22||37009
1628752700000|2021-08-12 07:18:20|112.24|112.16|112.26|112.16|112.26|112.16|112.24|112.16|2034
1628752710000|2021-08-12 07:18:30|||||||||20000
1628752720000|2021-08-12 07:18:40|112.28|112.18|112.32|112.2|112.36|112.2|112.28|112.18|13829
1628752730000|2021-08-12 07:18:50|112.3|112.18|112.2|112.12|112.3|112.2|112.2|112.12|10580
1628752740000|2021-08-12 07:19:00|112.18||112.18||112.18||112.18||0
1628752750000|2021-08-12 07:19:10|112.2||112.18||112.2||112.18||2263
1628752770000|2021-08-12 07:19:30|112.12|112.08|112.2|112.08|112.22|112.1|112.12|112.04|1000
1628752780000|2021-08-12 07:19:40|||||||||8860
1628752790000|2021-08-12 07:19:50|112.22|112.1|112.34|112.22|112.38|112.22|112.22|112.1|51680
1628752800000|2021-08-12 07:20:00|112.36|112.24|112.38|112.24|112.38|112.24|112.36|112.24|8000
1628752810000|2021-08-12 07:20:10|112.36||112.36||112.36||112.36||268
1628752820000|2021-08-12 07:20:20|112.34|112.22|112.26|112.12|112.34|112.22|112.26|112.12|16121
1628752830000|2021-08-12 07:20:30||112.14||112.14||112.14||112.14|36360
1628752840000|2021-08-12 07:20:40|112.28|112.12|112.26|112.1|112.28|112.12|112.26|112.1|1311
1628752850000|2021-08-12 07:20:50|112.22|112.08|112.2|112.08|112.22|112.08|112.2|112.08|0
1628752860000|2021-08-12 07:21:00|112.22|112.1|112.22|112.12|112.22|112.12|112.22|112.1|757
1628752870000|2021-08-12 07:21:10|112.2|112.1|112.1|112.04|112.2|112.1|112.1|112|24996
1628752880000|2021-08-12 07:21:20|112.14|112.1|112.14|112.04|112.14|112.12|112.1|112|45532
1628752890000|2021-08-12 07:21:30|112.12|112.02|112.1|112|112.12|112.02|112.08|112|4410
1628752900000|2021-08-12 07:21:40|112.08||112.08||112.08||112.08||5380
1628752910000|2021-08-12 07:21:50|112.1||112.08||112.1||112.08||0
1628752920000|2021-08-12 07:22:00|112.1||112.1||112.1||112.1||35567
1628752950000|2021-08-12 07:22:30|112.12|112.02|112.14|112.04|112.14|112.04|112.1|112.02|4986
1628752960000|2021-08-12 07:22:40|||||||||12500
1628752970000|2021-08-12 07:22:50|112.18|112.06|112.22|112.12|112.24|112.12|112.18|112.06|827
1628752980000|2021-08-12 07:23:00|112.24|112.14|112.26|112.14|112.26|112.14|112.24|112.14|0
1628752990000|2021-08-12 07:23:10|||||||||1220
1628753010000|2021-08-12 07:23:30|112.28|112.16|112.34|112.2|112.34|112.2|112.26|112.16|16149
1628753020000|2021-08-12 07:23:40|112.36|112.28|112.32|112.18|112.38|112.3|112.32|112.16|46330
1628753030000|2021-08-12 07:23:50||112.16||112.18||112.18||112.16|0
1628753040000|2021-08-12 07:24:00|112.3|112.16|112.26|112.16|112.3|112.16|112.26|112.16|5516
1628753060000|2021-08-12 07:24:20|||||||||4400
1628753070000|2021-08-12 07:24:30|112.22|112.14|112.14|112.04|112.22|112.14|112.14|112.02|1653
1628753080000|2021-08-12 07:24:40|112.12|112.02|112.14|112.04|112.14|112.04|112.1|111.96|1643
1628753090000|2021-08-12 07:24:50||112.02||112.04||112.04||112|5360
1628753100000|2021-08-12 07:25:00|||||||||4849
1628753120000|2021-08-12 07:25:20|112.16|112.06|112.3|112.18|112.32|112.22|112.16|112.06|11975
1628753130000|2021-08-12 07:25:30|112.32|112.16|112.3|112.18|112.32|112.18|112.3|112.16|2620
1628753140000|2021-08-12 07:25:40|112.32|112.16|112.3|112.16|112.32|112.16|112.3|112.16|0
1628753150000|2021-08-12 07:25:50||112.18||112.14||112.18||112.14|0
1628753160000|2021-08-12 07:26:00|112.28|112.12|112.26|112.16|112.28|112.16|112.18|112.04|0
1628753170000|2021-08-12 07:26:10|112.24|112.14|112.24|112.12|112.24|112.14|112.24|112.12|1
1628753180000|2021-08-12 07:26:20||112.14||112.14||112.14||112.14|3983
1628753190000|2021-08-12 07:26:30|112.26|112.16|112.3|112.22|112.32|112.24|112.26|112.16|4621
1628753210000|2021-08-12 07:26:50|112.26|112.24|112.38|112.26|112.38|112.26|112.26|112.22|10780
1628753220000|2021-08-12 07:27:00|||||||||7076
1628753230000|2021-08-12 07:27:10|112.28|112.28|112.36|112.26|112.38|112.28|112.28|112.24|45651
1628753240000|2021-08-12 07:27:20|112.38|112.28|112.36|112.28|112.38|112.3|112.36|112.28|2500
1628753250000|2021-08-12 07:27:30|112.34|112.26|112.34|112.24|112.34|112.26|112.28|112.18|2000
1628753260000|2021-08-12 07:27:40|112.36||112.36||112.36||112.36||920
1628753270000|2021-08-12 07:27:50|112.34|112.26|112.36|112.28|112.36|112.28|112.34|112.26|9511
1628753280000|2021-08-12 07:28:00|112.34|112.3|112.36|112.28|112.36|112.34|112.34|112.28|10477
1628753290000|2021-08-12 07:28:10|112.34|112.3|112.38|112.32|112.4|112.36|112.34|112.3|14008
1628753300000|2021-08-12 07:28:20|112.36|112.3|112.34|112.24|112.36|112.3|112.32|112.24|2300
1628753310000|2021-08-12 07:28:30|112.36|112.26|112.34|112.26|112.36|112.26|112.34|112.26|3269
1628753320000|2021-08-12 07:28:40|112.36|112.28|112.4|112.3|112.4|112.3|112.36|112.28|6660
1628753330000|2021-08-12 07:28:50|112.42|112.32|112.42|112.36|112.46|112.38|112.4|112.32|12962
1628753340000|2021-08-12 07:29:00|112.4|112.34|112.42|112.34|112.44|112.34|112.4|112.34|2072
1628753350000|2021-08-12 07:29:10|112.34|112.32|112.38|112.3|112.4|112.32|112.32|112.3|4549
1628753360000|2021-08-12 07:29:20|112.4|112.32|112.26|112.22|112.4|112.32|112.26|112.22|9466
1628753380000|2021-08-12 07:29:40|112.28||112.28||112.28||112.28||125
1628753390000|2021-08-12 07:29:50|112.26|112.18|112.22|112.16|112.26|112.18|112.22|112.16|500
1628753400000|2021-08-12 07:30:00|112.24|112.18|112.22|112.16|112.24|112.18|112.22|112.16|2592
1628753410000|2021-08-12 07:30:10||112.12||112.1||112.12||112.08|1112
1628753420000|2021-08-12 07:30:20||112.12||112.12||112.12||112.12|0
1628753480000|2021-08-12 07:31:20|112.2|112.1|112.14|112.04|112.2|112.1|112.14|112|10404
1628753490000|2021-08-12 07:31:30||112.02||112.02||112.04||112.02|47254
1628753500000|2021-08-12 07:31:40||112.04||112.02||112.04||112.02|0
1628753510000|2021-08-12 07:31:50|112.1|112.04|112.1|112.04|112.1|112.04|112.08|112.04|1593
1628753520000|2021-08-12 07:32:00|||||||||10
1628753540000|2021-08-12 07:32:20|112.14|112.02|112.1|112.02|112.14|112.02|112.08|112.02|4032
1628753550000|2021-08-12 07:32:30|112.08|112.04|111.96|111.88|112.08|112.04|111.94|111.86|19675
1628753560000|2021-08-12 07:32:40|112|111.9|112.04|111.96|112.04|111.96|112|111.9|2500
1628753570000|2021-08-12 07:32:50|111.94|111.94|112.02|111.92|112.02|111.94|111.94|111.86|60786
1628753580000|2021-08-12 07:33:00|||||||||12312
1628753630000|2021-08-12 07:33:50|112|111.9|111.98|111.9|112|111.9|111.98|111.9|1013
1628753640000|2021-08-12 07:34:00|112.02|111.92|112.02|111.92|112.02|111.92|112.02|111.92|0
1628753650000|2021-08-12 07:34:10|112.04|111.94|112.08|112|112.14|112.04|112|111.94|45297
1628753660000|2021-08-12 07:34:20||111.98||111.96||111.98||111.94|1434
1628753670000|2021-08-12 07:34:30||111.94||111.94||111.96||111.94|257
1628753680000|2021-08-12 07:34:40|112.06|111.96|112.04|111.96|112.08|111.96|112.04|111.92|0
1628753690000|2021-08-12 07:34:50|112.02|111.94|112.02|111.94|112.02|111.94|112.02|111.94|4437
1628753710000|2021-08-12 07:35:10|112.04|111.96|112.04|111.96|112.04|111.96|112.04|111.96|407
1628753720000|2021-08-12 07:35:20|112.02||112.02||112.02||112.02||0
1628753730000|2021-08-12 07:35:30|112.04||112.04||112.04||112.04||1000
1628753740000|2021-08-12 07:35:40|112.02|111.98|112.02|111.96|112.04|111.98|112.02|111.96|0
1628753750000|2021-08-12 07:35:50|112|111.92|111.96|111.9|112|111.92|111.96|111.9|616
1628753760000|2021-08-12 07:36:00|112||112||112||112||0
1628753770000|2021-08-12 07:36:10|112.02|111.92|111.96|111.9|112.02|111.96|111.96|111.9|13914
1628753780000|2021-08-12 07:36:20|||||||||17770
1628753800000|2021-08-12 07:36:40|111.94|111.86|111.84|111.76|111.94|111.86|111.84|111.72|8972
1628753820000|2021-08-12 07:37:00|111.86|111.78|111.84|111.76|111.86|111.8|111.84|111.76|5646
1628753830000|2021-08-12 07:37:10|||||||||8827
1628753850000|2021-08-12 07:37:30|||||||||275
1628753870000|2021-08-12 07:37:50|111.82|111.74|111.72|111.64|111.82|111.74|111.7|111.64|10923
1628753880000|2021-08-12 07:38:00|111.7||111.7||111.7||111.7||0
1628753890000|2021-08-12 07:38:10|||||||||258
1628753900000|2021-08-12 07:38:20|111.68||111.68||111.7||111.68||6170
1628753910000|2021-08-12 07:38:30|111.66|111.6|111.64|111.54|111.66|111.6|111.64|111.52|48199
1628753920000|2021-08-12 07:38:40||111.52||111.52||111.52||111.52|0
1628753940000|2021-08-12 07:39:00||111.54||111.54||111.54||111.54|70588
1628753950000|2021-08-12 07:39:10|111.66|111.56|111.64|111.56|111.66|111.6|111.6|111.54|27568
1628753960000|2021-08-12 07:39:20|111.52|111.54|111.62|111.56|111.64|111.56|111.52|111.5|103271
1628753970000|2021-08-12 07:39:30|111.6|111.58|111.72|111.66|111.76|111.66|111.6|111.58|6717
1628753980000|2021-08-12 07:39:40|111.74|111.72|111.54|111.4|111.8|111.72|111.46|111.38|131495
1628753990000|2021-08-12 07:39:50|111.56|111.42|111.5|111.44|111.56|111.44|111.5|111.42|26796
1628754000000|2021-08-12 07:40:00|111.48||111.48||111.48||111.48||4463
1628754010000|2021-08-12 07:40:10|||||||||5483
1628754020000|2021-08-12 07:40:20|111.5||111.5||111.5||111.5||41391
1628754030000|2021-08-12 07:40:30|111.4|111.42|111.46|111.34|111.5|111.42|111.32|111.28|56755
1628754040000|2021-08-12 07:40:40|111.48|111.36|111.48|111.38|111.5|111.38|111.48|111.36|13073
1628754060000|2021-08-12 07:41:00|111.46||111.44||111.46||111.44||0
1628754070000|2021-08-12 07:41:10||111.36||111.32||111.36||111.32|4241
1628754080000|2021-08-12 07:41:20||111.34||111.34||111.34||111.34|0
1628754090000|2021-08-12 07:41:30|111.42|111.36|111.36|111.32|111.42|111.36|111.36|111.26|8219
1628754100000|2021-08-12 07:41:40|111.26|111.3|111.48|111.36|111.48|111.38|111.24|111.22|83281
1628754110000|2021-08-12 07:41:50|111.46|111.34|111.44|111.34|111.46|111.34|111.44|111.34|0
1628754130000|2021-08-12 07:42:10|111.42|111.32|111.32|111.22|111.42|111.32|111.3|111.2|15444
1628754160000|2021-08-12 07:42:40|111.34|111.24|111.34|111.24|111.34|111.24|111.34|111.24|8
1628754180000|2021-08-12 07:43:00|111.32||111.32||111.32||111.32||4000
1628754200000|2021-08-12 07:43:20|111.34|111.26|111.34|111.26|111.34|111.26|111.34|111.26|4525
1628754210000|2021-08-12 07:43:30|111.32|111.24|111.18|111.08|111.32|111.24|111.06|111.04|25786
1628754220000|2021-08-12 07:43:40|111.2|111.1|111.22|111.1|111.22|111.12|111.2|111.1|0
1628754230000|2021-08-12 07:43:50|111.18|111.12|111.16|111.1|111.18|111.12|111.16|111.1|0
1628754240000|2021-08-12 07:44:00|111.14|111.08|111.08|111.02|111.14|111.08|111.08|111|9265
1628754250000|2021-08-12 07:44:10|||||||||2228
1628754260000|2021-08-12 07:44:20|111.06|111|111.06|111|111.06|111|111.06|111|1743
1628754270000|2021-08-12 07:44:30|111.08||111.06||111.08||111.06||37322
1628754290000|2021-08-12 07:44:50|111.04|110.96|111.04|110.98|111.04|110.98|111.02|110.9|3254
1628754300000|2021-08-12 07:45:00|111.06|111|111.04|111|111.16|111|111.04|110.98|12688
1628754310000|2021-08-12 07:45:10|111.06||111.06||111.06||111.06||2229
1628754320000|2021-08-12 07:45:20|111.04|110.98|111.04|110.98|111.04|110.98|111.04|110.98|3505
1628754330000|2021-08-12 07:45:30|111.02|111|110.96|110.92|111.04|111|110.82|110.76|29718
1628754340000|2021-08-12 07:45:40|111|110.9|111.08|111.02|111.12|111.04|110.98|110.88|24648
1628754350000|2021-08-12 07:45:50|111.06|111|110.98|110.92|111.06|111.02|110.98|110.92|22636
1628754360000|2021-08-12 07:46:00|111.02|110.94|110.92|110.84|111.02|110.94|110.92|110.84|7490
1628754370000|2021-08-12 07:46:10|110.9|110.86|110.98|110.92|110.98|110.92|110.9|110.86|6179
1628754380000|2021-08-12 07:46:20||110.94||110.94||110.94||110.94|0
1628754390000|2021-08-12 07:46:30|110.96|110.9|110.94|110.9|110.96|110.9|110.94|110.9|21399
1628754400000|2021-08-12 07:46:40|110.92|110.86|110.92|110.84|110.92|110.86|110.9|110.84|142
1628754410000|2021-08-12 07:46:50|110.9|110.8|110.88|110.78|110.9|110.8|110.86|110.76|0
1628754430000|2021-08-12 07:47:10|110.9|110.8|111.1|111|111.1|111|110.9|110.8|10738
1628754440000|2021-08-12 07:47:20|111.08|111.02|111.08|111|111.12|111.04|111.04|111|1
1628754450000|2021-08-12 07:47:30|111.06|110.98|111.02|110.92|111.06|110.98|111.02|110.92|717
1628754470000|2021-08-12 07:47:50|||||||||3166
1628754480000|2021-08-12 07:48:00|111|110.94|111.12|111.06|111.16|111.08|110.98|110.94|17681
1628754490000|2021-08-12 07:48:10|111.14|111.04|111.14|111.04|111.2|111.12|111.12|111|4010
1628754500000|2021-08-12 07:48:20|111.1|111|111.04|110.96|111.1|111|111.04|110.96|686
1628754510000|2021-08-12 07:48:30|111.02|110.94|111|110.92|111.02|110.94|111|110.9|0
1628754520000|2021-08-12 07:48:40|110.98|110.9|110.96|110.88|110.98|110.9|110.96|110.88|4401
1628754550000|2021-08-12 07:49:10|111|110.9|111.1|111.02|111.14|111.04|111|110.9|1587
1628754560000|2021-08-12 07:49:20||110.98||110.98||110.98||110.98|0
1628754570000|2021-08-12 07:49:30|111.08|111|110.96|110.88|111.08|111|110.94|110.84|24581
1628754580000|2021-08-12 07:49:40|111|110.9|110.98|110.92|111.06|110.98|110.96|110.88|8495
1628754590000|2021-08-12 07:49:50|111|110.94|111.06|111|111.06|111|111|110.94|5603
1628754600000|2021-08-12 07:50:00|111.1|111.02|111.06|111|111.14|111.06|111.04|110.96|1119
1628754610000|2021-08-12 07:50:10||110.96||110.96||110.96||110.96|2000
1628754630000|2021-08-12 07:50:30|111.04|110.94|110.98|110.92|111.04|110.94|110.98|110.9|15635
1628754640000|2021-08-12 07:50:40|111.02|110.88|111.08|111.02|111.08|111.02|111|110.88|2834
1628754650000|2021-08-12 07:50:50|111.1|111.04|111.16|111.1|111.18|111.1|111.1|111.04|0
1628754660000|2021-08-12 07:51:00|111.14|111.06|111.12|111.06|111.14|111.08|111.1|111.02|5231
1628754670000|2021-08-12 07:51:10|111.1|111.04|111.1|111|111.1|111.04|111.1|111|10000
1628754680000|2021-08-12 07:51:20|111.08|111.02|110.98|110.92|111.08|111.02|110.98|110.9|22
1628754690000|2021-08-12 07:51:30|110.96|110.9|110.96|110.88|110.96|110.92|110.94|110.86|0
1628754700000|2021-08-12 07:51:40|111|110.94|111.06|110.98|111.06|110.98|111|110.94|1336
1628754710000|2021-08-12 07:51:50|111.04|110.96|111.06|110.98|111.06|110.98|111.02|110.96|0
1628754720000|2021-08-12 07:52:00|111.04||111.04||111.06||111.04||0
1628754730000|2021-08-12 07:52:10|111.06|111|111.16|111.06|111.16|111.06|111.06|111|6656
1628754740000|2021-08-12 07:52:20|111.18|111.08|111.18|111.1|111.18|111.1|111.18|111.08|0
1628754750000|2021-08-12 07:52:30|111.2||111.2||111.2||111.2||0
1628754770000|2021-08-12 07:52:50|111.18||111.18||111.18||111.18||0
1628754780000|2021-08-12 07:53:00|111.2|111.08|111.2|111.14|111.2|111.14|111.12|111.08|12152
1628754790000|2021-08-12 07:53:10|111.18|111.12|111.14|111.08|111.18|111.12|111.14|111.08|6000
1628754800000|2021-08-12 07:53:20|111.12||111.14||111.14||111.12||1
1628754810000|2021-08-12 07:53:30|111.12|111.04|111.06|110.98|111.12|111.06|111.06|110.98|11834
1628754820000|2021-08-12 07:53:40|111.04|110.96|111.02|110.98|111.04|111|111|110.94|11917
1628754830000|2021-08-12 07:53:50|111.04|111|111.02|110.98|111.04|111|111.02|110.98|0
1628754840000|2021-08-12 07:54:00|111|110.96|111|110.94|111.02|110.98|110.98|110.94|7902
1628754850000|2021-08-12 07:54:10||110.96||110.96||110.96||110.96|0
1628754860000|2021-08-12 07:54:20|111.04|110.98|111.1|111.02|111.14|111.08|111.04|110.98|9337
1628754870000|2021-08-12 07:54:30|111.08|111.04|111.12|111.06|111.12|111.08|111.06|111.04|6466
1628754880000|2021-08-12 07:54:40|111.14|111.08|111.2|111.12|111.2|111.12|111.14|111.08|7558
1628754900000|2021-08-12 07:55:00|111.18||111.18||111.2||111.18||1253
1628754910000|2021-08-12 07:55:10|111.16|111.1|111.12|111.04|111.16|111.1|111.12|111.04|5197
1628754920000|2021-08-12 07:55:20|111.1|111.08|111.1|111.02|111.1|111.08|111.1|111|3361
1628754930000|2021-08-12 07:55:30|111.08|111|111.04|111|111.08|111.02|111.04|111|12682
1628754940000|2021-08-12 07:55:40|111.06|111.02|111.1|111.06|111.1|111.06|111.06|111.02|5535
1628754950000|2021-08-12 07:55:50|111.12|111.08|111.18|111.1|111.18|111.1|111.12|111.08|1884
1628754960000|2021-08-12 07:56:00|111.16|111.08|111.08|111.02|111.16|111.08|111.08|111.02|134
1628754970000|2021-08-12 07:56:10|111.1|111.04|111.04|110.98|111.14|111.1|110.98|110.94|28076
1628754980000|2021-08-12 07:56:20|111.08|111|111.02|111|111.1|111.04|111.02|111|22602
1628754990000|2021-08-12 07:56:30|111|110.96|111|110.94|111.02|110.96|111|110.94|1658
1628755000000|2021-08-12 07:56:40|110.98|110.96|110.98|110.94|110.98|110.96|110.98|110.94|0
1628755010000|2021-08-12 07:56:50|110.96|110.92|110.94|110.88|110.96|110.92|110.9|110.82|31519
1628755020000|2021-08-12 07:57:00|110.92|110.9|110.92|110.84|110.98|110.9|110.9|110.84|92260
1628755030000|2021-08-12 07:57:10|110.9||110.88||110.9||110.88||83
1628755040000|2021-08-12 07:57:20|110.84|110.82|110.8|110.74|110.84|110.82|110.8|110.74|1838
1628755050000|2021-08-12 07:57:30|110.78|110.72|110.78|110.7|110.8|110.72|110.78|110.7|0
1628755060000|2021-08-12 07:57:40|||||||||2000
1628755080000|2021-08-12 07:58:00|110.76|110.72|110.72|110.7|110.76|110.72|110.72|110.7|1807
1628755090000|2021-08-12 07:58:10|110.74|110.72|110.88|110.82|110.9|110.86|110.74|110.72|15949
1628755100000|2021-08-12 07:58:20|110.86|110.8|110.92|110.86|110.92|110.86|110.86|110.8|7800
1628755110000|2021-08-12 07:58:30|110.88||110.88||110.88||110.88||4209
1628755120000|2021-08-12 07:58:40||110.84||110.82||110.84||110.82|0
1628755130000|2021-08-12 07:58:50|||||||||706
1628755150000|2021-08-12 07:59:10|110.86|110.8|110.86|110.78|110.86|110.8|110.86|110.78|5
1628755160000|2021-08-12 07:59:20|110.84|110.76|110.82|110.72|110.84|110.76|110.78|110.7|2500
1628755170000|2021-08-12 07:59:30|110.8|110.7|110.7|110.6|110.8|110.7|110.7|110.58|6929
1628755180000|2021-08-12 07:59:40|110.68||110.7||110.7||110.66||3001
1628755190000|2021-08-12 07:59:50|||||||||4526
1628755200000|2021-08-12 08:00:00|110.74|110.62|110.82|110.72|110.82|110.72|110.74|110.62|8479
1628755210000|2021-08-12 08:00:10|110.84|110.74|110.94|110.86|110.96|110.86|110.84|110.74|11441
1628755220000|2021-08-12 08:00:20||110.88||110.88||110.9||110.88|3440
1628755230000|2021-08-12 08:00:30|110.92|110.86|110.9|110.86|110.94|110.88|110.9|110.86|6516
1628755240000|2021-08-12 08:00:40|110.92||110.9||110.92||110.9||906
1628755260000|2021-08-12 08:01:00||110.88||110.86||110.88||110.86|5092
1628755270000|2021-08-12 08:01:10|110.88|110.82|110.86|110.8|110.88|110.84|110.86|110.76|3722
1628755280000|2021-08-12 08:01:20|110.84|110.76|110.78|110.72|110.84|110.76|110.78|110.72|3
1628755290000|2021-08-12 08:01:30|110.8|110.74|110.82|110.74|110.82|110.74|110.74|110.68|72580
1628755300000|2021-08-12 08:01:40|110.8|110.72|110.78|110.68|110.8|110.72|110.78|110.68|1347
1628755310000|2021-08-12 08:01:50|110.76|110.7|110.8|110.72|110.82|110.72|110.76|110.7|4602
1628755320000|2021-08-12 08:02:00|110.86|110.74|110.82|110.78|110.86|110.78|110.82|110.74|11
1628755330000|2021-08-12 08:02:10|110.84|110.8|110.88|110.84|110.92|110.84|110.84|110.8|9342
1628755350000|2021-08-12 08:02:30|110.9|110.86|110.9|110.86|110.94|110.86|110.88|110.86|2000
1628755360000|2021-08-12 08:02:40|110.94|110.88|110.92|110.84|110.94|110.9|110.92|110.84|5856
1628755370000|2021-08-12 08:02:50|110.94|110.86|110.96|110.92|110.96|110.92|110.94|110.84|13590
1628755380000|2021-08-12 08:03:00|110.98|110.94|110.98|110.9|111|110.94|110.98|110.9|1231
1628755390000|2021-08-12 08:03:10|110.96|110.86|111|110.96|111.04|110.96|110.9|110.84|19870
1628755400000|2021-08-12 08:03:20|111.02|110.98|111.08|111.02|111.1|111.04|111.02|110.98|13191
1628755410000|2021-08-12 08:03:30|111.12||111.1||111.12||111.1||1237
1628755420000|2021-08-12 08:03:40|111.14|111.04|111|110.96|111.16|111.1|111|110.96|16199
1628755430000|2021-08-12 08:03:50|111.02|110.98|111.06|111|111.08|111.02|111.02|110.96|14166
1628755440000|2021-08-12 08:04:00||110.98||111||111.02||110.98|1155
1628755450000|2021-08-12 08:04:10|111.08|111.02|111.1|111.02|111.16|111.08|111.08|111.02|26383
1628755460000|2021-08-12 08:04:20|||||||||72
1628755470000|2021-08-12 08:04:30|111.08|111|111.08|111.02|111.08|111.02|111.06|111|1162
1628755480000|2021-08-12 08:04:40|111.06||111.06||111.06||111.06||1823
1628755500000|2021-08-12 08:05:00|111.08|111.04|111.16|111.08|111.18|111.14|111.08|111.04|16182
1628755510000|2021-08-12 08:05:10|111.14|111.1|111.16|111.08|111.16|111.1|111.14|111.08|4867
1628755520000|2021-08-12 08:05:20||111.1||111.1||111.1||111.08|0
1628755530000|2021-08-12 08:05:30|111.14|111.08|111.12|111.08|111.14|111.08|111.1|111.04|4418
1628755540000|2021-08-12 08:05:40|111.14|111.1|111.16|111.1|111.16|111.1|111.14|111.08|0
1628755550000|2021-08-12 08:05:50|111.14|111.08|111.16|111.1|111.16|111.1|111.14|111.04|0
1628755560000|2021-08-12 08:06:00|111.14|111.08|111.12|111.08|111.16|111.08|111.12|111.04|0
1628755570000|2021-08-12 08:06:10|111.16|111.1|111.16|111.08|111.16|111.1|111.16|111.04|2
1628755580000|2021-08-12 08:06:20|111.14|111.04|111.04|110.96|111.14|111.08|111|110.94|3179
1628755590000|2021-08-12 08:06:30|111.02|110.98|111.16|111.08|111.16|111.1|111.02|110.98|6528
1628755600000|2021-08-12 08:06:40|111.14|111.06|111.08|111|111.14|111.08|111.08|111|1833
1628755610000|2021-08-12 08:06:50|111.06|111.04|111.04|110.98|111.06|111.04|111.04|110.98|792
1628755620000|2021-08-12 08:07:00|111.02|110.96|110.96|110.9|111.02|110.96|110.96|110.9|0
1628755630000|2021-08-12 08:07:10|110.94|110.92|110.98|110.92|110.98|110.94|110.92|110.92|2917
1628755640000|2021-08-12 08:07:20||110.94||110.92||110.94||110.92|0
1628755650000|2021-08-12 08:07:30|111|110.94|111|110.92|111.04|110.98|111|110.92|6232
1628755660000|2021-08-12 08:07:40|111.02|110.94|111.02|110.96|111.02|110.98|111.02|110.92|3366
1628755670000|2021-08-12 08:07:50|111.06|110.98|111.12|111.06|111.12|111.06|111.06|110.98|1051
1628755680000|2021-08-12 08:08:00|111.14|111.04|111.16|111.08|111.16|111.08|111.14|111.04|0
1628755690000|2021-08-12 08:08:10|111.18||111.16||111.18||111.16||0
1628755700000|2021-08-12 08:08:20|111.14|111.06|111.08|111.02|111.14|111.06|111.06|111.02|6417
1628755710000|2021-08-12 08:08:30|111.06|110.98|111|110.94|111.06|110.98|111|110.94|411
1628755720000|2021-08-12 08:08:40|111.02||111.02||111.04||111||0
1628755740000|2021-08-12 08:09:00|111||111||111||111||2
1628755750000|2021-08-12 08:09:10|110.98||110.98||110.98||110.98||0
1628755760000|2021-08-12 08:09:20|110.96|110.96|111.02|110.96|111.02|110.96|110.96|110.96|221
1628755780000|2021-08-12 08:09:40|111.04|110.98|111.08|111|111.08|111|111.04|110.98|1317
1628755790000|2021-08-12 08:09:50|111.1|111.02|111.1|111.04|111.12|111.04|111.08|111.02|2
1628755800000|2021-08-12 08:10:00|111.08|111.02|111.06|110.98|111.08|111.04|111.06|110.98|6632
1628755810000|2021-08-12 08:10:10||111||111||111||111|0
1628755840000|2021-08-12 08:10:40|111.08||111.06||111.08||111.06||0
1628755850000|2021-08-12 08:10:50|111.08||111.1||111.1||111.08||397
1628755860000|2021-08-12 08:11:00|111.08||111.08||111.08||111.08||0
1628755880000|2021-08-12 08:11:20|111.1|111.02|111.16|111.1|111.16|111.1|111.08|111.02|0
1628755900000|2021-08-12 08:11:40|111.14|111.08|111.08|111.04|111.14|111.08|111.06|111.02|146
1628755910000|2021-08-12 08:11:50|111.12|111.06|111.12|111.04|111.12|111.06|111.12|111.04|1
1628755920000|2021-08-12 08:12:00|111.1||111.1||111.12||111.1||34
1628755930000|2021-08-12 08:12:10|||||||||170
1628755960000|2021-08-12 08:12:40|111.08|111.06|111.08|111|111.1|111.06|111.02|111|1825
1628755970000|2021-08-12 08:12:50|111.06|110.96|111.04|110.94|111.06|110.96|111.04|110.92|0
1628755980000|2021-08-12 08:13:00||110.96||110.94||110.96||110.94|100
1628755990000|2021-08-12 08:13:10||110.96||110.96||110.96||110.96|1161
1628756010000|2021-08-12 08:13:30|||||||||2500
1628756020000|2021-08-12 08:13:40||110.98||110.98||110.98||110.98|100
1628756080000|2021-08-12 08:14:40|111.02||111.02||111.02||111.02||5
1628756090000|2021-08-12 08:14:50|111|110.94|110.98|110.9|111|110.94|110.98|110.9|823
1628756130000|2021-08-12 08:15:30|110.96|110.88|110.9|110.82|110.96|110.88|110.9|110.82|5682
1628756140000|2021-08-12 08:15:40||110.84||110.82||110.84||110.82|0
1628756150000|2021-08-12 08:15:50|110.88|110.84|110.9|110.84|110.9|110.86|110.88|110.84|11221
1628756170000|2021-08-12 08:16:10|||||||||1500
1628756180000|2021-08-12 08:16:20||110.86||110.86||110.86||110.86|5
1628756200000|2021-08-12 08:16:40|110.88|110.84|110.84|110.78|110.9|110.86|110.8|110.76|15922
1628756210000|2021-08-12 08:16:50|110.82|110.76|110.8|110.74|110.82|110.76|110.8|110.74|0
1628756220000|2021-08-12 08:17:00|110.82|110.76|110.82|110.76|110.82|110.76|110.82|110.76|808
1628756230000|2021-08-12 08:17:10|110.8|110.72|110.8|110.76|110.8|110.76|110.8|110.72|0
1628756240000|2021-08-12 08:17:20||110.74||110.76||110.76||110.74|0
1628756260000|2021-08-12 08:17:40||110.74||110.74||110.74||110.74|400
1628756270000|2021-08-12 08:17:50||110.72||110.74||110.74||110.72|0
1628756280000|2021-08-12 08:18:00|110.82|110.76|110.8|110.78|110.86|110.82|110.8|110.76|5625
1628756290000|2021-08-12 08:18:10|110.84|110.8|110.84|110.8|110.88|110.8|110.84|110.78|845
1628756300000|2021-08-12 08:18:20|110.88|110.82|110.88|110.84|110.88|110.84|110.88|110.82|1
1628756310000|2021-08-12 08:18:30|110.86|110.82|110.82|110.76|110.88|110.82|110.82|110.76|843
1628756320000|2021-08-12 08:18:40|110.8|110.74|110.78|110.7|110.8|110.74|110.78|110.7|0
1628756330000|2021-08-12 08:18:50|110.76||110.74||110.76||110.74||0
1628756340000|2021-08-12 08:19:00|110.72|110.68|110.68|110.62|110.72|110.68|110.66|110.6|4879
1628756350000|2021-08-12 08:19:10|110.66|110.6|110.66|110.6|110.68|110.62|110.66|110.6|0
1628756360000|2021-08-12 08:19:20|110.64|110.58|110.62|110.54|110.66|110.6|110.62|110.54|5016
1628756370000|2021-08-12 08:19:30|110.6|110.52|110.54|110.46|110.6|110.52|110.54|110.44|29259
1628756380000|2021-08-12 08:19:40||110.44||110.44||110.44||110.44|4043
1628756390000|2021-08-12 08:19:50|110.52|110.42|110.46|110.38|110.52|110.42|110.46|110.36|2634
1628756400000|2021-08-12 08:20:00|110.48|110.4|110.56|110.52|110.62|110.54|110.48|110.4|48667
1628756410000|2021-08-12 08:20:10|110.58|110.54|110.64|110.56|110.66|110.6|110.58|110.54|50206
1628756420000|2021-08-12 08:20:20|110.62|110.58|110.72|110.66|110.82|110.74|110.62|110.58|34193
1628756430000|2021-08-12 08:20:30|110.7|110.64|110.68|110.6|110.7|110.66|110.68|110.6|2355
1628756440000|2021-08-12 08:20:40|110.66||110.64||110.66||110.64||300
1628756450000|2021-08-12 08:20:50|110.66|110.62|110.68|110.6|110.68|110.62|110.66|110.6|0
1628756460000|2021-08-12 08:21:00||110.62||110.6||110.62||110.6|819
1628756470000|2021-08-12 08:21:10||110.58||110.58||110.58||110.58|3290
1628756500000|2021-08-12 08:21:40|110.66|110.56|110.6|110.54|110.66|110.56|110.58|110.52|3441
1628756510000|2021-08-12 08:21:50|110.62|110.56|110.7|110.62|110.72|110.66|110.62|110.56|3890
1628756520000|2021-08-12 08:22:00|110.68||110.68||110.68||110.68||1000
1628756530000|2021-08-12 08:22:10|110.66|110.6|110.66|110.62|110.68|110.62|110.66|110.58|800
1628756540000|2021-08-12 08:22:20|110.7|110.64|110.7|110.64|110.7|110.66|110.7|110.64|6
1628756550000|2021-08-12 08:22:30|110.72|110.62|110.68|110.64|110.72|110.66|110.68|110.62|0
1628756560000|2021-08-12 08:22:40|110.7||110.7||110.7||110.7||0
1628756570000|2021-08-12 08:22:50||110.66||110.66||110.66||110.66|0
1628756580000|2021-08-12 08:23:00|||||||||4500
1628756600000|2021-08-12 08:23:20|110.72|110.68|110.78|110.7|110.78|110.7|110.7|110.66|6911
1628756610000|2021-08-12 08:23:30|110.76||110.8||110.8||110.76||0
1628756630000|2021-08-12 08:23:50|||||||||2729
1628756640000|2021-08-12 08:24:00|110.78|110.68|110.7|110.68|110.78|110.68|110.68|110.64|32003
1628756650000|2021-08-12 08:24:10|110.72|110.7|110.74|110.68|110.78|110.72|110.72|110.68|10119
1628756660000|2021-08-12 08:24:20|110.72|110.66|110.7|110.66|110.72|110.66|110.7|110.66|1714
1628756670000|2021-08-12 08:24:30|110.68|110.64|110.72|110.64|110.72|110.64|110.68|110.62|3744
1628756680000|2021-08-12 08:24:40|110.74||110.74||110.74||110.74||0
1628756690000|2021-08-12 08:24:50|110.76||110.76||110.76||110.76||1800
1628756740000|2021-08-12 08:25:40|110.74||110.74||110.74||110.72||4512
1628756760000|2021-08-12 08:26:00|110.72|110.66|110.74|110.66|110.74|110.66|110.72|110.66|9090
1628756770000|2021-08-12 08:26:10|110.72|110.68|110.58|110.5|110.72|110.68|110.58|110.5|8961
1628756780000|2021-08-12 08:26:20||110.48||110.46||110.5||110.46|2000
1628756820000|2021-08-12 08:27:00|110.56|110.48|110.54|110.48|110.56|110.5|110.54|110.48|300
1628756850000|2021-08-12 08:27:30|110.52|110.46|110.5|110.36|110.52|110.46|110.5|110.36|9910
1628756870000|2021-08-12 08:27:50|110.48|110.34|110.46|110.34|110.48|110.34|110.46|110.32|42
1628756880000|2021-08-12 08:28:00|110.48|110.36|110.5|110.46|110.5|110.46|110.38|110.3|32982
1628756890000|2021-08-12 08:28:10||110.44||110.46||110.46||110.44|0
1628756900000|2021-08-12 08:28:20|110.48|110.44|110.48|110.4|110.48|110.44|110.46|110.4|10
1628756910000|2021-08-12 08:28:30||110.38||110.4||110.4||110.38|3133
1628756920000|2021-08-12 08:28:40||110.38||110.36||110.38||110.36|0
1628756930000|2021-08-12 08:28:50|||||||||257
1628756960000|2021-08-12 08:29:20|110.46|110.34|110.44|110.34|110.46|110.34|110.44|110.34|5
1628756970000|2021-08-12 08:29:30||110.32||110.36||110.36||110.32|0
1628756990000|2021-08-12 08:29:50|110.42||110.42||110.42||110.42||3316
1628757000000|2021-08-12 08:30:00|||||||||1
1628757010000|2021-08-12 08:30:10|||||||||4022
1628757050000|2021-08-12 08:30:50|110.44|110.38|110.46|110.38|110.46|110.38|110.44|110.38|5295
1628757060000|2021-08-12 08:31:00|110.44|110.36|110.46|110.4|110.46|110.4|110.44|110.34|21001
1628757100000|2021-08-12 08:31:40|110.48|110.42|110.48|110.44|110.5|110.46|110.48|110.4|2791
1628757110000|2021-08-12 08:31:50|110.5||110.48||110.5||110.48||0
1628757120000|2021-08-12 08:32:00|110.5|110.46|110.5|110.44|110.5|110.46|110.5|110.44|2032
1628757130000|2021-08-12 08:32:10|110.48||110.5||110.5||110.48||3736
1628757140000|2021-08-12 08:32:20|110.48|110.4|110.44|110.36|110.48|110.4|110.36|110.3|23792
1628757150000|2021-08-12 08:32:30|110.46|110.38|110.48|110.4|110.48|110.4|110.46|110.38|0
1628757180000|2021-08-12 08:33:00|110.5||110.5||110.5||110.5||82
1628757190000|2021-08-12 08:33:10|110.48||110.5||110.5||110.48||0
1628757200000|2021-08-12 08:33:20||110.42||110.44||110.44||110.42|0
1628757210000|2021-08-12 08:33:30|||||||||25000
1628757220000|2021-08-12 08:33:40|110.52|110.46|110.54|110.44|110.58|110.52|110.52|110.44|17080
1628757230000|2021-08-12 08:33:50|110.52||110.52||110.52||110.52||0
1628757240000|2021-08-12 08:34:00|110.5|110.42|110.58|110.52|110.58|110.56|110.5|110.42|13240
1628757250000|2021-08-12 08:34:10|110.62|110.54|110.62|110.56|110.62|110.56|110.62|110.54|525
1628757260000|2021-08-12 08:34:20|110.64||110.64||110.64||110.62||0
1628757270000|2021-08-12 08:34:30|110.62||110.58||110.62||110.58||0
1628757290000|2021-08-12 08:34:50|110.62|110.58|110.66|110.6|110.68|110.64|110.62|110.58|26200
1628757300000|2021-08-12 08:35:00|110.64|110.58|110.54|110.48|110.64|110.58|110.54|110.48|4196
1628757310000|2021-08-12 08:35:10|110.52||110.52||110.52||110.5||0
1628757320000|2021-08-12 08:35:20|||||||||35000
1628757330000|2021-08-12 08:35:30|110.5|110.44|110.46|110.42|110.5|110.44|110.46|110.36|5433
1628757340000|2021-08-12 08:35:40|110.44|110.4|110.44|110.36|110.46|110.4|110.44|110.36|4345
1628757350000|2021-08-12 08:35:50||110.34||110.34||110.34||110.32|0
1628757370000|2021-08-12 08:36:10||110.32||110.34||110.34||110.32|430
1628757390000|2021-08-12 08:36:30|||||||||656
1628757400000|2021-08-12 08:36:40|||||||||1451
1628757410000|2021-08-12 08:36:50||110.36||110.36||110.36||110.36|0
1628757420000|2021-08-12 08:37:00|110.46|110.38|110.52|110.48|110.54|110.48|110.46|110.38|15281
1628757430000|2021-08-12 08:37:10|110.5|110.46|110.5|110.44|110.5|110.46|110.5|110.44|0
1628757440000|2021-08-12 08:37:20|110.48|110.42|110.46|110.38|110.48|110.42|110.46|110.38|0
1628757450000|2021-08-12 08:37:30|110.44|110.4|110.46|110.4|110.48|110.4|110.44|110.4|3000
1628757460000|2021-08-12 08:37:40|110.48||110.48||110.48||110.46||1
1628757480000|2021-08-12 08:38:00|110.5|110.44|110.52|110.5|110.52|110.5|110.5|110.44|2940
1628757490000|2021-08-12 08:38:10|||||||||2851
1628757500000|2021-08-12 08:38:20|110.5|110.48|110.5|110.42|110.5|110.48|110.5|110.42|3591
1628757510000|2021-08-12 08:38:30|110.48|110.4|110.46|110.4|110.48|110.4|110.46|110.38|1433
1628757530000|2021-08-12 08:38:50|||||||||2725
1628757600000|2021-08-12 08:40:00|110.44|110.38|110.42|110.34|110.44|110.38|110.4|110.34|806
1628757630000|2021-08-12 08:40:30||110.36||110.34||110.36||110.34|2550
1628757640000|2021-08-12 08:40:40||110.36||110.34||110.36||110.34|0
1628757660000|2021-08-12 08:41:00|||||||||1500
1628757670000|2021-08-12 08:41:10|110.44|110.36|110.52|110.48|110.52|110.48|110.44|110.36|9239
1628757680000|2021-08-12 08:41:20|110.54|110.5|110.6|110.56|110.62|110.58|110.54|110.5|26157
1628757690000|2021-08-12 08:41:30||110.54||110.54||110.54||110.54|1799
1628757710000|2021-08-12 08:41:50|110.62|110.56|110.6|110.56|110.62|110.56|110.6|110.56|0
1628757720000|2021-08-12 08:42:00|110.62|110.58|110.66|110.6|110.68|110.64|110.62|110.58|4051
1628757740000|2021-08-12 08:42:20|110.68|110.62|110.68|110.62|110.68|110.62|110.68|110.62|438
1628757760000|2021-08-12 08:42:40|110.72|110.64|110.7|110.64|110.76|110.68|110.7|110.64|16772
1628757770000|2021-08-12 08:42:50|110.72|110.66|110.74|110.66|110.76|110.7|110.7|110.66|11726
1628757780000|2021-08-12 08:43:00|110.72||110.72||110.72||110.72||0
1628757800000|2021-08-12 08:43:20|110.7|110.64|110.66|110.58|110.7|110.64|110.64|110.58|2624
1628757810000|2021-08-12 08:43:30|||||||||7619
1628757820000|2021-08-12 08:43:40||110.56||110.56||110.56||110.56|15
1628757860000|2021-08-12 08:44:20|||||||||500
1628757880000|2021-08-12 08:44:40||110.58||110.58||110.6||110.58|54
1628757890000|2021-08-12 08:44:50|110.64||110.64||110.64||110.62||290
1628757900000|2021-08-12 08:45:00|110.62|110.56|110.52|110.44|110.62|110.56|110.46|110.42|12970
1628757910000|2021-08-12 08:45:10|110.54||110.54||110.54||110.54||0
1628757920000|2021-08-12 08:45:20|110.52|110.42|110.54|110.44|110.54|110.44|110.5|110.42|6184
1628757940000|2021-08-12 08:45:40|110.52||110.52||110.52||110.52||1000
1628757970000|2021-08-12 08:46:10|110.54|110.46|110.62|110.58|110.66|110.6|110.54|110.46|8485
1628757980000|2021-08-12 08:46:20|||||||||9037
1628757990000|2021-08-12 08:46:30|110.6|110.54|110.56|110.48|110.6|110.54|110.56|110.48|1630
1628758010000|2021-08-12 08:46:50|||||||||8994
1628758020000|2021-08-12 08:47:00|110.58||110.56||110.6||110.56||3183
1628758060000|2021-08-12 08:47:40|110.58|110.5|110.6|110.52|110.6|110.52|110.58|110.5|11159
1628758070000|2021-08-12 08:47:50|||||||||1500
1628758090000|2021-08-12 08:48:10||110.56||110.56||110.56||110.56|5824
1628758100000|2021-08-12 08:48:20|110.58|110.52|110.56|110.48|110.58|110.52|110.56|110.48|234
1628758120000|2021-08-12 08:48:40|110.58|110.5|110.6|110.52|110.6|110.52|110.58|110.5|537
1628758130000|2021-08-12 08:48:50|110.58|110.48|110.58|110.48|110.58|110.48|110.58|110.48|0
1628758160000|2021-08-12 08:49:20|110.56|110.5|110.56|110.5|110.56|110.52|110.56|110.5|10000
1628758170000|2021-08-12 08:49:30|110.58||110.58||110.58||110.58||0
1628758180000|2021-08-12 08:49:40||110.52||110.5||110.52||110.5|0
1628758210000|2021-08-12 08:50:10|110.6|110.52|110.64|110.56|110.64|110.56|110.6|110.52|14709
1628758220000|2021-08-12 08:50:20|110.62|110.58|110.72|110.64|110.72|110.66|110.62|110.58|502
1628758230000|2021-08-12 08:50:30|110.7||110.72||110.72||110.7||0
1628758240000|2021-08-12 08:50:40|110.7||110.72||110.72||110.7||0
1628758250000|2021-08-12 08:50:50|||||||||3613
1628758290000|2021-08-12 08:51:30|||||||||11362
1628758340000|2021-08-12 08:52:20|110.74|110.66|110.7|110.6|110.82|110.76|110.7|110.6|27739
1628758370000|2021-08-12 08:52:50|110.68||110.7||110.7||110.66||116873
1628758380000|2021-08-12 08:53:00|110.68|110.58|110.78|110.72|110.8|110.76|110.62|110.58|15897
1628758390000|2021-08-12 08:53:10|110.8|110.74|110.8|110.74|110.8|110.74|110.8|110.74|0
1628758400000|2021-08-12 08:53:20|110.78||110.78||110.78||110.78||923
1628758410000|2021-08-12 08:53:30|110.76|110.68|110.76|110.68|110.76|110.68|110.74|110.68|3858
1628758420000|2021-08-12 08:53:40|110.78|110.66|110.74|110.64|110.78|110.66|110.74|110.64|0
1628758460000|2021-08-12 08:54:20||110.66||110.66||110.68||110.66|0
1628758470000|2021-08-12 08:54:30||110.68||110.66||110.68||110.66|0
1628758480000|2021-08-12 08:54:40|||||||||500
1628758500000|2021-08-12 08:55:00|110.72||110.7||110.72||110.7||17963
1628758530000|2021-08-12 08:55:30|110.72|110.68|110.76|110.72|110.76|110.72|110.72|110.68|4587
1628758540000|2021-08-12 08:55:40|110.8|110.74|110.72|110.68|110.8|110.74|110.72|110.68|32302
1628758570000|2021-08-12 08:56:10|110.74|110.7|110.78|110.72|110.8|110.76|110.74|110.7|11
1628758580000|2021-08-12 08:56:20|110.8||110.8||110.8||110.8||1607
1628758590000|2021-08-12 08:56:30|110.78||110.78||110.78||110.78||0
1628758600000|2021-08-12 08:56:40|110.8||110.78||110.8||110.78||0
1628758620000|2021-08-12 08:57:00|110.76|110.68|110.74|110.68|110.76|110.7|110.72|110.66|11372
1628758640000|2021-08-12 08:57:20|110.78|110.7|110.76|110.7|110.78|110.74|110.76|110.7|601
1628758680000|2021-08-12 08:58:00|110.74|110.68|110.74|110.68|110.74|110.68|110.74|110.68|1000
1628758700000|2021-08-12 08:58:20|||||||||280
1628758710000|2021-08-12 08:58:30||110.7||110.7||110.7||110.7|68
1628758730000|2021-08-12 08:58:50|||||||||161
1628758740000|2021-08-12 08:59:00|||||||||3961
1628758760000|2021-08-12 08:59:20|110.72|110.66|110.74|110.68|110.74|110.68|110.7|110.66|1817
1628758780000|2021-08-12 08:59:40|||||||||1794
1628758790000|2021-08-12 08:59:50|110.72|110.66|110.74|110.68|110.74|110.7|110.7|110.66|4806
1628758820000|2021-08-12 09:00:20|110.72|110.66|110.68|110.62|110.72|110.66|110.66|110.58|6186
1628758860000|2021-08-12 09:01:00|||||||||974
1628758870000|2021-08-12 09:01:10|110.62|110.6|110.68|110.6|110.68|110.6|110.6|110.58|1534
1628758880000|2021-08-12 09:01:20|110.7|110.62|110.78|110.76|110.78|110.76|110.7|110.62|17136
1628758890000|2021-08-12 09:01:30|110.8|110.78|110.84|110.8|110.84|110.8|110.8|110.78|5954
1628758900000|2021-08-12 09:01:40|110.82|110.78|110.8|110.72|110.82|110.78|110.8|110.72|3472
1628758910000|2021-08-12 09:01:50|||||||||15039
1628758950000|2021-08-12 09:02:30|||||||||8999
1628759030000|2021-08-12 09:03:50|||||||||527
1628759050000|2021-08-12 09:04:10|||||||||5000
1628759100000|2021-08-12 09:05:00|110.82|110.74|110.9|110.86|110.94|110.86|110.82|110.74|56846
1628759110000|2021-08-12 09:05:10|110.88|110.84|110.84|110.8|110.9|110.86|110.84|110.76|2786
1628759120000|2021-08-12 09:05:20|110.86|110.76|110.76|110.68|110.86|110.76|110.76|110.68|1037
1628759130000|2021-08-12 09:05:30|110.74|110.7|110.78|110.72|110.84|110.76|110.74|110.7|15037
1628759140000|2021-08-12 09:05:40|110.76|110.7|110.7|110.66|110.76|110.7|110.7|110.66|6601
1628759160000|2021-08-12 09:06:00|110.72||110.72||110.72||110.7||0
1628759170000|2021-08-12 09:06:10|110.74|110.68|110.72|110.66|110.74|110.68|110.72|110.66|1823
1628759200000|2021-08-12 09:06:40|110.74|110.68|110.76|110.68|110.76|110.68|110.72|110.66|2050
1628759210000|2021-08-12 09:06:50|110.74|110.66|110.72|110.66|110.74|110.66|110.72|110.66|0
1628759220000|2021-08-12 09:07:00|110.74|110.68|110.76|110.68|110.76|110.68|110.74|110.68|3624
1628759230000|2021-08-12 09:07:10|110.74|110.66|110.76|110.68|110.76|110.68|110.72|110.66|0
1628759240000|2021-08-12 09:07:20|110.78|110.7|110.92|110.84|110.94|110.88|110.78|110.7|20677
1628759250000|2021-08-12 09:07:30||110.86||110.84||110.88||110.84|0
1628759280000|2021-08-12 09:08:00|110.94|110.88|110.96|110.9|110.98|110.92|110.94|110.88|4361
1628759320000|2021-08-12 09:08:40|||||||||1473
1628759330000|2021-08-12 09:08:50|||||||||1892
1628759350000|2021-08-12 09:09:10|||||||||9451
1628759370000|2021-08-12 09:09:30|110.94|110.92|110.94|110.9|110.94|110.92|110.94|110.9|2507
1628759380000|2021-08-12 09:09:40|||||||||2231
1628759400000|2021-08-12 09:10:00|110.92|110.88|110.94|110.9|110.94|110.9|110.88|110.84|6201
1628759410000|2021-08-12 09:10:10|110.92|110.88|110.9|110.84|110.92|110.88|110.9|110.82|0
1628759420000|2021-08-12 09:10:20|110.88|110.82|110.86|110.8|110.88|110.82|110.86|110.8|345
1628759430000|2021-08-12 09:10:30|||||||||2240
1628759450000|2021-08-12 09:10:50|110.84|110.78|110.78|110.72|110.84|110.78|110.78|110.72|0
1628759460000|2021-08-12 09:11:00|110.82|110.74|110.8|110.76|110.84|110.76|110.8|110.74|1
1628759470000|2021-08-12 09:11:10||110.74||110.72||110.74||110.72|0
1628759480000|2021-08-12 09:11:20|110.78|110.74|110.8|110.74|110.8|110.74|110.78|110.74|2200
1628759490000|2021-08-12 09:11:30||110.76||110.72||110.76||110.72|547
1628759510000|2021-08-12 09:11:50||110.74||110.72||110.76||110.72|0
1628759560000|2021-08-12 09:12:40|110.82|110.74|110.94|110.86|110.96|110.9|110.82|110.74|9722
1628759570000|2021-08-12 09:12:50||110.88||110.86||110.88||110.86|0
1628759580000|2021-08-12 09:13:00|110.92|110.88|110.92|110.86|110.92|110.88|110.92|110.86|4057
1628759600000|2021-08-12 09:13:20|110.94|110.88|111.02|110.96|111.04|110.96|110.94|110.88|1055
1628759610000|2021-08-12 09:13:30|111.04||111.02||111.04||111.02||0
1628759620000|2021-08-12 09:13:40|111|110.92|110.96|110.88|111|110.92|110.96|110.88|0
1628759630000|2021-08-12 09:13:50|110.98|110.9|111.02|110.96|111.02|110.96|110.98|110.9|9952
1628759650000|2021-08-12 09:14:10|111.04|110.98|111.08|111.02|111.1|111.04|111.02|110.96|7662
1628759670000|2021-08-12 09:14:30|111.1|111.04|111.1|111.04|111.1|111.04|111.1|111.04|0
1628759680000|2021-08-12 09:14:40|111.08|111.02|111.04|111.02|111.08|111.02|111.04|111.02|906
1628759690000|2021-08-12 09:14:50|111.08|111.04|111.1|111.04|111.1|111.04|111.08|111.04|4053
1628759700000|2021-08-12 09:15:00|111.12||111.12||111.12||111.12||2
1628759720000|2021-08-12 09:15:20|111.14|111.06|111.16|111.08|111.18|111.08|111.14|111.06|0
1628759760000|2021-08-12 09:16:00|111.14||111.14||111.14||111.14||150
1628759770000|2021-08-12 09:16:10|111.16|111.1|111.22|111.16|111.24|111.16|111.16|111.1|7761
1628759780000|2021-08-12 09:16:20|111.2|111.14|111.22|111.16|111.22|111.16|111.18|111.12|2928
1628759790000|2021-08-12 09:16:30|111.2|111.14|111.2|111.14|111.2|111.14|111.18|111.14|1541
1628759810000|2021-08-12 09:16:50|111.18|111.12|111.14|111.12|111.18|111.12|111.14|111.12|2000
1628759820000|2021-08-12 09:17:00|111.12|111.08|111.08|111.04|111.12|111.08|111.08|111.04|1191
1628759830000|2021-08-12 09:17:10|111.1|111.06|111.14|111.08|111.14|111.08|111.1|111.06|0
1628759840000|2021-08-12 09:17:20|111.16|111.1|111.12|111.06|111.2|111.16|111.12|111.06|14012
1628759850000|2021-08-12 09:17:30|111.1|111.04|111.12|111.04|111.12|111.04|111.1|111.02|2000
1628759890000|2021-08-12 09:18:10|||||||||461
1628759900000|2021-08-12 09:18:20|111.1|111.02|111.1|111.02|111.1|111.02|111.1|111.02|3003
1628759910000|2021-08-12 09:18:30||111.04||111.02||111.04||111.02|59
1628759930000|2021-08-12 09:18:50||111.04||111.02||111.04||111.02|1335
1628759960000|2021-08-12 09:19:20|111.14|111.04|111.1|111.04|111.14|111.08|111.1|111.02|2032
1628759970000|2021-08-12 09:19:30|111.12|111.06|111.14|111.12|111.14|111.12|111.12|111.06|339
1628760000000|2021-08-12 09:20:00|111.18|111.14|111.22|111.14|111.28|111.22|111.18|111.14|2786
1628760010000|2021-08-12 09:20:10|111.2|111.16|111.22|111.16|111.22|111.16|111.2|111.14|261
1628760040000|2021-08-12 09:20:40|111.24||111.24||111.24||111.22||80
1628760050000|2021-08-12 09:20:50|111.22||111.24||111.24||111.22||0
1628760060000|2021-08-12 09:21:00|111.26|111.18|111.28|111.2|111.28|111.2|111.26|111.18|0
1628760070000|2021-08-12 09:21:10|||||||||10000
1628760080000|2021-08-12 09:21:20|||||||||3566
1628760090000|2021-08-12 09:21:30|111.24|111.22|111.28|111.22|111.3|111.24|111.24|111.22|1
1628760110000|2021-08-12 09:21:50|111.3|111.24|111.28|111.22|111.3|111.24|111.28|111.22|6000
1628760120000|2021-08-12 09:22:00|111.26|111.2|111.24|111.16|111.26|111.2|111.22|111.16|2033
1628760130000|2021-08-12 09:22:10|111.22|111.18|111.16|111.12|111.22|111.2|111.14|111.1|2
1628760150000|2021-08-12 09:22:30||111.1||111.12||111.12||111.1|1806
1628760180000|2021-08-12 09:23:00||111.1||111.12||111.12||111.1|2700
1628760190000|2021-08-12 09:23:10|111.18|111.1|111.2|111.16|111.22|111.16|111.18|111.1|3275
1628760200000|2021-08-12 09:23:20|||||||||34
1628760230000|2021-08-12 09:23:50|||||||||17922
1628760240000|2021-08-12 09:24:00|111.18|111.12|111.14|111.08|111.18|111.12|111.14|111.08|1408
1628760250000|2021-08-12 09:24:10|||||||||773
1628760260000|2021-08-12 09:24:20||111.06||111.06||111.06||111.06|0
1628760270000|2021-08-12 09:24:30||111.08||111.08||111.08||111.08|8395
1628760290000|2021-08-12 09:24:50||111.06||111.04||111.08||111.04|10000
1628760300000|2021-08-12 09:25:00|111.12|111.06|111.12|111.08|111.12|111.08|111.12|111.06|0
1628760320000|2021-08-12 09:25:20|111.14|111.1|111.2|111.14|111.2|111.16|111.14|111.1|6617
1628760330000|2021-08-12 09:25:30|111.22|111.16|111.24|111.18|111.24|111.18|111.22|111.16|719
1628760350000|2021-08-12 09:25:50|||||||||500
1628760360000|2021-08-12 09:26:00|111.28|111.2|111.26|111.22|111.28|111.24|111.26|111.2|5828
1628760380000|2021-08-12 09:26:20|111.24|111.2|111.24|111.18|111.24|111.2|111.24|111.18|0
1628760400000|2021-08-12 09:26:40|111.26|111.2|111.32|111.26|111.34|111.26|111.26|111.2|3683
1628760420000|2021-08-12 09:27:00|||||||||2677
1628760430000|2021-08-12 09:27:10|111.3|111.24|111.36|111.28|111.36|111.28|111.24|111.2|6810
1628760440000|2021-08-12 09:27:20|111.34||111.36||111.36||111.34||1
1628760450000|2021-08-12 09:27:30|111.38|111.3|111.48|111.4|111.48|111.4|111.38|111.3|5166
1628760460000|2021-08-12 09:27:40|||||||||3309
1628760470000|2021-08-12 09:27:50|111.5|111.42|111.46|111.44|111.5|111.44|111.46|111.42|4359
1628760480000|2021-08-12 09:28:00|111.4|111.42|111.38|111.32|111.46|111.42|111.38|111.3|12231
1628760490000|2021-08-12 09:28:10|111.4|111.3|111.26|111.22|111.4|111.3|111.22|111.16|68208
1628760500000|2021-08-12 09:28:20|111.28|111.2|111.28|111.22|111.28|111.26|111.26|111.18|12230
1628760510000|2021-08-12 09:28:30|111.3|111.24|111.3|111.24|111.34|111.28|111.3|111.24|5690
1628760520000|2021-08-12 09:28:40|111.28|111.22|111.26|111.22|111.3|111.24|111.26|111.22|16988
1628760530000|2021-08-12 09:28:50|111.24|111.18|111.22|111.14|111.24|111.18|111.22|111.14|1278
1628760540000|2021-08-12 09:29:00||111.16||111.14||111.16||111.14|0
1628760550000|2021-08-12 09:29:10|111.24|111.16|111.3|111.24|111.3|111.26|111.24|111.16|5233
1628760570000|2021-08-12 09:29:30|111.28|111.22|111.2|111.14|111.28|111.22|111.18|111.12|33674
1628760580000|2021-08-12 09:29:40||111.12||111.14||111.14||111.1|0
1628760590000|2021-08-12 09:29:50|111.24|111.16|111.24|111.18|111.24|111.18|111.24|111.16|491
1628760600000|2021-08-12 09:30:00|111.22|111.16|111.22|111.18|111.22|111.18|111.2|111.16|0
1628760610000|2021-08-12 09:30:10|111.2||111.22||111.22||111.2||0
1628760620000|2021-08-12 09:30:20|111.2|111.14|111.16|111.1|111.2|111.14|111.14|111.08|5921
1628760630000|2021-08-12 09:30:30|111.14|111.08|111.26|111.18|111.26|111.2|111.14|111.08|10185
1628760650000|2021-08-12 09:30:50|111.24||111.26||111.26||111.24||0
1628760670000|2021-08-12 09:31:10|111.24|111.16|111.14|111.08|111.24|111.16|111.14|111.08|5280
1628760680000|2021-08-12 09:31:20|111.12|111.06|111.12|111.04|111.12|111.06|111.12|111.04|0
1628760700000|2021-08-12 09:31:40|111.1|111.02|111.08|111.02|111.1|111.02|111.08|111|0
1628760710000|2021-08-12 09:31:50|111.1|111.04|111.1|111.06|111.1|111.06|111.1|111.04|2500
1628760720000|2021-08-12 09:32:00|111.12|111.08|111.14|111.08|111.16|111.14|111.12|111.08|2581
1628760730000|2021-08-12 09:32:10|111.12|111.06|111.12|111.06|111.12|111.06|111.1|111.06|0
1628760740000|2021-08-12 09:32:20|111.1|111.04|111.1|111.04|111.1|111.04|111.04|110.96|3292
1628760750000|2021-08-12 09:32:30|111.12|111.06|111.12|111.06|111.12|111.06|111.12|111.06|441
1628760760000|2021-08-12 09:32:40|||||||||1564
1628760770000|2021-08-12 09:32:50|111.1|111.04|111.08|111|111.1|111.04|111.08|111|12
1628760780000|2021-08-12 09:33:00||110.98||110.98||111||110.98|0
1628760800000|2021-08-12 09:33:20|||||||||4823
1628760820000|2021-08-12 09:33:40||111||111.02||111.02||111|10
1628760830000|2021-08-12 09:33:50|111.1||111.08||111.1||111.08||630
1628760840000|2021-08-12 09:34:00||111||111||111||110.98|0
1628760880000|2021-08-12 09:34:40|111.06|111.02|111.06|111.02|111.06|111.02|111.06|111.02|975
1628760890000|2021-08-12 09:34:50|111.04|111|111.02|110.96|111.04|111|111.02|110.96|1870
1628760900000|2021-08-12 09:35:00|111||111||111||111||600
1628760910000|2021-08-12 09:35:10|111.04|110.98|111.04|110.96|111.04|110.98|111.04|110.96|7725
1628760920000|2021-08-12 09:35:20|111|110.98|111.04|110.98|111.04|110.98|111|110.98|1
1628760930000|2021-08-12 09:35:30|111.06|111|111.08|111.04|111.1|111.04|111.06|111|428
1628760940000|2021-08-12 09:35:40||111.06||111.04||111.06||111.04|346
1628760960000|2021-08-12 09:36:00|||||||||1447
1628760970000|2021-08-12 09:36:10||111.06||111.06||111.06||111.06|0
1628760980000|2021-08-12 09:36:20||111.04||111.04||111.04||111.04|0
1628760990000|2021-08-12 09:36:30||111.06||111.06||111.06||111.06|0
1628761010000|2021-08-12 09:36:50|111.12|111.08|111.14|111.1|111.18|111.12|111.12|111.08|5974
1628761030000|2021-08-12 09:37:10|111.12|111.06|111.1|111.06|111.12|111.06|111.1|111.02|1269
1628761050000|2021-08-12 09:37:30|111.12|111.08|111.18|111.08|111.18|111.12|111.12|111.08|647
1628761060000|2021-08-12 09:37:40||111.12||111.12||111.12||111.12|0
1628761080000|2021-08-12 09:38:00|111.16|111.14|111.2|111.16|111.22|111.18|111.16|111.12|26757
1628761090000|2021-08-12 09:38:10|111.22|111.18|111.28|111.22|111.28|111.22|111.22|111.18|5535
1628761110000|2021-08-12 09:38:30|||||||||469
1628761120000|2021-08-12 09:38:40|111.26|111.2|111.26|111.2|111.26|111.2|111.24|111.2|1661
1628761140000|2021-08-12 09:39:00|111.24|111.22|111.28|111.2|111.28|111.24|111.22|111.16|9727
1628761150000|2021-08-12 09:39:10||111.22||111.22||111.22||111.22|8099
1628761170000|2021-08-12 09:39:30||111.2||111.2||111.2||111.2|0
1628761190000|2021-08-12 09:39:50|111.3|111.22|111.3|111.26|111.3|111.26|111.3|111.22|2795
1628761230000|2021-08-12 09:40:30|111.28|111.24|111.24|111.2|111.28|111.24|111.24|111.16|7503
1628761240000|2021-08-12 09:40:40|111.22|111.16|111.22|111.16|111.24|111.18|111.18|111.12|7
1628761250000|2021-08-12 09:40:50|111.2|111.14|111.2|111.14|111.2|111.14|111.2|111.12|0
1628761270000|2021-08-12 09:41:10|||||||||884
1628761280000|2021-08-12 09:41:20|||||||||13726
1628761320000|2021-08-12 09:42:00||111.16||111.16||111.16||111.16|34
1628761330000|2021-08-12 09:42:10|111.18|111.14|111.18|111.12|111.18|111.14|111.18|111.12|0
1628761390000|2021-08-12 09:43:10|111.16||111.18||111.18||111.16||78
1628761400000|2021-08-12 09:43:20||111.14||111.14||111.14||111.14|100
1628761430000|2021-08-12 09:43:50|111.16|111.12|111.14|111.06|111.16|111.12|111.08|111.04|13104
1628761440000|2021-08-12 09:44:00|111.16|111.08|111.16|111.1|111.18|111.1|111.16|111.08|0
1628761460000|2021-08-12 09:44:20|||||||||470
1628761500000|2021-08-12 09:45:00|||||||||9731
1628761510000|2021-08-12 09:45:10|111.14|111.06|111.1|111.04|111.14|111.06|111.1|111.04|4748
1628761520000|2021-08-12 09:45:20|111.12|111.06|111.16|111.1|111.16|111.14|111.12|111.06|5272
1628761540000|2021-08-12 09:45:40|||||||||2000
1628761550000|2021-08-12 09:45:50|||||||||218
1628761570000|2021-08-12 09:46:10|111.14||111.14||111.14||111.14||8220
1628761580000|2021-08-12 09:46:20|||||||||4500
1628761590000|2021-08-12 09:46:30|111.16|111.12|111.3|111.24|111.32|111.24|111.16|111.12|36509
1628761640000|2021-08-12 09:47:20|||||||||7197
1628761660000|2021-08-12 09:47:40|111.32|111.26|111.38|111.3|111.4|111.34|111.32|111.26|4558
1628761670000|2021-08-12 09:47:50|111.36|111.32|111.32|111.28|111.36|111.32|111.32|111.26|12272
1628761680000|2021-08-12 09:48:00|111.3||111.32||111.32||111.3||6
1628761690000|2021-08-12 09:48:10|111.3|111.24|111.3|111.22|111.3|111.24|111.28|111.22|2688
1628761700000|2021-08-12 09:48:20|111.32|111.24|111.32|111.24|111.32|111.24|111.32|111.24|0
1628761710000|2021-08-12 09:48:30|111.3||111.32||111.32||111.3||0
1628761720000|2021-08-12 09:48:40|||||||||10000
1628761770000|2021-08-12 09:49:30|111.34|111.26|111.4|111.32|111.4|111.32|111.34|111.26|2267
1628761780000|2021-08-12 09:49:40|111.42||111.4||111.42||111.4||0
1628761790000|2021-08-12 09:49:50|111.42|111.34|111.38|111.34|111.42|111.36|111.38|111.32|50
1628761800000|2021-08-12 09:50:00|111.4|111.36|111.4|111.34|111.46|111.4|111.4|111.34|22860
1628761810000|2021-08-12 09:50:10|111.38||111.38||111.38||111.38||0
1628761850000|2021-08-12 09:50:50|111.36|111.32|111.16|111.12|111.36|111.32|111.16|111.1|41532
1628761860000|2021-08-12 09:51:00|111.18|111.14|111.22|111.18|111.24|111.18|111.18|111.12|10235
1628761870000|2021-08-12 09:51:10|111.2|111.14|111.22|111.16|111.22|111.18|111.16|111.1|8788
1628761880000|2021-08-12 09:51:20|111.24|111.18|111.22|111.16|111.28|111.24|111.22|111.16|18060
1628761890000|2021-08-12 09:51:30|111.2|111.14|111.18|111.12|111.2|111.14|111.18|111.12|1
1628761900000|2021-08-12 09:51:40|111.16|111.1|111.16|111.1|111.18|111.12|111.14|111.08|2184
1628761910000|2021-08-12 09:51:50|111.18|111.12|111.22|111.18|111.26|111.18|111.18|111.12|1
1628761950000|2021-08-12 09:52:30|111.2|111.16|111.16|111.08|111.2|111.16|111.16|111.08|13731
1628761960000|2021-08-12 09:52:40|111.14|111.06|111.14|111.06|111.14|111.06|111.12|111.06|31000
1628761970000|2021-08-12 09:52:50|111.16|111.08|111.2|111.14|111.22|111.18|111.16|111.08|10820
1628761980000|2021-08-12 09:53:00|111.18|111.1|111.18|111.1|111.18|111.12|111.16|111.1|2
1628761990000|2021-08-12 09:53:10|||||||||500
1628762000000|2021-08-12 09:53:20|111.16|111.08|111.1|111.04|111.16|111.08|111.06|110.98|16561
1628762010000|2021-08-12 09:53:30|111.08|111.02|111.1|111.02|111.1|111.04|111.06|110.98|10529
1628762020000|2021-08-12 09:53:40|||||||||1663
1628762030000|2021-08-12 09:53:50||111.04||111.04||111.04||111.04|0
1628762040000|2021-08-12 09:54:00|111.08|111.02|111.06|111|111.1|111.04|111.04|110.98|18775
1628762050000|2021-08-12 09:54:10|111.04|110.98|111|110.94|111.04|111|110.98|110.92|7897
1628762060000|2021-08-12 09:54:20|110.98|110.92|110.98|110.92|110.98|110.92|110.98|110.9|0
1628762070000|2021-08-12 09:54:30|||||||||650
1628762090000|2021-08-12 09:54:50|111|110.94|111.06|111|111.06|111|111|110.94|18083
1628762100000|2021-08-12 09:55:00|||||||||31000
1628762110000|2021-08-12 09:55:10|111.08|111.02|111.06|111|111.1|111.02|111.06|111|5676
1628762170000|2021-08-12 09:56:10|111.04|110.98|110.98|110.92|111.04|110.98|110.98|110.92|6279
1628762190000|2021-08-12 09:56:30|111|110.94|111.02|110.94|111.02|110.96|111|110.94|592
1628762200000|2021-08-12 09:56:40|110.98||110.98||110.98||110.98||0
1628762220000|2021-08-12 09:57:00|||||||||730
1628762250000|2021-08-12 09:57:30|||||||||1119
1628762270000|2021-08-12 09:57:50|110.96|110.92|110.98|110.92|111|110.94|110.92|110.84|17131
1628762280000|2021-08-12 09:58:00|110.96|110.9|110.92|110.84|110.96|110.9|110.9|110.84|1839
1628762290000|2021-08-12 09:58:10|110.9|110.82|110.9|110.84|110.92|110.84|110.88|110.82|0
1628762300000|2021-08-12 09:58:20|110.88|110.82|110.88|110.8|110.88|110.82|110.88|110.8|5461
1628762310000|2021-08-12 09:58:30||110.82||110.82||110.82||110.82|0
1628762320000|2021-08-12 09:58:40|||||||||13836
1628762330000|2021-08-12 09:58:50|110.9|110.84|110.9|110.84|110.9|110.84|110.9|110.84|0
1628762340000|2021-08-12 09:59:00|110.88|110.82|110.96|110.88|110.96|110.88|110.8|110.74|12853
1628762350000|2021-08-12 09:59:10|110.92|110.9|110.92|110.9|110.92|110.9|110.92|110.9|0
1628762360000|2021-08-12 09:59:20|110.96|110.92|110.98|110.92|111|110.92|110.96|110.92|3291
1628762370000|2021-08-12 09:59:30||110.96||110.96||110.96||110.96|0
1628762380000|2021-08-12 09:59:40|111.02|110.98|110.98|110.9|111.12|111.06|110.98|110.9|16743
1628762390000|2021-08-12 09:59:50|110.96|110.88|110.98|110.94|110.98|110.94|110.86|110.8|14995
1628762400000|2021-08-12 10:00:00|111|110.96|110.98|110.94|111.02|110.96|110.98|110.94|8191
1628762410000|2021-08-12 10:00:10|111|110.92|110.94|110.86|111|110.92|110.94|110.86|355
1628762420000|2021-08-12 10:00:20||110.88||110.88||110.88||110.86|0
1628762430000|2021-08-12 10:00:30|110.92|110.86|110.88|110.8|110.92|110.86|110.88|110.8|32353
1628762440000|2021-08-12 10:00:40|110.9|110.82|110.9|110.84|110.9|110.84|110.9|110.82|0
1628762450000|2021-08-12 10:00:50|110.92||110.9||110.92||110.9||0
1628762460000|2021-08-12 10:01:00|110.92|110.86|110.98|110.88|110.98|110.88|110.92|110.86|155
1628762470000|2021-08-12 10:01:10|110.94||110.94||110.94||110.94||0
1628762490000|2021-08-12 10:01:30||110.9||110.92||110.92||110.9|0
1628762500000|2021-08-12 10:01:40|110.92|110.9|110.88|110.84|110.92|110.92|110.88|110.82|797
1628762510000|2021-08-12 10:01:50|110.86|110.82|110.88|110.82|110.88|110.82|110.86|110.82|7
1628762520000|2021-08-12 10:02:00||110.84||110.84||110.84||110.84|0
1628762540000|2021-08-12 10:02:20|||||||||4511
1628762550000|2021-08-12 10:02:30|110.9|110.86|110.92|110.84|110.96|110.88|110.88|110.82|9882
1628762560000|2021-08-12 10:02:40|110.94||110.94||110.94||110.92||0
1628762570000|2021-08-12 10:02:50|110.92||110.92||110.94||110.9||0
1628762610000|2021-08-12 10:03:30|110.9|110.82|110.88|110.82|110.9|110.82|110.88|110.82|0
1628762630000|2021-08-12 10:03:50|110.86|110.8|110.82|110.76|110.86|110.8|110.8|110.72|4812
1628762640000|2021-08-12 10:04:00|110.8|110.74|110.8|110.74|110.8|110.74|110.8|110.74|0
1628762650000|2021-08-12 10:04:10|110.82|110.76|110.88|110.8|110.88|110.8|110.82|110.76|624
1628762660000|2021-08-12 10:04:20|110.86|110.82|110.86|110.8|110.86|110.82|110.86|110.8|256
1628762670000|2021-08-12 10:04:30|110.88|110.82|110.88|110.82|110.88|110.82|110.88|110.82|0
1628762690000|2021-08-12 10:04:50|110.86|110.8|110.88|110.8|110.92|110.88|110.86|110.8|6085
1628762710000|2021-08-12 10:05:10||110.82||110.8||110.82||110.8|0
1628762720000|2021-08-12 10:05:20||110.82||110.82||110.82||110.82|0
1628762730000|2021-08-12 10:05:30|110.86|110.8|110.84|110.76|110.86|110.8|110.8|110.74|1650
1628762740000|2021-08-12 10:05:40|110.82|110.74|110.8|110.74|110.82|110.74|110.8|110.74|0
1628762760000|2021-08-12 10:06:00|110.78|110.72|110.76|110.7|110.78|110.72|110.72|110.68|11042
1628762770000|2021-08-12 10:06:10|110.78|110.72|110.8|110.78|110.84|110.78|110.78|110.72|1742
1628762780000|2021-08-12 10:06:20|110.82|110.8|110.84|110.76|110.88|110.82|110.8|110.74|15336
1628762790000|2021-08-12 10:06:30|||||||||950
1628762850000|2021-08-12 10:07:30|110.82|110.72|110.76|110.7|110.82|110.72|110.76|110.7|31310
1628762870000|2021-08-12 10:07:50|110.74|110.68|110.74|110.68|110.74|110.68|110.74|110.68|0
1628762880000|2021-08-12 10:08:00|110.76|110.7|110.76|110.72|110.76|110.74|110.76|110.7|0
1628762890000|2021-08-12 10:08:10|110.74|110.7|110.72|110.68|110.74|110.7|110.72|110.68|2275
1628762900000|2021-08-12 10:08:20|110.74||110.74||110.76||110.74||0
1628762910000|2021-08-12 10:08:30|110.72|110.66|110.7|110.64|110.72|110.66|110.7|110.64|8000
1628762920000|2021-08-12 10:08:40|110.72|110.66|110.74|110.7|110.76|110.74|110.72|110.66|13452
1628762930000|2021-08-12 10:08:50|110.72|110.66|110.7|110.62|110.72|110.66|110.7|110.62|673
1628762940000|2021-08-12 10:09:00|110.74|110.64|110.76|110.68|110.76|110.7|110.74|110.64|3488
1628762950000|2021-08-12 10:09:10|110.74|110.66|110.74|110.66|110.74|110.68|110.74|110.66|3012
1628762960000|2021-08-12 10:09:20||110.68||110.66||110.68||110.66|4493
1628762970000|2021-08-12 10:09:30||110.64||110.66||110.66||110.64|0
1628762980000|2021-08-12 10:09:40||110.64||110.64||110.64||110.64|4522
1628763010000|2021-08-12 10:10:10|110.72|110.66|110.7|110.64|110.72|110.66|110.7|110.62|1517
1628763020000|2021-08-12 10:10:20|||||||||13398
1628763060000|2021-08-12 10:11:00|||||||||9034
1628763070000|2021-08-12 10:11:10|110.72|110.66|110.74|110.68|110.76|110.7|110.72|110.66|7943
1628763080000|2021-08-12 10:11:20|110.72|110.66|110.7|110.64|110.72|110.66|110.7|110.64|0
1628763090000|2021-08-12 10:11:30|110.72|110.66|110.72|110.68|110.72|110.68|110.72|110.66|2506
1628763100000|2021-08-12 10:11:40||110.66||110.66||110.66||110.66|0
1628763120000|2021-08-12 10:12:00|||||||||31
1628763130000|2021-08-12 10:12:10||110.68||110.68||110.68||110.68|1526
1628763140000|2021-08-12 10:12:20|110.76|110.7|110.8|110.74|110.82|110.76|110.74|110.7|4800
1628763150000|2021-08-12 10:12:30|110.78|110.76|110.84|110.78|110.88|110.82|110.78|110.76|34889
1628763180000|2021-08-12 10:13:00|110.82|110.76|110.8|110.74|110.82|110.78|110.8|110.72|5191
1628763190000|2021-08-12 10:13:10||110.76||110.74||110.76||110.74|0
1628763200000|2021-08-12 10:13:20|110.82|110.76|110.82|110.76|110.82|110.76|110.82|110.76|0
1628763210000|2021-08-12 10:13:30|110.84|110.78|110.84|110.8|110.84|110.8|110.84|110.78|721
1628763220000|2021-08-12 10:13:40|110.88||110.88||110.88||110.88||0
1628763270000|2021-08-12 10:14:30|110.86||110.86||110.86||110.86||100
1628763280000|2021-08-12 10:14:40||110.82||110.84||110.84||110.82|5025
1628763290000|2021-08-12 10:14:50|110.9|110.86|110.94|110.9|110.96|110.9|110.9|110.82|9934
1628763300000|2021-08-12 10:15:00|110.92|110.88|110.88|110.84|110.92|110.88|110.88|110.82|8000
1628763320000|2021-08-12 10:15:20|||||||||3000
1628763340000|2021-08-12 10:15:40|110.86|110.82|110.92|110.88|110.94|110.88|110.84|110.78|28799
1628763350000|2021-08-12 10:15:50|110.96|110.9|110.96|110.92|110.96|110.92|110.96|110.88|53
1628763360000|2021-08-12 10:16:00|110.94|110.88|110.9|110.82|110.94|110.9|110.88|110.82|399
1628763370000|2021-08-12 10:16:10|110.88|110.84|110.86|110.82|110.9|110.84|110.86|110.82|2629
1628763380000|2021-08-12 10:16:20||110.78||110.78||110.78||110.78|0
1628763390000|2021-08-12 10:16:30|110.84|110.76|110.82|110.74|110.84|110.78|110.82|110.74|0
1628763400000|2021-08-12 10:16:40|||||||||5364
1628763410000|2021-08-12 10:16:50|||||||||17714
1628763420000|2021-08-12 10:17:00|110.8|110.72|110.7|110.64|110.8|110.72|110.7|110.62|3399
1628763430000|2021-08-12 10:17:10|110.72|110.66|110.7|110.64|110.72|110.7|110.7|110.64|10609
1628763440000|2021-08-12 10:17:20|110.68|110.6|110.66|110.6|110.68|110.6|110.62|110.54|40
1628763450000|2021-08-12 10:17:30|110.68|110.58|110.66|110.58|110.7|110.64|110.66|110.56|29219
1628763460000|2021-08-12 10:17:40|110.68|110.6|110.72|110.66|110.72|110.66|110.68|110.58|6001
1628763480000|2021-08-12 10:18:00|110.7|110.64|110.64|110.58|110.7|110.64|110.62|110.56|8186
1628763510000|2021-08-12 10:18:30|110.62|110.56|110.62|110.56|110.64|110.56|110.6|110.54|788
1628763520000|2021-08-12 10:18:40|110.64|110.54|110.66|110.6|110.7|110.6|110.64|110.54|5887
1628763540000|2021-08-12 10:19:00|110.7|110.62|110.7|110.64|110.72|110.68|110.7|110.62|2603
1628763560000|2021-08-12 10:19:20|110.68|110.62|110.62|110.56|110.68|110.62|110.62|110.56|10208
1628763570000|2021-08-12 10:19:30||110.54||110.54||110.54||110.52|10
1628763610000|2021-08-12 10:20:10|||||||||2007
1628763630000|2021-08-12 10:20:30|110.64|110.56|110.64|110.58|110.64|110.58|110.64|110.56|11247
1628763640000|2021-08-12 10:20:40|110.66|110.6|110.76|110.72|110.76|110.72|110.66|110.6|9582
1628763650000|2021-08-12 10:20:50|110.78|110.74|110.78|110.74|110.78|110.74|110.78|110.74|3
1628763660000|2021-08-12 10:21:00|110.82|110.72|110.86|110.8|110.86|110.8|110.82|110.7|188
1628763670000|2021-08-12 10:21:10|110.88|110.82|110.86|110.78|110.88|110.82|110.86|110.78|2500
1628763680000|2021-08-12 10:21:20|110.88|110.8|110.9|110.82|110.9|110.82|110.86|110.8|0
1628763690000|2021-08-12 10:21:30|110.88|110.8|110.9|110.82|110.9|110.82|110.84|110.78|10445
1628763700000|2021-08-12 10:21:40|110.92|110.84|110.9|110.84|110.92|110.84|110.9|110.82|0
1628763710000|2021-08-12 10:21:50|110.92|110.86|110.9|110.84|110.92|110.86|110.88|110.84|4294
1628763720000|2021-08-12 10:22:00|110.88|110.82|110.82|110.74|110.88|110.82|110.8|110.74|10190
1628763730000|2021-08-12 10:22:10|110.72|110.72|110.78|110.72|110.8|110.74|110.72|110.68|35910
1628763740000|2021-08-12 10:22:20|110.76||110.76||110.76||110.76||0
1628763750000|2021-08-12 10:22:30|110.78|110.68|110.76|110.7|110.78|110.7|110.72|110.68|1960
1628763760000|2021-08-12 10:22:40|110.78|110.72|110.8|110.74|110.8|110.76|110.78|110.7|7997
1628763780000|2021-08-12 10:23:00|110.82|110.76|110.92|110.86|110.94|110.86|110.82|110.76|1577
1628763790000|2021-08-12 10:23:10|110.94|110.88|110.88|110.8|110.96|110.9|110.88|110.8|8362
1628763800000|2021-08-12 10:23:20|110.86|110.82|110.88|110.82|110.88|110.84|110.86|110.8|9210
1628763810000|2021-08-12 10:23:30|110.86|110.8|110.86|110.8|110.86|110.8|110.84|110.8|8000
1628763830000|2021-08-12 10:23:50||110.82||110.82||110.82||110.82|5183
1628763860000|2021-08-12 10:24:20|110.9|110.84|110.92|110.86|110.92|110.86|110.9|110.84|7
1628763870000|2021-08-12 10:24:30|110.88||110.88||110.88||110.88||0
1628763890000|2021-08-12 10:24:50|110.92|110.82|110.88|110.82|110.92|110.82|110.88|110.82|6263
1628763900000|2021-08-12 10:25:00||110.84||110.84||110.84||110.84|5
1628763910000|2021-08-12 10:25:10|110.9|110.86|110.92|110.86|110.92|110.86|110.9|110.86|0
1628763930000|2021-08-12 10:25:30|||||||||448
1628763950000|2021-08-12 10:25:50|110.94|110.88|110.88|110.84|110.96|110.9|110.88|110.84|3485
1628763960000|2021-08-12 10:26:00|110.9|110.82|110.88|110.8|110.9|110.82|110.88|110.8|6042
1628763970000|2021-08-12 10:26:10||110.82||110.82||110.82||110.82|531
1628763980000|2021-08-12 10:26:20||110.8||110.82||110.82||110.8|0
1628763990000|2021-08-12 10:26:30|||||||||7250
1628764020000|2021-08-12 10:27:00|110.86|110.8|110.88|110.82|110.9|110.82|110.86|110.8|0
1628764040000|2021-08-12 10:27:20|110.9|110.84|110.9|110.82|110.96|110.9|110.88|110.82|19647
1628764050000|2021-08-12 10:27:30|110.88||110.88||110.88||110.88||0
1628764060000|2021-08-12 10:27:40|110.86|110.8|110.86|110.8|110.86|110.8|110.86|110.8|3051
1628764070000|2021-08-12 10:27:50|110.84|110.76|110.86|110.78|110.86|110.8|110.8|110.76|3707
1628764080000|2021-08-12 10:28:00|110.84||110.84||110.84||110.82||0
1628764100000|2021-08-12 10:28:20|110.86|110.8|110.92|110.86|110.92|110.86|110.86|110.8|4501
1628764110000|2021-08-12 10:28:30|110.9|110.88|110.94|110.88|110.94|110.88|110.9|110.88|0
1628764120000|2021-08-12 10:28:40||110.86||110.88||110.88||110.86|1909
1628764130000|2021-08-12 10:28:50|110.96||110.92||110.96||110.92||16378
1628764200000|2021-08-12 10:30:00|110.9|110.86|110.86|110.82|110.9|110.86|110.86|110.8|1698
1628764210000|2021-08-12 10:30:10||110.8||110.78||110.8||110.78|0
1628764220000|2021-08-12 10:30:20|110.84||110.86||110.86||110.84||0
1628764240000|2021-08-12 10:30:40|110.84||110.86||110.86||110.84||0
1628764260000|2021-08-12 10:31:00|110.84||110.84||110.84||110.84||0
1628764280000|2021-08-12 10:31:20|110.86||110.86||110.86||110.86||10000
1628764310000|2021-08-12 10:31:50|110.84||110.86||110.86||110.84||599
1628764320000|2021-08-12 10:32:00|110.84||110.86||110.86||110.84||0
1628764340000|2021-08-12 10:32:20||110.8||110.82||110.82||110.8|5000
1628764350000|2021-08-12 10:32:30|110.84|110.8|110.88|110.84|110.92|110.86|110.84|110.8|9088
1628764360000|2021-08-12 10:32:40|110.86|110.8|110.86|110.8|110.86|110.8|110.84|110.78|0
1628764370000|2021-08-12 10:32:50|110.88|110.82|110.88|110.82|110.88|110.82|110.88|110.82|0
1628764380000|2021-08-12 10:33:00|110.86|110.8|110.86|110.8|110.86|110.8|110.84|110.78|1919
1628764410000|2021-08-12 10:33:30|110.84||110.84||110.84||110.84||0
1628764420000|2021-08-12 10:33:40|||||||||123
1628764430000|2021-08-12 10:33:50|110.86|110.82|110.92|110.86|110.92|110.86|110.86|110.82|3216
1628764450000|2021-08-12 10:34:10|||||||||632
1628764460000|2021-08-12 10:34:20|||||||||10000
1628764470000|2021-08-12 10:34:30|110.9|110.84|110.9|110.82|110.9|110.84|110.9|110.82|0
1628764550000|2021-08-12 10:35:50|||||||||350
1628764560000|2021-08-12 10:36:00|110.92|110.84|110.88|110.82|110.94|110.86|110.86|110.8|7945
1628764570000|2021-08-12 10:36:10|110.9|110.84|110.9|110.86|110.98|110.94|110.88|110.82|16090
1628764580000|2021-08-12 10:36:20|110.94|110.88|110.92|110.88|110.98|110.92|110.92|110.86|7754
1628764590000|2021-08-12 10:36:30|||||||||3190
1628764600000|2021-08-12 10:36:40|110.94|110.9|110.92|110.88|110.96|110.9|110.92|110.88|0
1628764610000|2021-08-12 10:36:50|110.9|110.86|110.9|110.86|110.9|110.86|110.9|110.86|2035
1628764620000|2021-08-12 10:37:00|110.92||110.92||110.92||110.92||0
1628764680000|2021-08-12 10:38:00|||||||||287
1628764710000|2021-08-12 10:38:30|110.9||110.9||110.9||110.9||174
1628764720000|2021-08-12 10:38:40|||||||||5000
1628764790000|2021-08-12 10:39:50|||||||||550
1628764800000|2021-08-12 10:40:00|110.94|110.88|110.9|110.84|111|110.94|110.9|110.84|14912
1628764810000|2021-08-12 10:40:10|110.92|110.86|110.9|110.86|110.92|110.86|110.9|110.86|1686
1628764870000|2021-08-12 10:41:10|||||||||4669
1628764880000|2021-08-12 10:41:20|110.92|110.88|111.06|111|111.06|111|110.9|110.88|33446
1628764890000|2021-08-12 10:41:30|||||||||5
1628764900000|2021-08-12 10:41:40|111.08|111.02|111.12|111.04|111.12|111.08|111.08|111.02|292
1628764910000|2021-08-12 10:41:50||111.08||111.08||111.08||111.08|157
1628764920000|2021-08-12 10:42:00|111.14|111.1|111.12|111.1|111.16|111.12|111.12|111.1|3412
1628764930000|2021-08-12 10:42:10|111.14|111.08|111.1|111.04|111.14|111.08|111.08|111.04|3085
1628764960000|2021-08-12 10:42:40|111.08|111.02|111.08|111|111.08|111.02|111.08|111|0
1628764990000|2021-08-12 10:43:10|111.06|110.98|111|110.96|111.06|110.98|111|110.94|3205
1628765000000|2021-08-12 10:43:20|110.98|110.94|110.96|110.94|110.98|110.94|110.96|110.94|0
1628765020000|2021-08-12 10:43:40|110.98|110.96|111|110.94|111|110.96|110.98|110.94|2
1628765030000|2021-08-12 10:43:50|110.98||110.98||110.98||110.98||0
1628765080000|2021-08-12 10:44:40|111|110.96|110.98|110.94|111|110.98|110.98|110.94|14300
1628765090000|2021-08-12 10:44:50|111||110.98||111||110.98||0
1628765140000|2021-08-12 10:45:40|111|110.96|111|110.96|111|110.98|111|110.96|1
1628765160000|2021-08-12 10:46:00|111.04|110.98|111.06|111|111.12|111.06|111.02|110.98|2283
1628765170000|2021-08-12 10:46:10|111.08|111.02|111.06|111|111.08|111.02|111.06|111|0
1628765180000|2021-08-12 10:46:20|111.08|111.02|111.06|111|111.08|111.02|111.06|111|0
1628765210000|2021-08-12 10:46:50|||||||||1080
1628765250000|2021-08-12 10:47:30|111.04||111.04||111.04||111.04||5031
1628765270000|2021-08-12 10:47:50|111.06|111.02|111.04|111|111.06|111.02|111.04|111|8
1628765290000|2021-08-12 10:48:10|111.06|111.02|111.14|111.06|111.14|111.06|111.06|111|4890
1628765300000|2021-08-12 10:48:20|111.16|111.08|111.14|111.08|111.16|111.1|111.14|111.06|161
1628765310000|2021-08-12 10:48:30|111.16|111.1|111.16|111.1|111.18|111.12|111.16|111.1|3541
1628765320000|2021-08-12 10:48:40|111.18||111.18||111.18||111.18||0
1628765330000|2021-08-12 10:48:50||111.12||111.12||111.14||111.12|2000
1628765340000|2021-08-12 10:49:00||111.14||111.14||111.14||111.14|0
1628765350000|2021-08-12 10:49:10|111.16|111.12|111.16|111.12|111.18|111.14|111.14|111.12|1228
1628765380000|2021-08-12 10:49:40|111.18||111.18||111.18||111.18||2900
1628765400000|2021-08-12 10:50:00|111.16|111.08|111.08|111.06|111.16|111.08|111.08|111.06|18305
1628765410000|2021-08-12 10:50:10|111.06|111.02|111|110.96|111.06|111.02|111|110.94|7936
1628765420000|2021-08-12 10:50:20|110.98|110.94|110.98|110.92|111|110.94|110.92|110.9|21276
1628765430000|2021-08-12 10:50:30|111|110.94|111.04|110.98|111.06|111.02|111|110.94|9871
1628765440000|2021-08-12 10:50:40|111.02|110.94|111.04|110.96|111.04|110.96|110.96|110.92|5083
1628765450000|2021-08-12 10:50:50|110.98||110.98||110.98||110.98||0
1628765460000|2021-08-12 10:51:00|111.02|110.98|111|110.94|111.04|110.98|111|110.92|1016
1628765470000|2021-08-12 10:51:10|110.98|110.9|110.96|110.88|110.98|110.9|110.94|110.88|212
1628765480000|2021-08-12 10:51:20|110.94|110.9|111|110.94|111|110.94|110.92|110.9|6029
1628765490000|2021-08-12 10:51:30|110.98|110.92|110.98|110.92|110.98|110.92|110.96|110.9|852
1628765500000|2021-08-12 10:51:40|110.96|110.9|110.94|110.88|110.96|110.9|110.92|110.88|4472
1628765510000|2021-08-12 10:51:50|||||||||2500
1628765520000|2021-08-12 10:52:00|110.92|110.9|111|110.9|111|110.92|110.92|110.9|4186
1628765540000|2021-08-12 10:52:20|111.02|110.92|110.98|110.92|111.04|110.98|110.98|110.92|3722
1628765550000|2021-08-12 10:52:30|110.96|110.9|110.94|110.88|110.96|110.92|110.92|110.86|1146
1628765560000|2021-08-12 10:52:40||110.9||110.9||110.9||110.9|0
1628765570000|2021-08-12 10:52:50||110.88||110.88||110.88||110.88|2602
1628765590000|2021-08-12 10:53:10|110.92|110.86|111|110.94|111.02|110.96|110.92|110.86|7877
1628765600000|2021-08-12 10:53:20|111.02|110.96|111.04|110.96|111.04|110.96|111.02|110.96|0
1628765610000|2021-08-12 10:53:30|111.02||111.02||111.02||111.02||0
1628765620000|2021-08-12 10:53:40|111.04||111.04||111.04||111.04||0
1628765630000|2021-08-12 10:53:50|111.02|110.94|111|110.94|111.02|110.96|111|110.94|88
1628765650000|2021-08-12 10:54:10|110.98|110.92|110.96|110.88|110.98|110.92|110.96|110.88|123
1628765660000|2021-08-12 10:54:20|||||||||3
1628765680000|2021-08-12 10:54:40|110.94|110.86|110.94|110.88|110.94|110.88|110.92|110.86|2616
1628765690000|2021-08-12 10:54:50|110.92|110.86|110.84|110.82|110.92|110.86|110.82|110.8|16341
1628765700000|2021-08-12 10:55:00|110.86||110.84||110.86||110.84||196
1628765710000|2021-08-12 10:55:10|110.82|110.8|110.8|110.76|110.84|110.8|110.78|110.74|3838
1628765720000|2021-08-12 10:55:20||110.78||110.76||110.78||110.76|2221
1628765730000|2021-08-12 10:55:30|110.78|110.74|110.74|110.68|110.78|110.74|110.74|110.68|14856
1628765740000|2021-08-12 10:55:40|110.72|110.66|110.7|110.64|110.72|110.68|110.7|110.64|946
1628765750000|2021-08-12 10:55:50|110.72|110.66|110.74|110.68|110.74|110.68|110.72|110.66|0
1628765760000|2021-08-12 10:56:00|110.78|110.7|110.78|110.7|110.82|110.76|110.78|110.7|7683
1628765770000|2021-08-12 10:56:10|110.76|110.68|110.78|110.7|110.78|110.7|110.76|110.68|652
1628765780000|2021-08-12 10:56:20||110.72||110.72||110.72||110.72|780
1628765790000|2021-08-12 10:56:30||110.7||110.7||110.7||110.7|0
1628765800000|2021-08-12 10:56:40|110.76||110.76||110.76||110.76||0
1628765810000|2021-08-12 10:56:50|110.74|110.68|110.68|110.64|110.74|110.68|110.68|110.64|3946
1628765820000|2021-08-12 10:57:00|110.66|110.62|110.6|110.52|110.66|110.62|110.6|110.52|5667
1628765830000|2021-08-12 10:57:10|110.58|110.54|110.68|110.58|110.68|110.6|110.58|110.54|8052
1628765840000|2021-08-12 10:57:20|110.66|110.6|110.64|110.6|110.66|110.62|110.64|110.58|0
1628765850000|2021-08-12 10:57:30|110.66|110.62|110.7|110.66|110.74|110.66|110.64|110.6|10396
1628765860000|2021-08-12 10:57:40|110.68|110.64|110.6|110.54|110.68|110.64|110.6|110.52|5212
1628765870000|2021-08-12 10:57:50|110.62|110.52|110.52|110.44|110.62|110.52|110.52|110.44|1817
1628765880000|2021-08-12 10:58:00|110.56|110.46|110.54|110.5|110.56|110.5|110.54|110.46|0
1628765910000|2021-08-12 10:58:30||110.52||110.5||110.52||110.48|3903
1628765940000|2021-08-12 10:59:00|110.58|110.52|110.52|110.46|110.6|110.54|110.52|110.46|6589
1628765950000|2021-08-12 10:59:10|110.56|110.48|110.58|110.54|110.6|110.54|110.56|110.48|4989
1628765960000|2021-08-12 10:59:20|110.62|110.56|110.74|110.68|110.74|110.68|110.62|110.56|18795
1628765970000|2021-08-12 10:59:30|110.76|110.7|110.74|110.7|110.84|110.76|110.7|110.62|12121
1628765980000|2021-08-12 10:59:40|110.76|110.66|110.6|110.54|110.78|110.66|110.6|110.54|4868
1628765990000|2021-08-12 10:59:50|||||||||17968
1628766000000|2021-08-12 11:00:00|110.62|110.56|110.7|110.62|110.7|110.62|110.62|110.56|1
1628766010000|2021-08-12 11:00:10|110.72|110.64|110.72|110.66|110.72|110.66|110.7|110.64|3394
1628766020000|2021-08-12 11:00:20|110.7|110.62|110.66|110.6|110.7|110.62|110.66|110.6|682
1628766030000|2021-08-12 11:00:30||110.58||110.58||110.58||110.58|0
1628766040000|2021-08-12 11:00:40|110.68|110.62|110.72|110.64|110.72|110.64|110.66|110.62|1
1628766050000|2021-08-12 11:00:50|110.74|110.68|110.82|110.76|110.82|110.76|110.74|110.68|40754
1628766060000|2021-08-12 11:01:00|110.8|110.74|110.76|110.68|110.8|110.74|110.74|110.66|10377
1628766070000|2021-08-12 11:01:10|110.74||110.74||110.74||110.74||218
1628766090000|2021-08-12 11:01:30|110.78|110.7|110.84|110.76|110.84|110.76|110.78|110.7|18
1628766100000|2021-08-12 11:01:40|110.86||110.86||110.86||110.86||0
1628766110000|2021-08-12 11:01:50|110.84|110.78|110.82|110.76|110.88|110.82|110.8|110.76|8001
1628766120000|2021-08-12 11:02:00|110.78|110.74|110.76|110.68|110.82|110.74|110.72|110.68|12806
1628766130000|2021-08-12 11:02:10|110.74|110.66|110.74|110.66|110.76|110.66|110.74|110.66|1736
1628766140000|2021-08-12 11:02:20|110.72|110.68|110.72|110.66|110.72|110.68|110.72|110.66|3428
1628766170000|2021-08-12 11:02:50|110.7|110.64|110.66|110.62|110.7|110.64|110.66|110.62|6554
1628766180000|2021-08-12 11:03:00|110.68|110.64|110.64|110.62|110.74|110.68|110.64|110.62|8044
1628766190000|2021-08-12 11:03:10|110.62|110.58|110.62|110.58|110.62|110.58|110.62|110.56|519
1628766200000|2021-08-12 11:03:20|110.64|110.6|110.66|110.62|110.68|110.64|110.64|110.6|16363
1628766210000|2021-08-12 11:03:30|110.68|110.64|110.66|110.58|110.7|110.64|110.66|110.58|10500
1628766220000|2021-08-12 11:03:40|110.64|110.6|110.66|110.58|110.66|110.6|110.64|110.58|2938
1628766230000|2021-08-12 11:03:50|||||||||3586
1628766260000|2021-08-12 11:04:20||110.6||110.62||110.62||110.6|0
1628766270000|2021-08-12 11:04:30||110.6||110.6||110.6||110.6|0
1628766280000|2021-08-12 11:04:40||110.58||110.58||110.58||110.58|0
1628766290000|2021-08-12 11:04:50|110.64||110.64||110.64||110.64||8987
1628766320000|2021-08-12 11:05:20|110.66|110.6|110.7|110.64|110.74|110.68|110.66|110.6|12049
1628766330000|2021-08-12 11:05:30|110.68|110.66|110.68|110.64|110.7|110.66|110.68|110.64|2347
1628766350000|2021-08-12 11:05:50|110.7|110.66|110.78|110.7|110.8|110.74|110.7|110.66|9432
1628766360000|2021-08-12 11:06:00||110.72||110.72||110.72||110.72|0
1628766370000|2021-08-12 11:06:10|110.82|110.74|110.78|110.76|110.82|110.76|110.76|110.72|13991
1628766380000|2021-08-12 11:06:20|110.8|110.78|110.84|110.78|110.86|110.78|110.8|110.78|1485
1628766410000|2021-08-12 11:06:50|110.86|110.8|110.84|110.74|110.92|110.86|110.8|110.74|2746
1628766450000|2021-08-12 11:07:30|110.82||110.82||110.82||110.8||4221
1628766460000|2021-08-12 11:07:40|110.8||110.82||110.82||110.8||96
1628766480000|2021-08-12 11:08:00|110.8|110.7|110.74|110.66|110.82|110.7|110.72|110.66|443
1628766500000|2021-08-12 11:08:20||110.7||110.7||110.7||110.7|0
1628766530000|2021-08-12 11:08:50|||||||||2160
1628766540000|2021-08-12 11:09:00|110.78|110.72|110.86|110.8|110.88|110.8|110.78|110.72|3321
1628766550000|2021-08-12 11:09:10|110.84|110.78|110.82|110.8|110.84|110.8|110.82|110.78|0
1628766570000|2021-08-12 11:09:30|110.86|110.82|110.86|110.82|110.92|110.86|110.86|110.8|443
1628766580000|2021-08-12 11:09:40|110.8|110.8|110.84|110.78|110.86|110.8|110.8|110.76|600
1628766590000|2021-08-12 11:09:50|110.8|110.76|110.74|110.7|110.8|110.76|110.74|110.7|12965
1628766600000|2021-08-12 11:10:00|110.76|110.66|110.8|110.72|110.84|110.76|110.7|110.62|4582
1628766610000|2021-08-12 11:10:10|110.78||110.78||110.8||110.78||184
1628766620000|2021-08-12 11:10:20|||||||||1501
1628766630000|2021-08-12 11:10:30|110.76|110.7|110.76|110.7|110.76|110.7|110.76|110.7|0
1628766640000|2021-08-12 11:10:40|110.74|110.68|110.72|110.64|110.74|110.68|110.72|110.64|3285
1628766650000|2021-08-12 11:10:50|110.7|110.62|110.68|110.6|110.7|110.62|110.68|110.58|0
1628766660000|2021-08-12 11:11:00||110.58||110.58||110.58||110.58|1807
1628766680000|2021-08-12 11:11:20|110.66||110.64||110.66||110.64||7
1628766710000|2021-08-12 11:11:50|110.62|110.56|110.52|110.48|110.62|110.56|110.52|110.48|4318
1628766720000|2021-08-12 11:12:00|||||||||2848
1628766730000|2021-08-12 11:12:10|110.56|110.5|110.66|110.6|110.66|110.6|110.56|110.5|5959
1628766740000|2021-08-12 11:12:20|110.68|110.62|110.64|110.6|110.68|110.62|110.62|110.6|2194
1628766770000|2021-08-12 11:12:50|||||||||4469
1628766800000|2021-08-12 11:13:20|110.66|110.62|110.68|110.62|110.68|110.62|110.66|110.62|9
1628766810000|2021-08-12 11:13:30|110.66|110.6|110.64|110.6|110.66|110.6|110.64|110.6|6974
1628766850000|2021-08-12 11:14:10|110.66|110.56|110.64|110.58|110.66|110.58|110.62|110.56|557
1628766940000|2021-08-12 11:15:40|||||||||19520
1628766970000|2021-08-12 11:16:10|110.66|110.6|110.74|110.68|110.74|110.68|110.66|110.6|989
1628766990000|2021-08-12 11:16:30|||||||||569
1628767000000|2021-08-12 11:16:40|110.78|110.7|110.8|110.72|110.8|110.72|110.76|110.68|6149
1628767010000|2021-08-12 11:16:50|110.76|110.74|110.78|110.74|110.8|110.74|110.76|110.74|5
1628767020000|2021-08-12 11:17:00|110.8|110.76|110.82|110.76|110.82|110.76|110.8|110.74|1
1628767050000|2021-08-12 11:17:30|110.86|110.78|110.82|110.76|110.86|110.8|110.82|110.76|3933
1628767060000|2021-08-12 11:17:40|110.84|110.78|110.86|110.8|110.88|110.8|110.84|110.78|27573
1628767080000|2021-08-12 11:18:00|110.88|110.82|110.96|110.9|110.96|110.9|110.88|110.82|4169
1628767090000|2021-08-12 11:18:10|110.94|110.88|110.86|110.8|110.94|110.88|110.84|110.8|19886
1628767100000|2021-08-12 11:18:20|110.84|110.82|110.8|110.74|110.84|110.84|110.8|110.74|22283
1628767110000|2021-08-12 11:18:30|110.78|110.76|110.84|110.78|110.84|110.78|110.76|110.76|20601
1628767130000|2021-08-12 11:18:50|110.86|110.8|110.88|110.8|110.9|110.84|110.84|110.78|14608
1628767140000|2021-08-12 11:19:00|110.9|110.82|110.86|110.8|110.9|110.84|110.86|110.8|8420
1628767150000|2021-08-12 11:19:10|110.88||110.88||110.88||110.88||361
1628767160000|2021-08-12 11:19:20|110.86|110.78|110.84|110.8|110.86|110.8|110.84|110.76|0
1628767170000|2021-08-12 11:19:30|110.86||110.86||110.88||110.86||11778
1628767180000|2021-08-12 11:19:40|110.88|110.82|110.9|110.86|110.9|110.86|110.88|110.82|0
1628767200000|2021-08-12 11:20:00|110.94|110.88|110.98|110.92|111|110.94|110.94|110.88|441
1628767210000|2021-08-12 11:20:10||110.9||110.92||110.92||110.9|27
1628767220000|2021-08-12 11:20:20|111|110.94|111|110.94|111|110.94|111|110.94|1812
1628767230000|2021-08-12 11:20:30|110.98|110.96|111|110.94|111.02|110.96|110.98|110.9|6293
1628767240000|2021-08-12 11:20:40|110.98|110.96|111|110.94|111|110.96|110.96|110.92|3917
1628767260000|2021-08-12 11:21:00|110.98|110.92|110.98|110.9|110.98|110.92|110.98|110.9|10
1628767300000|2021-08-12 11:21:40|111.02|110.92|111.02|110.96|111.02|110.96|111.02|110.92|5014
1628767310000|2021-08-12 11:21:50|111.04|110.98|111.04|110.98|111.1|111.04|111.04|110.98|14322
1628767320000|2021-08-12 11:22:00|111.02|110.94|110.96|110.92|111.04|110.98|110.96|110.92|1458
1628767340000|2021-08-12 11:22:20|110.94|110.88|110.96|110.9|110.96|110.9|110.92|110.86|4000
1628767350000|2021-08-12 11:22:30|110.98|110.92|111.04|110.94|111.04|110.96|110.98|110.92|2
1628767360000|2021-08-12 11:22:40|111.06||111.04||111.06||111.04||4000
1628767370000|2021-08-12 11:22:50|111.06|110.96|111.12|111.06|111.14|111.06|111.06|110.96|7628
1628767380000|2021-08-12 11:23:00|111.1|111.04|111.08|111|111.1|111.04|111.08|111|0
1628767390000|2021-08-12 11:23:10||111.02||111.02||111.02||111.02|0
1628767410000|2021-08-12 11:23:30||111||111.02||111.02||111|0
1628767420000|2021-08-12 11:23:40|111.1|111.04|111.12|111.04|111.12|111.04|111.1|111.04|1
1628767430000|2021-08-12 11:23:50|||||||||2070
1628767440000|2021-08-12 11:24:00|111.1|111.02|111|110.94|111.1|111.02|111|110.94|4331
1628767490000|2021-08-12 11:24:50|111.02|110.96|111.1|111.02|111.1|111.02|111.02|110.96|748
1628767500000|2021-08-12 11:25:00|111.12||111.12||111.12||111.12||0
1628767560000|2021-08-12 11:26:00|111.1||111.1||111.1||111.1||0
1628767680000|2021-08-12 11:28:00|111.08|111.06|111|110.92|111.08|111.08|111|110.92|7656
1628767690000|2021-08-12 11:28:10|111.02|110.94|111|110.92|111.02|110.94|111|110.92|4300
1628767720000|2021-08-12 11:28:40|110.98|110.9|111|110.92|111.04|110.98|110.94|110.9|6235
1628767730000|2021-08-12 11:28:50|110.98|110.9|110.96|110.88|110.98|110.9|110.96|110.88|0
1628767740000|2021-08-12 11:29:00|110.94|110.86|110.9|110.86|110.94|110.88|110.9|110.86|3066
1628767750000|2021-08-12 11:29:10|110.92|110.88|110.96|110.88|111|110.92|110.92|110.88|23822
1628767760000|2021-08-12 11:29:20|111|110.9|110.96|110.9|111|110.94|110.96|110.9|0
1628767770000|2021-08-12 11:29:30|110.94|110.88|110.88|110.82|110.94|110.88|110.88|110.82|0
1628767780000|2021-08-12 11:29:40||110.8||110.8||110.8||110.8|0
1628767860000|2021-08-12 11:31:00|110.86|110.82|110.84|110.8|110.86|110.82|110.84|110.8|1027
1628767870000|2021-08-12 11:31:10|110.86||110.84||110.88||110.84||9
1628767880000|2021-08-12 11:31:20|110.86||110.86||110.86||110.84||0
1628767890000|2021-08-12 11:31:30|110.84|110.82|110.88|110.82|110.88|110.82|110.84|110.82|1
1628767900000|2021-08-12 11:31:40|110.84|110.84|110.86|110.82|110.92|110.86|110.84|110.82|4727
1628767940000|2021-08-12 11:32:20|||||||||11388
1628768010000|2021-08-12 11:33:30|110.84|110.8|110.8|110.72|110.84|110.8|110.8|110.72|7627
1628768020000|2021-08-12 11:33:40|||||||||1787
1628768030000|2021-08-12 11:33:50|110.78|110.7|110.78|110.72|110.8|110.74|110.76|110.68|0
1628768070000|2021-08-12 11:34:30|110.76|110.68|110.76|110.7|110.76|110.7|110.76|110.68|0
1628768080000|2021-08-12 11:34:40|110.78||110.78||110.78||110.78||12648
1628768090000|2021-08-12 11:34:50|110.76||110.76||110.76||110.76||0
1628768100000|2021-08-12 11:35:00|||||||||2685
1628768110000|2021-08-12 11:35:10|110.78|110.72|110.78|110.7|110.84|110.78|110.76|110.7|10099
1628768150000|2021-08-12 11:35:50|||||||||2677
1628768210000|2021-08-12 11:36:50|110.8|110.72|110.88|110.82|110.9|110.82|110.8|110.72|8005
1628768220000|2021-08-12 11:37:00|||||||||604
1628768230000|2021-08-12 11:37:10|||||||||9908
1628768250000|2021-08-12 11:37:30|||||||||85
1628768260000|2021-08-12 11:37:40|110.86|110.8|110.82|110.74|110.86|110.8|110.82|110.74|0
1628768280000|2021-08-12 11:38:00|110.84|110.76|110.82|110.78|110.86|110.78|110.82|110.76|0
1628768300000|2021-08-12 11:38:20|110.86|110.8|110.9|110.86|110.92|110.86|110.86|110.8|1806
1628768310000|2021-08-12 11:38:30|110.88|110.82|110.84|110.78|110.88|110.82|110.84|110.78|8120
1628768320000|2021-08-12 11:38:40|110.82|110.76|110.86|110.8|110.86|110.8|110.76|110.7|13060
1628768330000|2021-08-12 11:38:50|110.88|110.82|110.8|110.76|110.88|110.82|110.8|110.74|5248
1628768340000|2021-08-12 11:39:00||110.74||110.76||110.78||110.74|0
1628768360000|2021-08-12 11:39:20|110.86|110.78|110.86|110.8|110.88|110.84|110.86|110.78|173
1628768380000|2021-08-12 11:39:40||110.78||110.78||110.78||110.78|0
1628768390000|2021-08-12 11:39:50|110.84|110.8|110.84|110.76|110.84|110.8|110.84|110.76|49275
1628768400000|2021-08-12 11:40:00|110.82|110.74|110.8|110.74|110.82|110.74|110.8|110.74|3586
1628768530000|2021-08-12 11:42:10|||||||||1682
1628768620000|2021-08-12 11:43:40|110.82|110.76|110.84|110.8|110.84|110.82|110.82|110.76|971
1628768660000|2021-08-12 11:44:20|110.86|110.82|110.9|110.86|110.98|110.92|110.86|110.82|8516
1628768670000|2021-08-12 11:44:30|110.88|110.84|110.86|110.82|110.88|110.84|110.86|110.8|203
1628768680000|2021-08-12 11:44:40||110.8||110.8||110.8||110.8|0
1628768690000|2021-08-12 11:44:50|110.84|110.78|110.8|110.74|110.84|110.78|110.8|110.74|2045
1628768700000|2021-08-12 11:45:00|110.82|110.76|110.86|110.82|110.86|110.84|110.8|110.76|247
1628768710000|2021-08-12 11:45:10||110.84||110.84||110.84||110.84|0
1628768720000|2021-08-12 11:45:20||110.82||110.82||110.82||110.82|5
1628768750000|2021-08-12 11:45:50|110.84|110.8|110.84|110.76|110.84|110.8|110.84|110.76|158
1628768780000|2021-08-12 11:46:20|||||||||2685
1628768790000|2021-08-12 11:46:30|||||||||284
1628768860000|2021-08-12 11:47:40|110.82|110.74|110.8|110.74|110.82|110.74|110.74|110.68|13361
1628768870000|2021-08-12 11:47:50|110.82|110.76|110.82|110.76|110.82|110.76|110.82|110.76|0
1628768880000|2021-08-12 11:48:00|110.8|110.78|110.84|110.8|110.84|110.8|110.8|110.76|0
1628768890000|2021-08-12 11:48:10|110.82|110.78|110.82|110.76|110.82|110.78|110.8|110.76|1203
1628768920000|2021-08-12 11:48:40|110.8|110.72|110.78|110.74|110.8|110.76|110.78|110.7|2999
1628768940000|2021-08-12 11:49:00|110.76|110.7|110.76|110.7|110.76|110.7|110.74|110.7|2754
1628768950000|2021-08-12 11:49:10|110.74||110.76||110.76||110.74||0
1628768960000|2021-08-12 11:49:20|110.74|110.72|110.84|110.78|110.84|110.78|110.74|110.7|890
1628768970000|2021-08-12 11:49:30|110.82|110.8|110.82|110.76|110.82|110.8|110.82|110.74|0
1628768980000|2021-08-12 11:49:40|||||||||401
1628768990000|2021-08-12 11:49:50|||||||||585
1628769010000|2021-08-12 11:50:10|110.84|110.78|110.84|110.8|110.84|110.8|110.84|110.78|0
1628769020000|2021-08-12 11:50:20|||||||||800
1628769040000|2021-08-12 11:50:40|110.86|110.82|110.88|110.82|110.88|110.82|110.86|110.82|2955
1628769060000|2021-08-12 11:51:00|110.84||110.88||110.88||110.84||74
1628769070000|2021-08-12 11:51:10|||||||||4476
1628769080000|2021-08-12 11:51:20|110.84||110.84||110.84||110.84||3128
1628769110000|2021-08-12 11:51:50|||||||||3181
1628769120000|2021-08-12 11:52:00||110.8||110.8||110.8||110.8|6319
1628769140000|2021-08-12 11:52:20|110.86|110.82|110.88|110.82|110.94|110.86|110.86|110.82|980
1628769150000|2021-08-12 11:52:30|110.86|110.8|110.82|110.76|110.9|110.84|110.8|110.76|9195
1628769170000|2021-08-12 11:52:50|110.84|110.78|110.86|110.82|110.86|110.82|110.84|110.78|2
1628769180000|2021-08-12 11:53:00|110.88|110.8|110.86|110.82|110.88|110.82|110.86|110.8|59231
1628769190000|2021-08-12 11:53:10||110.8||110.82||110.82||110.8|0
1628769210000|2021-08-12 11:53:30||110.8||110.8||110.8||110.8|3
1628769230000|2021-08-12 11:53:50||110.82||110.8||110.82||110.8|0
1628769250000|2021-08-12 11:54:10||110.82||110.82||110.82||110.82|0
1628769260000|2021-08-12 11:54:20||110.8||110.82||110.82||110.8|0
1628769270000|2021-08-12 11:54:30||110.84||110.84||110.84||110.84|0
1628769280000|2021-08-12 11:54:40||110.82||110.84||110.84||110.82|0
1628769300000|2021-08-12 11:55:00|||||||||2651
1628769360000|2021-08-12 11:56:00|||||||||1049
1628769380000|2021-08-12 11:56:20|||||||||3214
1628769430000|2021-08-12 11:57:10|110.84|110.82|110.84|110.82|110.84|110.82|110.84|110.8|263
1628769440000|2021-08-12 11:57:20|110.82|110.8|110.82|110.76|110.84|110.8|110.8|110.74|21001
1628769450000|2021-08-12 11:57:30|110.8|110.74|110.78|110.72|110.82|110.76|110.76|110.7|3042
1628769460000|2021-08-12 11:57:40|110.8|110.74|110.74|110.68|110.8|110.74|110.74|110.68|193
1628769470000|2021-08-12 11:57:50|110.76||110.74||110.76||110.74||725
1628769480000|2021-08-12 11:58:00|110.78|110.7|110.78|110.74|110.8|110.76|110.78|110.7|100
1628769500000|2021-08-12 11:58:20|110.76||110.78||110.78||110.76||7
1628769530000|2021-08-12 11:58:50|110.76|110.7|110.72|110.66|110.76|110.7|110.72|110.66|681
1628769550000|2021-08-12 11:59:10|110.7|110.68|110.72|110.68|110.72|110.68|110.7|110.66|0
1628769560000|2021-08-12 11:59:20|||||||||1833
1628769600000|2021-08-12 12:00:00|110.74|110.7|110.8|110.74|110.8|110.74|110.74|110.7|1710
1628769610000|2021-08-12 12:00:10|110.78||110.8||110.8||110.78||0
1628769620000|2021-08-12 12:00:20|110.78||110.8||110.8||110.78||0
1628769630000|2021-08-12 12:00:30|110.78|110.76|110.82|110.76|110.82|110.76|110.78|110.74|7344
1628769640000|2021-08-12 12:00:40|110.8|110.74|110.8|110.76|110.8|110.76|110.78|110.74|1484
1628769650000|2021-08-12 12:00:50||110.74||110.74||110.74||110.74|3296
1628769660000|2021-08-12 12:01:00||110.76||110.76||110.76||110.76|0
1628769680000|2021-08-12 12:01:20|110.82|110.78|110.82|110.76|110.82|110.78|110.82|110.76|7358
1628769700000|2021-08-12 12:01:40|110.8|110.74|110.8|110.74|110.8|110.76|110.74|110.7|9066
1628769710000|2021-08-12 12:01:50|110.78||110.78||110.78||110.78||0
1628769720000|2021-08-12 12:02:00|110.76|110.72|110.72|110.66|110.76|110.72|110.68|110.62|17876
1628769730000|2021-08-12 12:02:10|110.74|110.68|110.8|110.74|110.8|110.74|110.74|110.68|20230
1628769750000|2021-08-12 12:02:30|110.78|110.7|110.74|110.7|110.78|110.7|110.74|110.7|3656
1628769790000|2021-08-12 12:03:10|||||||||479
1628769800000|2021-08-12 12:03:20|||||||||81
1628769810000|2021-08-12 12:03:30|||||||||893
1628769830000|2021-08-12 12:03:50|110.76|110.72|110.78|110.72|110.78|110.72|110.76|110.72|2873
1628769840000|2021-08-12 12:04:00|110.76|110.7|110.74|110.68|110.76|110.7|110.74|110.66|0
1628769860000|2021-08-12 12:04:20|110.72|110.66|110.66|110.62|110.72|110.68|110.66|110.62|1225
1628769900000|2021-08-12 12:05:00|110.64|110.6|110.6|110.54|110.64|110.6|110.6|110.54|7532
1628769920000|2021-08-12 12:05:20|110.62|110.56|110.66|110.6|110.68|110.62|110.62|110.56|6976
1628769930000|2021-08-12 12:05:30|110.68|110.62|110.68|110.62|110.68|110.62|110.68|110.62|0
1628769940000|2021-08-12 12:05:40|||||||||4490
1628769970000|2021-08-12 12:06:10|110.7|110.64|110.68|110.66|110.7|110.66|110.68|110.64|5
1628769980000|2021-08-12 12:06:20||110.64||110.62||110.64||110.62|0
1628769990000|2021-08-12 12:06:30|110.66|110.6|110.62|110.6|110.66|110.6|110.62|110.6|0
1628770000000|2021-08-12 12:06:40|110.6|110.58|110.56|110.5|110.6|110.58|110.54|110.48|3531
1628770020000|2021-08-12 12:07:00|110.54|110.48|110.52|110.48|110.54|110.48|110.52|110.48|2953
1628770030000|2021-08-12 12:07:10|110.5|110.46|110.48|110.44|110.5|110.46|110.48|110.44|4133
1628770040000|2021-08-12 12:07:20|110.5|110.46|110.56|110.48|110.56|110.52|110.5|110.46|5296
1628770050000|2021-08-12 12:07:30|110.58|110.5|110.5|110.44|110.62|110.56|110.5|110.44|3180
1628770060000|2021-08-12 12:07:40|110.52|110.46|110.58|110.5|110.58|110.5|110.52|110.46|103
1628770080000|2021-08-12 12:08:00|110.56|110.48|110.54|110.46|110.56|110.48|110.52|110.46|200
1628770090000|2021-08-12 12:08:10|110.52||110.52||110.52||110.52||0
1628770100000|2021-08-12 12:08:20|110.54||110.54||110.54||110.54||0
1628770110000|2021-08-12 12:08:30|110.52|110.44|110.52|110.46|110.52|110.46|110.52|110.44|0
1628770120000|2021-08-12 12:08:40|110.5|110.44|110.36|110.3|110.5|110.44|110.34|110.3|10761
1628770130000|2021-08-12 12:08:50|110.38|110.32|110.4|110.32|110.42|110.34|110.38|110.32|2500
1628770150000|2021-08-12 12:09:10|||||||||10000
1628770170000|2021-08-12 12:09:30|110.38|110.34|110.4|110.34|110.42|110.36|110.38|110.34|6477
1628770180000|2021-08-12 12:09:40|110.42|110.36|110.48|110.42|110.48|110.42|110.4|110.36|835
1628770190000|2021-08-12 12:09:50|110.5|110.44|110.54|110.48|110.56|110.48|110.5|110.44|500
1628770200000|2021-08-12 12:10:00|||||||||3333
1628770240000|2021-08-12 12:10:40|||||||||100
1628770250000|2021-08-12 12:10:50|110.56|110.5|110.62|110.52|110.62|110.52|110.56|110.5|108
1628770260000|2021-08-12 12:11:00|110.64|110.54|110.62|110.54|110.64|110.56|110.62|110.54|0
1628770280000|2021-08-12 12:11:20|110.6||110.58||110.62||110.58||0
1628770290000|2021-08-12 12:11:30|110.56|110.52|110.54|110.48|110.56|110.52|110.54|110.48|2383
1628770310000|2021-08-12 12:11:50|||||||||439
1628770340000|2021-08-12 12:12:20|110.58|110.5|110.56|110.5|110.58|110.54|110.56|110.5|3017
1628770360000|2021-08-12 12:12:40|110.54|110.48|110.54|110.48|110.56|110.5|110.54|110.48|6350
1628770370000|2021-08-12 12:12:50|110.56|110.5|110.58|110.56|110.58|110.56|110.56|110.5|6306
1628770380000|2021-08-12 12:13:00|110.62|110.58|110.64|110.58|110.66|110.6|110.62|110.56|3419
1628770390000|2021-08-12 12:13:10|110.62|110.54|110.56|110.5|110.62|110.54|110.56|110.5|460
1628770400000|2021-08-12 12:13:20|110.54|110.48|110.52|110.44|110.54|110.48|110.5|110.44|708
1628770430000|2021-08-12 12:13:50|110.5||110.48||110.5||110.48||0
1628770450000|2021-08-12 12:14:10|110.46|110.4|110.52|110.5|110.54|110.5|110.46|110.4|30539
1628770460000|2021-08-12 12:14:20|110.54|110.52|110.54|110.5|110.56|110.52|110.54|110.5|3502
1628770480000|2021-08-12 12:14:40|110.52|110.46|110.48|110.44|110.52|110.46|110.48|110.44|3436
1628770490000|2021-08-12 12:14:50|110.5|110.46|110.52|110.46|110.54|110.5|110.5|110.46|9248
1628770500000|2021-08-12 12:15:00||110.44||110.44||110.44||110.44|5000
1628770510000|2021-08-12 12:15:10||110.46||110.46||110.46||110.46|107
1628770520000|2021-08-12 12:15:20||110.44||110.44||110.44||110.44|3506
1628770540000|2021-08-12 12:15:40|110.5|110.46|110.48|110.44|110.5|110.46|110.48|110.44|0
1628770560000|2021-08-12 12:16:00|110.46|110.42|110.48|110.44|110.48|110.44|110.46|110.42|8433
1628770570000|2021-08-12 12:16:10|110.5|110.46|110.52|110.48|110.52|110.48|110.5|110.46|1669
1628770630000|2021-08-12 12:17:10|110.54||110.52||110.54||110.52||0
1628770660000|2021-08-12 12:17:40|110.54|110.5|110.58|110.54|110.6|110.54|110.54|110.5|3069
1628770670000|2021-08-12 12:17:50||110.52||110.54||110.54||110.52|0
1628770680000|2021-08-12 12:18:00|110.56|110.52|110.52|110.48|110.56|110.52|110.52|110.48|23348
1628770710000|2021-08-12 12:18:30|110.54||110.54||110.56||110.54||100
1628770720000|2021-08-12 12:18:40|110.52|110.44|110.52|110.44|110.52|110.44|110.5|110.44|1623
1628770760000|2021-08-12 12:19:20|110.5|110.46|110.5|110.44|110.54|110.48|110.5|110.44|0
1628770820000|2021-08-12 12:20:20|||||||||229
1628770870000|2021-08-12 12:21:10|110.48|110.42|110.42|110.34|110.48|110.42|110.42|110.34|702
1628770890000|2021-08-12 12:21:30|110.44|110.38|110.52|110.46|110.52|110.46|110.44|110.38|36498
1628770900000|2021-08-12 12:21:40|110.5|110.44|110.58|110.52|110.6|110.54|110.5|110.44|3256
1628770910000|2021-08-12 12:21:50|110.6||110.6||110.6||110.6||0
1628770920000|2021-08-12 12:22:00|110.58|110.54|110.62|110.56|110.66|110.6|110.58|110.54|12325
1628770930000|2021-08-12 12:22:10|110.6|110.54|110.56|110.52|110.6|110.54|110.56|110.5|0
1628770940000|2021-08-12 12:22:20|110.54|110.5|110.5|110.44|110.54|110.5|110.5|110.42|3102
1628770960000|2021-08-12 12:22:40|110.48||110.5||110.5||110.48||0
1628770980000|2021-08-12 12:23:00|110.48|110.46|110.56|110.5|110.58|110.52|110.48|110.46|7373
1628771010000|2021-08-12 12:23:30|110.58|110.52|110.58|110.52|110.58|110.52|110.58|110.52|0
1628771020000|2021-08-12 12:23:40|110.6|110.54|110.56|110.52|110.62|110.56|110.56|110.52|2502
1628771040000|2021-08-12 12:24:00|110.54|110.5|110.5|110.44|110.54|110.5|110.5|110.44|4603
1628771050000|2021-08-12 12:24:10|110.48||110.48||110.48||110.48||0
1628771070000|2021-08-12 12:24:30|110.46|110.4|110.42|110.36|110.46|110.4|110.42|110.36|5266
1628771090000|2021-08-12 12:24:50|110.44|110.38|110.46|110.42|110.48|110.42|110.44|110.38|1442
1628771100000|2021-08-12 12:25:00|110.48|110.44|110.46|110.4|110.5|110.44|110.44|110.38|8361
1628771120000|2021-08-12 12:25:20|110.48|110.42|110.52|110.48|110.52|110.48|110.48|110.42|12663
1628771140000|2021-08-12 12:25:40|110.54|110.5|110.54|110.48|110.56|110.5|110.54|110.48|4910
1628771150000|2021-08-12 12:25:50|110.56|110.5|110.6|110.54|110.62|110.56|110.52|110.5|6697
1628771180000|2021-08-12 12:26:20|110.58|110.52|110.56|110.48|110.58|110.52|110.5|110.48|2798
1628771190000|2021-08-12 12:26:30|110.54||110.52||110.54||110.52||0
1628771200000|2021-08-12 12:26:40|110.54||110.54||110.54||110.54||0
1628771210000|2021-08-12 12:26:50|110.56|110.5|110.56|110.5|110.58|110.52|110.56|110.5|0
1628771240000|2021-08-12 12:27:20|110.54|110.48|110.54|110.48|110.54|110.48|110.54|110.48|645
1628771270000|2021-08-12 12:27:50|110.56|110.5|110.56|110.54|110.56|110.54|110.56|110.5|900
1628771280000|2021-08-12 12:28:00||110.5||110.52||110.52||110.5|300
1628771290000|2021-08-12 12:28:10||110.54||110.54||110.54||110.54|0
1628771350000|2021-08-12 12:29:10|110.6|110.56|110.66|110.58|110.66|110.6|110.6|110.56|500
1628771370000|2021-08-12 12:29:30|110.64|110.6|110.6|110.54|110.64|110.62|110.6|110.54|4651
1628771380000|2021-08-12 12:29:40|110.58||110.58||110.58||110.58||0
1628771390000|2021-08-12 12:29:50|110.56|110.5|110.5|110.48|110.56|110.5|110.5|110.48|3825
1628771400000|2021-08-12 12:30:00||110.46||110.46||110.46||110.46|406
1628771480000|2021-08-12 12:31:20|||||||||3290
1628771520000|2021-08-12 12:32:00|110.52|110.48|110.52|110.48|110.58|110.5|110.52|110.46|2804
1628771530000|2021-08-12 12:32:10||110.46||110.46||110.46||110.46|0
1628771540000|2021-08-12 12:32:20|110.5|110.44|110.5|110.46|110.52|110.46|110.48|110.42|3592
1628771570000|2021-08-12 12:32:50||110.48||110.46||110.48||110.46|5109
1628771580000|2021-08-12 12:33:00|110.48|110.42|110.48|110.42|110.48|110.46|110.46|110.4|718
1628771630000|2021-08-12 12:33:50|110.5|110.44|110.5|110.44|110.52|110.48|110.5|110.44|5353
1628771660000|2021-08-12 12:34:20|110.48|110.42|110.44|110.38|110.48|110.42|110.44|110.38|31
1628771670000|2021-08-12 12:34:30|110.42|110.36|110.42|110.38|110.44|110.38|110.4|110.36|744
1628771680000|2021-08-12 12:34:40|110.4|110.36|110.4|110.34|110.4|110.36|110.4|110.34|1082
1628771690000|2021-08-12 12:34:50|110.38||110.4||110.4||110.38||0
1628771710000|2021-08-12 12:35:10|110.42|110.36|110.44|110.42|110.46|110.42|110.4|110.36|1353
1628771720000|2021-08-12 12:35:20|110.48|110.44|110.48|110.46|110.52|110.46|110.48|110.44|3
1628771730000|2021-08-12 12:35:30|110.46|110.44|110.48|110.42|110.48|110.44|110.46|110.42|1600
1628771740000|2021-08-12 12:35:40||110.44||110.44||110.44||110.44|0
1628771750000|2021-08-12 12:35:50|110.5|110.46|110.52|110.48|110.52|110.48|110.5|110.46|420
1628771760000|2021-08-12 12:36:00|110.5|110.46|110.5|110.44|110.5|110.46|110.5|110.44|0
1628771770000|2021-08-12 12:36:10|110.48|110.42|110.46|110.42|110.48|110.42|110.44|110.38|697
1628771780000|2021-08-12 12:36:20|110.48|110.44|110.52|110.48|110.52|110.48|110.46|110.44|1070
1628771790000|2021-08-12 12:36:30|110.5|110.46|110.52|110.44|110.52|110.46|110.5|110.44|625
1628771800000|2021-08-12 12:36:40|110.5||110.52||110.52||110.5||0
1628771810000|2021-08-12 12:36:50|110.5|110.42|110.46|110.42|110.52|110.44|110.46|110.42|6000
1628771820000|2021-08-12 12:37:00|110.48||110.46||110.48||110.46||0
1628771830000|2021-08-12 12:37:10|110.44||110.46||110.46||110.44||0
1628771840000|2021-08-12 12:37:20|110.44|110.38|110.44|110.38|110.44|110.38|110.42|110.36|1131
1628771850000|2021-08-12 12:37:30|110.42|110.4|110.46|110.42|110.46|110.42|110.42|110.4|441
1628771860000|2021-08-12 12:37:40|||||||||10000
1628771870000|2021-08-12 12:37:50||110.4||110.42||110.42||110.4|2636
1628771880000|2021-08-12 12:38:00|110.48|110.44|110.5|110.44|110.5|110.46|110.48|110.42|7903
1628771890000|2021-08-12 12:38:10|110.48||110.48||110.48||110.48||0
1628771900000|2021-08-12 12:38:20|110.5||110.5||110.5||110.48||133
1628771910000|2021-08-12 12:38:30|110.48||110.48||110.48||110.48||1194
1628771920000|2021-08-12 12:38:40|110.46|110.42|110.46|110.38|110.46|110.42|110.46|110.38|2367
1628771930000|2021-08-12 12:38:50||110.4||110.4||110.4||110.4|500
1628771940000|2021-08-12 12:39:00|110.44|110.38|110.4|110.36|110.44|110.38|110.38|110.34|3495
1628771950000|2021-08-12 12:39:10||110.34||110.34||110.34||110.34|0
1628771960000|2021-08-12 12:39:20|110.38||110.38||110.38||110.38||0
1628771970000|2021-08-12 12:39:30|110.36|110.32|110.38|110.34|110.4|110.34|110.36|110.32|1336
1628771990000|2021-08-12 12:39:50|110.4|110.36|110.44|110.38|110.46|110.4|110.4|110.36|7604
1628772000000|2021-08-12 12:40:00|110.42||110.42||110.42||110.42||0
1628772010000|2021-08-12 12:40:10|110.4|110.34|110.36|110.32|110.4|110.34|110.36|110.3|1477
1628772040000|2021-08-12 12:40:40|110.38||110.36||110.38||110.36||655
1628772050000|2021-08-12 12:40:50|110.38|110.34|110.44|110.38|110.44|110.38|110.36|110.32|2523
1628772070000|2021-08-12 12:41:10||110.4||110.4||110.4||110.4|8424
1628772080000|2021-08-12 12:41:20|110.42|110.38|110.4|110.36|110.42|110.38|110.38|110.34|9902
1628772100000|2021-08-12 12:41:40||110.34||110.36||110.36||110.34|0
1628772110000|2021-08-12 12:41:50|110.42|110.38|110.5|110.44|110.5|110.44|110.42|110.38|5696
1628772130000|2021-08-12 12:42:10|110.48|110.42|110.44|110.4|110.48|110.42|110.42|110.36|9993
1628772140000|2021-08-12 12:42:20|110.46|110.42|110.48|110.4|110.5|110.44|110.46|110.4|416
1628772150000|2021-08-12 12:42:30||110.42||110.42||110.42||110.42|0
1628772160000|2021-08-12 12:42:40|110.46|110.4|110.44|110.4|110.46|110.4|110.42|110.4|5044
1628772190000|2021-08-12 12:43:10|110.46|110.42|110.44|110.4|110.46|110.42|110.44|110.4|3705
1628772210000|2021-08-12 12:43:30|110.46|110.42|110.44|110.42|110.48|110.42|110.44|110.42|851
1628772220000|2021-08-12 12:43:40|110.48|110.44|110.54|110.46|110.54|110.46|110.48|110.44|708
1628772230000|2021-08-12 12:43:50|110.52||110.54||110.54||110.52||0
1628772240000|2021-08-12 12:44:00|110.5||110.5||110.5||110.5||0
1628772250000|2021-08-12 12:44:10|110.48|110.48|110.48|110.42|110.48|110.48|110.48|110.42|757
1628772260000|2021-08-12 12:44:20|110.5||110.5||110.5||110.48||0
1628772280000|2021-08-12 12:44:40|110.48||110.48||110.48||110.48||0
1628772300000|2021-08-12 12:45:00|||||||||475
1628772340000|2021-08-12 12:45:40|110.46|110.4|110.46|110.4|110.46|110.42|110.42|110.4|9481
1628772350000|2021-08-12 12:45:50|110.48|110.42|110.5|110.44|110.5|110.44|110.48|110.42|420
1628772360000|2021-08-12 12:46:00|110.48|110.42|110.48|110.42|110.48|110.42|110.48|110.42|0
1628772370000|2021-08-12 12:46:10|110.46|110.4|110.48|110.42|110.48|110.42|110.46|110.4|0
1628772380000|2021-08-12 12:46:20|110.46|110.4|110.46|110.4|110.46|110.4|110.46|110.4|0
1628772390000|2021-08-12 12:46:30||110.42||110.4||110.42||110.4|0
1628772410000|2021-08-12 12:46:50||110.42||110.4||110.42||110.4|0
1628772420000|2021-08-12 12:47:00||110.42||110.42||110.42||110.42|0
1628772430000|2021-08-12 12:47:10|||||||||465
1628772440000|2021-08-12 12:47:20||110.4||110.4||110.4||110.4|1718
1628772450000|2021-08-12 12:47:30|110.44||110.44||110.46||110.44||0
1628772460000|2021-08-12 12:47:40|110.42|110.38|110.4|110.36|110.42|110.38|110.4|110.34|1409
1628772480000|2021-08-12 12:48:00|110.42|110.38|110.48|110.44|110.48|110.44|110.42|110.38|11872
1628772490000|2021-08-12 12:48:10|110.46|110.42|110.48|110.42|110.48|110.44|110.46|110.38|2941
1628772500000|2021-08-12 12:48:20|110.46|110.4|110.44|110.4|110.46|110.4|110.44|110.4|6470
1628772510000|2021-08-12 12:48:30|110.46||110.44||110.46||110.44||0
1628772530000|2021-08-12 12:48:50|110.48|110.42|110.52|110.44|110.56|110.5|110.48|110.42|13759
1628772540000|2021-08-12 12:49:00|110.5|110.42|110.48|110.42|110.5|110.42|110.48|110.42|0
1628772560000|2021-08-12 12:49:20|||||||||26012
1628772570000|2021-08-12 12:49:30|110.46|110.4|110.52|110.48|110.52|110.48|110.44|110.4|7198
1628772610000|2021-08-12 12:50:10|110.5|110.46|110.5|110.42|110.5|110.46|110.48|110.42|1884
1628772650000|2021-08-12 12:50:50|110.52|110.44|110.58|110.54|110.6|110.54|110.52|110.44|2332
1628772660000|2021-08-12 12:51:00||110.56||110.54||110.56||110.54|0
1628772670000|2021-08-12 12:51:10|110.6|110.56|110.56|110.54|110.64|110.56|110.56|110.54|8210
1628772680000|2021-08-12 12:51:20|110.54|110.5|110.52|110.5|110.56|110.5|110.52|110.48|6129
1628772690000|2021-08-12 12:51:30|110.54|110.48|110.54|110.5|110.54|110.5|110.54|110.48|2
1628772710000|2021-08-12 12:51:50|110.52|110.46|110.5|110.46|110.52|110.46|110.5|110.44|997
1628772720000|2021-08-12 12:52:00||110.44||110.44||110.46||110.44|0
1628772730000|2021-08-12 12:52:10||110.46||110.44||110.46||110.44|0
1628772740000|2021-08-12 12:52:20|110.48||110.48||110.48||110.48||0
1628772760000|2021-08-12 12:52:40|110.46|110.46|110.46|110.44|110.48|110.46|110.46|110.44|1595
1628772770000|2021-08-12 12:52:50|110.48||110.48||110.48||110.48||0
1628772830000|2021-08-12 12:53:50|110.46|110.42|110.44|110.4|110.46|110.42|110.42|110.4|6999
1628772860000|2021-08-12 12:54:20|110.46|110.42|110.48|110.42|110.48|110.46|110.46|110.42|7669
1628772870000|2021-08-12 12:54:30|||||||||150
1628772880000|2021-08-12 12:54:40|||||||||2000
1628772910000|2021-08-12 12:55:10|110.5|110.44|110.52|110.48|110.54|110.5|110.5|110.44|5754
1628772930000|2021-08-12 12:55:30|110.54|110.5|110.54|110.5|110.54|110.5|110.54|110.48|445
1628772940000|2021-08-12 12:55:40|110.56|110.48|110.6|110.54|110.6|110.56|110.56|110.48|2800
1628772950000|2021-08-12 12:55:50|110.62|110.56|110.64|110.58|110.66|110.6|110.62|110.56|3405
1628772960000|2021-08-12 12:56:00|110.62|110.56|110.62|110.56|110.62|110.56|110.56|110.5|4697
1628772970000|2021-08-12 12:56:10|110.64|110.58|110.56|110.5|110.64|110.58|110.56|110.5|10391
1628772980000|2021-08-12 12:56:20|110.54||110.54||110.56||110.54||2270
1628772990000|2021-08-12 12:56:30|110.52|110.48|110.5|110.44|110.52|110.48|110.5|110.44|6300
1628773000000|2021-08-12 12:56:40|110.48|110.42|110.46|110.4|110.48|110.42|110.46|110.4|1000
1628773010000|2021-08-12 12:56:50|||||||||2
1628773060000|2021-08-12 12:57:40|110.44|110.42|110.54|110.46|110.54|110.48|110.44|110.42|933
1628773080000|2021-08-12 12:58:00|110.52|110.48|110.54|110.48|110.56|110.52|110.52|110.46|3202
1628773090000|2021-08-12 12:58:10|110.56|110.5|110.56|110.5|110.56|110.52|110.56|110.5|2031
1628773100000|2021-08-12 12:58:20|110.54||110.54||110.56||110.54||0
1628773110000|2021-08-12 12:58:30|||||||||175
1628773140000|2021-08-12 12:59:00|||||||||3150
1628773170000|2021-08-12 12:59:30|110.52|110.48|110.56|110.52|110.58|110.54|110.5|110.44|26176
1628773180000|2021-08-12 12:59:40|110.54|110.5|110.6|110.54|110.6|110.54|110.54|110.48|2889
1628773200000|2021-08-12 13:00:00|110.62|110.56|110.62|110.58|110.66|110.62|110.62|110.56|2419
1628773210000|2021-08-12 13:00:10|110.64|110.6|110.6|110.56|110.66|110.64|110.6|110.56|8101
1628773240000|2021-08-12 13:00:40|110.58|110.54|110.54|110.5|110.58|110.54|110.54|110.5|3942
1628773250000|2021-08-12 13:00:50|110.52|110.46|110.5|110.46|110.52|110.46|110.5|110.46|2657
1628773260000|2021-08-12 13:01:00|110.52|110.48|110.58|110.52|110.58|110.52|110.52|110.48|9562
1628773270000|2021-08-12 13:01:10|110.56||110.56||110.56||110.56||0
1628773280000|2021-08-12 13:01:20|||||||||221
1628773320000|2021-08-12 13:02:00|110.54|110.5|110.48|110.42|110.54|110.5|110.46|110.4|4634
1628773330000|2021-08-12 13:02:10|110.46|110.4|110.46|110.4|110.46|110.4|110.46|110.4|500
1628773350000|2021-08-12 13:02:30||110.42||110.42||110.42||110.4|0
1628773410000|2021-08-12 13:03:30|110.48|110.44|110.5|110.44|110.52|110.48|110.48|110.42|33113
1628773420000|2021-08-12 13:03:40|110.52|110.46|110.5|110.44|110.52|110.46|110.5|110.44|4400
1628773430000|2021-08-12 13:03:50|||||||||637
1628773440000|2021-08-12 13:04:00|110.48|110.42|110.5|110.44|110.5|110.44|110.46|110.42|1783
1628773460000|2021-08-12 13:04:20|110.52|110.46|110.56|110.52|110.6|110.52|110.52|110.46|2369
1628773470000|2021-08-12 13:04:30|110.58||110.58||110.58||110.58||0
1628773480000|2021-08-12 13:04:40|110.56||110.56||110.56||110.56||4275
1628773520000|2021-08-12 13:05:20|110.54|110.48|110.5|110.44|110.56|110.5|110.5|110.44|3146
1628773530000|2021-08-12 13:05:30|110.48|110.46|110.48|110.46|110.48|110.46|110.48|110.46|0
1628773550000|2021-08-12 13:05:50|110.5|110.48|110.5|110.44|110.52|110.48|110.5|110.44|2985
1628773560000|2021-08-12 13:06:00|110.52|110.46|110.52|110.46|110.54|110.48|110.52|110.46|845
1628773570000|2021-08-12 13:06:10|110.5||110.52||110.52||110.5||0
1628773580000|2021-08-12 13:06:20|110.54|110.48|110.5|110.46|110.54|110.48|110.5|110.46|15
1628773600000|2021-08-12 13:06:40|110.48|110.44|110.5|110.44|110.5|110.44|110.48|110.42|0
1628773630000|2021-08-12 13:07:10|110.48|110.46|110.5|110.46|110.5|110.46|110.48|110.46|0
1628773640000|2021-08-12 13:07:20|110.48||110.48||110.48||110.48||0
1628773660000|2021-08-12 13:07:40|110.5|110.48|110.56|110.5|110.56|110.54|110.5|110.46|57803
1628773670000|2021-08-12 13:07:50|110.54|110.48|110.54|110.48|110.54|110.48|110.46|110.42|4917
1628773680000|2021-08-12 13:08:00|110.52|110.5|110.52|110.5|110.52|110.5|110.52|110.48|0
1628773690000|2021-08-12 13:08:10|110.56|110.52|110.56|110.5|110.56|110.52|110.56|110.5|1959
1628773700000|2021-08-12 13:08:20|110.54|110.52|110.56|110.54|110.62|110.58|110.54|110.52|4531
1628773710000|2021-08-12 13:08:30|110.6|110.56|110.6|110.54|110.6|110.56|110.6|110.54|1200
1628773720000|2021-08-12 13:08:40|110.62|110.56|110.56|110.48|110.62|110.58|110.56|110.48|3389
1628773730000|2021-08-12 13:08:50|110.54|110.46|110.52|110.46|110.54|110.46|110.52|110.46|0
1628773750000|2021-08-12 13:09:10|110.5|110.44|110.5|110.46|110.5|110.48|110.48|110.44|4058
1628773760000|2021-08-12 13:09:20|110.54|110.48|110.54|110.48|110.56|110.52|110.52|110.46|2230
1628773770000|2021-08-12 13:09:30|110.52||110.52||110.52||110.52||0
1628773780000|2021-08-12 13:09:40|110.5|110.46|110.5|110.44|110.5|110.46|110.5|110.44|2962
1628773790000|2021-08-12 13:09:50|110.52|110.46|110.5|110.44|110.52|110.46|110.48|110.44|0
1628773810000|2021-08-12 13:10:10|110.48||110.48||110.48||110.48||0
1628773820000|2021-08-12 13:10:20|110.5|110.46|110.56|110.52|110.56|110.52|110.5|110.46|1014
1628773840000|2021-08-12 13:10:40|||||||||440
1628773850000|2021-08-12 13:10:50|110.54||110.56||110.56||110.54||0
1628773860000|2021-08-12 13:11:00||110.54||110.54||110.54||110.52|0
1628773870000|2021-08-12 13:11:10|110.58||110.56||110.58||110.56||3580
1628773880000|2021-08-12 13:11:20|110.6|110.56|110.62|110.56|110.64|110.56|110.6|110.56|1
1628773890000|2021-08-12 13:11:30|110.6|110.58|110.64|110.56|110.66|110.62|110.6|110.56|6665
1628773900000|2021-08-12 13:11:40|110.62|110.58|110.6|110.56|110.62|110.58|110.58|110.56|5816
1628773910000|2021-08-12 13:11:50|110.58|110.54|110.52|110.48|110.58|110.54|110.52|110.48|3330
1628773920000|2021-08-12 13:12:00|||||||||1347
1628773930000|2021-08-12 13:12:10||110.5||110.48||110.5||110.48|6303
1628773960000|2021-08-12 13:12:40|110.5||110.5||110.5||110.5||0
1628773970000|2021-08-12 13:12:50|110.48|110.46|110.52|110.5|110.56|110.5|110.48|110.44|4508
1628773990000|2021-08-12 13:13:10|110.5|110.46|110.48|110.44|110.52|110.48|110.48|110.44|4138
1628774000000|2021-08-12 13:13:20|110.5|110.46|110.58|110.52|110.58|110.52|110.5|110.46|5431
1628774010000|2021-08-12 13:13:30|110.6|110.54|110.64|110.6|110.64|110.6|110.6|110.54|2969
1628774020000|2021-08-12 13:13:40|110.62||110.62||110.62||110.62||0
1628774030000|2021-08-12 13:13:50|110.6|110.58|110.6|110.54|110.6|110.6|110.58|110.54|27444
1628774040000|2021-08-12 13:14:00|110.62||110.58||110.62||110.58||0
1628774060000|2021-08-12 13:14:20|110.56|110.52|110.56|110.54|110.56|110.54|110.56|110.52|0
1628774070000|2021-08-12 13:14:30|110.54|110.52|110.52|110.48|110.56|110.52|110.52|110.46|7285
1628774080000|2021-08-12 13:14:40|110.54||110.5||110.54||110.5||8
1628774090000|2021-08-12 13:14:50|110.52|110.5|110.54|110.48|110.56|110.5|110.52|110.48|6171
1628774100000|2021-08-12 13:15:00|110.52|110.5|110.56|110.5|110.56|110.5|110.52|110.5|1
1628774110000|2021-08-12 13:15:10|110.54||110.54||110.54||110.54||0
1628774130000|2021-08-12 13:15:30|||||||||286
1628774170000|2021-08-12 13:16:10|110.52|110.48|110.52|110.48|110.52|110.48|110.5|110.48|1889
1628774180000|2021-08-12 13:16:20|110.5||110.52||110.52||110.5||0
1628774190000|2021-08-12 13:16:30|110.5||110.52||110.52||110.5||0
1628774210000|2021-08-12 13:16:50|110.54|110.5|110.54|110.5|110.54|110.5|110.54|110.5|0
1628774220000|2021-08-12 13:17:00|110.56|110.52|110.52|110.48|110.58|110.54|110.5|110.48|14751
1628774230000|2021-08-12 13:17:10|110.56|110.5|110.52|110.48|110.56|110.52|110.5|110.46|16370
1628774240000|2021-08-12 13:17:20|110.5|110.46|110.46|110.42|110.5|110.46|110.44|110.42|17288
1628774250000|2021-08-12 13:17:30|110.44|110.44|110.36|110.32|110.44|110.44|110.36|110.32|23919
1628774260000|2021-08-12 13:17:40|110.34||110.36||110.36||110.34||2500
1628774280000|2021-08-12 13:18:00|110.38|110.34|110.42|110.38|110.42|110.38|110.36|110.32|14036
1628774290000|2021-08-12 13:18:10|110.44|110.4|110.42|110.4|110.46|110.4|110.42|110.4|4
1628774300000|2021-08-12 13:18:20|110.46|110.42|110.38|110.36|110.46|110.42|110.38|110.36|4661
1628774310000|2021-08-12 13:18:30|110.4|110.38|110.44|110.38|110.44|110.38|110.4|110.36|20392
1628774320000|2021-08-12 13:18:40||110.4||110.38||110.4||110.38|2325
1628774340000|2021-08-12 13:19:00|110.42|110.36|110.4|110.36|110.42|110.36|110.4|110.36|0
1628774350000|2021-08-12 13:19:10|||||||||1000
1628774360000|2021-08-12 13:19:20|110.38|110.34|110.4|110.34|110.4|110.34|110.36|110.32|1688
1628774370000|2021-08-12 13:19:30|110.38||110.38||110.38||110.38||0
1628774380000|2021-08-12 13:19:40|||||||||101
1628774390000|2021-08-12 13:19:50|110.36|110.32|110.36|110.34|110.4|110.36|110.36|110.32|4808
1628774400000|2021-08-12 13:20:00|110.42|110.36|110.44|110.42|110.44|110.42|110.42|110.36|0
1628774410000|2021-08-12 13:20:10||110.4||110.4||110.42||110.38|0
1628774420000|2021-08-12 13:20:20||110.42||110.4||110.42||110.4|0
1628774440000|2021-08-12 13:20:40||110.42||110.42||110.42||110.42|5400
1628774450000|2021-08-12 13:20:50||110.4||110.4||110.4||110.4|0
1628774470000|2021-08-12 13:21:10|110.42|110.38|110.34|110.32|110.42|110.38|110.34|110.32|2118
1628774490000|2021-08-12 13:21:30|110.36|110.34|110.34|110.32|110.36|110.34|110.34|110.32|2874
1628774500000|2021-08-12 13:21:40|110.32|110.3|110.34|110.3|110.34|110.32|110.32|110.3|5899
1628774510000|2021-08-12 13:21:50|110.36|110.32|110.36|110.32|110.36|110.34|110.36|110.32|58
1628774520000|2021-08-12 13:22:00|110.4|110.34|110.42|110.36|110.42|110.36|110.4|110.34|1109
1628774550000|2021-08-12 13:22:30||110.38||110.36||110.38||110.36|40
1628774560000|2021-08-12 13:22:40||110.38||110.36||110.38||110.36|0
1628774580000|2021-08-12 13:23:00|110.4|110.34|110.34|110.3|110.4|110.34|110.34|110.3|11988
1628774590000|2021-08-12 13:23:10|110.32|110.28|110.2|110.16|110.32|110.28|110.2|110.16|47259
1628774600000|2021-08-12 13:23:20|110.18||110.18||110.18||110.18||0
1628774610000|2021-08-12 13:23:30|110.16|110.14|110.16|110.12|110.18|110.14|110.16|110.1|4346
1628774620000|2021-08-12 13:23:40|110.18|110.14|110.16|110.1|110.24|110.18|110.16|110.1|11308
1628774630000|2021-08-12 13:23:50|110.18|110.12|110.2|110.14|110.2|110.16|110.16|110.12|1
1628774640000|2021-08-12 13:24:00|110.18|110.12|110.1|110.06|110.18|110.12|110.1|110.04|8091
1628774650000|2021-08-12 13:24:10|110.12|110.08|110.2|110.12|110.2|110.14|110.12|110.08|3
1628774670000|2021-08-12 13:24:30|110.16|110.1|110.14|110.08|110.16|110.1|110.14|110.08|454
1628774700000|2021-08-12 13:25:00|110.16|110.1|110.24|110.16|110.24|110.16|110.16|110.1|39683
1628774720000|2021-08-12 13:25:20|110.26|110.18|110.24|110.2|110.28|110.2|110.24|110.18|0
1628774730000|2021-08-12 13:25:30|110.22|110.18|110.24|110.16|110.24|110.18|110.2|110.14|4465
1628774750000|2021-08-12 13:25:50||110.18||110.2||110.2||110.18|0
1628774760000|2021-08-12 13:26:00|110.22|110.18|110.22|110.16|110.22|110.2|110.22|110.16|586
1628774770000|2021-08-12 13:26:10||110.2||110.2||110.2||110.2|0
1628774780000|2021-08-12 13:26:20|||||||||702
1628774790000|2021-08-12 13:26:30|110.2|110.18|110.12|110.08|110.2|110.18|110.12|110.08|5510
1628774800000|2021-08-12 13:26:40|110.1|110.06|110.22|110.16|110.24|110.18|110.06|110.02|14949
1628774820000|2021-08-12 13:27:00|110.24|110.18|110.24|110.2|110.24|110.2|110.24|110.18|2721
1628774830000|2021-08-12 13:27:10|110.22|110.18|110.18|110.1|110.24|110.2|110.18|110.1|5280
1628774840000|2021-08-12 13:27:20||110.08||110.08||110.08||110.08|0
1628774850000|2021-08-12 13:27:30|110.16|110.06|110.1|110.04|110.16|110.06|110.1|110.04|7559
1628774860000|2021-08-12 13:27:40|110.08|110.02|110.06|110.02|110.08|110.02|110.06|110.02|0
1628774870000|2021-08-12 13:27:50|110.08|110|110.12|110.08|110.14|110.08|110.08|110|5962
1628774880000|2021-08-12 13:28:00|110.16|110.1|110.18|110.12|110.18|110.12|110.16|110.08|1
1628774890000|2021-08-12 13:28:10|110.2||110.18||110.2||110.18||80
1628774900000|2021-08-12 13:28:20||110.1||110.12||110.12||110.1|0
1628774910000|2021-08-12 13:28:30|110.16|110.1|110.12|110.1|110.16|110.12|110.12|110.1|431
1628774920000|2021-08-12 13:28:40|110.1|110.08|110.14|110.08|110.18|110.12|110.1|110.06|51094
1628774930000|2021-08-12 13:28:50|110.18|110.1|110.12|110.06|110.18|110.12|110.12|110.06|9197
1628774940000|2021-08-12 13:29:00|110.1|110.02|110.08|110.04|110.1|110.04|110.04|110.02|3095
1628774950000|2021-08-12 13:29:10|110.04|110.02|110.12|110.1|110.16|110.1|110.04|110.02|124826
1628774960000|2021-08-12 13:29:20|110.16|110.12|110.22|110.16|110.22|110.16|110.16|110.12|6738
1628774970000|2021-08-12 13:29:30||110.18||110.18||110.18||110.18|0
1628774980000|2021-08-12 13:29:40|110.2|110.16|110.18|110.14|110.2|110.16|110.18|110.12|5824
1628774990000|2021-08-12 13:29:50|||||||||1000
1628775000000|2021-08-12 13:30:00|110.16|110.12|110.1|110.02|110.16|110.12|110.06|110|2478
1628775010000|2021-08-12 13:30:10|110.08|110.04|110.16|110.14|110.16|110.14|110.08|110.04|4903
1628775020000|2021-08-12 13:30:20|110.18|110.16|110.18|110.16|110.24|110.18|110.18|110.14|28602
1628775030000|2021-08-12 13:30:30|110.2|110.18|110.3|110.24|110.3|110.24|110.2|110.18|644
1628775040000|2021-08-12 13:30:40|110.28|110.26|110.28|110.22|110.28|110.26|110.26|110.2|9804
1628775050000|2021-08-12 13:30:50|110.26|110.24|110.2|110.16|110.26|110.24|110.2|110.16|4000
1628775060000|2021-08-12 13:31:00|110.22|110.18|110.32|110.26|110.34|110.28|110.18|110.16|10029
1628775070000|2021-08-12 13:31:10|110.3|110.28|110.26|110.22|110.3|110.28|110.24|110.2|11061
1628775080000|2021-08-12 13:31:20|110.24|110.18|110.24|110.2|110.26|110.2|110.24|110.18|1368
1628775090000|2021-08-12 13:31:30|110.22|110.18|110.24|110.16|110.24|110.18|110.2|110.16|4000
1628775100000|2021-08-12 13:31:40|110.26|110.18|110.32|110.3|110.34|110.3|110.26|110.18|6636
1628775110000|2021-08-12 13:31:50|110.34|110.32|110.34|110.3|110.4|110.34|110.34|110.28|12179
1628775120000|2021-08-12 13:32:00|110.32|110.28|110.3|110.26|110.34|110.28|110.28|110.22|22043
1628775130000|2021-08-12 13:32:10|110.32|110.28|110.38|110.34|110.38|110.34|110.32|110.28|14762
1628775140000|2021-08-12 13:32:20|110.36|110.36|110.32|110.3|110.4|110.36|110.3|110.28|16791
1628775150000|2021-08-12 13:32:30|110.34|110.32|110.38|110.34|110.4|110.34|110.34|110.3|12204
1628775160000|2021-08-12 13:32:40|110.4|110.3|110.28|110.24|110.4|110.32|110.26|110.22|6745
1628775170000|2021-08-12 13:32:50|110.26|110.22|110.2|110.14|110.26|110.22|110.14|110.1|9377
1628775180000|2021-08-12 13:33:00|110.24|110.16|110.22|110.2|110.26|110.2|110.22|110.16|2643
1628775190000|2021-08-12 13:33:10|110.2|110.16|110.2|110.14|110.22|110.16|110.14|110.1|88151
1628775200000|2021-08-12 13:33:20|110.18|110.16|110.22|110.16|110.22|110.16|110.14|110.06|9485
1628775210000|2021-08-12 13:33:30|110.2|110.14|110.12|110.08|110.2|110.14|110.12|110.06|12090
1628775220000|2021-08-12 13:33:40|110.14|110.1|110.14|110.12|110.18|110.12|110.14|110.1|2166
1628775230000|2021-08-12 13:33:50|110.18|110.14|110.18|110.14|110.18|110.16|110.16|110.1|30197
1628775240000|2021-08-12 13:34:00||110.12||110.16||110.16||110.12|0
1628775250000|2021-08-12 13:34:10|110.16|110.12|110.26|110.22|110.28|110.22|110.16|110.1|5308
1628775260000|2021-08-12 13:34:20|110.24||110.24||110.24||110.24||0
1628775270000|2021-08-12 13:34:30|110.28|110.24|110.3|110.28|110.34|110.28|110.28|110.24|3842
1628775280000|2021-08-12 13:34:40|110.34|110.3|110.3|110.28|110.38|110.32|110.3|110.26|15312
1628775290000|2021-08-12 13:34:50|110.34|110.26|110.42|110.38|110.42|110.38|110.34|110.26|9180
1628775300000|2021-08-12 13:35:00|110.44|110.36|110.42|110.38|110.44|110.38|110.38|110.36|4033
1628775310000|2021-08-12 13:35:10|110.4|110.4|110.48|110.44|110.48|110.44|110.4|110.38|8589
1628775320000|2021-08-12 13:35:20|110.5||110.46||110.5||110.46||0
1628775330000|2021-08-12 13:35:30|110.44|110.42|110.44|110.4|110.46|110.42|110.42|110.38|3914
1628775340000|2021-08-12 13:35:40|110.42|110.38|110.34|110.3|110.42|110.38|110.32|110.26|13266
1628775350000|2021-08-12 13:35:50|110.32|110.26|110.34|110.3|110.36|110.3|110.24|110.2|11196
1628775360000|2021-08-12 13:36:00||110.32||110.32||110.32||110.3|1750
1628775380000|2021-08-12 13:36:20|110.32|110.28|110.32|110.28|110.34|110.28|110.3|110.26|5820
1628775390000|2021-08-12 13:36:30|110.3|110.24|110.28|110.22|110.3|110.24|110.28|110.2|4000
1628775400000|2021-08-12 13:36:40|110.32|110.24|110.28|110.2|110.4|110.34|110.28|110.2|12582
1628775410000|2021-08-12 13:36:50||110.22||110.2||110.22||110.2|0
1628775430000|2021-08-12 13:37:10|110.26||110.24||110.28||110.24||0
1628775450000|2021-08-12 13:37:30|110.22|110.18|110.22|110.16|110.24|110.2|110.2|110.16|13460
1628775460000|2021-08-12 13:37:40|110.2|110.14|110.2|110.16|110.2|110.16|110.2|110.14|500
1628775470000|2021-08-12 13:37:50|110.18|110.14|110.16|110.1|110.18|110.14|110.14|110.08|9401
1628775480000|2021-08-12 13:38:00|110.14|110.08|110.14|110.1|110.16|110.12|110.12|110.06|10338
1628775490000|2021-08-12 13:38:10|110.16|110.12|110.16|110.12|110.16|110.12|110.16|110.12|20
1628775500000|2021-08-12 13:38:20|110.18|110.14|110.28|110.22|110.28|110.22|110.14|110.08|40704
1628775510000|2021-08-12 13:38:30|110.3|110.24|110.34|110.28|110.36|110.28|110.3|110.24|0
1628775540000|2021-08-12 13:39:00|110.32|110.26|110.22|110.18|110.32|110.26|110.22|110.18|17299
1628775560000|2021-08-12 13:39:20|||||||||442
1628775580000|2021-08-12 13:39:40|110.2|110.14|110.2|110.14|110.2|110.14|110.18|110.12|3642
1628775590000|2021-08-12 13:39:50||110.16||110.16||110.16||110.14|0
1628775600000|2021-08-12 13:40:00|110.22|110.18|110.3|110.26|110.3|110.26|110.22|110.18|920
1628775610000|2021-08-12 13:40:10|110.32||110.28||110.32||110.28||0
1628775620000|2021-08-12 13:40:20||110.24||110.24||110.24||110.2|1747
1628775630000|2021-08-12 13:40:30|110.26|110.22|110.26|110.2|110.28|110.22|110.26|110.2|0
1628775640000|2021-08-12 13:40:40|110.28|110.22|110.32|110.26|110.34|110.32|110.28|110.22|3362
1628775650000|2021-08-12 13:40:50|110.34|110.28|110.3|110.24|110.34|110.28|110.3|110.24|4000
1628775660000|2021-08-12 13:41:00|110.28|110.22|110.26|110.22|110.28|110.22|110.26|110.22|5672
1628775670000|2021-08-12 13:41:10|110.28|110.24|110.34|110.28|110.34|110.3|110.28|110.24|60
1628775680000|2021-08-12 13:41:20|110.36|110.3|110.36|110.3|110.36|110.32|110.32|110.3|2591
1628775690000|2021-08-12 13:41:30|||||||||12500
1628775700000|2021-08-12 13:41:40|||||||||6306
1628775710000|2021-08-12 13:41:50|110.38|110.32|110.42|110.36|110.42|110.38|110.38|110.32|20779
1628775720000|2021-08-12 13:42:00|110.4|110.34|110.4|110.34|110.4|110.38|110.36|110.32|3106
1628775730000|2021-08-12 13:42:10|110.38|110.32|110.34|110.26|110.4|110.32|110.32|110.26|3224
1628775740000|2021-08-12 13:42:20|110.36|110.28|110.36|110.3|110.36|110.3|110.36|110.28|0
1628775750000|2021-08-12 13:42:30|110.34|110.28|110.34|110.28|110.34|110.3|110.34|110.28|31
1628775760000|2021-08-12 13:42:40||110.3||110.3||110.3||110.3|0
1628775770000|2021-08-12 13:42:50|110.32|110.28|110.3|110.24|110.32|110.28|110.28|110.24|1135
1628775780000|2021-08-12 13:43:00|110.28|110.22|110.28|110.22|110.32|110.28|110.26|110.2|37688
1628775790000|2021-08-12 13:43:10|||||||||245
1628775800000|2021-08-12 13:43:20|110.3|110.24|110.28|110.24|110.3|110.24|110.28|110.24|1
1628775850000|2021-08-12 13:44:10||110.26||110.24||110.26||110.24|1846
1628775860000|2021-08-12 13:44:20|||||||||2799
1628775880000|2021-08-12 13:44:40||110.26||110.24||110.26||110.24|2508
1628775900000|2021-08-12 13:45:00|110.3|110.28|110.3|110.26|110.4|110.36|110.28|110.24|45460
1628775910000|2021-08-12 13:45:10|110.28|110.24|110.28|110.2|110.28|110.24|110.2|110.14|48395
1628775920000|2021-08-12 13:45:20|110.26|110.18|110.2|110.14|110.26|110.2|110.2|110.14|0
1628775930000|2021-08-12 13:45:30|110.22|110.16|110.22|110.18|110.22|110.18|110.2|110.16|887
1628775940000|2021-08-12 13:45:40|110.24|110.2|110.24|110.18|110.26|110.24|110.24|110.18|29687
1628775950000|2021-08-12 13:45:50||110.2||110.2||110.2||110.2|0
1628775960000|2021-08-12 13:46:00|110.26|110.22|110.32|110.26|110.34|110.26|110.26|110.22|5850
1628775970000|2021-08-12 13:46:10|110.34|110.28|110.32|110.26|110.34|110.28|110.32|110.26|227
1628776020000|2021-08-12 13:47:00|110.3|110.24|110.24|110.2|110.3|110.24|110.24|110.2|4135
1628776040000|2021-08-12 13:47:20|110.22|110.18|110.28|110.22|110.28|110.22|110.2|110.18|1995
1628776050000|2021-08-12 13:47:30|110.3|110.2|110.28|110.2|110.3|110.2|110.28|110.2|33
1628776060000|2021-08-12 13:47:40|110.3|110.22|110.3|110.24|110.3|110.24|110.3|110.22|0
1628776070000|2021-08-12 13:47:50|110.28||110.28||110.28||110.28||0
1628776080000|2021-08-12 13:48:00|110.3|110.26|110.36|110.3|110.38|110.32|110.3|110.26|65529
1628776090000|2021-08-12 13:48:10|110.38||110.36||110.38||110.36||1577
1628776100000|2021-08-12 13:48:20|110.34|110.28|110.32|110.28|110.34|110.28|110.32|110.28|4369
1628776110000|2021-08-12 13:48:30|110.34|110.32|110.32|110.3|110.34|110.32|110.32|110.3|25127
1628776120000|2021-08-12 13:48:40||110.28||110.28||110.3||110.28|2084
1628776140000|2021-08-12 13:49:00|110.3|110.3|110.3|110.26|110.3|110.3|110.3|110.24|10871
1628776150000|2021-08-12 13:49:10|110.32|110.28|110.32|110.3|110.34|110.3|110.32|110.28|12928
1628776160000|2021-08-12 13:49:20|110.34|110.32|110.34|110.26|110.36|110.32|110.34|110.26|31107
1628776170000|2021-08-12 13:49:30|110.32|110.24|110.3|110.24|110.32|110.26|110.3|110.24|15917
1628776180000|2021-08-12 13:49:40|110.28|110.22|110.22|110.18|110.28|110.22|110.2|110.16|11351
1628776190000|2021-08-12 13:49:50|110.2|110.16|110.22|110.18|110.22|110.18|110.2|110.16|0
1628776200000|2021-08-12 13:50:00|110.24|110.2|110.3|110.22|110.3|110.22|110.24|110.2|5224
1628776220000|2021-08-12 13:50:20|110.28|110.2|110.18|110.14|110.28|110.22|110.18|110.14|6046
1628776230000|2021-08-12 13:50:30|110.16|110.12|110.18|110.1|110.18|110.12|110.14|110.08|484
1628776240000|2021-08-12 13:50:40||110.12||110.1||110.12||110.1|87
1628776250000|2021-08-12 13:50:50||110.12||110.12||110.12||110.12|0
1628776260000|2021-08-12 13:51:00|110.2|110.14|110.3|110.24|110.32|110.24|110.2|110.14|8222
1628776270000|2021-08-12 13:51:10|110.28|110.22|110.26|110.18|110.28|110.22|110.24|110.18|3424
1628776280000|2021-08-12 13:51:20|110.24|110.16|110.22|110.14|110.24|110.16|110.22|110.14|1500
1628776290000|2021-08-12 13:51:30|110.2|110.16|110.2|110.14|110.22|110.16|110.2|110.14|2500
1628776300000|2021-08-12 13:51:40|110.22|110.16|110.14|110.08|110.26|110.18|110.14|110.08|6138
1628776310000|2021-08-12 13:51:50|110.16|110.1|110.26|110.2|110.26|110.2|110.16|110.1|7691
1628776320000|2021-08-12 13:52:00||110.18||110.2||110.2||110.18|0
1628776330000|2021-08-12 13:52:10|110.28|110.22|110.26|110.22|110.3|110.22|110.26|110.22|0
1628776340000|2021-08-12 13:52:20|110.24|110.2|110.2|110.14|110.24|110.2|110.2|110.14|5593
1628776350000|2021-08-12 13:52:30|110.18|110.12|110.2|110.12|110.2|110.14|110.12|110.06|2697
1628776360000|2021-08-12 13:52:40|||||||||1093
1628776370000|2021-08-12 13:52:50|||||||||50000
1628776380000|2021-08-12 13:53:00|110.18|110.1|110.02|109.96|110.18|110.1|109.94|109.9|150516
1628776390000|2021-08-12 13:53:10|110.04|109.98|110.08|110|110.08|110|110.02|109.98|18738
1628776400000|2021-08-12 13:53:20|110.04|110.02|110.04|110.02|110.04|110.02|110.04|110.02|3225
1628776410000|2021-08-12 13:53:30|110.02|110|110|109.96|110.02|110|109.98|109.92|179700
1628776420000|2021-08-12 13:53:40|110.04|109.98|110.04|110|110.04|110|110.04|109.98|53935
1628776430000|2021-08-12 13:53:50||109.98||109.98||109.98||109.98|3767
1628776440000|2021-08-12 13:54:00|110.06|110|110.1|110.06|110.2|110.14|110.04|110|17315
1628776450000|2021-08-12 13:54:10|110.12|110.08|110.1|110.06|110.14|110.08|110.08|110.06|13341
1628776460000|2021-08-12 13:54:20|110.08|110.04|110.06|109.96|110.1|110.04|109.98|109.92|30259
1628776480000|2021-08-12 13:54:40|110.04|109.94|109.94|109.9|110.04|109.94|109.94|109.9|3710
1628776500000|2021-08-12 13:55:00|109.92|109.86|109.9|109.86|109.94|109.9|109.88|109.84|5039
1628776510000|2021-08-12 13:55:10|109.94|109.88|110.08|110.04|110.1|110.04|109.94|109.88|103041
1628776520000|2021-08-12 13:55:20|110.06|110.02|110.08|110.02|110.08|110.02|110.06|110.02|2918
1628776530000|2021-08-12 13:55:30|110.06||110.06||110.06||110.06||0
1628776540000|2021-08-12 13:55:40|110.04|110|109.98|109.94|110.04|110|109.98|109.94|2795
1628776550000|2021-08-12 13:55:50|110|109.96|110.1|110.04|110.1|110.04|110|109.96|20985
1628776560000|2021-08-12 13:56:00|110.08|110|110.02|109.98|110.08|110|110.02|109.96|1718
1628776570000|2021-08-12 13:56:10|110.04|110|109.94|109.86|110.1|110.04|109.94|109.84|10451
1628776580000|2021-08-12 13:56:20|109.92||109.92||109.92||109.92||0
1628776590000|2021-08-12 13:56:30|109.96|109.88|109.96|109.9|110.02|109.94|109.96|109.88|5246
1628776610000|2021-08-12 13:56:50|109.98|109.92|109.98|109.94|110.04|109.98|109.98|109.92|4823
1628776620000|2021-08-12 13:57:00|110|109.96|110.04|109.98|110.06|109.98|110|109.96|4260
1628776630000|2021-08-12 13:57:10|110.02|109.94|109.94|109.9|110.02|109.94|109.94|109.86|33231
1628776640000|2021-08-12 13:57:20|109.92|109.86|109.88|109.82|109.92|109.86|109.88|109.82|1587
1628776650000|2021-08-12 13:57:30|109.86|109.84|109.9|109.84|109.96|109.88|109.86|109.84|33018
1628776660000|2021-08-12 13:57:40|109.88|109.86|109.94|109.88|109.96|109.9|109.88|109.82|30731
1628776670000|2021-08-12 13:57:50|109.92|109.9|109.88|109.82|109.92|109.9|109.86|109.82|5292
1628776680000|2021-08-12 13:58:00|109.86|109.84|109.86|109.82|109.9|109.86|109.86|109.82|3528
1628776690000|2021-08-12 13:58:10|||||||||8483
1628776700000|2021-08-12 13:58:20|109.84|109.8|109.82|109.78|109.84|109.8|109.82|109.78|9510
1628776710000|2021-08-12 13:58:30|109.8|109.76|109.9|109.82|109.9|109.84|109.8|109.76|7680
1628776720000|2021-08-12 13:58:40|109.92|109.84|109.92|109.86|109.92|109.86|109.92|109.84|20035
1628776730000|2021-08-12 13:58:50|109.94|109.92|110|109.94|110.04|109.98|109.94|109.92|1907
1628776740000|2021-08-12 13:59:00|109.98|109.92|109.96|109.92|109.98|109.92|109.96|109.92|9112
1628776750000|2021-08-12 13:59:10|109.94|109.88|110.04|109.98|110.04|109.98|109.94|109.86|33295
1628776760000|2021-08-12 13:59:20|110.02|109.94|110.02|109.96|110.04|109.98|109.96|109.9|25134
1628776770000|2021-08-12 13:59:30||109.98||109.98||109.98||109.96|235
1628776790000|2021-08-12 13:59:50|110.04|110|110.16|110.1|110.18|110.1|110.04|110|11129
1628776800000|2021-08-12 14:00:00|110.18|110.12|110.1|110.06|110.22|110.14|110.08|110.06|31977
1628776810000|2021-08-12 14:00:10|110.08|110.02|110.02|109.98|110.08|110.02|110|109.98|2135
1628776820000|2021-08-12 14:00:20|110.04|110|110.08|110|110.08|110.04|110.04|110|460
1628776830000|2021-08-12 14:00:30|110.06|109.98|110.04|109.98|110.06|109.98|110.04|109.98|2500
1628776840000|2021-08-12 14:00:40|110|109.94|110.06|110.02|110.06|110.02|110|109.94|37158
1628776850000|2021-08-12 14:00:50|110.04|110|110.04|110|110.06|110.02|110.02|109.98|11887
1628776860000|2021-08-12 14:01:00|110.06|110.02|110.16|110.08|110.16|110.08|110.06|110.02|16214
1628776870000|2021-08-12 14:01:10||110.06||110.06||110.08||110.06|0
1628776880000|2021-08-12 14:01:20||110.08||110.06||110.08||110.06|50000
1628776900000|2021-08-12 14:01:40|110.14|110.04|110.04|109.98|110.14|110.04|110.02|109.96|15851
1628776910000|2021-08-12 14:01:50||110||110||110||110|0
1628776920000|2021-08-12 14:02:00|110.02|109.98|110.06|110.02|110.06|110.02|110.02|109.98|2532
1628776930000|2021-08-12 14:02:10|110.04||110.04||110.04||110.04||0
1628776940000|2021-08-12 14:02:20|110.06|110.04|110.16|110.08|110.16|110.12|110.06|110.04|57780
1628776950000|2021-08-12 14:02:30|110.18|110.1|110.18|110.12|110.2|110.16|110.18|110.1|1392
1628776960000|2021-08-12 14:02:40|110.16||110.16||110.16||110.14||0
1628776970000|2021-08-12 14:02:50|110.18|110.14|110.18|110.12|110.2|110.16|110.16|110.1|19108
1628776980000|2021-08-12 14:03:00|110.2|110.14|110.24|110.16|110.26|110.2|110.18|110.12|30602
1628776990000|2021-08-12 14:03:10|110.22|110.14|110.2|110.12|110.22|110.16|110.18|110.12|2982
1628777000000|2021-08-12 14:03:20|110.18|110.08|110.14|110.1|110.18|110.1|110.14|110.08|5089
1628777010000|2021-08-12 14:03:30|110.12|110.06|110.1|110.06|110.12|110.06|110.1|110.06|66
1628777020000|2021-08-12 14:03:40|||||||||239
1628777030000|2021-08-12 14:03:50|110.08|110.02|110.06|110.02|110.08|110.02|110.06|110.02|5613
1628777040000|2021-08-12 14:04:00|110.08|110.04|110.14|110.08|110.16|110.12|110.08|110.04|13029
1628777050000|2021-08-12 14:04:10|110.16|110.1|110.18|110.12|110.22|110.16|110.16|110.1|6820
1628777060000|2021-08-12 14:04:20|110.2|110.14|110.26|110.16|110.28|110.16|110.2|110.14|6022
1628777070000|2021-08-12 14:04:30|110.28||110.26||110.28||110.26||40
1628777100000|2021-08-12 14:05:00|110.24|110.18|110.22|110.2|110.24|110.2|110.22|110.18|133
1628777110000|2021-08-12 14:05:10|110.24|110.18|110.18|110.14|110.24|110.18|110.18|110.14|7443
1628777120000|2021-08-12 14:05:20|110.16|110.12|110.08|110.06|110.16|110.12|110.08|110.04|14904
1628777130000|2021-08-12 14:05:30|110.06|110.02|110|109.98|110.06|110.02|110|109.98|147
1628777150000|2021-08-12 14:05:50|109.98|109.94|109.96|109.92|109.98|109.94|109.96|109.92|584
1628777160000|2021-08-12 14:06:00|109.94|109.9|109.94|109.9|109.96|109.92|109.88|109.82|9689
1628777170000|2021-08-12 14:06:10|109.92|109.88|109.92|109.86|109.92|109.88|109.9|109.84|0
1628777180000|2021-08-12 14:06:20|109.9|109.84|109.88|109.84|109.9|109.86|109.8|109.76|29612
1628777190000|2021-08-12 14:06:30|109.9|109.86|109.94|109.9|109.94|109.9|109.9|109.86|2746
1628777200000|2021-08-12 14:06:40|109.92|109.88|109.92|109.88|109.92|109.88|109.92|109.88|3383
1628777220000|2021-08-12 14:07:00|109.9|109.9|109.98|109.94|110|109.96|109.9|109.9|4158
1628777230000|2021-08-12 14:07:10|109.96||109.96||109.96||109.96||4145
1628777240000|2021-08-12 14:07:20|109.98|109.96|110|109.98|110|109.98|109.98|109.96|3948
1628777250000|2021-08-12 14:07:30|109.98|109.96|109.92|109.88|109.98|109.96|109.92|109.86|1254
1628777260000|2021-08-12 14:07:40||109.86||109.86||109.86||109.86|0
1628777270000|2021-08-12 14:07:50|109.9|109.84|109.92|109.86|109.92|109.88|109.88|109.78|10416
1628777280000|2021-08-12 14:08:00|109.94|109.88|109.92|109.86|109.94|109.9|109.92|109.86|3735
1628777300000|2021-08-12 14:08:20|109.9|109.84|109.84|109.78|109.9|109.84|109.82|109.76|4530
1628777310000|2021-08-12 14:08:30|109.82|109.76|109.8|109.76|109.82|109.76|109.8|109.76|3393
1628777320000|2021-08-12 14:08:40|109.78|109.74|109.76|109.72|109.78|109.74|109.76|109.72|2607
1628777330000|2021-08-12 14:08:50|109.74|109.68|109.7|109.64|109.74|109.68|109.7|109.62|6434
1628777350000|2021-08-12 14:09:10|109.68|109.62|109.7|109.64|109.74|109.68|109.66|109.62|3919
1628777360000|2021-08-12 14:09:20|109.68|109.66|109.68|109.66|109.68|109.66|109.68|109.66|200
1628777370000|2021-08-12 14:09:30|109.7|109.64|109.72|109.66|109.74|109.66|109.7|109.64|1852
1628777380000|2021-08-12 14:09:40|109.76|109.68|109.86|109.78|109.86|109.78|109.76|109.68|3647
1628777390000|2021-08-12 14:09:50|109.82|109.76|109.8|109.74|109.82|109.76|109.8|109.74|0
1628777400000|2021-08-12 14:10:00||109.76||109.76||109.76||109.76|0
1628777410000|2021-08-12 14:10:10|109.82|109.78|109.86|109.8|109.86|109.8|109.82|109.78|7034
1628777420000|2021-08-12 14:10:20|109.84|109.78|109.76|109.72|109.86|109.78|109.76|109.72|11153
1628777430000|2021-08-12 14:10:30|109.8|109.74|109.78|109.74|109.8|109.74|109.76|109.74|1
1628777440000|2021-08-12 14:10:40|109.76||109.76||109.76||109.76||0
1628777460000|2021-08-12 14:11:00|109.8|109.72|109.78|109.76|109.86|109.78|109.78|109.72|2987
1628777470000|2021-08-12 14:11:10|109.76|109.72|109.76|109.72|109.76|109.72|109.76|109.72|381
1628777480000|2021-08-12 14:11:20|||||||||18568
1628777490000|2021-08-12 14:11:30|109.74|109.68|109.74|109.68|109.74|109.68|109.74|109.68|1194
1628777500000|2021-08-12 14:11:40|109.72|109.66|109.68|109.66|109.72|109.66|109.66|109.6|3949
1628777510000|2021-08-12 14:11:50||109.64||109.64||109.66||109.64|24876
1628777520000|2021-08-12 14:12:00|109.72|109.62|109.72|109.66|109.72|109.7|109.72|109.62|6957
1628777530000|2021-08-12 14:12:10|109.76|109.68|109.74|109.68|109.78|109.72|109.74|109.68|25674
1628777550000|2021-08-12 14:12:30|109.72|109.7|109.66|109.62|109.72|109.7|109.66|109.6|1765
1628777580000|2021-08-12 14:13:00|||||||||9065
1628777590000|2021-08-12 14:13:10|109.64|109.6|109.66|109.62|109.68|109.62|109.6|109.56|26125
1628777600000|2021-08-12 14:13:20|109.68|109.64|109.7|109.66|109.74|109.68|109.68|109.64|5449
1628777610000|2021-08-12 14:13:30|109.72|109.68|109.74|109.68|109.74|109.7|109.72|109.68|2458
1628777620000|2021-08-12 14:13:40|109.72|109.66|109.74|109.7|109.74|109.7|109.72|109.66|0
1628777630000|2021-08-12 14:13:50|109.78|109.72|109.88|109.8|109.94|109.88|109.78|109.72|78706
1628777640000|2021-08-12 14:14:00||109.82||109.8||109.82||109.8|0
1628777660000|2021-08-12 14:14:20|109.86|109.76|109.74|109.68|109.86|109.76|109.74|109.68|13036
1628777670000|2021-08-12 14:14:30|109.72||109.72||109.72||109.72||1087
1628777690000|2021-08-12 14:14:50|109.74|109.7|109.72|109.68|109.74|109.72|109.72|109.68|1400
1628777700000|2021-08-12 14:15:00|109.7|109.64|109.68|109.62|109.7|109.64|109.68|109.6|3400
1628777710000|2021-08-12 14:15:10|109.66|109.6|109.66|109.6|109.66|109.6|109.66|109.58|547
1628777730000|2021-08-12 14:15:30|109.64|109.58|109.58|109.56|109.64|109.58|109.58|109.54|91
1628777740000|2021-08-12 14:15:40|109.56|109.54|109.54|109.5|109.56|109.54|109.54|109.5|3130
1628777750000|2021-08-12 14:15:50|109.52|109.52|109.62|109.58|109.64|109.58|109.52|109.52|10790
1628777760000|2021-08-12 14:16:00|109.64|109.56|109.66|109.62|109.66|109.62|109.64|109.54|2281
1628777770000|2021-08-12 14:16:10|109.64|109.6|109.62|109.54|109.64|109.6|109.62|109.54|15907
1628777780000|2021-08-12 14:16:20|109.6|109.52|109.58|109.52|109.6|109.52|109.58|109.5|42
1628777790000|2021-08-12 14:16:30|109.56||109.56||109.56||109.56||5
1628777800000|2021-08-12 14:16:40|109.58|109.54|109.56|109.5|109.66|109.62|109.54|109.5|20990
1628777810000|2021-08-12 14:16:50|109.54||109.52||109.54||109.52||0
1628777820000|2021-08-12 14:17:00|109.5|109.48|109.48|109.42|109.5|109.48|109.46|109.4|11057
1628777830000|2021-08-12 14:17:10|||||||||24716
1628777840000|2021-08-12 14:17:20|109.5|109.44|109.64|109.58|109.64|109.58|109.5|109.44|69726
1628777850000|2021-08-12 14:17:30|109.66|109.6|109.64|109.6|109.66|109.6|109.64|109.6|18152
1628777860000|2021-08-12 14:17:40|109.62|109.62|109.62|109.56|109.64|109.62|109.62|109.54|3087
1628777870000|2021-08-12 14:17:50|109.64|109.58|109.66|109.62|109.66|109.62|109.64|109.58|1763
1628777880000|2021-08-12 14:18:00||109.6||109.6||109.6||109.6|12569
1628777910000|2021-08-12 14:18:30|||||||||5114
1628777930000|2021-08-12 14:18:50|109.64|109.58|109.58|109.54|109.64|109.58|109.56|109.52|17748
1628777940000|2021-08-12 14:19:00|109.62|109.56|109.66|109.58|109.66|109.58|109.62|109.56|7042
1628777950000|2021-08-12 14:19:10|109.68|109.6|109.7|109.66|109.72|109.68|109.68|109.6|15682
1628777970000|2021-08-12 14:19:30|109.68||109.7||109.7||109.68||3500
1628777980000|2021-08-12 14:19:40|109.72|109.68|109.7|109.68|109.72|109.68|109.7|109.68|1255
1628777990000|2021-08-12 14:19:50|109.68|109.66|109.62|109.56|109.68|109.66|109.62|109.54|5440
1628778000000|2021-08-12 14:20:00||109.54||109.54||109.54||109.52|0
1628778010000|2021-08-12 14:20:10|109.64|109.56|109.6|109.54|109.66|109.58|109.6|109.54|31426
1628778020000|2021-08-12 14:20:20|109.62||109.6||109.62||109.6||0
1628778030000|2021-08-12 14:20:30|109.58|109.52|109.52|109.48|109.58|109.54|109.5|109.44|4962
1628778040000|2021-08-12 14:20:40|109.54|109.5|109.58|109.5|109.58|109.52|109.54|109.5|73188
1628778050000|2021-08-12 14:20:50|109.56||109.54||109.56||109.54||10
1628778060000|2021-08-12 14:21:00|109.52|109.48|109.48|109.42|109.52|109.48|109.48|109.42|43481
1628778070000|2021-08-12 14:21:10|109.5|109.44|109.6|109.54|109.6|109.54|109.5|109.42|6472
1628778080000|2021-08-12 14:21:20|109.62|109.52|109.66|109.62|109.7|109.64|109.62|109.52|20696
1628778090000|2021-08-12 14:21:30|||||||||3966
1628778100000|2021-08-12 14:21:40|109.68|109.64|109.74|109.7|109.74|109.7|109.68|109.64|5706
1628778110000|2021-08-12 14:21:50|109.72|109.68|109.72|109.68|109.74|109.7|109.7|109.68|3698
1628778120000|2021-08-12 14:22:00|109.7|109.64|109.66|109.62|109.7|109.66|109.66|109.6|7456
1628778130000|2021-08-12 14:22:10|109.68|109.64|109.66|109.62|109.68|109.66|109.66|109.62|1515
1628778140000|2021-08-12 14:22:20|||||||||73
1628778150000|2021-08-12 14:22:30|109.68|109.64|109.68|109.62|109.72|109.68|109.68|109.62|2203
1628778160000|2021-08-12 14:22:40|109.7|109.64|109.7|109.64|109.72|109.64|109.7|109.64|0
1628778180000|2021-08-12 14:23:00|109.68|109.66|109.72|109.66|109.74|109.7|109.68|109.64|4706
1628778190000|2021-08-12 14:23:10|109.74||109.74||109.74||109.72||4001
1628778200000|2021-08-12 14:23:20|109.72||109.72||109.72||109.72||0
1628778210000|2021-08-12 14:23:30|109.74|109.68|109.82|109.76|109.84|109.78|109.74|109.68|7745
1628778220000|2021-08-12 14:23:40|109.84|109.78|109.84|109.78|109.86|109.78|109.84|109.78|0
1628778240000|2021-08-12 14:24:00|109.82|109.76|109.86|109.8|109.86|109.84|109.8|109.74|13534
1628778250000|2021-08-12 14:24:10||109.82||109.82||109.82||109.8|0
1628778260000|2021-08-12 14:24:20||109.8||109.8||109.82||109.8|1800
1628778270000|2021-08-12 14:24:30||109.82||109.82||109.82||109.82|903
1628778280000|2021-08-12 14:24:40|||||||||1013
1628778300000|2021-08-12 14:25:00|109.84|109.8|109.86|109.78|109.86|109.8|109.74|109.72|36299
1628778310000|2021-08-12 14:25:10|109.84|109.8|109.84|109.78|109.84|109.82|109.84|109.78|0
1628778320000|2021-08-12 14:25:20|109.86|109.8|109.82|109.74|109.88|109.82|109.8|109.74|6314
1628778330000|2021-08-12 14:25:30|109.8||109.8||109.8||109.8||29
1628778340000|2021-08-12 14:25:40|||||||||1
1628778350000|2021-08-12 14:25:50|109.78|109.7|109.74|109.66|109.78|109.7|109.74|109.66|1925
1628778360000|2021-08-12 14:26:00|109.76|109.68|109.8|109.76|109.86|109.8|109.76|109.68|37184
1628778390000|2021-08-12 14:26:30|109.78|109.72|109.78|109.76|109.8|109.76|109.78|109.72|1781
1628778400000|2021-08-12 14:26:40|109.82|109.78|109.82|109.78|109.82|109.8|109.8|109.76|935
1628778410000|2021-08-12 14:26:50|109.8||109.82||109.82||109.8||0
1628778420000|2021-08-12 14:27:00|109.8|109.76|109.84|109.8|109.86|109.8|109.78|109.72|22964
1628778440000|2021-08-12 14:27:20|||||||||11206
1628778450000|2021-08-12 14:27:30|109.86|109.82|109.84|109.76|109.94|109.86|109.84|109.76|43907
1628778460000|2021-08-12 14:27:40||109.78||109.78||109.78||109.78|0
1628778470000|2021-08-12 14:27:50|109.82|109.76|109.76|109.7|109.82|109.78|109.7|109.64|20760
1628778480000|2021-08-12 14:28:00|109.78|109.72|109.78|109.7|109.78|109.74|109.78|109.7|0
1628778490000|2021-08-12 14:28:10|109.76|109.72|109.82|109.76|109.84|109.78|109.76|109.72|858
1628778500000|2021-08-12 14:28:20|109.8||109.82||109.82||109.8||0
1628778510000|2021-08-12 14:28:30|109.8|109.72|109.76|109.72|109.8|109.72|109.76|109.72|1593
1628778520000|2021-08-12 14:28:40|109.74|109.7|109.74|109.68|109.74|109.7|109.74|109.68|0
1628778530000|2021-08-12 14:28:50|109.72|109.66|109.72|109.66|109.74|109.66|109.72|109.64|2545
1628778540000|2021-08-12 14:29:00|109.68|109.68|109.72|109.66|109.72|109.68|109.68|109.62|10000
1628778550000|2021-08-12 14:29:10|109.74|109.68|109.8|109.74|109.82|109.74|109.74|109.68|12690
1628778560000|2021-08-12 14:29:20|109.82|109.76|109.82|109.78|109.82|109.78|109.8|109.76|1251
1628778570000|2021-08-12 14:29:30|109.88|109.8|109.86|109.8|109.88|109.84|109.86|109.78|2223
1628778580000|2021-08-12 14:29:40|109.84|109.78|109.8|109.74|109.84|109.78|109.74|109.7|294
1628778590000|2021-08-12 14:29:50|||||||||8069
1628778600000|2021-08-12 14:30:00||109.76||109.74||109.78||109.74|1896
1628778610000|2021-08-12 14:30:10|109.78|109.72|109.78|109.7|109.78|109.72|109.78|109.7|0
1628778620000|2021-08-12 14:30:20||109.72||109.72||109.72||109.72|0
1628778630000|2021-08-12 14:30:30|||||||||3653
1628778640000|2021-08-12 14:30:40|109.76|109.7|109.74|109.66|109.76|109.7|109.72|109.66|633
1628778650000|2021-08-12 14:30:50|109.76|109.68|109.7|109.62|109.78|109.74|109.7|109.62|1582
1628778660000|2021-08-12 14:31:00||109.64||109.62||109.64||109.62|0
1628778670000|2021-08-12 14:31:10|109.68|109.58|109.62|109.54|109.68|109.58|109.62|109.54|1438
1628778680000|2021-08-12 14:31:20||109.56||109.54||109.56||109.54|0
1628778690000|2021-08-12 14:31:30|109.6|109.52|109.46|109.4|109.6|109.54|109.46|109.4|12178
1628778710000|2021-08-12 14:31:50|||||||||5000
1628778720000|2021-08-12 14:32:00|109.44|109.38|109.42|109.34|109.44|109.38|109.42|109.32|1611
1628778730000|2021-08-12 14:32:10|109.4|109.32|109.4|109.36|109.42|109.36|109.38|109.32|5130
1628778740000|2021-08-12 14:32:20|109.38|109.34|109.4|109.34|109.4|109.34|109.36|109.3|11289
1628778760000|2021-08-12 14:32:40|109.42|109.36|109.46|109.36|109.5|109.42|109.42|109.36|16581
1628778770000|2021-08-12 14:32:50|109.42|109.38|109.5|109.44|109.5|109.44|109.4|109.38|4465
1628778780000|2021-08-12 14:33:00|109.46|109.38|109.46|109.42|109.5|109.42|109.44|109.38|1567
1628778790000|2021-08-12 14:33:10|109.44|109.38|109.44|109.38|109.44|109.38|109.42|109.36|1151
1628778800000|2021-08-12 14:33:20|109.42|109.36|109.42|109.36|109.42|109.36|109.42|109.36|0
1628778810000|2021-08-12 14:33:30|109.4|109.34|109.32|109.28|109.4|109.34|109.32|109.26|6483
1628778820000|2021-08-12 14:33:40|109.34|109.3|109.34|109.3|109.42|109.36|109.34|109.3|2573
1628778830000|2021-08-12 14:33:50|||||||||24539
1628778850000|2021-08-12 14:34:10|109.32|109.32|109.24|109.2|109.32|109.32|109.24|109.18|11757
1628778870000|2021-08-12 14:34:30|109.22|109.18|109.16|109.08|109.24|109.18|109.16|109.06|25171
1628778880000|2021-08-12 14:34:40|||||||||460
1628778890000|2021-08-12 14:34:50|||||||||607
1628778900000|2021-08-12 14:35:00|109.14|109.1|109.16|109.1|109.16|109.12|109.04|109|21720
1628778910000|2021-08-12 14:35:10|109.14||109.14||109.14||109.14||0
1628778920000|2021-08-12 14:35:20|109.12||109.14||109.14||109.12||1000
1628778930000|2021-08-12 14:35:30|109.16|109.12|109.14|109.1|109.16|109.12|109.14|109.08|13662
1628778950000|2021-08-12 14:35:50|109.12|109.06|109.04|108.98|109.14|109.06|109|108.96|53929
1628778960000|2021-08-12 14:36:00|109.08|109|109.1|109.06|109.12|109.06|109.08|109|20451
1628778970000|2021-08-12 14:36:10|109.08|109.08|109.1|109.06|109.1|109.08|109.06|109.02|41718
1628778980000|2021-08-12 14:36:20|109.08|109.04|109.04|108.96|109.08|109.04|109.04|108.96|19505
1628778990000|2021-08-12 14:36:30|||||||||30000
1628779010000|2021-08-12 14:36:50|109.02|108.94|108.92|108.88|109.02|108.94|108.92|108.88|20167
1628779020000|2021-08-12 14:37:00|108.9|108.86|108.96|108.92|109|108.92|108.88|108.82|26989
1628779030000|2021-08-12 14:37:10|109|108.96|108.94|108.9|109|108.96|108.92|108.9|23667
1628779040000|2021-08-12 14:37:20|108.96|108.94|108.94|108.9|108.98|108.94|108.94|108.9|28000
1628779050000|2021-08-12 14:37:30|||||||||14603
1628779060000|2021-08-12 14:37:40|108.96|108.92|109|108.94|109|108.94|108.96|108.92|5940
1628779070000|2021-08-12 14:37:50|108.96|108.96|109.08|109.02|109.08|109.04|108.96|108.96|9268
1628779080000|2021-08-12 14:38:00|109.06|109|109.04|109|109.06|109|109.04|109|1070
1628779090000|2021-08-12 14:38:10|109.02|108.98|108.96|108.88|109.02|108.98|108.96|108.88|6998
1628779110000|2021-08-12 14:38:30|108.94||108.92||108.94||108.92||85
1628779130000|2021-08-12 14:38:50|108.94|108.9|108.96|108.9|108.96|108.9|108.94|108.9|7221
1628779140000|2021-08-12 14:39:00|109|108.92|108.96|108.88|109.02|108.94|108.96|108.88|14340
1628779150000|2021-08-12 14:39:10|108.94|108.9|108.94|108.9|108.96|108.9|108.94|108.88|202
1628779160000|2021-08-12 14:39:20|108.98|108.92|108.98|108.94|108.98|108.94|108.96|108.88|10970
1628779170000|2021-08-12 14:39:30|109.02|108.96|109|108.96|109.04|108.98|108.98|108.94|3499
1628779180000|2021-08-12 14:39:40|108.98|108.94|108.96|108.88|108.98|108.94|108.96|108.88|5679
1628779190000|2021-08-12 14:39:50||108.9||108.88||108.9||108.88|0
1628779200000|2021-08-12 14:40:00||108.9||108.88||108.9||108.88|0
1628779210000|2021-08-12 14:40:10|109|108.9|108.98|108.94|109.04|108.96|108.98|108.9|3886
1628779220000|2021-08-12 14:40:20|109|108.96|109.04|108.98|109.06|108.98|109|108.96|30247
1628779230000|2021-08-12 14:40:30|109.02||109.02||109.02||109.02||0
1628779240000|2021-08-12 14:40:40||109||109||109||109|4529
1628779250000|2021-08-12 14:40:50|109.04|109.02|109.02|108.98|109.06|109.02|109|108.96|2889
1628779260000|2021-08-12 14:41:00|109|108.96|109|108.96|109|108.96|108.98|108.94|357
1628779270000|2021-08-12 14:41:10|109.02||109||109.02||109||0
1628779280000|2021-08-12 14:41:20|108.98||109||109||108.98||3
1628779300000|2021-08-12 14:41:40|||||||||4483
1628779310000|2021-08-12 14:41:50|||||||||1000
1628779330000|2021-08-12 14:42:10|||||||||1000
1628779340000|2021-08-12 14:42:20|||||||||21092
1628779360000|2021-08-12 14:42:40|109.02|108.98|109.14|109.1|109.16|109.1|109.02|108.98|28505
1628779370000|2021-08-12 14:42:50||109.12||109.12||109.12||109.1|3403
1628779380000|2021-08-12 14:43:00|109.12|109.1|109.12|109.08|109.12|109.1|109.1|109.08|9571
1628779390000|2021-08-12 14:43:10|109.1|109.06|109.1|109.08|109.12|109.08|109.1|109.04|6251
1628779410000|2021-08-12 14:43:30|109.14|109.1|109.18|109.12|109.18|109.14|109.14|109.1|3109
1628779420000|2021-08-12 14:43:40|109.16||109.16||109.16||109.16||0
1628779430000|2021-08-12 14:43:50|109.18|109.14|109.24|109.2|109.24|109.2|109.18|109.14|4665
1628779440000|2021-08-12 14:44:00|109.18|109.18|109.22|109.16|109.24|109.22|109.18|109.16|14197
1628779450000|2021-08-12 14:44:10|109.2|109.18|109.12|109.08|109.2|109.18|109.12|109.08|1963
1628779460000|2021-08-12 14:44:20|109.14|109.1|109.18|109.14|109.22|109.16|109.14|109.1|6195
1628779470000|2021-08-12 14:44:30|109.22|109.16|109.26|109.2|109.26|109.22|109.22|109.16|1208
1628779480000|2021-08-12 14:44:40|109.28||109.28||109.28||109.26||0
1628779490000|2021-08-12 14:44:50|109.26|109.22|109.28|109.26|109.28|109.26|109.26|109.22|1
1628779500000|2021-08-12 14:45:00|109.26|109.24|109.26|109.18|109.28|109.26|109.26|109.18|10277
1628779510000|2021-08-12 14:45:10|109.24|109.16|109.22|109.2|109.24|109.2|109.22|109.16|0
1628779520000|2021-08-12 14:45:20|109.24|109.22|109.26|109.22|109.28|109.24|109.24|109.22|2312
1628779530000|2021-08-12 14:45:30|109.28||109.28||109.28||109.28||0
1628779550000|2021-08-12 14:45:50||109.24||109.24||109.26||109.24|0
1628779560000|2021-08-12 14:46:00|109.3|109.26|109.38|109.32|109.44|109.38|109.3|109.26|18828
1628779570000|2021-08-12 14:46:10|109.36|109.3|109.34|109.3|109.36|109.3|109.32|109.3|2009
1628779580000|2021-08-12 14:46:20|||||||||45479
1628779590000|2021-08-12 14:46:30|109.36|109.36|109.34|109.3|109.38|109.36|109.34|109.3|123663
1628779600000|2021-08-12 14:46:40|109.32|109.26|109.3|109.26|109.32|109.26|109.26|109.22|4291
1628779610000|2021-08-12 14:46:50|109.28|109.22|109.26|109.18|109.28|109.22|109.24|109.18|15879
1628779620000|2021-08-12 14:47:00|109.24|109.16|109.18|109.14|109.24|109.16|109.18|109.14|4
1628779630000|2021-08-12 14:47:10|109.16|109.1|109.18|109.1|109.18|109.12|109.14|109.1|3791
1628779640000|2021-08-12 14:47:20|109.16|109.12|109.18|109.12|109.2|109.14|109.16|109.12|11419
1628779650000|2021-08-12 14:47:30||109.1||109.1||109.12||109.1|0
1628779660000|2021-08-12 14:47:40|109.16|109.12|109.18|109.12|109.2|109.14|109.16|109.12|440
1628779670000|2021-08-12 14:47:50|109.2||109.18||109.2||109.18||0
1628779680000|2021-08-12 14:48:00|109.22|109.14|109.28|109.22|109.28|109.22|109.22|109.14|7620
1628779690000|2021-08-12 14:48:10|109.26||109.26||109.28||109.26||2
1628779700000|2021-08-12 14:48:20|109.24|109.24|109.26|109.22|109.26|109.24|109.24|109.2|1
1628779710000|2021-08-12 14:48:30|109.24|109.2|109.24|109.18|109.24|109.2|109.24|109.18|442
1628779720000|2021-08-12 14:48:40|109.22|109.16|109.12|109.08|109.22|109.16|109.12|109.08|20753
1628779730000|2021-08-12 14:48:50|109.16|109.1|109.16|109.1|109.16|109.12|109.12|109.1|5136
1628779740000|2021-08-12 14:49:00|109.18|109.12|109.14|109.1|109.24|109.18|109.14|109.1|987
1628779750000|2021-08-12 14:49:10|109.18||109.14||109.18||109.14||0
1628779760000|2021-08-12 14:49:20|109.18|109.12|109.2|109.12|109.22|109.16|109.18|109.12|4151
1628779770000|2021-08-12 14:49:30|109.18|109.1|109.16|109.1|109.18|109.12|109.16|109.08|0
1628779780000|2021-08-12 14:49:40|||||||||2268
1628779790000|2021-08-12 14:49:50|109.18|109.12|109.16|109.1|109.18|109.14|109.16|109.1|3362
1628779800000|2021-08-12 14:50:00|109.18||109.16||109.18||109.16||40
1628779810000|2021-08-12 14:50:10|109.14|109.08|109.16|109.12|109.16|109.14|109.14|109.08|2500
1628779860000|2021-08-12 14:51:00|109.14|109.1|109.08|109.04|109.14|109.1|109.06|109.04|21055
1628779880000|2021-08-12 14:51:20|109.06||109.06||109.08||109.06||0
1628779890000|2021-08-12 14:51:30|||||||||335
1628779900000|2021-08-12 14:51:40|109.04|109|109.04|109|109.04|109|109.02|109|6923
1628779910000|2021-08-12 14:51:50|109.06|109.02|109.04|109.02|109.06|109.02|109.04|109.02|2593
1628779950000|2021-08-12 14:52:30|109.06|109|109.04|109|109.08|109|109.02|109|7484
1628779960000|2021-08-12 14:52:40|109.06|109.02|109.04|109.02|109.06|109.02|109.04|109.02|200
1628779970000|2021-08-12 14:52:50|||||||||39177
1628779980000|2021-08-12 14:53:00|109|109|109.1|109.06|109.12|109.08|109|108.98|80230
1628779990000|2021-08-12 14:53:10|109.12|109.08|109.18|109.12|109.2|109.16|109.12|109.08|21111
1628780000000|2021-08-12 14:53:20||109.1||109.1||109.1||109.1|0
1628780010000|2021-08-12 14:53:30|109.16|109.12|109.06|109.02|109.16|109.12|109.06|109|10689
1628780020000|2021-08-12 14:53:40|||||||||448
1628780030000|2021-08-12 14:53:50|||||||||9118
1628780040000|2021-08-12 14:54:00||109||109||109||109|2270
1628780050000|2021-08-12 14:54:10|109.04|108.98|108.98|108.94|109.06|109.02|108.98|108.94|4052
1628780060000|2021-08-12 14:54:20|108.96|108.92|108.94|108.9|108.96|108.92|108.94|108.88|5098
1628780070000|2021-08-12 14:54:30|108.92||108.92||108.92||108.92||100
1628780080000|2021-08-12 14:54:40|108.9|108.86|108.82|108.8|108.9|108.86|108.82|108.8|874
1628780090000|2021-08-12 14:54:50|108.84|108.76|108.82|108.78|108.84|108.78|108.74|108.72|20490
1628780120000|2021-08-12 14:55:20|108.84|108.8|108.92|108.9|108.92|108.9|108.82|108.78|9637
1628780130000|2021-08-12 14:55:30|108.94|108.88|108.98|108.9|108.98|108.92|108.94|108.88|8474
1628780140000|2021-08-12 14:55:40|108.94|108.92|108.98|108.94|108.98|108.94|108.94|108.92|1234
1628780150000|2021-08-12 14:55:50|109.02|108.96|109.06|109.02|109.08|109.02|109|108.96|1
1628780160000|2021-08-12 14:56:00|109.1|109.04|109|108.96|109.1|109.04|109|108.96|7933
1628780170000|2021-08-12 14:56:10|109.04|108.98|109.04|108.98|109.04|108.98|109.04|108.98|14825
1628780180000|2021-08-12 14:56:20|109.08|109|109.16|109.06|109.16|109.06|109.08|109|15869
1628780190000|2021-08-12 14:56:30|109.14|109.08|109.14|109.1|109.2|109.14|109.14|109.08|12111
1628780200000|2021-08-12 14:56:40|109.12|109.08|109.1|109.06|109.12|109.1|109.1|109.02|24159
1628780210000|2021-08-12 14:56:50||109.04||109.06||109.06||109.04|0
1628780220000|2021-08-12 14:57:00|109.12|109.08|109.16|109.1|109.18|109.14|109.12|109.08|14597
1628780240000|2021-08-12 14:57:20|109.14|109.08|109.1|109.06|109.14|109.08|109.1|109.04|32054
1628780250000|2021-08-12 14:57:30|109.12|109.08|109.12|109.08|109.12|109.08|109.1|109.08|15961
1628780260000|2021-08-12 14:57:40|109.16|109.1|109.24|109.18|109.26|109.2|109.16|109.1|11746
1628780270000|2021-08-12 14:57:50||109.2||109.18||109.2||109.18|0
1628780280000|2021-08-12 14:58:00|109.22|109.2|109.18|109.14|109.22|109.2|109.16|109.12|19762
1628780290000|2021-08-12 14:58:10|109.16|109.12|109.16|109.12|109.18|109.14|109.16|109.12|868
1628780300000|2021-08-12 14:58:20|109.14|109.1|109.1|109.06|109.14|109.1|109.08|109.06|26174
1628780310000|2021-08-12 14:58:30|109.08||109.1||109.1||109.08||19614
1628780320000|2021-08-12 14:58:40|||||||||539
1628780330000|2021-08-12 14:58:50|109.08|109.08|109.1|109.06|109.1|109.08|109.08|109.06|12481
1628780350000|2021-08-12 14:59:10|109.12|109.08|109.18|109.14|109.18|109.14|109.12|109.08|18557
1628780360000|2021-08-12 14:59:20|109.2|109.16|109.2|109.16|109.24|109.18|109.2|109.16|4035
1628780370000|2021-08-12 14:59:30|109.18|109.14|109.24|109.2|109.24|109.22|109.16|109.1|22040
1628780400000|2021-08-12 15:00:00|109.26|109.22|109.26|109.2|109.26|109.22|109.26|109.2|2996
1628780410000|2021-08-12 15:00:10|||||||||1000
1628780420000|2021-08-12 15:00:20|109.24|109.18|109.18|109.12|109.24|109.18|109.16|109.12|29097
1628780430000|2021-08-12 15:00:30|109.2|109.14|109.2|109.16|109.2|109.16|109.2|109.14|2294
1628780440000|2021-08-12 15:00:40|109.18|109.18|109.2|109.16|109.24|109.2|109.18|109.16|8238
1628780450000|2021-08-12 15:00:50|109.18|109.14|109.18|109.12|109.2|109.14|109.16|109.12|0
1628780460000|2021-08-12 15:01:00|109.16|109.08|109.16|109.1|109.22|109.14|109.12|109.08|29514
1628780470000|2021-08-12 15:01:10|109.14|109.12|109.14|109.12|109.18|109.12|109.14|109.12|0
1628780480000|2021-08-12 15:01:20|||||||||2270
1628780490000|2021-08-12 15:01:30|109.18|109.14|109.1|109.06|109.18|109.14|109.1|109.06|14729
1628780500000|2021-08-12 15:01:40|109.12|109.08|109.12|109.08|109.14|109.08|109.12|109.08|3319
1628780510000|2021-08-12 15:01:50|109.1||109.1||109.1||109.1||218
1628780520000|2021-08-12 15:02:00|109.08|109.06|109.1|109.06|109.12|109.08|109.08|109.06|14591
1628780530000|2021-08-12 15:02:10|109.08|109.02|109.14|109.1|109.14|109.1|109.06|109.02|14148
1628780540000|2021-08-12 15:02:20|109.16||109.16||109.18||109.16||250
1628780550000|2021-08-12 15:02:30|109.14|109.08|109.14|109.08|109.14|109.08|109.14|109.08|0
1628780560000|2021-08-12 15:02:40||109.1||109.1||109.1||109.1|0
1628780570000|2021-08-12 15:02:50|109.16|109.12|109.14|109.1|109.16|109.12|109.14|109.1|15
1628780580000|2021-08-12 15:03:00||109.12||109.12||109.12||109.1|22764
1628780620000|2021-08-12 15:03:40|109.12|109.1|109.08|109.04|109.12|109.1|109.06|109.04|4252
1628780630000|2021-08-12 15:03:50|||||||||9444
1628780640000|2021-08-12 15:04:00|109.06||109.06||109.06||109.06||0
1628780680000|2021-08-12 15:04:40|109.04|109|109.04|109|109.04|109|109.04|108.98|9445
1628780690000|2021-08-12 15:04:50|109.02|109.02|109.04|109.02|109.04|109.02|109.02|109|1210
1628780710000|2021-08-12 15:05:10|||||||||734
1628780720000|2021-08-12 15:05:20|109.02|109|109.02|109|109.04|109|109.02|109|4262
1628780730000|2021-08-12 15:05:30|||||||||22842
1628780740000|2021-08-12 15:05:40|109.04|109.02|109.04|109|109.08|109.06|109.04|109|26884
1628780760000|2021-08-12 15:06:00|109.06|109.02|109.06|109.02|109.06|109.02|109.02|109|4412
1628780770000|2021-08-12 15:06:10|109.04|109|108.96|108.92|109.04|109|108.96|108.92|5008
1628780780000|2021-08-12 15:06:20|108.98|108.94|109.02|108.98|109.02|108.98|108.98|108.94|10679
1628780790000|2021-08-12 15:06:30|109|108.96|108.96|108.92|109|108.96|108.96|108.92|3276
1628780800000|2021-08-12 15:06:40|108.98|108.94|108.98|108.94|108.98|108.94|108.96|108.92|4072
1628780810000|2021-08-12 15:06:50|108.96|108.92|108.92|108.86|108.96|108.94|108.92|108.86|1585
1628780820000|2021-08-12 15:07:00|108.9|108.84|108.88|108.86|108.9|108.86|108.88|108.84|0
1628780830000|2021-08-12 15:07:10|108.86|108.84|108.88|108.86|108.88|108.86|108.86|108.82|980
1628780840000|2021-08-12 15:07:20|108.9|108.84|108.92|108.86|108.92|108.9|108.9|108.84|8186
1628780850000|2021-08-12 15:07:30|108.9|108.88|108.9|108.88|108.9|108.88|108.9|108.88|5329
1628780860000|2021-08-12 15:07:40|108.92|108.9|108.86|108.82|108.92|108.9|108.86|108.8|6459
1628780870000|2021-08-12 15:07:50|108.9||108.9||108.9||108.9||28319
1628780900000|2021-08-12 15:08:20|||||||||12134
1628780920000|2021-08-12 15:08:40|108.92|108.84|109|108.96|109|108.96|108.92|108.84|14276
1628780930000|2021-08-12 15:08:50|108.98|108.94|108.96|108.94|108.98|108.94|108.96|108.94|400
1628780940000|2021-08-12 15:09:00|108.94|108.92|108.94|108.92|108.94|108.92|108.94|108.92|8726
1628780950000|2021-08-12 15:09:10|108.92|108.9|108.94|108.9|108.94|108.9|108.88|108.84|21616
1628780960000|2021-08-12 15:09:20|108.96|108.92|109.04|108.98|109.04|108.98|108.96|108.92|5442
1628780970000|2021-08-12 15:09:30|109.02||109.02||109.02||109||898
1628780980000|2021-08-12 15:09:40|109.04|109|109.1|109.06|109.1|109.06|109.04|109|2854
1628780990000|2021-08-12 15:09:50|109.12|109.08|109.08|109.04|109.18|109.12|109.08|109.04|15202
1628781000000|2021-08-12 15:10:00|109.06|109.02|109.06|109.04|109.08|109.04|109.06|109|2964
1628781010000|2021-08-12 15:10:10|109.08||109.08||109.08||109.08||0
1628781020000|2021-08-12 15:10:20|109.06||109.06||109.06||109.06||650
1628781030000|2021-08-12 15:10:30|||||||||13728
1628781040000|2021-08-12 15:10:40|109.04|109.02|109.02|109|109.04|109.02|109.02|109|2995
1628781050000|2021-08-12 15:10:50|109|108.98|109|108.94|109.02|108.98|109|108.94|5956
1628781060000|2021-08-12 15:11:00|109.02|108.96|109.04|108.98|109.04|108.98|109|108.96|6552
1628781070000|2021-08-12 15:11:10|109.02|109|109.12|109.06|109.12|109.06|109.02|109|15750
1628781080000|2021-08-12 15:11:20|109.14||109.12||109.14||109.12||340
1628781100000|2021-08-12 15:11:40|109.14|109.08|109.16|109.12|109.18|109.14|109.14|109.08|2829
1628781110000|2021-08-12 15:11:50|109.18|109.14|109.18|109.14|109.18|109.14|109.18|109.14|18903
1628781120000|2021-08-12 15:12:00|109.16|109.12|109.16|109.12|109.18|109.12|109.16|109.12|9607
1628781130000|2021-08-12 15:12:10|109.14|109.1|109.14|109.1|109.16|109.12|109.12|109.08|9021
1628781140000|2021-08-12 15:12:20||109.12||109.12||109.12||109.1|200
1628781150000|2021-08-12 15:12:30|||||||||865
1628781160000|2021-08-12 15:12:40||109.1||109.1||109.1||109.08|4000
1628781180000|2021-08-12 15:13:00||109.12||109.12||109.12||109.12|4581
1628781190000|2021-08-12 15:13:10|109.18|109.14|109.18|109.14|109.24|109.16|109.18|109.14|7004
1628781200000|2021-08-12 15:13:20|109.2||109.2||109.2||109.2||831
1628781210000|2021-08-12 15:13:30|109.18||109.18||109.18||109.18||5462
1628781250000|2021-08-12 15:14:10|109.16|109.12|109.18|109.14|109.18|109.14|109.16|109.12|3040
1628781260000|2021-08-12 15:14:20|||||||||9552
1628781280000|2021-08-12 15:14:40|109.16|109.12|109.2|109.16|109.2|109.16|109.16|109.12|7009
1628781290000|2021-08-12 15:14:50|109.18|109.18|109.22|109.2|109.26|109.2|109.18|109.18|1168
1628781300000|2021-08-12 15:15:00|109.27|109.2|109.31|109.22|109.33|109.24|109.22|109.15|449
1628781310000|2021-08-12 15:15:10|109.26|109.17|109.27|109.18|109.31|109.22|109.2|109.13|856
1628781320000|2021-08-12 15:15:20|109.22|109.15|109.4|109.29|109.4|109.29|109.22|109.15|6076
1628781330000|2021-08-12 15:15:30|109.38|109.27|109.41|109.3|109.43|109.34|109.36|109.25|6705
1628781340000|2021-08-12 15:15:40|109.39|109.25|109.34|109.25|109.39|109.3|109.34|109.25|0
1628781350000|2021-08-12 15:15:50|109.39|109.32|109.34|109.27|109.39|109.32|109.34|109.27|0
1628781360000|2021-08-12 15:16:00|109.39|109.32|109.34|109.25|109.39|109.32|109.34|109.25|491
1628781390000|2021-08-12 15:16:30|109.35|109.28|109.35|109.28|109.35|109.28|109.35|109.28|3406
1628781400000|2021-08-12 15:16:40|109.32|109.23|109.34|109.25|109.39|109.3|109.32|109.23|7356
1628781410000|2021-08-12 15:16:50|109.41|109.27|109.42|109.33|109.49|109.38|109.36|109.27|7059
1628781420000|2021-08-12 15:17:00|109.47|109.38|109.47|109.38|109.47|109.4|109.4|109.31|7304
1628781430000|2021-08-12 15:17:10|109.44|109.4|109.52|109.41|109.57|109.5|109.44|109.35|8143
1628781440000|2021-08-12 15:17:20|109.57|109.46|109.52|109.41|109.61|109.5|109.5|109.41|15253
1628781450000|2021-08-12 15:17:30|109.55|109.46|109.57|109.48|109.57|109.48|109.46|109.37|11525
1628781460000|2021-08-12 15:17:40|109.52|109.43|109.52|109.43|109.52|109.45|109.52|109.43|0
1628781470000|2021-08-12 15:17:50|109.57|109.48|109.5|109.43|109.57|109.48|109.5|109.41|0
1628781480000|2021-08-12 15:18:00|109.55|109.42|109.49|109.4|109.55|109.42|109.44|109.35|3938
1628781490000|2021-08-12 15:18:10|109.46|109.39|109.49|109.42|109.51|109.42|109.46|109.35|849
1628781500000|2021-08-12 15:18:20|109.44|109.37|109.42|109.31|109.49|109.42|109.42|109.31|2289
1628781510000|2021-08-12 15:18:30|109.47|109.36|109.51|109.42|109.51|109.42|109.42|109.31|4720
1628781520000|2021-08-12 15:18:40|109.46|109.37|109.46|109.37|109.51|109.42|109.46|109.37|0
1628781530000|2021-08-12 15:18:50|109.51|109.42|109.51|109.42|109.51|109.42|109.51|109.42|0
1628781540000|2021-08-12 15:19:00|109.46|109.37|109.46|109.37|109.51|109.42|109.46|109.37|0
1628781550000|2021-08-12 15:19:10|109.51|109.42|109.51|109.42|109.51|109.42|109.51|109.42|0
1628781560000|2021-08-12 15:19:20|109.46|109.37|109.46|109.37|109.51|109.42|109.46|109.37|0
1628781580000|2021-08-12 15:19:40|109.48|109.39|109.48|109.39|109.53|109.44|109.48|109.39|0
1628781590000|2021-08-12 15:19:50|109.53|109.44|109.53|109.44|109.53|109.44|109.48|109.39|490
1628781600000|2021-08-12 15:20:00|109.48|109.39|109.48|109.39|109.53|109.44|109.4|109.31|5535
1628781610000|2021-08-12 15:20:10|109.5|109.41|109.53|109.42|109.53|109.44|109.48|109.39|3239
1628781620000|2021-08-12 15:20:20|109.48|109.37|109.51|109.42|109.51|109.42|109.48|109.37|0
1628781640000|2021-08-12 15:20:40|109.46|109.37|109.51|109.42|109.51|109.42|109.46|109.37|0
1628781650000|2021-08-12 15:20:50|109.46|109.37|109.44|109.37|109.51|109.42|109.44|109.35|674
1628781660000|2021-08-12 15:21:00|109.49|109.42|109.49|109.42|109.49|109.42|109.49|109.42|0
1628781670000|2021-08-12 15:21:10|109.44|109.37|109.46|109.37|109.51|109.42|109.44|109.37|1219
1628781680000|2021-08-12 15:21:20|109.51|109.42|109.51|109.42|109.51|109.42|109.51|109.42|0
1628781690000|2021-08-12 15:21:30|109.46|109.37|109.46|109.37|109.51|109.44|109.46|109.37|0
1628781710000|2021-08-12 15:21:50|109.51|109.39|109.5|109.41|109.55|109.46|109.5|109.39|5073
1628781720000|2021-08-12 15:22:00|109.55|109.46|109.57|109.48|109.57|109.48|109.5|109.43|33
1628781730000|2021-08-12 15:22:10|109.55|109.43|109.5|109.41|109.55|109.48|109.5|109.41|178
1628781740000|2021-08-12 15:22:20|109.55|109.46|109.55|109.46|109.55|109.46|109.5|109.41|0
1628781750000|2021-08-12 15:22:30|109.5|109.41|109.55|109.48|109.55|109.48|109.5|109.41|1102
1628781760000|2021-08-12 15:22:40|109.57|109.43|109.53|109.44|109.57|109.48|109.48|109.39|4664
1628781770000|2021-08-12 15:22:50|109.48|109.39|109.51|109.44|109.51|109.44|109.46|109.39|0
1628781780000|2021-08-12 15:23:00|109.46|109.38|109.44|109.33|109.49|109.42|109.44|109.33|773
1628781790000|2021-08-12 15:23:10|109.49|109.38|109.49|109.38|109.49|109.38|109.44|109.33|0
1628781800000|2021-08-12 15:23:20|109.44|109.33|109.49|109.38|109.49|109.38|109.44|109.33|0
1628781810000|2021-08-12 15:23:30|109.44|109.33|109.44|109.33|109.44|109.33|109.44|109.33|0
1628781820000|2021-08-12 15:23:40|109.49|109.38|109.44|109.33|109.49|109.38|109.44|109.33|0
1628781830000|2021-08-12 15:23:50|109.49|109.38|109.47|109.38|109.49|109.38|109.42|109.33|902
1628781840000|2021-08-12 15:24:00|109.4|109.36|109.4|109.33|109.45|109.38|109.4|109.31|0
1628781850000|2021-08-12 15:24:10|109.45|109.38|109.45|109.38|109.45|109.38|109.45|109.38|0
1628781860000|2021-08-12 15:24:20|109.4|109.33|109.4|109.33|109.4|109.33|109.4|109.33|0
1628781870000|2021-08-12 15:24:30|109.45|109.38|109.45|109.38|109.45|109.38|109.4|109.33|0
1628781880000|2021-08-12 15:24:40|109.4|109.33|109.4|109.33|109.4|109.33|109.4|109.33|30
1628781890000|2021-08-12 15:24:50|109.49|109.4|109.44|109.37|109.49|109.42|109.44|109.35|1406
1628781900000|2021-08-12 15:25:00|109.49|109.42|109.49|109.42|109.49|109.42|109.44|109.37|0
1628781910000|2021-08-12 15:25:10|109.44|109.37|109.49|109.42|109.49|109.42|109.44|109.37|0
1628781920000|2021-08-12 15:25:20|109.44|109.37|109.53|109.44|109.57|109.48|109.44|109.37|2300
1628781930000|2021-08-12 15:25:30|109.48|109.39|109.51|109.42|109.53|109.44|109.46|109.37|1514
1628781940000|2021-08-12 15:25:40|109.46|109.37|109.46|109.37|109.51|109.42|109.46|109.37|0
1628781960000|2021-08-12 15:26:00|109.51|109.42|109.51|109.42|109.51|109.42|109.46|109.37|0
1628781970000|2021-08-12 15:26:10|109.46|109.37|109.48|109.39|109.53|109.44|109.46|109.37|36
1628781980000|2021-08-12 15:26:20|109.53|109.44|109.53|109.46|109.53|109.46|109.48|109.39|220
1628781990000|2021-08-12 15:26:30|109.51|109.44|109.53|109.44|109.53|109.44|109.46|109.37|6695
1628782000000|2021-08-12 15:26:40|109.48|109.39|109.46|109.39|109.53|109.44|109.46|109.39|0
1628782010000|2021-08-12 15:26:50|109.51|109.37|109.48|109.39|109.51|109.42|109.46|109.37|2355
1628782020000|2021-08-12 15:27:00|109.53|109.44|109.48|109.39|109.53|109.44|109.48|109.39|0
1628782030000|2021-08-12 15:27:10|109.53|109.44|109.59|109.52|109.61|109.52|109.5|109.43|7791
1628782040000|2021-08-12 15:27:20|109.54|109.47|109.5|109.43|109.59|109.5|109.5|109.43|2474
1628782050000|2021-08-12 15:27:30|109.55|109.48|109.55|109.48|109.55|109.48|109.5|109.43|0
1628782060000|2021-08-12 15:27:40|109.57|109.45|109.5|109.43|109.59|109.5|109.5|109.43|10425
1628782070000|2021-08-12 15:27:50|109.55|109.48|109.5|109.43|109.55|109.48|109.5|109.43|113
1628782090000|2021-08-12 15:28:10|109.55|109.48|109.55|109.48|109.55|109.48|109.5|109.43|1752
1628782100000|2021-08-12 15:28:20|109.5|109.43|109.48|109.41|109.55|109.48|109.48|109.39|1921
1628782110000|2021-08-12 15:28:30|109.53|109.46|109.52|109.41|109.57|109.46|109.5|109.41|4283
1628782120000|2021-08-12 15:28:40|109.57|109.46|109.54|109.47|109.59|109.5|109.52|109.41|0
1628782130000|2021-08-12 15:28:50|109.61|109.52|109.54|109.47|109.63|109.54|109.54|109.47|5550
1628782140000|2021-08-12 15:29:00|109.59|109.52|109.54|109.45|109.59|109.52|109.52|109.43|6562
1628782150000|2021-08-12 15:29:10|109.59|109.5|109.67|109.56|109.67|109.56|109.56|109.47|8568
1628782160000|2021-08-12 15:29:20|109.62|109.51|109.78|109.67|109.83|109.72|109.62|109.51|19674
1628782170000|2021-08-12 15:29:30|109.83|109.72|109.66|109.51|109.83|109.72|109.66|109.51|7662
1628782180000|2021-08-12 15:29:40|109.71|109.56|109.63|109.5|109.71|109.56|109.58|109.45|2296
1628782190000|2021-08-12 15:29:50|109.58|109.45|109.5|109.35|109.67|109.52|109.48|109.33|2824
1628838010000|2021-08-13 07:00:10|109.98|109.48|109.86|109.56|109.98|109.6|109.86|109.48|0
1628838030000|2021-08-13 07:00:30|||||||||1703
1628838040000|2021-08-13 07:00:40|109.88|109.58|109.9|109.56|109.9|109.58|109.88|109.54|15846
1628838050000|2021-08-13 07:00:50|109.92|109.58|109.96|109.58|109.96|109.58|109.92|109.58|10
1628838060000|2021-08-13 07:01:00|109.98|109.6|109.84|109.58|110|109.82|109.84|109.58|10813
1628838070000|2021-08-13 07:01:10|109.96|109.6|109.82|109.62|109.96|109.62|109.82|109.6|218
1628838080000|2021-08-13 07:01:20|109.9|109.64|109.94|109.68|109.96|109.68|109.88|109.64|44
1628838090000|2021-08-13 07:01:30|109.92|109.7|109.8|109.62|109.98|109.7|109.8|109.48|0
1628838100000|2021-08-13 07:01:40|109.84|109.64|109.84|109.68|109.84|109.68|109.84|109.64|2500
1628838110000|2021-08-13 07:01:50|109.82|109.54|109.8|109.58|109.82|109.76|109.74|109.48|28888
1628838120000|2021-08-13 07:02:00|109.78|109.5|109.82|109.66|109.84|109.66|109.74|109.5|5705
1628838130000|2021-08-13 07:02:10|109.8||109.8||109.8||109.8||159
1628838140000|2021-08-13 07:02:20|109.82|109.68|109.96|109.76|109.96|109.76|109.82|109.64|51570
1628838150000|2021-08-13 07:02:30|109.94|109.7|109.96|109.78|109.96|109.78|109.9|109.7|184
1628838160000|2021-08-13 07:02:40|110|109.8|110.18|110.06|110.22|110.06|109.98|109.8|129729
1628838170000|2021-08-13 07:02:50|110.2|110.08|110.4|110.2|110.4|110.2|110.2|110.08|15772
1628838180000|2021-08-13 07:03:00|110.52|110.22|110.54|110.38|110.6|110.38|110.5|110.22|550
1628838190000|2021-08-13 07:03:10|110.52|110.32|110.5|110.26|110.6|110.36|110.42|110.22|4178
1628838200000|2021-08-13 07:03:20|110.48|110.3|110.54|110.34|110.6|110.38|110.44|110.24|6358
1628838210000|2021-08-13 07:03:30|110.56|110.36|110.56|110.36|110.64|110.36|110.52|110.36|1000
1628838220000|2021-08-13 07:03:40|110.6||110.62||110.66||110.6||1819
1628838230000|2021-08-13 07:03:50|110.6||110.6||110.64||110.58||10786
1628838240000|2021-08-13 07:04:00|110.58||110.64||110.66||110.58||3155
1628838250000|2021-08-13 07:04:10|110.66|110.38|110.7|110.4|110.7|110.4|110.64|110.38|683
1628838260000|2021-08-13 07:04:20|110.68||110.6||110.68||110.6||171
1628838270000|2021-08-13 07:04:30|110.58|110.42|110.36|110.16|110.72|110.5|110|109.86|104665
1628838280000|2021-08-13 07:04:40|110.38|110.18|110.5|110.28|110.54|110.28|110.38|110.18|3660
1628838290000|2021-08-13 07:04:50|110.48||110.5||110.52||110.48||0
1628838300000|2021-08-13 07:05:00|110.54|110.3|110.54|110.38|110.58|110.42|110.52|110.3|4528
1628838310000|2021-08-13 07:05:10|110.52|110.4|110.56|110.4|110.58|110.44|110.5|110.38|22173
1628838320000|2021-08-13 07:05:20|110.5|110.38|110.48|110.38|110.5|110.38|110.46|110.38|11211
1628838330000|2021-08-13 07:05:30|110.46|110.34|110.42|110.22|110.46|110.34|110.34|110.16|11920
1628838340000|2021-08-13 07:05:40|110.48|110.28|110.48|110.36|110.5|110.36|110.44|110.28|4000
1628838350000|2021-08-13 07:05:50|110.5|110.38|110.54|110.44|110.58|110.48|110.5|110.38|13920
1628838360000|2021-08-13 07:06:00|110.52|110.46|110.66|110.56|110.76|110.58|110.52|110.46|29902
1628838370000|2021-08-13 07:06:10|110.64||110.62||110.64||110.62||43
1628838380000|2021-08-13 07:06:20|110.72|110.58|110.7|110.58|110.78|110.6|110.68|110.56|5464
1628838390000|2021-08-13 07:06:30|110.76|110.56|110.68|110.56|110.78|110.62|110.62|110.56|13009
1628838400000|2021-08-13 07:06:40|110.74|110.58|110.7|110.58|110.74|110.58|110.7|110.58|4968
1628838410000|2021-08-13 07:06:50|110.74|110.6|110.72|110.6|110.76|110.6|110.7|110.6|110
1628838420000|2021-08-13 07:07:00|110.78|110.62|110.64|110.58|110.8|110.62|110.64|110.58|1996
1628838430000|2021-08-13 07:07:10|110.72||110.68||110.72||110.68||455481
1628838440000|2021-08-13 07:07:20|110.7|110.6|110.5|110.38|110.9|110.8|110.5|110.32|232735
1628838450000|2021-08-13 07:07:30|110.6|110.46|110.7|110.54|110.76|110.54|110.48|110.32|180540
1628838460000|2021-08-13 07:07:40|110.68|110.5|110.78|110.68|110.9|110.8|110.6|110.48|104110
1628838470000|2021-08-13 07:07:50|110.76|110.56|110.66|110.52|110.76|110.58|110.6|110.46|1837
1628838480000|2021-08-13 07:08:00||110.54||110.54||110.54||110.54|0
1628838490000|2021-08-13 07:08:10|110.64|110.56|110.74|110.6|110.84|110.66|110.62|110.56|17680
1628838500000|2021-08-13 07:08:20|110.76|110.62|110.82|110.64|110.82|110.64|110.74|110.62|6495
1628838510000|2021-08-13 07:08:30|110.8|110.66|111|110.84|111.14|111|110.7|110.64|129252
1628838520000|2021-08-13 07:08:40|111.02|110.88|111.1|110.9|111.12|110.9|111.02|110.88|44
1628838530000|2021-08-13 07:08:50|111.12|110.92|111.18|110.96|111.24|111.02|111|110.92|30800
1628838540000|2021-08-13 07:09:00|111.16|110.94|111.14|110.96|111.16|110.96|111.14|110.94|2019
1628838550000|2021-08-13 07:09:10|111.16||111.14||111.16||111.14||70
1628838560000|2021-08-13 07:09:20|111.16|110.98|111.16|111|111.16|111|111.16|110.98|0
1628838590000|2021-08-13 07:09:50|111.18|111.02|111.36|111.24|111.4|111.24|111.18|111.02|13708
1628838600000|2021-08-13 07:10:00|111.38|111.26|111.2|111.04|111.38|111.28|111.2|111|38594
1628838610000|2021-08-13 07:10:10|111.18|111|111.02|110.82|111.18|111|111.02|110.8|9115
1628838620000|2021-08-13 07:10:20|111|110.88|111|110.9|111|110.9|111|110.88|0
1628838630000|2021-08-13 07:10:30|111.02|110.92|111.1|110.98|111.12|110.98|111.02|110.92|2418
1628838640000|2021-08-13 07:10:40|111.12|111|111.2|111.02|111.26|111.02|111.12|111|2500
1628838660000|2021-08-13 07:11:00|111.22|111.04|111.2|110.96|111.28|111.1|111.2|110.94|22633
1628838670000|2021-08-13 07:11:10|111|110.98|111.14|110.98|111.2|110.98|111|110.92|16988
1628838680000|2021-08-13 07:11:20|111.16|111|111.14|111|111.28|111|111.14|111|0
1628838690000|2021-08-13 07:11:30|111.16|111.02|111.28|111.1|111.34|111.1|111.16|111.02|6711
1628838700000|2021-08-13 07:11:40|||||||||358
1628838710000|2021-08-13 07:11:50|111.26||111.24||111.26||111.24||10000
1628838720000|2021-08-13 07:12:00|||||||||39039
1628838740000|2021-08-13 07:12:20|111.14|111.04|111.2|111.04|111.2|111.1|111.1|110.98|35084
1628838750000|2021-08-13 07:12:30|111|110.98|111.14|110.94|111.2|111.02|111|110.92|32085
1628838760000|2021-08-13 07:12:40|111.12|111.02|111.22|111.04|111.22|111.08|111.12|111.02|8346
1628838770000|2021-08-13 07:12:50|111.2|111.08|111.22|111.1|111.22|111.1|111.2|111.08|0
1628838780000|2021-08-13 07:13:00||111.12||111.04||111.12||111.02|3389
1628838790000|2021-08-13 07:13:10|111.2|111.02|111.2|111.04|111.22|111.04|111.18|111.02|34
1628838800000|2021-08-13 07:13:20|111.22|111.06|111.2|111.06|111.22|111.06|111.2|111.06|0
1628838820000|2021-08-13 07:13:40|111.18|111.04|111.1|110.9|111.18|111.06|111.1|110.9|12696
1628838830000|2021-08-13 07:13:50|111.14|110.92|111.1|111|111.18|111.02|111.1|110.92|6062
1628838840000|2021-08-13 07:14:00|111.12|110.96|111.12|110.98|111.12|110.98|111.12|110.96|0
1628838850000|2021-08-13 07:14:10|111.1|111|111.1|110.92|111.1|111|111.1|110.92|2434
1628838860000|2021-08-13 07:14:20||110.94||110.92||110.94||110.9|0
1628838870000|2021-08-13 07:14:30||110.94||110.94||110.96||110.92|29381
1628838880000|2021-08-13 07:14:40|111.12|110.92|111.06|110.94|111.14|110.96|111.06|110.9|15002
1628838890000|2021-08-13 07:14:50|111.1|110.96|111.16|110.98|111.16|111.04|111.1|110.96|716
1628838900000|2021-08-13 07:15:00||111||111.02||111.02||111|64
1628838910000|2021-08-13 07:15:10|111.18||111.18||111.18||111.18||41
1628838920000|2021-08-13 07:15:20|111.16|111|111.12|110.96|111.16|111.02|111.12|110.96|12053
1628838930000|2021-08-13 07:15:30|110.96|110.94|111.04|110.9|111.1|110.94|110.96|110.9|17203
1628838940000|2021-08-13 07:15:40|111.06|110.92|111.06|110.94|111.06|110.94|111.04|110.92|55
1628838970000|2021-08-13 07:16:10||110.96||110.98||110.98||110.96|0
1628838980000|2021-08-13 07:16:20|111.1|111|111.12|111|111.2|111.02|111.06|110.98|1225
1628838990000|2021-08-13 07:16:30||111.02||111.04||111.04||111.02|3619
1628839000000|2021-08-13 07:16:40|||||||||33406
1628839010000|2021-08-13 07:16:50|111.16|111.06|111.24|111.16|111.24|111.16|111.1|111.04|32982
1628839020000|2021-08-13 07:17:00|111.26||111.26||111.26||111.26||4509
1628839030000|2021-08-13 07:17:10|111.2|111.18|111.26|111.16|111.26|111.18|111.2|111.16|10000
1628839040000|2021-08-13 07:17:20|111.24|111.14|111.18|111.1|111.24|111.14|111.14|111|12789
1628839050000|2021-08-13 07:17:30|111.16|111.04|111.14|111.04|111.16|111.04|111.14|111.04|5328
1628839060000|2021-08-13 07:17:40|||||||||1407
1628839070000|2021-08-13 07:17:50||111||111.02||111.02||110.98|2673
1628839080000|2021-08-13 07:18:00|111.18|111.04|111.14|111.08|111.2|111.08|111.14|111.04|620
1628839090000|2021-08-13 07:18:10|111.2|111.1|111.26|111.14|111.26|111.14|111.2|111.1|876
1628839100000|2021-08-13 07:18:20|111.28|111.18|111.28|111.2|111.28|111.2|111.28|111.18|7241
1628839110000|2021-08-13 07:18:30|111.26|111.18|111.28|111.18|111.28|111.18|111.26|111.18|26113
1628839120000|2021-08-13 07:18:40|111.26|111.2|111.26|111.12|111.26|111.2|111.26|111.12|10058
1628839130000|2021-08-13 07:18:50||111.14||111.12||111.14||111.12|0
1628839140000|2021-08-13 07:19:00|111.1|111.1|111.22|111.08|111.26|111.1|111.08|111.06|56889
1628839150000|2021-08-13 07:19:10||111.1||111.12||111.12||111.1|0
1628839160000|2021-08-13 07:19:20|111.26||111.26||111.26||111.26||30
1628839170000|2021-08-13 07:19:30|111.28|111.14|111.28|111.16|111.28|111.16|111.28|111.14|20000
1628839180000|2021-08-13 07:19:40|111.16|111.12|111.26|111.16|111.28|111.18|111.16|111.12|37193
1628839190000|2021-08-13 07:19:50||111.18||111.18||111.18||111.18|0
1628839200000|2021-08-13 07:20:00|111.28|111.2|111.38|111.32|111.38|111.32|111.28|111.2|13565
1628839210000|2021-08-13 07:20:10|111.36|111.28|111.34|111.22|111.36|111.28|111.26|111.22|40231
1628839220000|2021-08-13 07:20:20|111.32|111.24|111.32|111.24|111.32|111.24|111.3|111.24|280
1628839230000|2021-08-13 07:20:30|111.34||111.36||111.36||111.34||8930
1628839240000|2021-08-13 07:20:40|111.38|111.26|111.4|111.28|111.4|111.28|111.38|111.26|12415
1628839250000|2021-08-13 07:20:50|111.38|111.32|111.26|111.12|111.38|111.34|111.26|111.12|72571
1628839260000|2021-08-13 07:21:00|111.22|111.14|111.22|111.14|111.22|111.14|111.2|111.14|15000
1628839270000|2021-08-13 07:21:10|111.2|111.08|111.16|111.04|111.2|111.08|111.16|111.04|27215
1628839280000|2021-08-13 07:21:20|111.18|111.06|111.22|111.12|111.22|111.12|111.18|111.06|3527
1628839300000|2021-08-13 07:21:40|||||||||3150
1628839310000|2021-08-13 07:21:50|111.26|111.14|111.1|111|111.28|111.16|111.1|111|30739
1628839320000|2021-08-13 07:22:00||110.96||110.98||110.98||110.96|6500
1628839330000|2021-08-13 07:22:10|111.08|110.96|111.1|111|111.1|111|111.06|110.94|5692
1628839360000|2021-08-13 07:22:40|111.08||111.1||111.1||111.08||194
1628839370000|2021-08-13 07:22:50|111.08|111.02|111|110.94|111.08|111.02|110.98|110.94|25370
1628839390000|2021-08-13 07:23:10|111.06|110.96|111.1|111|111.1|111|111|110.96|27371
1628839420000|2021-08-13 07:23:40|111.08|110.98|111.1|111|111.1|111|111.04|110.98|4078
1628839430000|2021-08-13 07:23:50||111.02||111.02||111.02||111.02|0
1628839440000|2021-08-13 07:24:00|111.08|111.06|111.22|111.08|111.24|111.08|111.08|111.06|5284
1628839450000|2021-08-13 07:24:10|111.24|111.1|111.26|111.16|111.26|111.16|111.22|111.08|1783
1628839460000|2021-08-13 07:24:20|||||||||28319
1628839470000|2021-08-13 07:24:30|111.14|111.14|111.26|111.16|111.26|111.16|111.14|111.08|31831
1628839480000|2021-08-13 07:24:40|111.24|111.14|111.22|111.1|111.26|111.2|111.22|111.1|5295
1628839490000|2021-08-13 07:24:50|111.2|111.12|111.2|111.14|111.2|111.14|111.2|111.12|20001
1628839500000|2021-08-13 07:25:00|111.24|111.16|111.28|111.18|111.4|111.26|111.2|111.16|47231
1628839510000|2021-08-13 07:25:10|111.26|111.2|111.26|111.22|111.26|111.22|111.26|111.14|1653
1628839540000|2021-08-13 07:25:40|||||||||9126
1628839550000|2021-08-13 07:25:50|||||||||44704
1628839560000|2021-08-13 07:26:00|111.24|111.2|111.4|111.24|111.4|111.24|111.24|111.18|6985
1628839570000|2021-08-13 07:26:10||111.26||111.28||111.28||111.26|179
1628839580000|2021-08-13 07:26:20||111.3||111.3||111.32||111.28|8650
1628839590000|2021-08-13 07:26:30|||||||||15000
1628839600000|2021-08-13 07:26:40|111.38|111.32|111.3|111.26|111.38|111.34|111.3|111.2|14330
1628839610000|2021-08-13 07:26:50|111.28|111.24|111.26|111.18|111.28|111.24|111.26|111.14|11329
1628839620000|2021-08-13 07:27:00|111.24||111.24||111.24||111.24||200
1628839630000|2021-08-13 07:27:10|111.16|111.14|111.14|111.04|111.16|111.14|111.14|111.04|40063
1628839640000|2021-08-13 07:27:20|||||||||763
1628839650000|2021-08-13 07:27:30|||||||||558
1628839660000|2021-08-13 07:27:40||111.02||111.02||111.02||111.02|4305
1628839680000|2021-08-13 07:28:00|||||||||1000
1628839690000|2021-08-13 07:28:10|111.12|111|111.14|111.04|111.14|111.04|110.98|110.9|7345
1628839700000|2021-08-13 07:28:20|111|111.02|111.08|110.94|111.14|111.02|111|110.94|14300
1628839710000|2021-08-13 07:28:30||110.96||110.96||110.96||110.94|86
1628839720000|2021-08-13 07:28:40||110.94||110.96||110.96||110.92|55703
1628839760000|2021-08-13 07:29:20||110.94||110.94||110.94||110.94|4675
1628839770000|2021-08-13 07:29:30|111.06|110.92|111|110.88|111.06|110.92|111|110.82|24625
1628839780000|2021-08-13 07:29:40||110.84||110.84||110.84||110.84|10
1628839790000|2021-08-13 07:29:50|110.86|110.86|110.96|110.8|110.96|110.86|110.86|110.8|17964
1628839800000|2021-08-13 07:30:00|110.98|110.82|111|110.86|111|110.86|110.98|110.8|21351
1628839840000|2021-08-13 07:30:40|110.84|110.84|110.96|110.86|111|110.86|110.84|110.82|20007
1628839850000|2021-08-13 07:30:50|110.98||110.98||110.98||110.98||17483
1628839860000|2021-08-13 07:31:00|110.96|110.88|110.98|110.9|110.98|110.9|110.96|110.88|100
1628839870000|2021-08-13 07:31:10|110.96|110.86|110.94|110.86|110.96|110.86|110.94|110.86|6447
1628839880000|2021-08-13 07:31:20|110.96|110.82|110.88|110.82|110.96|110.82|110.88|110.82|4550
1628839900000|2021-08-13 07:31:40|110.84|110.8|110.88|110.82|110.88|110.82|110.84|110.8|6830
1628839910000|2021-08-13 07:31:50|110.9|110.84|110.96|110.86|110.96|110.86|110.9|110.84|4690
1628839920000|2021-08-13 07:32:00|110.98||111||111||110.98||30169
1628839930000|2021-08-13 07:32:10|110.98|110.84|110.96|110.88|110.98|110.88|110.84|110.82|25000
1628839940000|2021-08-13 07:32:20|110.98||110.98||110.98||110.98||0
1628839960000|2021-08-13 07:32:40|110.96|110.86|110.9|110.84|110.96|110.86|110.9|110.8|4691
1628839980000|2021-08-13 07:33:00|110.88|110.8|110.86|110.8|110.88|110.8|110.86|110.8|28712
1628839990000|2021-08-13 07:33:10|110.9||110.9||110.9||110.9||0
1628840000000|2021-08-13 07:33:20|110.86||110.86||110.86||110.86||0
1628840010000|2021-08-13 07:33:30|||||||||500
1628840020000|2021-08-13 07:33:40|110.84|110.78|110.8|110.72|110.84|110.78|110.8|110.7|20100
1628840030000|2021-08-13 07:33:50|110.86|110.74|110.86|110.8|110.86|110.8|110.86|110.74|1635
1628840050000|2021-08-13 07:34:10||110.82||110.78||110.82||110.78|832
1628840060000|2021-08-13 07:34:20||110.8||110.8||110.8||110.8|0
1628840100000|2021-08-13 07:35:00|110.88|110.82|110.9|110.84|110.9|110.86|110.88|110.82|8622
1628840110000|2021-08-13 07:35:10|110.96|110.86|110.98|110.9|111|110.9|110.96|110.86|92
1628840120000|2021-08-13 07:35:20|111|110.94|111|110.94|111|110.94|111|110.94|1044
1628840130000|2021-08-13 07:35:30|||||||||2273
1628840160000|2021-08-13 07:36:00|111.02|110.96|111.04|110.96|111.04|110.96|111.02|110.96|11823
1628840190000|2021-08-13 07:36:30|111.02|110.94|110.9|110.8|111.02|110.94|110.9|110.8|20485
1628840200000|2021-08-13 07:36:40|110.88|110.78|110.86|110.72|110.88|110.78|110.86|110.72|19517
1628840220000|2021-08-13 07:37:00|||||||||367
1628840230000|2021-08-13 07:37:10||110.74||110.76||110.76||110.74|0
1628840250000|2021-08-13 07:37:30||110.78||110.78||110.78||110.78|401
1628840260000|2021-08-13 07:37:40|110.88|110.76|110.88|110.82|110.88|110.82|110.86|110.76|0
1628840270000|2021-08-13 07:37:50|110.86|110.8|110.86|110.76|110.86|110.8|110.86|110.76|0
1628840280000|2021-08-13 07:38:00|110.88|110.78|110.88|110.82|110.88|110.82|110.88|110.78|0
1628840290000|2021-08-13 07:38:10|110.92|110.84|111.02|110.92|111.02|110.92|110.92|110.84|1459
1628840310000|2021-08-13 07:38:30|111|110.9|111|110.92|111|110.92|111|110.88|5273
1628840320000|2021-08-13 07:38:40|110.92|110.88|110.9|110.82|110.92|110.88|110.9|110.82|890
1628840330000|2021-08-13 07:38:50|110.8|110.8|110.9|110.82|110.9|110.82|110.8|110.76|9493
1628840340000|2021-08-13 07:39:00|110.92|110.8|110.84|110.8|110.96|110.82|110.84|110.8|7280
1628840350000|2021-08-13 07:39:10|||||||||17393
1628840360000|2021-08-13 07:39:20|||||||||914
1628840370000|2021-08-13 07:39:30|110.88||110.88||110.88||110.84||828
1628840380000|2021-08-13 07:39:40|110.8|110.78|110.84|110.78|110.84|110.78|110.8|110.76|8179
1628840390000|2021-08-13 07:39:50|110.82|110.76|110.84|110.78|110.84|110.78|110.82|110.76|15896
1628840410000|2021-08-13 07:40:10||110.76||110.76||110.76||110.76|0
1628840460000|2021-08-13 07:41:00|||||||||2346
1628840480000|2021-08-13 07:41:20|110.82|110.72|110.78|110.76|110.82|110.76|110.78|110.66|435
1628840490000|2021-08-13 07:41:30|110.76|110.7|110.82|110.72|110.84|110.72|110.68|110.58|18126
1628840500000|2021-08-13 07:41:40|110.8|110.7|110.78|110.68|110.8|110.7|110.78|110.68|0
1628840510000|2021-08-13 07:41:50||110.66||110.64||110.66||110.64|5000
1628840530000|2021-08-13 07:42:10|110.76||110.76||110.76||110.74||3342
1628840550000|2021-08-13 07:42:30|110.74||110.76||110.76||110.74||6240
1628840560000|2021-08-13 07:42:40|110.78||110.78||110.78||110.78||0
1628840570000|2021-08-13 07:42:50|110.8|110.68|110.84|110.74|110.86|110.74|110.8|110.68|4148
1628840580000|2021-08-13 07:43:00|110.86|110.76|111|110.92|111|110.92|110.86|110.76|18166
1628840590000|2021-08-13 07:43:10|111.04|110.94|111.18|111.08|111.2|111.08|111.04|110.94|12544
1628840600000|2021-08-13 07:43:20|111.16|111.1|111.08|111.02|111.16|111.1|111.08|111.02|500
1628840610000|2021-08-13 07:43:30|||||||||899
1628840620000|2021-08-13 07:43:40|111.06|111|111.1|111.02|111.1|111.02|111.06|110.96|13217
1628840630000|2021-08-13 07:43:50|||||||||19139
1628840640000|2021-08-13 07:44:00|111.08|111.04|111.14|111.04|111.14|111.04|111.08|111.04|6332
1628840650000|2021-08-13 07:44:10|111.12||111.12||111.12||111.12||5000
1628840660000|2021-08-13 07:44:20|111.1|111.02|111.06|110.96|111.1|111.02|111.06|110.96|4890
1628840700000|2021-08-13 07:45:00|111.08|110.98|111.1|111|111.1|111|111.08|110.98|100
1628840710000|2021-08-13 07:45:10|||||||||3160
1628840720000|2021-08-13 07:45:20|111.08||111.04||111.08||111.04||0
1628840730000|2021-08-13 07:45:30|111.02|110.98|111.02|110.94|111.02|110.98|110.98|110.9|5448
1628840740000|2021-08-13 07:45:40|111.04|110.96|111|110.96|111.04|110.96|111|110.96|7
1628840750000|2021-08-13 07:45:50|110.98|110.94|110.98|110.94|110.98|110.94|110.98|110.94|6017
1628840760000|2021-08-13 07:46:00|111|110.96|111.2|111.08|111.2|111.08|111|110.96|27786
1628840770000|2021-08-13 07:46:10|||||||||912
1628840790000|2021-08-13 07:46:30||111.1||111.12||111.12||111.1|20
1628840810000|2021-08-13 07:46:50||111.14||111.14||111.14||111.14|0
1628840820000|2021-08-13 07:47:00|111.18|111.12|111.2|111.12|111.2|111.14|111.18|111.12|0
1628840830000|2021-08-13 07:47:10|111.18|111.1|111.14|111.06|111.18|111.1|111.12|111.06|28957
1628840840000|2021-08-13 07:47:20||111.04||111.04||111.04||111.04|0
1628840850000|2021-08-13 07:47:30|111.18|111.06|111.18|111.08|111.2|111.08|111.18|111.06|1135
1628840860000|2021-08-13 07:47:40|||||||||271
1628840880000|2021-08-13 07:48:00|111.2|111.1|111.2|111.16|111.2|111.16|111.18|111.1|4721
1628840890000|2021-08-13 07:48:10|111.24|111.18|111.24|111.18|111.26|111.18|111.24|111.18|6656
1628840900000|2021-08-13 07:48:20|111.22|111.16|111.24|111.18|111.24|111.18|111.2|111.16|3941
1628840910000|2021-08-13 07:48:30|111.22|111.2|111.22|111.18|111.24|111.2|111.22|111.18|6
1628840920000|2021-08-13 07:48:40|111.2|111.16|111.18|111.08|111.2|111.16|111.16|111.08|1354
1628840930000|2021-08-13 07:48:50|111.16|111.1|111.18|111.14|111.18|111.14|111.16|111.1|2533
1628840950000|2021-08-13 07:49:10|||||||||2122
1628840970000|2021-08-13 07:49:30|111.16|111.08|111.12|111.02|111.16|111.14|111.12|111.02|19825
1628840980000|2021-08-13 07:49:40|111.14|111.04|111.12|111.06|111.14|111.06|111.12|111.04|0
1628840990000|2021-08-13 07:49:50|111.14|111.12|111.2|111.12|111.2|111.14|111.14|111.12|5123
1628841000000|2021-08-13 07:50:00|111.18|111.1|111.2|111.12|111.2|111.12|111.18|111.1|0
1628841010000|2021-08-13 07:50:10|111.22|111.14|111.22|111.16|111.22|111.16|111.22|111.14|2
1628841020000|2021-08-13 07:50:20|111.2|111.18|111.22|111.18|111.22|111.18|111.2|111.18|0
1628841030000|2021-08-13 07:50:30||111.16||111.16||111.16||111.14|4508
1628841040000|2021-08-13 07:50:40|111.2|111.14|111.16|111.08|111.2|111.14|111.16|111.08|2500
1628841050000|2021-08-13 07:50:50|111.14|111.12|111.14|111.08|111.16|111.12|111.12|111.08|1028
1628841060000|2021-08-13 07:51:00|111.16|111.1|111.22|111.16|111.22|111.16|111.16|111.1|2661
1628841070000|2021-08-13 07:51:10|111.24|111.18|111.32|111.26|111.32|111.26|111.24|111.18|2223
1628841080000|2021-08-13 07:51:20|111.3|111.24|111.3|111.2|111.3|111.24|111.3|111.2|4805
1628841090000|2021-08-13 07:51:30||111.22||111.22||111.22||111.22|0
1628841100000|2021-08-13 07:51:40|111.34|111.24|111.34|111.28|111.34|111.3|111.32|111.24|6021
1628841110000|2021-08-13 07:51:50|111.36|111.3|111.36|111.3|111.36|111.34|111.36|111.3|13406
1628841120000|2021-08-13 07:52:00|111.38||111.38||111.38||111.38||0
1628841130000|2021-08-13 07:52:10|111.4|111.32|111.38|111.3|111.42|111.38|111.36|111.3|8820
1628841140000|2021-08-13 07:52:20|111.36|111.26|111.34|111.26|111.36|111.28|111.3|111.26|0
1628841150000|2021-08-13 07:52:30|111.36|111.3|111.42|111.38|111.44|111.38|111.34|111.3|3253
1628841170000|2021-08-13 07:52:50|111.44|111.4|111.46|111.4|111.48|111.4|111.42|111.38|19984
1628841180000|2021-08-13 07:53:00|111.44|111.38|111.42|111.36|111.44|111.38|111.42|111.34|13978
1628841190000|2021-08-13 07:53:10|111.4|111.34|111.38|111.3|111.4|111.34|111.38|111.3|1461
1628841200000|2021-08-13 07:53:20|111.36|111.32|111.38|111.32|111.38|111.32|111.34|111.32|0
1628841210000|2021-08-13 07:53:30|||||||||123
1628841220000|2021-08-13 07:53:40|111.4|111.34|111.4|111.38|111.42|111.38|111.4|111.34|1721
1628841230000|2021-08-13 07:53:50|111.42|111.4|111.46|111.4|111.46|111.42|111.42|111.4|9506
1628841240000|2021-08-13 07:54:00|111.44|111.38|111.42|111.38|111.44|111.38|111.42|111.38|6851
1628841250000|2021-08-13 07:54:10|111.44|111.4|111.46|111.4|111.46|111.4|111.44|111.4|1669
1628841270000|2021-08-13 07:54:30|111.44||111.44||111.44||111.44||540
1628841290000|2021-08-13 07:54:50|111.42|111.38|111.36|111.32|111.42|111.38|111.34|111.28|9065
1628841310000|2021-08-13 07:55:10|111.38|111.34|111.38|111.28|111.4|111.34|111.38|111.28|516
1628841320000|2021-08-13 07:55:20|111.4|111.3|111.4|111.34|111.4|111.34|111.4|111.3|0
1628841330000|2021-08-13 07:55:30|111.38|111.3|111.36|111.28|111.38|111.3|111.36|111.28|4476
1628841340000|2021-08-13 07:55:40|111.34|111.26|111.3|111.2|111.34|111.26|111.3|111.2|3247
1628841350000|2021-08-13 07:55:50|111.28|111.18|111.26|111.2|111.28|111.22|111.22|111.16|4862
1628841360000|2021-08-13 07:56:00|111.28|111.22|111.34|111.24|111.34|111.26|111.28|111.22|12793
1628841370000|2021-08-13 07:56:10|111.32||111.3||111.32||111.3||700
1628841380000|2021-08-13 07:56:20||111.22||111.24||111.24||111.22|1047
1628841390000|2021-08-13 07:56:30|111.32||111.3||111.34||111.3||0
1628841400000|2021-08-13 07:56:40|111.32|111.26|111.32|111.28|111.32|111.28|111.32|111.26|0
1628841420000|2021-08-13 07:57:00|||||||||3268
1628841430000|2021-08-13 07:57:10|111.3|111.26|111.42|111.36|111.42|111.36|111.3|111.26|9776
1628841440000|2021-08-13 07:57:20|111.44|111.38|111.46|111.4|111.46|111.4|111.44|111.38|18544
1628841450000|2021-08-13 07:57:30|111.48|111.42|111.48|111.44|111.48|111.44|111.48|111.42|9254
1628841460000|2021-08-13 07:57:40|||||||||12000
1628841470000|2021-08-13 07:57:50|111.5|111.46|111.5|111.46|111.5|111.48|111.5|111.46|8582
1628841500000|2021-08-13 07:58:20|||||||||1700
1628841510000|2021-08-13 07:58:30|111.48|111.44|111.48|111.44|111.48|111.44|111.48|111.44|1015
1628841520000|2021-08-13 07:58:40|111.46|111.42|111.42|111.38|111.46|111.42|111.42|111.38|8597
1628841530000|2021-08-13 07:58:50|111.38|111.34|111.32|111.28|111.38|111.34|111.32|111.28|1568
1628841540000|2021-08-13 07:59:00|111.34|111.3|111.36|111.3|111.38|111.34|111.34|111.3|1347
1628841550000|2021-08-13 07:59:10|111.38||111.38||111.38||111.38||89
1628841570000|2021-08-13 07:59:30|111.36|111.32|111.38|111.32|111.38|111.32|111.36|111.32|18873
1628841580000|2021-08-13 07:59:40|111.36|111.34|111.48|111.42|111.48|111.42|111.36|111.34|11621
1628841590000|2021-08-13 07:59:50|111.46|111.4|111.38|111.36|111.46|111.4|111.38|111.32|2510
1628841600000|2021-08-13 08:00:00|111.4|111.38|111.42|111.36|111.44|111.38|111.4|111.36|3704
1628841610000|2021-08-13 08:00:10||111.38||111.38||111.38||111.38|330
1628841620000|2021-08-13 08:00:20|111.4|111.36|111.4|111.36|111.4|111.36|111.4|111.36|3902
1628841630000|2021-08-13 08:00:30|111.42|111.34|111.4|111.34|111.42|111.34|111.4|111.32|1296
1628841680000|2021-08-13 08:01:20|111.38|111.3|111.36|111.32|111.38|111.34|111.36|111.28|6661
1628841710000|2021-08-13 08:01:50|111.38|111.34|111.48|111.42|111.48|111.42|111.38|111.34|13373
1628841730000|2021-08-13 08:02:10||111.44||111.44||111.44||111.44|1795
1628841750000|2021-08-13 08:02:30|111.46|111.42|111.4|111.32|111.46|111.42|111.4|111.3|9031
1628841760000|2021-08-13 08:02:40|111.42|111.34|111.44|111.38|111.44|111.38|111.42|111.34|411
1628841770000|2021-08-13 08:02:50|111.46|111.4|111.46|111.4|111.46|111.4|111.46|111.4|0
1628841780000|2021-08-13 08:03:00|111.42|111.42|111.5|111.44|111.5|111.46|111.42|111.4|12241
1628841790000|2021-08-13 08:03:10||111.46||111.46||111.46||111.46|2185
1628841800000|2021-08-13 08:03:20|||||||||1438
1628841810000|2021-08-13 08:03:30|||||||||4680
1628841820000|2021-08-13 08:03:40|111.52|111.48|111.5|111.46|111.56|111.5|111.5|111.46|49018
1628841830000|2021-08-13 08:03:50|111.52|111.48|111.56|111.52|111.56|111.52|111.52|111.46|14514
1628841850000|2021-08-13 08:04:10|111.54|111.5|111.54|111.48|111.54|111.5|111.54|111.46|5431
1628841860000|2021-08-13 08:04:20|111.52||111.52||111.52||111.5||0
1628841870000|2021-08-13 08:04:30|111.54|111.5|111.54|111.5|111.54|111.5|111.52|111.5|0
1628841880000|2021-08-13 08:04:40|111.52|111.52|111.56|111.5|111.6|111.58|111.52|111.5|27270
1628841890000|2021-08-13 08:04:50|111.58|111.52|111.58|111.52|111.6|111.52|111.58|111.52|9300
1628841900000|2021-08-13 08:05:00|111.56|111.5|111.44|111.36|111.56|111.5|111.42|111.34|43966
1628841910000|2021-08-13 08:05:10|111.46|111.38|111.44|111.38|111.5|111.44|111.44|111.38|11145
1628841920000|2021-08-13 08:05:20|111.48|111.4|111.5|111.46|111.5|111.46|111.44|111.4|50
1628841930000|2021-08-13 08:05:30|111.54|111.48|111.54|111.48|111.54|111.48|111.54|111.48|328
1628841940000|2021-08-13 08:05:40|111.56|111.5|111.6|111.56|111.64|111.58|111.56|111.5|7025
1628841950000|2021-08-13 08:05:50|111.62|111.58|111.62|111.56|111.66|111.58|111.62|111.56|16984
1628841960000|2021-08-13 08:06:00|111.6||111.6||111.62||111.6||0
1628841970000|2021-08-13 08:06:10|111.62||111.62||111.62||111.62||0
1628841980000|2021-08-13 08:06:20|111.6||111.6||111.6||111.6||1
1628841990000|2021-08-13 08:06:30|111.62||111.62||111.62||111.62||0
1628842000000|2021-08-13 08:06:40|111.6||111.6||111.6||111.6||0
1628842010000|2021-08-13 08:06:50|111.58|111.52|111.54|111.5|111.58|111.52|111.54|111.46|9569
1628842020000|2021-08-13 08:07:00|111.52|111.48|111.6|111.54|111.6|111.54|111.5|111.46|2591
1628842030000|2021-08-13 08:07:10||111.56||111.56||111.56||111.56|4493
1628842040000|2021-08-13 08:07:20|111.64|111.58|111.64|111.58|111.64|111.58|111.64|111.58|2171
1628842050000|2021-08-13 08:07:30|111.62|111.56|111.64|111.58|111.66|111.62|111.54|111.5|55806
1628842060000|2021-08-13 08:07:40|111.66||111.62||111.66||111.62||5550
1628842070000|2021-08-13 08:07:50|111.6|111.56|111.64|111.6|111.64|111.6|111.56|111.52|27552
1628842080000|2021-08-13 08:08:00|111.66|111.62|111.64|111.58|111.72|111.64|111.64|111.58|12454
1628842090000|2021-08-13 08:08:10|111.66|111.6|111.68|111.6|111.68|111.6|111.66|111.6|0
1628842100000|2021-08-13 08:08:20||111.62||111.64||111.64||111.62|0
1628842110000|2021-08-13 08:08:30|111.66|111.6|111.68|111.64|111.68|111.64|111.66|111.6|8510
1628842120000|2021-08-13 08:08:40|111.7|111.66|111.76|111.72|111.76|111.72|111.7|111.66|21686
1628842130000|2021-08-13 08:08:50|||||||||976
1628842140000|2021-08-13 08:09:00|111.78|111.74|111.82|111.76|111.82|111.76|111.78|111.74|8211
1628842150000|2021-08-13 08:09:10|111.8|111.72|111.72|111.66|111.8|111.72|111.7|111.66|8760
1628842160000|2021-08-13 08:09:20|111.74|111.68|111.74|111.68|111.74|111.68|111.74|111.68|100
1628842170000|2021-08-13 08:09:30|111.72||111.72||111.72||111.72||0
1628842180000|2021-08-13 08:09:40|111.7|111.66|111.7|111.68|111.7|111.68|111.7|111.62|15072
1628842190000|2021-08-13 08:09:50|111.72|111.7|111.74|111.7|111.76|111.7|111.72|111.68|13018
1628842200000|2021-08-13 08:10:00|111.72|111.68|111.68|111.6|111.72|111.68|111.66|111.58|7901
1628842210000|2021-08-13 08:10:10|111.66|111.64|111.68|111.6|111.68|111.64|111.62|111.56|133285
1628842220000|2021-08-13 08:10:20|111.54|111.58|111.58|111.5|111.66|111.58|111.54|111.5|120000
1628842230000|2021-08-13 08:10:30|111.54|111.52|111.58|111.52|111.58|111.52|111.54|111.5|1501
1628842240000|2021-08-13 08:10:40|111.56|111.5|111.54|111.5|111.56|111.5|111.52|111.5|9654
1628842250000|2021-08-13 08:10:50|111.56|111.52|111.56|111.52|111.56|111.52|111.56|111.52|4622
1628842260000|2021-08-13 08:11:00|111.54|111.54|111.62|111.56|111.62|111.56|111.54|111.5|16800
1628842270000|2021-08-13 08:11:10||111.52||111.52||111.52||111.52|9991
1628842280000|2021-08-13 08:11:20|111.6|111.54|111.6|111.56|111.6|111.56|111.6|111.54|0
1628842290000|2021-08-13 08:11:30|111.62|111.58|111.68|111.62|111.68|111.62|111.62|111.58|8397
1628842300000|2021-08-13 08:11:40|111.7|111.64|111.64|111.58|111.7|111.64|111.64|111.58|5077
1628842310000|2021-08-13 08:11:50||111.6||111.62||111.62||111.6|0
1628842320000|2021-08-13 08:12:00|111.68|111.64|111.7|111.64|111.7|111.64|111.68|111.62|3
1628842330000|2021-08-13 08:12:10|111.68||111.66||111.68||111.66||1865
1628842340000|2021-08-13 08:12:20|111.7||111.66||111.7||111.66||4872
1628842350000|2021-08-13 08:12:30|||||||||171
1628842370000|2021-08-13 08:12:50|||||||||1860
1628842380000|2021-08-13 08:13:00||111.62||111.62||111.62||111.6|12048
1628842390000|2021-08-13 08:13:10|111.7|111.64|111.74|111.68|111.74|111.68|111.7|111.64|1
1628842400000|2021-08-13 08:13:20|||||||||19870
1628842410000|2021-08-13 08:13:30|||||||||500
1628842420000|2021-08-13 08:13:40|111.72|111.66|111.74|111.66|111.74|111.66|111.7|111.64|5565
1628842430000|2021-08-13 08:13:50|111.72||111.7||111.72||111.7||0
1628842440000|2021-08-13 08:14:00|111.72||111.72||111.72||111.72||2956
1628842450000|2021-08-13 08:14:10|||||||||5383
1628842470000|2021-08-13 08:14:30|111.7|111.64|111.52|111.46|111.7|111.64|111.5|111.44|23278
1628842480000|2021-08-13 08:14:40|||||||||4502
1628842490000|2021-08-13 08:14:50|111.56|111.48|111.62|111.54|111.62|111.54|111.56|111.48|14027
1628842500000|2021-08-13 08:15:00|||||||||17602
1628842510000|2021-08-13 08:15:10|||||||||5422
1628842520000|2021-08-13 08:15:20|||||||||8165
1628842530000|2021-08-13 08:15:30|111.6|111.52|111.56|111.46|111.6|111.52|111.56|111.46|16200
1628842540000|2021-08-13 08:15:40|111.58|111.48|111.58|111.5|111.58|111.5|111.56|111.48|11
1628842550000|2021-08-13 08:15:50|||||||||1174
1628842560000|2021-08-13 08:16:00|111.56||111.58||111.58||111.56||120
1628842570000|2021-08-13 08:16:10|111.56|111.48|111.44|111.38|111.56|111.48|111.38|111.36|52176
1628842580000|2021-08-13 08:16:20|111.46|111.4|111.52|111.46|111.52|111.48|111.46|111.4|13896
1628842590000|2021-08-13 08:16:30|111.5|111.44|111.38|111.3|111.5|111.44|111.38|111.3|12700
1628842610000|2021-08-13 08:16:50||111.32||111.32||111.32||111.32|24
1628842640000|2021-08-13 08:17:20|111.36|111.3|111.38|111.34|111.42|111.34|111.3|111.2|22664
1628842650000|2021-08-13 08:17:30|111.4||111.42||111.42||111.4||3075
1628842660000|2021-08-13 08:17:40|111.4|111.3|111.42|111.36|111.44|111.36|111.3|111.28|26796
1628842670000|2021-08-13 08:17:50|111.4|111.34|111.38|111.3|111.4|111.34|111.32|111.26|21596
1628842680000|2021-08-13 08:18:00|111.4|111.32|111.4|111.34|111.4|111.34|111.38|111.32|6229
1628842690000|2021-08-13 08:18:10|111.38|111.38|111.4|111.34|111.42|111.4|111.38|111.32|6042
1628842700000|2021-08-13 08:18:20|111.42|111.36|111.52|111.46|111.54|111.48|111.42|111.36|18059
1628842710000|2021-08-13 08:18:30|111.5|111.44|111.44|111.34|111.5|111.44|111.4|111.34|12666
1628842770000|2021-08-13 08:19:30|111.42|111.36|111.4|111.36|111.42|111.36|111.38|111.34|10438
1628842780000|2021-08-13 08:19:40|111.38|111.32|111.34|111.26|111.38|111.32|111.34|111.26|49191
1628842800000|2021-08-13 08:20:00|111.32|111.24|111.32|111.24|111.32|111.24|111.32|111.24|400
1628842810000|2021-08-13 08:20:10||111.22||111.2||111.22||111.2|60
1628842820000|2021-08-13 08:20:20||111.22||111.22||111.22||111.22|43
1628842840000|2021-08-13 08:20:40|111.3|111.2|111.28|111.2|111.3|111.2|111.28|111.2|5094
1628842860000|2021-08-13 08:21:00|||||||||1000
1628842870000|2021-08-13 08:21:10|111.2|111.18|111.4|111.34|111.4|111.34|111.2|111.18|11046
1628842880000|2021-08-13 08:21:20|||||||||4981
1628842890000|2021-08-13 08:21:30|||||||||3038
1628842910000|2021-08-13 08:21:50|111.38|111.32|111.36|111.3|111.38|111.32|111.32|111.28|15129
1628842920000|2021-08-13 08:22:00|111.34|111.28|111.34|111.3|111.34|111.3|111.32|111.28|0
1628842960000|2021-08-13 08:22:40|111.36|111.32|111.4|111.34|111.44|111.36|111.36|111.32|7358
1628842980000|2021-08-13 08:23:00||111.36||111.34||111.36||111.34|8960
1628842990000|2021-08-13 08:23:10|111.38||111.38||111.38||111.38||0
1628843000000|2021-08-13 08:23:20|||||||||14406
1628843010000|2021-08-13 08:23:30|||||||||163
1628843020000|2021-08-13 08:23:40|111.4||111.4||111.4||111.4||2000
1628843040000|2021-08-13 08:24:00|111.44|111.36|111.46|111.38|111.46|111.38|111.44|111.36|1044
1628843050000|2021-08-13 08:24:10|||||||||1655
1628843060000|2021-08-13 08:24:20|111.44||111.46||111.46||111.44||126
1628843070000|2021-08-13 08:24:30|111.44||111.46||111.46||111.44||0
1628843080000|2021-08-13 08:24:40|111.44||111.46||111.46||111.44||0
1628843100000|2021-08-13 08:25:00|||||||||8894
1628843110000|2021-08-13 08:25:10|111.44|111.4|111.44|111.38|111.44|111.42|111.44|111.38|2500
1628843120000|2021-08-13 08:25:20|111.42|111.36|111.36|111.3|111.42|111.36|111.36|111.3|134
1628843130000|2021-08-13 08:25:30|111.38|111.32|111.4|111.32|111.4|111.32|111.38|111.32|10
1628843170000|2021-08-13 08:26:10|||||||||261
1628843180000|2021-08-13 08:26:20|111.44|111.34|111.46|111.4|111.46|111.44|111.44|111.34|3211
1628843190000|2021-08-13 08:26:30|||||||||3000
1628843200000|2021-08-13 08:26:40|||||||||882
1628843210000|2021-08-13 08:26:50|||||||||924
1628843230000|2021-08-13 08:27:10|111.48|111.42|111.58|111.52|111.6|111.52|111.48|111.42|14243
1628843240000|2021-08-13 08:27:20|111.6|111.54|111.58|111.48|111.66|111.58|111.56|111.48|4547
1628843250000|2021-08-13 08:27:30|111.56|111.5|111.56|111.52|111.56|111.52|111.56|111.48|402
1628843280000|2021-08-13 08:28:00|111.54|111.48|111.5|111.4|111.54|111.48|111.5|111.4|5000
1628843290000|2021-08-13 08:28:10||111.42||111.44||111.44||111.42|1220
1628843300000|2021-08-13 08:28:20||111.42||111.44||111.44||111.42|17838
1628843320000|2021-08-13 08:28:40|111.52|111.46|111.5|111.46|111.54|111.46|111.5|111.46|0
1628843330000|2021-08-13 08:28:50|111.54|111.48|111.52|111.48|111.56|111.5|111.52|111.46|92
1628843340000|2021-08-13 08:29:00|111.5|111.44|111.44|111.38|111.5|111.44|111.44|111.38|13370
1628843350000|2021-08-13 08:29:10||111.36||111.34||111.36||111.34|0
1628843360000|2021-08-13 08:29:20|111.42|111.32|111.36|111.3|111.42|111.32|111.32|111.24|2501
1628843370000|2021-08-13 08:29:30|111.34|111.28|111.34|111.26|111.34|111.28|111.34|111.26|10
1628843400000|2021-08-13 08:30:00||111.28||111.28||111.28||111.28|1057
1628843420000|2021-08-13 08:30:20|111.32|111.26|111.34|111.28|111.34|111.28|111.3|111.22|6600
1628843430000|2021-08-13 08:30:30|111.38|111.3|111.4|111.36|111.42|111.36|111.36|111.3|9642
1628843460000|2021-08-13 08:31:00|||||||||1000
1628843470000|2021-08-13 08:31:10|111.44|111.38|111.48|111.42|111.48|111.42|111.44|111.38|57738
1628843480000|2021-08-13 08:31:20||111.4||111.38||111.4||111.38|0
1628843500000|2021-08-13 08:31:40||111.4||111.38||111.42||111.38|0
1628843510000|2021-08-13 08:31:50|||||||||2000
1628843520000|2021-08-13 08:32:00||111.4||111.4||111.42||111.4|20
1628843530000|2021-08-13 08:32:10|111.46|111.42|111.4|111.32|111.46|111.42|111.4|111.32|9358
1628843540000|2021-08-13 08:32:20||111.34||111.34||111.34||111.34|168
1628843550000|2021-08-13 08:32:30|111.44|111.36|111.44|111.38|111.44|111.38|111.44|111.36|1458
1628843560000|2021-08-13 08:32:40|111.46|111.4|111.48|111.4|111.48|111.4|111.46|111.4|0
1628843570000|2021-08-13 08:32:50|111.44||111.44||111.44||111.44||0
1628843610000|2021-08-13 08:33:30|111.42|111.36|111.42|111.38|111.42|111.38|111.38|111.3|49329
1628843620000|2021-08-13 08:33:40|111.4|111.36|111.38|111.32|111.42|111.38|111.38|111.32|22354
1628843630000|2021-08-13 08:33:50|111.4|111.34|111.48|111.42|111.5|111.44|111.4|111.34|17083
1628843640000|2021-08-13 08:34:00|111.52|111.44|111.54|111.46|111.56|111.52|111.48|111.44|3654
1628843650000|2021-08-13 08:34:10|111.56||111.54||111.56||111.54||2691
1628843660000|2021-08-13 08:34:20|111.56||111.56||111.56||111.56||0
1628843680000|2021-08-13 08:34:40|111.54||111.52||111.54||111.52||2702
1628843690000|2021-08-13 08:34:50|111.54||111.56||111.56||111.54||0
1628843700000|2021-08-13 08:35:00|||||||||3300
1628843710000|2021-08-13 08:35:10|111.54|111.44|111.5|111.44|111.54|111.44|111.5|111.42|16036
1628843720000|2021-08-13 08:35:20|111.48|111.42|111.48|111.42|111.48|111.42|111.48|111.42|8000
1628843730000|2021-08-13 08:35:30|111.5|111.4|111.5|111.44|111.5|111.48|111.48|111.4|2844
1628843790000|2021-08-13 08:36:30|111.54|111.46|111.54|111.5|111.54|111.5|111.52|111.46|2882
1628843800000|2021-08-13 08:36:40|111.58|111.52|111.54|111.52|111.6|111.54|111.54|111.52|4150
1628843810000|2021-08-13 08:36:50|111.52|111.5|111.52|111.48|111.52|111.5|111.52|111.48|3807
1628843820000|2021-08-13 08:37:00|111.5|111.5|111.56|111.5|111.62|111.56|111.5|111.48|14483
1628843830000|2021-08-13 08:37:10|||||||||1791
1628843870000|2021-08-13 08:37:50|111.54||111.54||111.54||111.54||1389
1628843880000|2021-08-13 08:38:00|||||||||17946
1628843890000|2021-08-13 08:38:10|||||||||6051
1628843900000|2021-08-13 08:38:20|111.56|111.52|111.66|111.6|111.68|111.62|111.56|111.52|4497
1628843910000|2021-08-13 08:38:30|111.64|111.58|111.66|111.6|111.68|111.6|111.64|111.58|5052
1628843920000|2021-08-13 08:38:40|111.58|111.58|111.56|111.52|111.58|111.58|111.56|111.52|16424
1628843930000|2021-08-13 08:38:50|111.54|111.48|111.56|111.52|111.56|111.52|111.54|111.48|2374
1628843940000|2021-08-13 08:39:00||111.5||111.5||111.5||111.5|0
1628843950000|2021-08-13 08:39:10|111.54|111.48|111.56|111.52|111.56|111.52|111.54|111.48|0
1628843960000|2021-08-13 08:39:20|||||||||3284
1628843970000|2021-08-13 08:39:30|||||||||4449
1628843980000|2021-08-13 08:39:40|111.58|111.54|111.62|111.56|111.64|111.58|111.58|111.54|12870
1628843990000|2021-08-13 08:39:50|111.64|111.54|111.64|111.54|111.64|111.54|111.64|111.54|3
1628844000000|2021-08-13 08:40:00|111.62||111.62||111.62||111.62||5053
1628844010000|2021-08-13 08:40:10|111.64|111.56|111.7|111.64|111.7|111.64|111.64|111.56|0
1628844020000|2021-08-13 08:40:20|111.68|111.6|111.7|111.62|111.7|111.62|111.68|111.6|0
1628844040000|2021-08-13 08:40:40|||||||||1500
1628844050000|2021-08-13 08:40:50|111.68|111.6|111.64|111.58|111.68|111.6|111.62|111.54|13024
1628844060000|2021-08-13 08:41:00|111.66|111.6|111.7|111.64|111.7|111.66|111.66|111.6|3458
1628844070000|2021-08-13 08:41:10|||||||||3819
1628844080000|2021-08-13 08:41:20||111.66||111.66||111.66||111.66|79
1628844110000|2021-08-13 08:41:50|||||||||1000
1628844120000|2021-08-13 08:42:00|||||||||4581
1628844140000|2021-08-13 08:42:20|111.68|111.62|111.68|111.64|111.68|111.64|111.66|111.62|6087
1628844150000|2021-08-13 08:42:30|111.66|111.62|111.62|111.58|111.66|111.62|111.62|111.58|397
1628844160000|2021-08-13 08:42:40|||||||||624
1628844180000|2021-08-13 08:43:00|||||||||6701
1628844200000|2021-08-13 08:43:20|111.64|111.6|111.76|111.7|111.76|111.7|111.64|111.6|14504
1628844210000|2021-08-13 08:43:30|111.74|111.68|111.74|111.68|111.74|111.68|111.74|111.68|882
1628844240000|2021-08-13 08:44:00|111.72|111.64|111.7|111.64|111.72|111.64|111.68|111.62|4828
1628844260000|2021-08-13 08:44:20|111.72|111.66|111.68|111.64|111.72|111.68|111.68|111.64|16139
1628844270000|2021-08-13 08:44:30|111.64|111.62|111.68|111.6|111.68|111.64|111.64|111.6|20000
1628844280000|2021-08-13 08:44:40||111.62||111.64||111.64||111.62|0
1628844290000|2021-08-13 08:44:50||111.66||111.64||111.66||111.64|900
1628844300000|2021-08-13 08:45:00|111.7||111.7||111.7||111.7||12573
1628844310000|2021-08-13 08:45:10|||||||||2455
1628844320000|2021-08-13 08:45:20|111.68|111.62|111.7|111.66|111.7|111.66|111.68|111.62|3707
1628844350000|2021-08-13 08:45:50|111.68||111.68||111.68||111.68||3
1628844360000|2021-08-13 08:46:00|111.66|111.62|111.6|111.58|111.66|111.62|111.6|111.58|852
1628844370000|2021-08-13 08:46:10|||||||||946
1628844380000|2021-08-13 08:46:20|111.62|111.6|111.62|111.58|111.62|111.6|111.6|111.58|1450
1628844400000|2021-08-13 08:46:40|111.6|111.54|111.56|111.5|111.6|111.54|111.56|111.5|3017
1628844410000|2021-08-13 08:46:50|111.58|111.52|111.62|111.58|111.62|111.58|111.58|111.52|13194
1628844440000|2021-08-13 08:47:20|111.64|111.6|111.64|111.6|111.64|111.62|111.64|111.6|1512
1628844450000|2021-08-13 08:47:30|111.62|111.58|111.64|111.58|111.64|111.58|111.62|111.56|1772
1628844460000|2021-08-13 08:47:40|111.62|111.56|111.62|111.56|111.62|111.56|111.62|111.56|1
1628844470000|2021-08-13 08:47:50||111.58||111.58||111.58||111.58|0
1628844490000|2021-08-13 08:48:10|111.6|111.56|111.58|111.52|111.6|111.56|111.56|111.5|20727
1628844500000|2021-08-13 08:48:20|111.6|111.54|111.58|111.52|111.6|111.54|111.58|111.52|10333
1628844530000|2021-08-13 08:48:50|111.6|111.54|111.6|111.58|111.64|111.58|111.6|111.54|3203
1628844550000|2021-08-13 08:49:10|111.62|111.6|111.64|111.58|111.66|111.6|111.62|111.56|5058
1628844570000|2021-08-13 08:49:30|111.66|111.6|111.7|111.62|111.74|111.68|111.66|111.6|10195
1628844590000|2021-08-13 08:49:50||111.64||111.64||111.64||111.64|2542
1628844600000|2021-08-13 08:50:00|111.68||111.7||111.7||111.68||0
1628844620000|2021-08-13 08:50:20|||||||||7039
1628844630000|2021-08-13 08:50:30|111.72|111.66|111.7|111.62|111.74|111.68|111.7|111.62|7371
1628844640000|2021-08-13 08:50:40|||||||||12312
1628844650000|2021-08-13 08:50:50|111.72|111.64|111.72|111.66|111.74|111.66|111.72|111.64|7852
1628844670000|2021-08-13 08:51:10|111.7|111.64|111.68|111.62|111.7|111.64|111.68|111.62|2731
1628844680000|2021-08-13 08:51:20|111.7|111.64|111.8|111.74|111.8|111.74|111.68|111.64|9943
1628844690000|2021-08-13 08:51:30|111.82||111.8||111.82||111.8||1772
1628844700000|2021-08-13 08:51:40||111.72||111.7||111.72||111.7|2358
1628844710000|2021-08-13 08:51:50||111.72||111.74||111.74||111.72|1133
1628844720000|2021-08-13 08:52:00|111.82|111.76|111.8|111.74|111.82|111.78|111.8|111.74|26885
1628844730000|2021-08-13 08:52:10|||||||||3000
1628844740000|2021-08-13 08:52:20||111.76||111.76||111.78||111.74|28426
1628844750000|2021-08-13 08:52:30|111.78|111.74|111.76|111.74|111.78|111.74|111.76|111.7|4443
1628844780000|2021-08-13 08:53:00|111.78|111.76|111.76|111.7|111.78|111.76|111.76|111.7|10938
1628844840000|2021-08-13 08:54:00|111.68|111.68|111.74|111.7|111.76|111.7|111.68|111.66|62838
1628844850000|2021-08-13 08:54:10|111.76||111.76||111.76||111.76||0
1628844860000|2021-08-13 08:54:20|111.74||111.76||111.76||111.74||150
1628844870000|2021-08-13 08:54:30|111.74||111.74||111.74||111.74||10272
1628844900000|2021-08-13 08:55:00|||||||||29233
1628844910000|2021-08-13 08:55:10|111.72|111.66|111.72|111.68|111.72|111.68|111.7|111.66|4934
1628844920000|2021-08-13 08:55:20|111.68|111.66|111.74|111.7|111.74|111.7|111.68|111.66|21561
1628844940000|2021-08-13 08:55:40|111.76|111.72|111.76|111.74|111.76|111.74|111.76|111.72|13147
1628844950000|2021-08-13 08:55:50|111.74|111.7|111.74|111.68|111.74|111.7|111.68|111.66|23678
1628844960000|2021-08-13 08:56:00||111.66||111.7||111.7||111.66|0
1628844980000|2021-08-13 08:56:20|111.72|111.68|111.68|111.66|111.72|111.68|111.68|111.66|8768
1628844990000|2021-08-13 08:56:30|111.72|111.68|111.74|111.68|111.76|111.7|111.72|111.68|9183
1628845000000|2021-08-13 08:56:40|||||||||5003
1628845030000|2021-08-13 08:57:10|||||||||5000
1628845040000|2021-08-13 08:57:20|111.72|111.66|111.66|111.62|111.72|111.66|111.66|111.62|24288
1628845050000|2021-08-13 08:57:30|111.7|111.64|111.7|111.64|111.72|111.66|111.7|111.64|2049
1628845060000|2021-08-13 08:57:40|111.72|111.66|111.7|111.66|111.72|111.66|111.7|111.66|3000
1628845070000|2021-08-13 08:57:50|111.68|111.64|111.68|111.6|111.68|111.64|111.68|111.6|4813
1628845080000|2021-08-13 08:58:00|111.7|111.62|111.64|111.58|111.7|111.62|111.64|111.58|3273
1628845090000|2021-08-13 08:58:10||111.6||111.6||111.6||111.6|0
1628845100000|2021-08-13 08:58:20|||||||||26872
1628845110000|2021-08-13 08:58:30|111.66|111.62|111.68|111.62|111.72|111.68|111.66|111.62|43569
1628845120000|2021-08-13 08:58:40|||||||||5932
1628845140000|2021-08-13 08:59:00|111.7|111.64|111.72|111.66|111.72|111.66|111.68|111.62|32083
1628845160000|2021-08-13 08:59:20|111.7|111.62|111.72|111.66|111.72|111.68|111.68|111.62|20965
1628845190000|2021-08-13 08:59:50|111.74|111.68|111.74|111.68|111.74|111.68|111.74|111.68|75
1628845200000|2021-08-13 09:00:00|111.72|111.66|111.68|111.62|111.72|111.66|111.68|111.62|9033
1628845210000|2021-08-13 09:00:10|111.7|111.64|111.7|111.64|111.72|111.64|111.68|111.64|20951
1628845230000|2021-08-13 09:00:30|111.64|111.62|111.66|111.6|111.68|111.62|111.62|111.6|5542
1628845250000|2021-08-13 09:00:50|111.64|111.58|111.62|111.56|111.64|111.58|111.6|111.56|5590
1628845260000|2021-08-13 09:01:00|111.64|111.58|111.6|111.56|111.64|111.58|111.6|111.56|0
1628845270000|2021-08-13 09:01:10|111.62|111.58|111.6|111.58|111.62|111.58|111.6|111.58|2900
1628845280000|2021-08-13 09:01:20|||||||||8960
1628845290000|2021-08-13 09:01:30|111.62|111.6|111.64|111.58|111.64|111.6|111.62|111.56|13164
1628845300000|2021-08-13 09:01:40|111.6|111.56|111.6|111.56|111.6|111.56|111.58|111.52|41567
1628845310000|2021-08-13 09:01:50|111.64|111.58|111.68|111.64|111.74|111.66|111.6|111.54|279991
1628845320000|2021-08-13 09:02:00|111.72|111.66|111.74|111.7|111.74|111.7|111.72|111.64|1986
1628845330000|2021-08-13 09:02:10|111.76|111.72|111.76|111.7|111.78|111.72|111.74|111.7|4152
1628845340000|2021-08-13 09:02:20|111.74|111.66|111.7|111.64|111.74|111.66|111.7|111.64|6167
1628845350000|2021-08-13 09:02:30|111.72|111.66|111.78|111.72|111.78|111.72|111.72|111.66|2267
1628845360000|2021-08-13 09:02:40|111.76|111.7|111.76|111.7|111.76|111.7|111.76|111.7|4000
1628845370000|2021-08-13 09:02:50|111.74||111.72||111.74||111.72||0
1628845380000|2021-08-13 09:03:00|111.74||111.74||111.74||111.74||0
1628845420000|2021-08-13 09:03:40|111.76|111.72|111.76|111.72|111.76|111.74|111.76|111.72|23319
1628845430000|2021-08-13 09:03:50|111.74|111.7|111.68|111.66|111.74|111.7|111.68|111.66|18506
1628845440000|2021-08-13 09:04:00|111.6|111.64|111.68|111.64|111.68|111.66|111.6|111.58|26260
1628845460000|2021-08-13 09:04:20|111.7|111.66|111.74|111.68|111.74|111.68|111.7|111.66|12
1628845480000|2021-08-13 09:04:40|111.72||111.7||111.72||111.7||0
1628845490000|2021-08-13 09:04:50|||||||||1
1628845520000|2021-08-13 09:05:20|111.66|111.66|111.7|111.66|111.7|111.68|111.66|111.64|29528
1628845550000|2021-08-13 09:05:50|111.72||111.72||111.72||111.7||4153
1628845570000|2021-08-13 09:06:10|111.68|111.64|111.62|111.6|111.68|111.64|111.62|111.54|16714
1628845580000|2021-08-13 09:06:20|111.6|111.58|111.56|111.52|111.6|111.58|111.56|111.52|1185
1628845590000|2021-08-13 09:06:30|111.58|111.54|111.62|111.58|111.66|111.6|111.58|111.54|3993
1628845600000|2021-08-13 09:06:40|111.64||111.64||111.64||111.62||0
1628845610000|2021-08-13 09:06:50|111.62||111.62||111.62||111.62||0
1628845620000|2021-08-13 09:07:00|111.64|111.6|111.62|111.58|111.66|111.6|111.62|111.58|8658
1628845640000|2021-08-13 09:07:20|111.64|111.62|111.66|111.6|111.66|111.62|111.64|111.6|4019
1628845650000|2021-08-13 09:07:30|111.64||111.64||111.64||111.64||0
1628845660000|2021-08-13 09:07:40|||||||||3554
1628845670000|2021-08-13 09:07:50|111.66|111.62|111.68|111.62|111.7|111.66|111.66|111.62|6645
1628845690000|2021-08-13 09:08:10|111.66|111.64|111.68|111.64|111.7|111.64|111.66|111.64|1025
1628845700000|2021-08-13 09:08:20|111.66|111.66|111.72|111.68|111.72|111.68|111.66|111.66|1707
1628845710000|2021-08-13 09:08:30|111.7|111.64|111.72|111.66|111.74|111.68|111.7|111.64|0
1628845730000|2021-08-13 09:08:50|||||||||462
1628845740000|2021-08-13 09:09:00|||||||||10053
1628845760000|2021-08-13 09:09:20|111.74|111.68|111.74|111.66|111.76|111.72|111.72|111.66|1155
1628845770000|2021-08-13 09:09:30|111.76|111.68|111.74|111.68|111.76|111.7|111.74|111.68|400
1628845790000|2021-08-13 09:09:50|111.76|111.7|111.74|111.7|111.76|111.7|111.74|111.7|3600
1628845800000|2021-08-13 09:10:00|111.72|111.68|111.72|111.68|111.74|111.68|111.68|111.64|3099
1628845810000|2021-08-13 09:10:10|111.74|111.7|111.76|111.7|111.86|111.8|111.68|111.62|45650
1628845820000|2021-08-13 09:10:20|111.74|111.68|111.74|111.68|111.74|111.68|111.74|111.68|0
1628845830000|2021-08-13 09:10:30|||||||||835
1628845840000|2021-08-13 09:10:40|111.72||111.74||111.74||111.72||5608
1628845850000|2021-08-13 09:10:50|111.72|111.66|111.58|111.54|111.72|111.68|111.58|111.54|7486
1628845860000|2021-08-13 09:11:00|111.56|111.52|111.6|111.56|111.6|111.56|111.56|111.52|52890
1628845870000|2021-08-13 09:11:10|111.62|111.58|111.62|111.56|111.62|111.58|111.6|111.56|44006
1628845880000|2021-08-13 09:11:20|111.6|111.54|111.6|111.52|111.62|111.58|111.58|111.52|9564
1628845890000|2021-08-13 09:11:30|111.58|111.54|111.6|111.56|111.6|111.58|111.58|111.54|4272
1628845900000|2021-08-13 09:11:40|111.62|111.58|111.66|111.62|111.68|111.62|111.6|111.58|15734
1628845910000|2021-08-13 09:11:50||111.64||111.64||111.64||111.64|119
1628845920000|2021-08-13 09:12:00||111.62||111.64||111.64||111.62|6398
1628845930000|2021-08-13 09:12:10|111.68|111.7|111.76|111.7|111.78|111.72|111.68|111.66|51622
1628845940000|2021-08-13 09:12:20|111.74|111.68|111.7|111.64|111.74|111.68|111.68|111.62|9915
1628845950000|2021-08-13 09:12:30|||||||||77291
1628845960000|2021-08-13 09:12:40|111.72||111.72||111.72||111.72||10
1628845970000|2021-08-13 09:12:50|111.74|111.7|111.7|111.68|111.76|111.72|111.7|111.66|13767
1628845990000|2021-08-13 09:13:10|111.68|111.64|111.64|111.58|111.68|111.64|111.62|111.58|10260
1628846000000|2021-08-13 09:13:20|111.62|111.56|111.6|111.56|111.62|111.6|111.58|111.52|3438
1628846010000|2021-08-13 09:13:30|111.64|111.58|111.68|111.62|111.68|111.62|111.64|111.58|9775
1628846030000|2021-08-13 09:13:50|111.7|111.64|111.72|111.68|111.72|111.7|111.7|111.64|14062
1628846040000|2021-08-13 09:14:00|111.74|111.7|111.74|111.68|111.74|111.7|111.72|111.68|3000
1628846050000|2021-08-13 09:14:10|111.72|111.66|111.74|111.7|111.74|111.72|111.66|111.6|56036
1628846060000|2021-08-13 09:14:20|111.72|111.68|111.74|111.7|111.74|111.7|111.72|111.68|4292
1628846070000|2021-08-13 09:14:30|111.76|111.72|111.9|111.86|111.9|111.86|111.76|111.72|12167
1628846080000|2021-08-13 09:14:40|111.88|111.82|111.9|111.84|111.9|111.84|111.86|111.82|46064
1628846090000|2021-08-13 09:14:50|111.99|111.88|111.99|111.88|112.01|111.92|111.94|111.83|6096
1628846100000|2021-08-13 09:15:00|111.94|111.83|111.95|111.84|111.99|111.88|111.88|111.79|0
1628846110000|2021-08-13 09:15:10|111.93||111.93||111.93||111.93||0
1628846120000|2021-08-13 09:15:20|111.88|111.79|111.91|111.82|111.91|111.82|111.84|111.73|5087
1628846130000|2021-08-13 09:15:30|111.86|111.77|111.91|111.82|111.91|111.82|111.86|111.77|0
1628846140000|2021-08-13 09:15:40|111.86|111.77|111.9|111.79|111.95|111.84|111.86|111.77|7406
1628846150000|2021-08-13 09:15:50|111.95|111.84|111.88|111.79|111.95|111.84|111.88|111.79|0
1628846160000|2021-08-13 09:16:00|111.93|111.84|111.86|111.79|111.93|111.84|111.86|111.79|3381
1628846180000|2021-08-13 09:16:20|111.85|111.77|111.8|111.71|111.87|111.77|111.8|111.71|6
1628846190000|2021-08-13 09:16:30|111.85|111.78|111.89|111.8|111.95|111.88|111.8|111.73|5384
1628846200000|2021-08-13 09:16:40|111.84|111.75|111.88|111.75|111.93|111.8|111.84|111.75|0
1628846210000|2021-08-13 09:16:50|111.93|111.8|111.93|111.8|111.93|111.8|111.93|111.8|0
1628846220000|2021-08-13 09:17:00|111.88|111.75|111.85|111.76|111.89|111.8|111.8|111.71|325
1628846230000|2021-08-13 09:17:10|111.8|111.71|111.82|111.75|111.87|111.8|111.8|111.71|0
1628846240000|2021-08-13 09:17:20|111.87|111.8|111.91|111.82|111.91|111.82|111.82|111.75|4540
1628846250000|2021-08-13 09:17:30|111.84|111.73|111.89|111.8|111.91|111.8|111.84|111.73|1739
1628846260000|2021-08-13 09:17:40|111.84|111.75|111.89|111.8|111.91|111.8|111.84|111.75|0
1628846270000|2021-08-13 09:17:50|111.91|111.75|111.89|111.8|111.91|111.8|111.84|111.75|0
1628846280000|2021-08-13 09:18:00|111.86|111.75|111.84|111.77|111.91|111.82|111.84|111.75|0
1628846290000|2021-08-13 09:18:10|111.89|111.82|111.9|111.81|111.97|111.86|111.88|111.81|6798
1628846300000|2021-08-13 09:18:20|111.95|111.86|111.9|111.81|111.95|111.86|111.9|111.81|0
1628846310000|2021-08-13 09:18:30|111.93|111.86|111.89|111.78|111.93|111.86|111.84|111.73|373
1628846320000|2021-08-13 09:18:40|111.86|111.73|111.89|111.78|111.91|111.78|111.84|111.73|0
1628846330000|2021-08-13 09:18:50|111.84|111.73|111.86|111.77|111.91|111.82|111.84|111.73|0
1628846340000|2021-08-13 09:19:00|111.82|111.73|111.76|111.67|111.85|111.78|111.72|111.61|4840
1628846350000|2021-08-13 09:19:10|111.81|111.69|111.75|111.66|111.81|111.74|111.75|111.66|958
1628846360000|2021-08-13 09:19:20|111.7|111.61|111.75|111.64|111.75|111.66|111.64|111.53|7467
1628846370000|2021-08-13 09:19:30|111.7|111.59|111.7|111.59|111.75|111.64|111.7|111.59|2553
1628846380000|2021-08-13 09:19:40|111.72|111.63|111.75|111.64|111.77|111.68|111.7|111.61|6862
1628846390000|2021-08-13 09:19:50|111.71|111.62|111.66|111.57|111.73|111.66|111.66|111.57|2
1628846400000|2021-08-13 09:20:00|111.71|111.62|111.69|111.6|111.73|111.62|111.64|111.55|2442
1628846430000|2021-08-13 09:20:30|111.64|111.55|111.64|111.57|111.69|111.62|111.64|111.55|2500
1628846440000|2021-08-13 09:20:40|111.69|111.62|111.66|111.57|111.71|111.62|111.64|111.57|348
1628846450000|2021-08-13 09:20:50|111.69|111.62|111.69|111.58|111.69|111.62|111.64|111.53|1789
1628846460000|2021-08-13 09:21:00|111.64|111.53|111.64|111.53|111.64|111.53|111.64|111.53|0
1628846470000|2021-08-13 09:21:10|111.67|111.58|111.6|111.51|111.67|111.58|111.6|111.51|4078
1628846480000|2021-08-13 09:21:20|111.65|111.56|111.63|111.56|111.65|111.56|111.58|111.51|0
1628846490000|2021-08-13 09:21:30|111.58|111.51|111.61|111.52|111.61|111.52|111.56|111.47|4452
1628846500000|2021-08-13 09:21:40|111.69|111.53|111.6|111.53|111.69|111.56|111.6|111.51|19
1628846510000|2021-08-13 09:21:50|111.65|111.51|111.65|111.56|111.65|111.56|111.6|111.51|0
1628846520000|2021-08-13 09:22:00|111.6|111.51|111.69|111.58|111.69|111.6|111.6|111.51|1
1628846530000|2021-08-13 09:22:10|111.64|111.53|111.69|111.58|111.69|111.58|111.64|111.53|0
1628846540000|2021-08-13 09:22:20|111.64|111.51|111.69|111.56|111.69|111.56|111.64|111.51|0
1628846550000|2021-08-13 09:22:30|111.64|111.51|111.69|111.56|111.69|111.56|111.64|111.51|0
1628846560000|2021-08-13 09:22:40|111.64|111.51|111.67|111.58|111.69|111.58|111.64|111.51|0
1628846570000|2021-08-13 09:22:50|111.62|111.53|111.71|111.62|111.71|111.62|111.62|111.53|1
1628846580000|2021-08-13 09:23:00|111.7|111.57|111.7|111.57|111.75|111.62|111.7|111.57|1553
1628846590000|2021-08-13 09:23:10|111.75|111.62|111.75|111.64|111.75|111.64|111.7|111.59|0
1628846600000|2021-08-13 09:23:20|111.7|111.59|111.75|111.64|111.75|111.64|111.7|111.59|0
1628846610000|2021-08-13 09:23:30|111.77|111.66|111.75|111.66|111.77|111.66|111.7|111.61|0
1628846620000|2021-08-13 09:23:40|111.7|111.61|111.68|111.59|111.75|111.66|111.68|111.59|0
1628846640000|2021-08-13 09:24:00|111.73|111.61|111.73|111.64|111.73|111.64|111.68|111.59|0
1628846650000|2021-08-13 09:24:10|111.68|111.59|111.71|111.6|111.73|111.64|111.66|111.55|562
1628846660000|2021-08-13 09:24:20|111.66|111.55|111.71|111.6|111.71|111.6|111.66|111.55|0
1628846670000|2021-08-13 09:24:30|111.69|111.55|111.66|111.57|111.69|111.57|111.64|111.55|0
1628846690000|2021-08-13 09:24:50|111.71|111.62|111.66|111.57|111.71|111.62|111.66|111.57|0
1628846700000|2021-08-13 09:25:00|111.69|111.62|111.69|111.62|111.69|111.62|111.69|111.62|0
1628846710000|2021-08-13 09:25:10|111.64|111.57|111.69|111.6|111.69|111.62|111.64|111.55|3885
1628846720000|2021-08-13 09:25:20|111.64|111.55|111.79|111.68|111.79|111.68|111.64|111.55|962
1628846730000|2021-08-13 09:25:30|111.74|111.63|111.76|111.63|111.76|111.63|111.74|111.63|0
1628846740000|2021-08-13 09:25:40|111.81|111.68|111.76|111.63|111.81|111.68|111.76|111.63|0
1628846760000|2021-08-13 09:26:00|111.81|111.68|111.76|111.63|111.81|111.68|111.76|111.63|0
1628846770000|2021-08-13 09:26:10|111.79|111.68|111.71|111.62|111.79|111.68|111.68|111.57|3668
1628846790000|2021-08-13 09:26:30|111.66|111.57|111.71|111.62|111.71|111.62|111.66|111.57|0
1628846800000|2021-08-13 09:26:40|111.66|111.57|111.71|111.64|111.71|111.64|111.66|111.57|0
1628846810000|2021-08-13 09:26:50|111.73|111.67|111.72|111.61|111.81|111.72|111.72|111.61|4666
1628846820000|2021-08-13 09:27:00|111.77|111.66|111.77|111.66|111.77|111.66|111.77|111.66|0
1628846840000|2021-08-13 09:27:20|111.72|111.7|111.77|111.7|111.77|111.7|111.72|111.65|0
1628846850000|2021-08-13 09:27:30|111.72|111.61|111.77|111.66|111.77|111.66|111.72|111.61|0
1628846860000|2021-08-13 09:27:40|111.72|111.61|111.72|111.61|111.77|111.66|111.72|111.61|0
1628846870000|2021-08-13 09:27:50|111.77|111.66|111.8|111.69|111.85|111.74|111.72|111.63|1462
1628846880000|2021-08-13 09:28:00|111.85|111.74|111.8|111.69|111.85|111.74|111.8|111.69|0
1628846890000|2021-08-13 09:28:10|111.85|111.74|111.8|111.69|111.85|111.74|111.8|111.69|2500
1628846900000|2021-08-13 09:28:20|111.85|111.74|111.8|111.69|111.85|111.74|111.8|111.69|0
1628846910000|2021-08-13 09:28:30|111.85|111.74|111.77|111.68|111.85|111.74|111.76|111.68|5228
1628846920000|2021-08-13 09:28:40|111.72|111.63|111.73|111.64|111.75|111.66|111.68|111.59|420
1628846930000|2021-08-13 09:28:50|111.68|111.59|111.7|111.61|111.75|111.66|111.68|111.59|4260
1628846940000|2021-08-13 09:29:00|111.75|111.66|111.74|111.65|111.79|111.7|111.74|111.65|277
1628846950000|2021-08-13 09:29:10|111.79|111.7|111.79|111.7|111.79|111.7|111.74|111.63|0
1628846960000|2021-08-13 09:29:20|111.74|111.65|111.8|111.69|111.85|111.74|111.74|111.65|2500
1628846970000|2021-08-13 09:29:30|111.85|111.74|111.72|111.61|111.85|111.74|111.72|111.61|313
1628846980000|2021-08-13 09:29:40|111.77|111.66|111.72|111.61|111.77|111.66|111.72|111.61|0
1628846990000|2021-08-13 09:29:50|111.77|111.66|111.77|111.66|111.77|111.66|111.77|111.66|0
1628847000000|2021-08-13 09:30:00|111.74|111.68|111.72|111.7|111.74|111.7|111.72|111.68|665
1628847020000|2021-08-13 09:30:20|||||||||142
1628847030000|2021-08-13 09:30:30|111.7|111.66|111.7|111.66|111.72|111.66|111.7|111.66|19823
1628847040000|2021-08-13 09:30:40|111.68|111.64|111.64|111.6|111.68|111.64|111.64|111.6|1612
1628847050000|2021-08-13 09:30:50|111.62|111.56|111.58|111.52|111.62|111.56|111.58|111.52|265
1628847060000|2021-08-13 09:31:00|111.56|111.54|111.56|111.52|111.56|111.54|111.56|111.52|0
1628847070000|2021-08-13 09:31:10|111.58|111.54|111.58|111.56|111.58|111.56|111.58|111.54|6807
1628847080000|2021-08-13 09:31:20|111.6|111.58|111.64|111.6|111.64|111.62|111.6|111.58|6537
1628847090000|2021-08-13 09:31:30||111.62||111.6||111.62||111.6|9509
1628847100000|2021-08-13 09:31:40||111.62||111.6||111.62||111.6|12500
1628847110000|2021-08-13 09:31:50|111.62|111.58|111.58|111.52|111.62|111.58|111.58|111.52|3462
1628847120000|2021-08-13 09:32:00|111.56|111.5|111.54|111.5|111.56|111.5|111.54|111.5|20122
1628847130000|2021-08-13 09:32:10|111.56|111.52|111.66|111.6|111.66|111.6|111.56|111.52|9196
1628847140000|2021-08-13 09:32:20|111.64||111.64||111.64||111.64||3396
1628847150000|2021-08-13 09:32:30|111.68||111.66||111.68||111.66||0
1628847160000|2021-08-13 09:32:40|111.68|111.62|111.68|111.64|111.68|111.64|111.68|111.62|22657
1628847170000|2021-08-13 09:32:50|111.7|111.66|111.66|111.62|111.7|111.66|111.66|111.62|546
1628847180000|2021-08-13 09:33:00|111.64|111.6|111.64|111.6|111.64|111.6|111.64|111.6|0
1628847190000|2021-08-13 09:33:10|111.58|111.58|111.56|111.5|111.64|111.6|111.56|111.5|30294
1628847200000|2021-08-13 09:33:20||111.52||111.52||111.52||111.52|0
1628847210000|2021-08-13 09:33:30||111.5||111.5||111.5||111.5|2655
1628847220000|2021-08-13 09:33:40|111.54|111.52|111.58|111.54|111.58|111.56|111.5|111.48|40495
1628847230000|2021-08-13 09:33:50|111.56|111.52|111.5|111.44|111.56|111.52|111.5|111.44|5337
1628847260000|2021-08-13 09:34:20|111.52|111.46|111.58|111.54|111.58|111.54|111.52|111.46|13314
1628847270000|2021-08-13 09:34:30|111.56|111.52|111.6|111.56|111.62|111.58|111.56|111.52|36928
1628847280000|2021-08-13 09:34:40|||||||||4500
1628847290000|2021-08-13 09:34:50|111.62||111.62||111.62||111.6||14553
1628847300000|2021-08-13 09:35:00|111.6||111.6||111.6||111.6||1000
1628847310000|2021-08-13 09:35:10|111.58|111.54|111.56|111.5|111.58|111.54|111.56|111.5|4604
1628847350000|2021-08-13 09:35:50|111.54|111.46|111.48|111.44|111.54|111.46|111.48|111.44|5667
1628847370000|2021-08-13 09:36:10|111.5|111.46|111.52|111.48|111.56|111.52|111.5|111.46|8264
1628847380000|2021-08-13 09:36:20||111.46||111.46||111.46||111.46|1
1628847390000|2021-08-13 09:36:30|||||||||17918
1628847430000|2021-08-13 09:37:10|||||||||1000
1628847440000|2021-08-13 09:37:20|111.54|111.48|111.6|111.54|111.6|111.54|111.54|111.48|5053
1628847460000|2021-08-13 09:37:40|111.58||111.58||111.58||111.58||0
1628847500000|2021-08-13 09:38:20|111.6|111.56|111.7|111.64|111.7|111.66|111.6|111.56|62501
1628847510000|2021-08-13 09:38:30|111.68|111.62|111.66|111.58|111.68|111.64|111.66|111.58|14075
1628847520000|2021-08-13 09:38:40||111.6||111.6||111.6||111.6|1000
1628847540000|2021-08-13 09:39:00|||||||||4670
1628847550000|2021-08-13 09:39:10|||||||||6500
1628847560000|2021-08-13 09:39:20|111.64|111.58|111.64|111.62|111.64|111.62|111.62|111.54|29952
1628847580000|2021-08-13 09:39:40|111.66|111.64|111.7|111.64|111.72|111.68|111.66|111.62|13551
1628847590000|2021-08-13 09:39:50|111.68|111.62|111.62|111.58|111.68|111.62|111.62|111.58|7976
1628847610000|2021-08-13 09:40:10||111.6||111.6||111.6||111.6|0
1628847620000|2021-08-13 09:40:20|111.64|111.62|111.58|111.54|111.7|111.64|111.58|111.54|30097
1628847660000|2021-08-13 09:41:00|111.56|111.52|111.56|111.5|111.58|111.54|111.54|111.48|984
1628847670000|2021-08-13 09:41:10|||||||||2200
1628847680000|2021-08-13 09:41:20|111.54||111.54||111.54||111.52||5660
1628847690000|2021-08-13 09:41:30|111.52|111.52|111.62|111.56|111.62|111.56|111.52|111.52|18013
1628847710000|2021-08-13 09:41:50||111.58||111.58||111.6||111.58|0
1628847720000|2021-08-13 09:42:00|111.64|111.6|111.68|111.64|111.72|111.64|111.62|111.6|3687
1628847730000|2021-08-13 09:42:10|111.7|111.66|111.66|111.62|111.72|111.68|111.66|111.6|4587
1628847740000|2021-08-13 09:42:20|||||||||2296
1628847750000|2021-08-13 09:42:30||111.64||111.64||111.64||111.64|0
1628847760000|2021-08-13 09:42:40|111.64|111.62|111.62|111.56|111.64|111.62|111.62|111.56|20545
1628847770000|2021-08-13 09:42:50|111.6||111.6||111.6||111.6||42
1628847780000|2021-08-13 09:43:00||111.54||111.56||111.56||111.52|0
1628847800000|2021-08-13 09:43:20|111.62|111.58|111.64|111.6|111.64|111.6|111.62|111.58|6064
1628847810000|2021-08-13 09:43:30|111.62|111.62|111.7|111.66|111.7|111.66|111.62|111.62|3646
1628847820000|2021-08-13 09:43:40|111.72||111.7||111.72||111.7||1000
1628847830000|2021-08-13 09:43:50|111.72|111.68|111.72|111.68|111.72|111.68|111.72|111.66|0
1628847880000|2021-08-13 09:44:40|||||||||941
1628847910000|2021-08-13 09:45:10|111.74|111.7|111.82|111.76|111.84|111.8|111.74|111.7|6292
1628847920000|2021-08-13 09:45:20|||||||||895
1628847940000|2021-08-13 09:45:40|||||||||895
1628847950000|2021-08-13 09:45:50|||||||||12944
1628847970000|2021-08-13 09:46:10|111.8|111.74|111.76|111.72|111.8|111.74|111.76|111.72|16344
1628847980000|2021-08-13 09:46:20|111.78|111.74|111.86|111.8|111.86|111.8|111.78|111.74|2134
1628847990000|2021-08-13 09:46:30|111.88|111.82|111.88|111.82|111.9|111.86|111.84|111.8|4997
1628848000000|2021-08-13 09:46:40|||||||||1781
1628848010000|2021-08-13 09:46:50||111.84||111.84||111.84||111.84|89
1628848020000|2021-08-13 09:47:00|111.86|111.82|111.84|111.78|111.88|111.82|111.84|111.78|3871
1628848040000|2021-08-13 09:47:20||111.8||111.8||111.8||111.8|495
1628848060000|2021-08-13 09:47:40|||||||||500
1628848070000|2021-08-13 09:47:50|111.86|111.82|111.88|111.86|111.9|111.86|111.84|111.8|3546
1628848080000|2021-08-13 09:48:00|111.86|111.84|111.88|111.86|111.88|111.86|111.82|111.78|16632
1628848090000|2021-08-13 09:48:10|||||||||8000
1628848110000|2021-08-13 09:48:30|111.86|111.84|111.86|111.8|111.86|111.84|111.86|111.78|7116
1628848120000|2021-08-13 09:48:40|111.88|111.82|111.88|111.82|111.88|111.84|111.86|111.82|4481
1628848150000|2021-08-13 09:49:10|||||||||100
1628848160000|2021-08-13 09:49:20|111.9|111.84|111.9|111.86|111.9|111.88|111.88|111.84|11787
1628848170000|2021-08-13 09:49:30||111.88||111.88||111.88||111.88|400
1628848180000|2021-08-13 09:49:40|111.88|111.86|111.86|111.82|111.88|111.86|111.86|111.8|14847
1628848200000|2021-08-13 09:50:00|111.88||111.88||111.9||111.88||205
1628848210000|2021-08-13 09:50:10|111.86||111.86||111.86||111.86||0
1628848220000|2021-08-13 09:50:20||111.84||111.84||111.84||111.84|39308
1628848230000|2021-08-13 09:50:30|111.88|111.86|111.9|111.86|111.9|111.86|111.88|111.86|1
1628848240000|2021-08-13 09:50:40|111.92|111.88|111.9|111.88|111.92|111.88|111.9|111.84|16949
1628848250000|2021-08-13 09:50:50|111.92|111.9|111.96|111.9|111.96|111.9|111.92|111.9|2
1628848260000|2021-08-13 09:51:00|||||||||5511
1628848270000|2021-08-13 09:51:10|111.94||111.94||111.94||111.94||1825
1628848290000|2021-08-13 09:51:30|111.96|111.92|111.94|111.9|111.96|111.94|111.94|111.9|5943
1628848310000|2021-08-13 09:51:50||111.92||111.92||111.92||111.92|402
1628848320000|2021-08-13 09:52:00|111.92|111.9|111.92|111.88|111.94|111.9|111.9|111.88|7393
1628848330000|2021-08-13 09:52:10|111.88|111.86|111.86|111.8|111.92|111.86|111.84|111.78|2750
1628848340000|2021-08-13 09:52:20|111.84|111.82|111.92|111.88|111.94|111.88|111.84|111.82|18774
1628848350000|2021-08-13 09:52:30|111.94|111.9|111.94|111.88|111.96|111.92|111.94|111.88|2552
1628848370000|2021-08-13 09:52:50|111.92|111.84|111.82|111.76|111.92|111.84|111.82|111.76|10446
1628848380000|2021-08-13 09:53:00|111.8|111.74|111.82|111.72|111.84|111.74|111.8|111.72|6029
1628848390000|2021-08-13 09:53:10|111.8|111.74|111.8|111.76|111.8|111.78|111.78|111.74|3212
1628848400000|2021-08-13 09:53:20|111.78|111.74|111.78|111.72|111.78|111.74|111.78|111.7|0
1628848410000|2021-08-13 09:53:30||111.7||111.7||111.7||111.7|0
1628848420000|2021-08-13 09:53:40|111.76|111.68|111.74|111.7|111.76|111.7|111.74|111.66|586
1628848440000|2021-08-13 09:54:00|111.76|111.72|111.78|111.74|111.78|111.74|111.76|111.72|3597
1628848450000|2021-08-13 09:54:10|111.76|111.7|111.78|111.72|111.78|111.72|111.74|111.7|1809
1628848460000|2021-08-13 09:54:20||111.74||111.76||111.76||111.74|1
1628848480000|2021-08-13 09:54:40|111.76|111.72|111.76|111.72|111.76|111.72|111.76|111.7|3826
1628848490000|2021-08-13 09:54:50||111.7||111.7||111.7||111.7|0
1628848500000|2021-08-13 09:55:00|111.78|111.72|111.76|111.7|111.78|111.76|111.76|111.7|7336
1628848530000|2021-08-13 09:55:30|111.74|111.68|111.7|111.64|111.74|111.68|111.7|111.64|1101
1628848540000|2021-08-13 09:55:40|111.68|111.62|111.7|111.66|111.72|111.68|111.66|111.62|6253
1628848550000|2021-08-13 09:55:50|111.74|111.68|111.78|111.74|111.78|111.76|111.74|111.68|37346
1628848580000|2021-08-13 09:56:20|||||||||15753
1628848600000|2021-08-13 09:56:40|111.76|111.72|111.68|111.64|111.76|111.72|111.68|111.64|11321
1628848610000|2021-08-13 09:56:50|111.66|111.62|111.66|111.6|111.66|111.62|111.64|111.58|4944
1628848620000|2021-08-13 09:57:00|111.68|111.62|111.72|111.68|111.72|111.68|111.68|111.62|4394
1628848630000|2021-08-13 09:57:10|111.7||111.72||111.72||111.7||1481
1628848650000|2021-08-13 09:57:30|111.7|111.64|111.64|111.58|111.7|111.64|111.62|111.56|4973
1628848670000|2021-08-13 09:57:50|||||||||88
1628848680000|2021-08-13 09:58:00||111.6||111.6||111.6||111.6|3953
1628848690000|2021-08-13 09:58:10|111.62|111.58|111.58|111.54|111.62|111.58|111.58|111.54|6160
1628848700000|2021-08-13 09:58:20|111.56|111.52|111.58|111.52|111.58|111.52|111.54|111.5|712
1628848710000|2021-08-13 09:58:30|111.56||111.56||111.56||111.56||0
1628848720000|2021-08-13 09:58:40|111.54|111.5|111.62|111.56|111.62|111.56|111.52|111.5|14905
1628848760000|2021-08-13 09:59:20|111.6||111.6||111.6||111.6||6690
1628848770000|2021-08-13 09:59:30|111.58|111.52|111.54|111.5|111.58|111.52|111.54|111.5|4669
1628848780000|2021-08-13 09:59:40|111.52|111.48|111.64|111.58|111.64|111.58|111.5|111.46|11243
1628848790000|2021-08-13 09:59:50|111.66||111.66||111.66||111.66||204
1628848800000|2021-08-13 10:00:00|111.68|111.6|111.66|111.62|111.68|111.62|111.66|111.6|0
1628848810000|2021-08-13 10:00:10|111.64|111.58|111.64|111.58|111.66|111.58|111.64|111.58|2240
1628848840000|2021-08-13 10:00:40|111.68|111.6|111.68|111.62|111.68|111.66|111.6|111.58|33859
1628848850000|2021-08-13 10:00:50|111.66|111.64|111.66|111.58|111.68|111.64|111.66|111.58|4825
1628848870000|2021-08-13 10:01:10||111.6||111.6||111.6||111.6|1548
1628848880000|2021-08-13 10:01:20||111.62||111.62||111.62||111.62|0
1628848890000|2021-08-13 10:01:30|111.68|111.64|111.68|111.62|111.68|111.64|111.62|111.58|7537
1628848900000|2021-08-13 10:01:40|111.66|111.6|111.66|111.6|111.66|111.6|111.66|111.58|0
1628848910000|2021-08-13 10:01:50|111.68|111.62|111.78|111.72|111.78|111.72|111.68|111.62|7337
1628848930000|2021-08-13 10:02:10|111.8|111.74|111.8|111.72|111.82|111.76|111.8|111.72|2578
1628848940000|2021-08-13 10:02:20|111.82|111.74|111.8|111.78|111.82|111.78|111.8|111.74|0
1628848950000|2021-08-13 10:02:30||111.76||111.76||111.76||111.76|0
1628848960000|2021-08-13 10:02:40|||||||||500
1628848980000|2021-08-13 10:03:00||111.78||111.78||111.78||111.78|0
1628849000000|2021-08-13 10:03:20|||||||||567
1628849040000|2021-08-13 10:04:00|111.82||111.8||111.82||111.8||763
1628849050000|2021-08-13 10:04:10|||||||||212
1628849060000|2021-08-13 10:04:20|111.82|111.76|111.86|111.8|111.88|111.8|111.82|111.76|28006
1628849070000|2021-08-13 10:04:30|111.88||111.86||111.88||111.86||4055
1628849080000|2021-08-13 10:04:40|||||||||1924
1628849090000|2021-08-13 10:04:50|111.84|111.78|111.82|111.74|111.84|111.78|111.82|111.74|9602
1628849100000|2021-08-13 10:05:00|111.8|111.72|111.72|111.68|111.8|111.74|111.66|111.64|53034
1628849110000|2021-08-13 10:05:10|111.74|111.7|111.82|111.76|111.84|111.78|111.74|111.7|35379
1628849120000|2021-08-13 10:05:20|111.8||111.82||111.82||111.8||125000
1628849130000|2021-08-13 10:05:30|111.8|111.74|111.82|111.78|111.82|111.78|111.72|111.68|62100
1628849140000|2021-08-13 10:05:40|111.84|111.8|111.8|111.76|111.88|111.82|111.8|111.74|47067
1628849150000|2021-08-13 10:05:50|111.74|111.74|111.78|111.74|111.78|111.74|111.74|111.7|23010
1628849160000|2021-08-13 10:06:00|111.76|111.7|111.74|111.64|111.76|111.7|111.74|111.64|2062
1628849170000|2021-08-13 10:06:10|111.76|111.66|111.86|111.8|111.86|111.8|111.76|111.64|8856
1628849190000|2021-08-13 10:06:30|111.88|111.82|111.92|111.86|111.96|111.9|111.88|111.82|11032
1628849200000|2021-08-13 10:06:40|111.94|111.84|111.9|111.82|111.94|111.84|111.9|111.82|0
1628849240000|2021-08-13 10:07:20||111.84||111.84||111.84||111.84|2962
1628849250000|2021-08-13 10:07:30|111.92|111.86|111.92|111.9|111.92|111.9|111.92|111.86|4000
1628849260000|2021-08-13 10:07:40|111.9|111.86|111.96|111.88|111.96|111.92|111.88|111.84|22449
1628849280000|2021-08-13 10:08:00|||||||||14555
1628849290000|2021-08-13 10:08:10|111.94|111.9|111.96|111.88|111.96|111.9|111.94|111.88|9201
1628849310000|2021-08-13 10:08:30|111.94|111.9|111.94|111.9|111.98|111.94|111.94|111.88|30266
1628849320000|2021-08-13 10:08:40|111.96|111.92|111.94|111.88|111.98|111.94|111.94|111.88|11655
1628849340000|2021-08-13 10:09:00|111.96|111.9|111.96|111.9|111.98|111.92|111.96|111.9|5477
1628849350000|2021-08-13 10:09:10|111.94|111.88|111.92|111.88|111.94|111.88|111.92|111.88|4977
1628849360000|2021-08-13 10:09:20|||||||||4000
1628849370000|2021-08-13 10:09:30|111.94||111.94||111.94||111.94||0
1628849380000|2021-08-13 10:09:40|111.92||111.92||111.92||111.92||0
1628849390000|2021-08-13 10:09:50|111.94||111.92||111.94||111.92||0
1628849400000|2021-08-13 10:10:00|111.94|111.9|111.92|111.9|111.96|111.9|111.9|111.86|32450
1628849410000|2021-08-13 10:10:10|111.9|111.88|111.92|111.9|111.92|111.9|111.9|111.86|2314
1628849420000|2021-08-13 10:10:20|111.96|111.92|111.98|111.92|111.98|111.94|111.96|111.9|13
1628849430000|2021-08-13 10:10:30|111.96||111.96||111.96||111.96||0
1628849440000|2021-08-13 10:10:40|111.94|111.9|111.96|111.92|111.96|111.92|111.9|111.84|27723
1628849450000|2021-08-13 10:10:50|111.98|111.94|112.06|112|112.12|112.06|111.98|111.94|307891
1628849460000|2021-08-13 10:11:00|||||||||38649
1628849470000|2021-08-13 10:11:10|112|111.98|111.98|111.94|112.06|111.98|111.98|111.94|61187
1628849490000|2021-08-13 10:11:30|112|111.96|112.02|111.96|112.02|112|111.98|111.96|9521
1628849500000|2021-08-13 10:11:40|112|111.94|112|111.96|112|111.96|112|111.94|18482
1628849520000|2021-08-13 10:12:00|111.98|111.94|111.98|111.94|111.98|111.94|111.98|111.94|1393
1628849530000|2021-08-13 10:12:10|111.96|111.92|111.98|111.92|112|111.92|111.9|111.88|33627
1628849550000|2021-08-13 10:12:30|112|111.94|112|111.94|112|111.94|112|111.94|0
1628849560000|2021-08-13 10:12:40|112.02|111.96|112.04|112|112.04|112|112.02|111.96|7615
1628849570000|2021-08-13 10:12:50|112.06|112.02|112.06|112.04|112.06|112.04|112.04|112|45932
1628849580000|2021-08-13 10:13:00|112|112.02|112.04|112|112.06|112.02|112|111.96|28866
1628849590000|2021-08-13 10:13:10||112.02||112.02||112.02||112.02|0
1628849600000|2021-08-13 10:13:20|112.02|112|112.02|111.96|112.02|112|112.02|111.96|4435
1628849610000|2021-08-13 10:13:30|||||||||5400
1628849620000|2021-08-13 10:13:40||111.98||111.98||111.98||111.98|10470
1628849650000|2021-08-13 10:14:10|||||||||450
1628849660000|2021-08-13 10:14:20|112|111.96|111.92|111.84|112|111.96|111.92|111.84|14604
1628849670000|2021-08-13 10:14:30|111.9||111.9||111.9||111.9||2000
1628849680000|2021-08-13 10:14:40|111.92|111.86|111.92|111.88|111.94|111.88|111.92|111.86|3615
1628849700000|2021-08-13 10:15:00|111.94|111.9|111.92|111.84|111.98|111.92|111.92|111.84|18380
1628849710000|2021-08-13 10:15:10|||||||||1774
1628849720000|2021-08-13 10:15:20||111.86||111.88||111.88||111.86|161
1628849730000|2021-08-13 10:15:30|111.94|111.9|111.98|111.94|111.98|111.94|111.94|111.9|5010
1628849740000|2021-08-13 10:15:40|112|111.96|112|111.96|112.02|111.96|111.98|111.94|7335
1628849750000|2021-08-13 10:15:50|112.02||112.02||112.04||112.02||163729
1628849760000|2021-08-13 10:16:00|112|111.92|111.96|111.92|112|111.92|111.96|111.92|12792
1628849770000|2021-08-13 10:16:10|111.94|111.88|111.9|111.88|111.96|111.88|111.9|111.88|12398
1628849780000|2021-08-13 10:16:20|111.94||111.9||111.94||111.9||13574
1628849790000|2021-08-13 10:16:30|111.92||111.9||111.92||111.9||4036
1628849810000|2021-08-13 10:16:50|111.94||111.9||111.96||111.9||18372
1628849820000|2021-08-13 10:17:00|||||||||440
1628849830000|2021-08-13 10:17:10|111.92||111.9||111.92||111.9||1451
1628849840000|2021-08-13 10:17:20|111.92||111.92||111.92||111.9||23
1628849850000|2021-08-13 10:17:30|111.9||111.9||111.9||111.9||0
1628849860000|2021-08-13 10:17:40|111.92|111.9|112.02|111.96|112.06|111.98|111.92|111.9|24050
1628849880000|2021-08-13 10:18:00|112.04|111.98|112.02|111.98|112.06|112.02|112.02|111.98|20597
1628849890000|2021-08-13 10:18:10|112|111.96|111.98|111.96|112|111.96|111.98|111.96|15193
1628849900000|2021-08-13 10:18:20|111.96|111.94|111.98|111.94|111.98|111.94|111.96|111.9|32249
1628849910000|2021-08-13 10:18:30|112||111.98||112||111.98||1501
1628849920000|2021-08-13 10:18:40|111.96|111.92|111.92|111.86|111.96|111.92|111.92|111.86|8577
1628849930000|2021-08-13 10:18:50|111.9|111.84|111.8|111.74|111.9|111.84|111.8|111.74|2269
1628849940000|2021-08-13 10:19:00|111.78|111.72|111.82|111.76|111.82|111.8|111.78|111.7|17974
1628849950000|2021-08-13 10:19:10|111.8||111.8||111.8||111.8||4530
1628849960000|2021-08-13 10:19:20|111.78|111.74|111.72|111.68|111.78|111.74|111.72|111.66|5316
1628849980000|2021-08-13 10:19:40|||||||||3153
1628849990000|2021-08-13 10:19:50|111.7|111.64|111.8|111.74|111.8|111.74|111.7|111.64|19441
1628850010000|2021-08-13 10:20:10|||||||||7349
1628850020000|2021-08-13 10:20:20|||||||||14648
1628850060000|2021-08-13 10:21:00|111.82|111.76|111.8|111.74|111.86|111.8|111.78|111.74|33023
1628850070000|2021-08-13 10:21:10|||||||||4654
1628850080000|2021-08-13 10:21:20|||||||||3000
1628850090000|2021-08-13 10:21:30|||||||||220
1628850110000|2021-08-13 10:21:50|||||||||4550
1628850120000|2021-08-13 10:22:00|||||||||10789
1628850130000|2021-08-13 10:22:10|111.78|111.76|111.84|111.82|111.86|111.82|111.78|111.76|19691
1628850140000|2021-08-13 10:22:20|111.82|111.78|111.82|111.76|111.82|111.78|111.78|111.72|12682
1628850160000|2021-08-13 10:22:40|111.8|111.72|111.76|111.72|111.8|111.74|111.76|111.72|8639
1628850180000|2021-08-13 10:23:00|111.78|111.74|111.84|111.78|111.84|111.78|111.78|111.74|11742
1628850190000|2021-08-13 10:23:10|111.86|111.8|111.9|111.82|111.9|111.82|111.86|111.8|2485
1628850200000|2021-08-13 10:23:20|111.88|111.84|111.94|111.86|111.94|111.86|111.88|111.84|14445
1628850210000|2021-08-13 10:23:30|111.92||111.94||111.94||111.92||0
1628850220000|2021-08-13 10:23:40|111.92||111.94||111.94||111.92||1161
1628850260000|2021-08-13 10:24:20|111.92||111.92||111.92||111.92||9863
1628850310000|2021-08-13 10:25:10|||||||||474
1628850330000|2021-08-13 10:25:30||111.88||111.9||111.9||111.88|5197
1628850340000|2021-08-13 10:25:40|111.94|111.88|111.9|111.86|111.94|111.92|111.9|111.86|3146
1628850360000|2021-08-13 10:26:00|111.88|111.84|111.84|111.78|111.88|111.84|111.82|111.78|13551
1628850370000|2021-08-13 10:26:10|111.86||111.84||111.86||111.84||0
1628850380000|2021-08-13 10:26:20|||||||||8745
1628850390000|2021-08-13 10:26:30|||||||||7155
1628850410000|2021-08-13 10:26:50|||||||||63361
1628850420000|2021-08-13 10:27:00|111.82|111.76|111.82|111.74|111.82|111.76|111.74|111.7|54590
1628850430000|2021-08-13 10:27:10|111.8|111.76|111.84|111.82|111.88|111.82|111.76|111.74|20001
1628850440000|2021-08-13 10:27:20|111.88|111.84|111.96|111.92|111.98|111.92|111.88|111.84|11727
1628850450000|2021-08-13 10:27:30|||||||||500
1628850460000|2021-08-13 10:27:40|111.94|111.9|111.92|111.86|111.94|111.9|111.82|111.8|53052
1628850470000|2021-08-13 10:27:50|111.86|111.84|111.92|111.86|111.92|111.86|111.86|111.82|21398
1628850480000|2021-08-13 10:28:00|111.9|111.84|111.86|111.8|111.9|111.84|111.84|111.8|42519
1628850490000|2021-08-13 10:28:10|111.84||111.84||111.86||111.84||1125
1628850500000|2021-08-13 10:28:20|111.82|111.76|111.86|111.8|111.86|111.8|111.8|111.74|983
1628850510000|2021-08-13 10:28:30|111.9|111.82|111.96|111.88|111.96|111.88|111.86|111.82|4500
1628850520000|2021-08-13 10:28:40|||||||||1500
1628850530000|2021-08-13 10:28:50||111.9||111.9||111.9||111.9|4484
1628850540000|2021-08-13 10:29:00|||||||||9933
1628850560000|2021-08-13 10:29:20|||||||||4837
1628850570000|2021-08-13 10:29:30|111.94||111.96||111.96||111.94||0
1628850590000|2021-08-13 10:29:50|||||||||67740
1628850600000|2021-08-13 10:30:00|111.86|111.88|112.02|111.98|112.02|111.98|111.86|111.84|122963
1628850610000|2021-08-13 10:30:10|112.06||112.02||112.06||112.02||0
1628850620000|2021-08-13 10:30:20|112.04|112|111.96|111.92|112.06|112|111.96|111.92|13580
1628850630000|2021-08-13 10:30:30|112|111.94|112|111.96|112.02|111.96|112|111.94|46334
1628850670000|2021-08-13 10:31:10|112.02|111.98|112|111.98|112.02|111.98|112|111.96|1700
1628850680000|2021-08-13 10:31:20|111.98|111.94|111.98|111.92|112|111.96|111.98|111.92|12
1628850690000|2021-08-13 10:31:30|112|111.94|112|111.98|112.06|111.98|112|111.94|26400
1628850700000|2021-08-13 10:31:40|111.98|111.96|111.98|111.92|111.98|111.96|111.98|111.92|1932
1628850710000|2021-08-13 10:31:50||111.94||111.94||111.94||111.94|0
1628850720000|2021-08-13 10:32:00|112|111.96|112|111.94|112.04|112|112|111.94|22814
1628850750000|2021-08-13 10:32:30|||||||||3130
1628850780000|2021-08-13 10:33:00|||||||||177
1628850830000|2021-08-13 10:33:50||111.96||111.96||111.96||111.96|100
1628850840000|2021-08-13 10:34:00|||||||||2921
1628850860000|2021-08-13 10:34:20|111.98|111.94|112.02|112|112.02|112|111.98|111.94|6913
1628850870000|2021-08-13 10:34:30|112|111.98|112|111.96|112|111.98|112|111.96|6653
1628850890000|2021-08-13 10:34:50|||||||||3881
1628850900000|2021-08-13 10:35:00|111.98|111.94|111.92|111.88|111.98|111.94|111.92|111.88|25972
1628850910000|2021-08-13 10:35:10|111.94|111.9|111.94|111.9|111.94|111.9|111.92|111.9|10
1628850920000|2021-08-13 10:35:20|||||||||13
1628850940000|2021-08-13 10:35:40|111.92||111.92||111.92||111.92||1
1628850950000|2021-08-13 10:35:50|111.94||111.94||111.94||111.94||3577
1628850960000|2021-08-13 10:36:00|111.92||111.94||111.94||111.92||1834
1628850970000|2021-08-13 10:36:10|111.96|111.92|112|111.98|112|111.98|111.96|111.92|10314
1628850980000|2021-08-13 10:36:20|112.02||112.02||112.02||112.02||1441
1628850990000|2021-08-13 10:36:30|112.04|112|112|111.98|112.04|112|112|111.94|3499
1628851000000|2021-08-13 10:36:40|111.98|111.96|111.98|111.94|111.98|111.96|111.98|111.94|1000
1628851030000|2021-08-13 10:37:10|||||||||1025
1628851040000|2021-08-13 10:37:20|111.96|111.92|111.94|111.88|111.96|111.92|111.94|111.88|3587
1628851050000|2021-08-13 10:37:30||111.9||111.9||111.9||111.9|0
1628851060000|2021-08-13 10:37:40||111.88||111.9||111.9||111.88|1
1628851070000|2021-08-13 10:37:50|111.92|111.86|111.84|111.78|111.92|111.86|111.84|111.76|4268
1628851080000|2021-08-13 10:38:00|111.82|111.76|111.8|111.78|111.84|111.78|111.8|111.74|2500
1628851090000|2021-08-13 10:38:10|111.84|111.8|111.88|111.82|111.9|111.82|111.84|111.78|17
1628851100000|2021-08-13 10:38:20|111.9||111.88||111.9||111.88||0
1628851110000|2021-08-13 10:38:30|111.86|111.8|111.8|111.76|111.86|111.8|111.8|111.76|16429
1628851120000|2021-08-13 10:38:40|111.82|111.78|111.84|111.78|111.86|111.78|111.82|111.76|3465
1628851140000|2021-08-13 10:39:00|111.86|111.8|111.9|111.82|111.9|111.82|111.86|111.8|5983
1628851150000|2021-08-13 10:39:10|||||||||1867
1628851160000|2021-08-13 10:39:20|||||||||458
1628851170000|2021-08-13 10:39:30|111.88||111.88||111.9||111.88||418
1628851180000|2021-08-13 10:39:40|111.9|111.84|111.9|111.86|111.9|111.86|111.9|111.84|2746
1628851190000|2021-08-13 10:39:50|111.92|111.88|111.94|111.88|111.94|111.88|111.92|111.88|59
1628851200000|2021-08-13 10:40:00|111.92|111.9|111.9|111.86|111.94|111.9|111.9|111.86|4039
1628851210000|2021-08-13 10:40:10|||||||||285
1628851230000|2021-08-13 10:40:30|||||||||6916
1628851240000|2021-08-13 10:40:40|111.92|111.88|111.96|111.92|111.96|111.92|111.92|111.88|5548
1628851250000|2021-08-13 10:40:50|111.98||111.96||111.98||111.96||0
1628851260000|2021-08-13 10:41:00|111.98|111.94|111.98|111.92|112|111.96|111.96|111.92|9846
1628851280000|2021-08-13 10:41:20|||||||||25000
1628851300000|2021-08-13 10:41:40||111.94||111.94||111.94||111.94|0
1628851310000|2021-08-13 10:41:50|112|111.96|112.02|111.98|112.04|112|112|111.96|10039
1628851320000|2021-08-13 10:42:00|112|111.96|112.02|111.96|112.02|111.96|111.96|111.92|4254
1628851330000|2021-08-13 10:42:10|112||112||112||112||433
1628851350000|2021-08-13 10:42:30|112.02||112||112.02||112||18636
1628851360000|2021-08-13 10:42:40|111.98|111.94|112|111.94|112|111.94|111.94|111.92|6929
1628851370000|2021-08-13 10:42:50|||||||||3250
1628851390000|2021-08-13 10:43:10|111.98|111.92|111.92|111.88|111.98|111.92|111.92|111.88|4857
1628851400000|2021-08-13 10:43:20|111.94|111.9|111.98|111.92|111.98|111.92|111.94|111.9|119
1628851420000|2021-08-13 10:43:40|||||||||4770
1628851440000|2021-08-13 10:44:00|||||||||600
1628851460000|2021-08-13 10:44:20|||||||||10821
1628851470000|2021-08-13 10:44:30|111.96||111.96||111.98||111.96||191
1628851480000|2021-08-13 10:44:40|111.94|111.94|111.9|111.86|111.94|111.94|111.9|111.86|2829
1628851490000|2021-08-13 10:44:50|111.88|111.84|111.9|111.86|111.94|111.86|111.86|111.84|3763
1628851500000|2021-08-13 10:45:00|||||||||894
1628851510000|2021-08-13 10:45:10|111.94|111.88|111.96|111.9|111.98|111.9|111.94|111.88|15
1628851520000|2021-08-13 10:45:20|111.94|111.86|111.94|111.86|111.94|111.86|111.92|111.86|7452
1628851530000|2021-08-13 10:45:30|111.92|111.88|111.92|111.86|111.92|111.88|111.92|111.86|1
1628851540000|2021-08-13 10:45:40|111.94||111.92||111.94||111.92||447
1628851550000|2021-08-13 10:45:50|111.94||111.92||111.94||111.92||1
1628851560000|2021-08-13 10:46:00|111.94||111.92||111.94||111.92||0
1628851570000|2021-08-13 10:46:10|||||||||76
1628851580000|2021-08-13 10:46:20|||||||||52
1628851610000|2021-08-13 10:46:50|||||||||1775
1628851670000|2021-08-13 10:47:50|111.9|111.82|111.84|111.76|111.9|111.82|111.84|111.76|5420
1628851680000|2021-08-13 10:48:00|111.8|111.74|111.76|111.7|111.8|111.74|111.76|111.7|3244
1628851690000|2021-08-13 10:48:10|111.74|111.72|111.78|111.72|111.78|111.76|111.74|111.72|12448
1628851700000|2021-08-13 10:48:20|111.8|111.74|111.8|111.76|111.8|111.76|111.78|111.74|2917
1628851710000|2021-08-13 10:48:30||111.78||111.78||111.78||111.78|3427
1628851720000|2021-08-13 10:48:40|111.82|111.8|111.88|111.8|111.9|111.84|111.82|111.8|6443
1628851760000|2021-08-13 10:49:20|111.86||111.86||111.86||111.86||7986
1628851770000|2021-08-13 10:49:30|111.88||111.88||111.88||111.88||0
1628851790000|2021-08-13 10:49:50|||||||||4480
1628851800000|2021-08-13 10:50:00|111.9|111.82|111.9|111.84|111.92|111.84|111.9|111.82|29996
1628851820000|2021-08-13 10:50:20|||||||||5281
1628851850000|2021-08-13 10:50:50|111.88|111.82|111.8|111.74|111.88|111.82|111.78|111.74|12987
1628851860000|2021-08-13 10:51:00|111.78||111.78||111.78||111.78||0
1628851880000|2021-08-13 10:51:20|||||||||3578
1628851900000|2021-08-13 10:51:40|111.76|111.7|111.76|111.74|111.76|111.74|111.76|111.68|7900
1628851910000|2021-08-13 10:51:50|||||||||18000
1628851930000|2021-08-13 10:52:10|111.74|111.7|111.72|111.68|111.74|111.72|111.72|111.68|3634
1628851940000|2021-08-13 10:52:20|111.7|111.64|111.7|111.64|111.7|111.64|111.7|111.62|3863
1628851950000|2021-08-13 10:52:30|111.68|111.62|111.68|111.62|111.68|111.62|111.66|111.62|1638
1628851960000|2021-08-13 10:52:40|111.7|111.64|111.84|111.76|111.84|111.76|111.7|111.64|8736
1628851970000|2021-08-13 10:52:50|111.82||111.82||111.82||111.82||0
1628851980000|2021-08-13 10:53:00|111.8|111.74|111.8|111.74|111.8|111.74|111.8|111.72|0
1628851990000|2021-08-13 10:53:10|111.82|111.76|111.82|111.76|111.82|111.76|111.82|111.76|268
1628852030000|2021-08-13 10:53:50|111.84|111.78|111.84|111.8|111.84|111.8|111.82|111.78|6207
1628852040000|2021-08-13 10:54:00|111.82|111.78|111.8|111.74|111.82|111.78|111.8|111.74|3947
1628852050000|2021-08-13 10:54:10||111.72||111.72||111.72||111.72|27
1628852060000|2021-08-13 10:54:20|111.82|111.76|111.8|111.76|111.82|111.76|111.8|111.76|0
1628852090000|2021-08-13 10:54:50|||||||||998
1628852110000|2021-08-13 10:55:10|111.82|111.78|111.84|111.8|111.84|111.8|111.82|111.78|6722
1628852120000|2021-08-13 10:55:20||111.82||111.8||111.82||111.8|5842
1628852150000|2021-08-13 10:55:50|||||||||458
1628852160000|2021-08-13 10:56:00|111.82|111.78|111.8|111.76|111.82|111.78|111.8|111.74|9901
1628852180000|2021-08-13 10:56:20|111.78|111.74|111.76|111.74|111.78|111.74|111.76|111.74|1574
1628852210000|2021-08-13 10:56:50|||||||||2685
1628852270000|2021-08-13 10:57:50|111.78|111.76|111.82|111.78|111.84|111.8|111.78|111.76|10429
1628852280000|2021-08-13 10:58:00|111.8|111.76|111.78|111.74|111.8|111.76|111.78|111.74|3014
1628852290000|2021-08-13 10:58:10|111.76|111.72|111.72|111.68|111.76|111.74|111.72|111.68|34276
1628852300000|2021-08-13 10:58:20|111.74|111.7|111.72|111.64|111.74|111.7|111.7|111.64|6550
1628852310000|2021-08-13 10:58:30|111.7|111.62|111.68|111.62|111.7|111.62|111.68|111.62|0
1628852350000|2021-08-13 10:59:10|111.66|111.6|111.62|111.56|111.66|111.62|111.62|111.56|11910
1628852360000|2021-08-13 10:59:20|111.64|111.58|111.62|111.58|111.64|111.58|111.62|111.58|306
1628852370000|2021-08-13 10:59:30|111.6|111.56|111.6|111.56|111.62|111.58|111.58|111.56|8689
1628852390000|2021-08-13 10:59:50|111.64|111.58|111.68|111.62|111.68|111.62|111.64|111.58|9296
1628852410000|2021-08-13 11:00:10|111.66||111.66||111.66||111.66||9080
1628852420000|2021-08-13 11:00:20|111.64|111.6|111.62|111.56|111.64|111.6|111.62|111.56|4081
1628852430000|2021-08-13 11:00:30|111.6|111.54|111.62|111.56|111.62|111.56|111.56|111.5|27866
1628852440000|2021-08-13 11:00:40|111.64|111.58|111.64|111.58|111.64|111.58|111.64|111.58|9185
1628852450000|2021-08-13 11:00:50|111.66|111.6|111.66|111.6|111.68|111.62|111.66|111.6|1815
1628852470000|2021-08-13 11:01:10|111.68||111.68||111.68||111.68||0
1628852490000|2021-08-13 11:01:30|111.66||111.66||111.66||111.66||10
1628852510000|2021-08-13 11:01:50|111.64|111.58|111.56|111.52|111.64|111.58|111.54|111.5|8300
1628852530000|2021-08-13 11:02:10|111.58|111.54|111.58|111.54|111.58|111.54|111.58|111.54|126
1628852550000|2021-08-13 11:02:30|||||||||40000
1628852570000|2021-08-13 11:02:50|||||||||54768
1628852580000|2021-08-13 11:03:00|111.56|111.52|111.58|111.52|111.58|111.52|111.5|111.44|12782
1628852590000|2021-08-13 11:03:10|111.5|111.5|111.56|111.5|111.56|111.5|111.5|111.48|30000
1628852600000|2021-08-13 11:03:20|111.58|111.52|111.6|111.56|111.6|111.58|111.58|111.52|6598
1628852630000|2021-08-13 11:03:50|111.58|111.52|111.56|111.5|111.58|111.52|111.56|111.5|5700
1628852640000|2021-08-13 11:04:00|111.54||111.54||111.54||111.54||0
1628852660000|2021-08-13 11:04:20|||||||||4646
1628852670000|2021-08-13 11:04:30|111.52|111.48|111.48|111.44|111.52|111.48|111.48|111.44|8793
1628852680000|2021-08-13 11:04:40|111.5|111.46|111.54|111.5|111.54|111.5|111.5|111.46|3821
1628852700000|2021-08-13 11:05:00|111.58|111.52|111.54|111.52|111.58|111.52|111.54|111.5|8656
1628852710000|2021-08-13 11:05:10|111.56|111.54|111.66|111.62|111.68|111.62|111.56|111.54|30727
1628852720000|2021-08-13 11:05:20|111.64|111.6|111.56|111.5|111.64|111.6|111.56|111.5|7589
1628852730000|2021-08-13 11:05:30|111.54|111.48|111.52|111.44|111.54|111.48|111.52|111.44|6753
1628852740000|2021-08-13 11:05:40|111.54|111.46|111.58|111.5|111.58|111.5|111.54|111.46|0
1628852760000|2021-08-13 11:06:00|111.56|111.52|111.6|111.54|111.6|111.56|111.56|111.52|2598
1628852770000|2021-08-13 11:06:10|111.62||111.64||111.64||111.62||50
1628852780000|2021-08-13 11:06:20|111.66|111.56|111.7|111.64|111.7|111.64|111.66|111.56|0
1628852790000|2021-08-13 11:06:30|111.72|111.66|111.72|111.66|111.72|111.66|111.72|111.66|31
1628852800000|2021-08-13 11:06:40|111.7|111.62|111.72|111.68|111.72|111.68|111.7|111.62|3984
1628852840000|2021-08-13 11:07:20|111.7|111.7|111.72|111.68|111.72|111.7|111.7|111.68|8761
1628852850000|2021-08-13 11:07:30|111.7|111.66|111.66|111.62|111.7|111.66|111.66|111.62|15196
1628852860000|2021-08-13 11:07:40|111.64|111.58|111.6|111.52|111.64|111.58|111.58|111.52|3029
1628852870000|2021-08-13 11:07:50|111.58|111.5|111.56|111.54|111.6|111.54|111.56|111.5|1451
1628852880000|2021-08-13 11:08:00|111.6|111.56|111.66|111.6|111.66|111.6|111.6|111.56|2008
1628852890000|2021-08-13 11:08:10|111.64||111.64||111.64||111.64||55
1628852900000|2021-08-13 11:08:20|111.66|111.62|111.66|111.6|111.68|111.62|111.66|111.6|80
1628852910000|2021-08-13 11:08:30||111.62||111.6||111.62||111.6|0
1628852920000|2021-08-13 11:08:40||111.62||111.62||111.62||111.62|0
1628852930000|2021-08-13 11:08:50||111.6||111.6||111.6||111.6|0
1628852940000|2021-08-13 11:09:00|111.64|111.62|111.64|111.58|111.66|111.62|111.58|111.56|17577
1628852960000|2021-08-13 11:09:20|111.62||111.6||111.62||111.6||105
1628852980000|2021-08-13 11:09:40|111.58|111.54|111.58|111.52|111.58|111.54|111.58|111.52|3737
1628852990000|2021-08-13 11:09:50|111.56|111.54|111.6|111.54|111.6|111.54|111.56|111.54|1394
1628853000000|2021-08-13 11:10:00|111.58||111.6||111.6||111.58||25703
1628853010000|2021-08-13 11:10:10|111.58||111.58||111.58||111.58||3000
1628853020000|2021-08-13 11:10:20|111.56||111.58||111.58||111.56||1
1628853030000|2021-08-13 11:10:30|111.6|111.56|111.66|111.6|111.68|111.6|111.6|111.56|17007
1628853040000|2021-08-13 11:10:40|111.68|111.62|111.76|111.68|111.76|111.68|111.68|111.62|1837
1628853050000|2021-08-13 11:10:50|111.72||111.72||111.72||111.72||0
1628853090000|2021-08-13 11:11:30|||||||||2500
1628853150000|2021-08-13 11:12:30|||||||||9112
1628853160000|2021-08-13 11:12:40|111.7|111.66|111.68|111.66|111.7|111.66|111.68|111.64|9367
1628853170000|2021-08-13 11:12:50|111.7|111.68|111.7|111.68|111.74|111.68|111.7|111.68|1700
1628853180000|2021-08-13 11:13:00|111.68|111.64|111.64|111.6|111.68|111.64|111.64|111.6|8623
1628853200000|2021-08-13 11:13:20|111.62|111.58|111.6|111.52|111.62|111.58|111.6|111.52|952
1628853210000|2021-08-13 11:13:30||111.54||111.54||111.54||111.54|0
1628853230000|2021-08-13 11:13:50|111.58|111.52|111.54|111.48|111.58|111.52|111.52|111.46|15607
1628853240000|2021-08-13 11:14:00|111.56|111.5|111.6|111.54|111.62|111.54|111.56|111.5|1670
1628853250000|2021-08-13 11:14:10|111.62|111.56|111.62|111.56|111.64|111.56|111.62|111.56|90
1628853270000|2021-08-13 11:14:30|111.6||111.6||111.6||111.6||0
1628853280000|2021-08-13 11:14:40|111.62|111.58|111.64|111.6|111.64|111.6|111.62|111.58|4462
1628853300000|2021-08-13 11:15:00||111.62||111.6||111.62||111.6|0
1628853310000|2021-08-13 11:15:10|||||||||3126
1628853330000|2021-08-13 11:15:30|111.62|111.56|111.62|111.54|111.62|111.56|111.62|111.52|5715
1628853340000|2021-08-13 11:15:40|111.52|111.52|111.58|111.54|111.62|111.56|111.52|111.5|71345
1628853350000|2021-08-13 11:15:50|111.6|111.56|111.62|111.54|111.7|111.62|111.6|111.54|27792
1628853370000|2021-08-13 11:16:10|111.64||111.62||111.64||111.62||9
1628853390000|2021-08-13 11:16:30|111.6||111.6||111.6||111.6||10
1628853420000|2021-08-13 11:17:00|||||||||2220
1628853470000|2021-08-13 11:17:50|111.62|111.56|111.68|111.62|111.68|111.62|111.62|111.56|9804
1628853480000|2021-08-13 11:18:00|111.7|111.64|111.7|111.66|111.7|111.66|111.7|111.64|7158
1628853490000|2021-08-13 11:18:10|111.68|111.62|111.6|111.56|111.68|111.64|111.6|111.56|11871
1628853500000|2021-08-13 11:18:20|111.62||111.62||111.62||111.62||200
1628853510000|2021-08-13 11:18:30|111.6||111.6||111.62||111.6||9210
1628853520000|2021-08-13 11:18:40|111.58|111.52|111.58|111.52|111.58|111.52|111.56|111.5|10576
1628853530000|2021-08-13 11:18:50|111.56|111.54|111.62|111.58|111.62|111.6|111.56|111.54|16709
1628853540000|2021-08-13 11:19:00|111.6||111.6||111.6||111.6||0
1628853550000|2021-08-13 11:19:10|111.62|111.6|111.64|111.58|111.68|111.62|111.62|111.56|5620
1628853560000|2021-08-13 11:19:20|111.66|111.6|111.64|111.6|111.66|111.6|111.64|111.6|0
1628853570000|2021-08-13 11:19:30|111.66||111.66||111.66||111.66||0
1628853580000|2021-08-13 11:19:40|111.64|111.58|111.6|111.54|111.64|111.58|111.6|111.5|6828
1628853590000|2021-08-13 11:19:50||111.52||111.54||111.54||111.52|22
1628853600000|2021-08-13 11:20:00|111.58|111.52|111.58|111.5|111.58|111.52|111.58|111.5|0
1628853610000|2021-08-13 11:20:10|111.56|111.54|111.58|111.54|111.58|111.54|111.56|111.54|0
1628853640000|2021-08-13 11:20:40|||||||||1800
1628853650000|2021-08-13 11:20:50|||||||||11
1628853660000|2021-08-13 11:21:00|||||||||10
1628853710000|2021-08-13 11:21:50|111.6|111.56|111.58|111.54|111.6|111.56|111.58|111.54|3661
1628853740000|2021-08-13 11:22:20|111.6|111.56|111.64|111.6|111.66|111.6|111.6|111.56|2377
1628853750000|2021-08-13 11:22:30|111.66||111.66||111.66||111.66||3364
1628853760000|2021-08-13 11:22:40||111.62||111.62||111.62||111.6|0
1628853770000|2021-08-13 11:22:50|111.64||111.64||111.64||111.64||0
1628853780000|2021-08-13 11:23:00|111.66|111.64|111.7|111.64|111.7|111.64|111.66|111.64|4933
1628853810000|2021-08-13 11:23:30|111.68||111.68||111.68||111.68||0
1628853820000|2021-08-13 11:23:40|||||||||703
1628853870000|2021-08-13 11:24:30|111.7|111.66|111.7|111.68|111.7|111.68|111.7|111.66|7659
1628853880000|2021-08-13 11:24:40|111.68|111.66|111.7|111.68|111.7|111.68|111.68|111.66|5140
1628853890000|2021-08-13 11:24:50|111.68|111.66|111.7|111.66|111.7|111.66|111.68|111.66|4218
1628853900000|2021-08-13 11:25:00|111.68|111.64|111.66|111.64|111.68|111.64|111.64|111.6|9688
1628853910000|2021-08-13 11:25:10|||||||||10141
1628853950000|2021-08-13 11:25:50|111.64|111.62|111.62|111.58|111.64|111.62|111.6|111.56|9367
1628853960000|2021-08-13 11:26:00||111.56||111.58||111.58||111.56|0
1628853970000|2021-08-13 11:26:10|||||||||2473
1628853980000|2021-08-13 11:26:20|111.6||111.6||111.6||111.6||0
1628854010000|2021-08-13 11:26:50|111.58|111.56|111.68|111.62|111.68|111.62|111.58|111.56|2876
1628854020000|2021-08-13 11:27:00|111.7|111.64|111.7|111.66|111.7|111.66|111.7|111.64|12526
1628854030000|2021-08-13 11:27:10|111.72|111.68|111.74|111.68|111.76|111.7|111.72|111.68|2022
1628854040000|2021-08-13 11:27:20|||||||||1
1628854050000|2021-08-13 11:27:30|111.76|111.72|111.76|111.72|111.76|111.74|111.76|111.72|593
1628854060000|2021-08-13 11:27:40||111.74||111.72||111.74||111.72|0
1628854070000|2021-08-13 11:27:50|||||||||447
1628854080000|2021-08-13 11:28:00|111.74|111.7|111.7|111.64|111.74|111.7|111.7|111.64|17688
1628854090000|2021-08-13 11:28:10|111.68|111.66|111.74|111.68|111.76|111.72|111.68|111.66|1150
1628854100000|2021-08-13 11:28:20|111.76|111.7|111.76|111.7|111.76|111.7|111.74|111.7|10819
1628854110000|2021-08-13 11:28:30|111.74|111.68|111.7|111.64|111.74|111.7|111.7|111.64|9467
1628854130000|2021-08-13 11:28:50|||||||||80
1628854140000|2021-08-13 11:29:00|111.72|111.66|111.74|111.68|111.76|111.68|111.72|111.66|44003
1628854150000|2021-08-13 11:29:10|111.76|111.7|111.76|111.7|111.76|111.7|111.76|111.7|0
1628854160000|2021-08-13 11:29:20||111.72||111.72||111.72||111.72|0
1628854170000|2021-08-13 11:29:30|111.74|111.7|111.76|111.7|111.76|111.7|111.74|111.68|6756
1628854200000|2021-08-13 11:30:00|111.74||111.74||111.74||111.74||17
1628854250000|2021-08-13 11:30:50|111.76|111.72|111.8|111.76|111.8|111.76|111.76|111.72|19924
1628854270000|2021-08-13 11:31:10|||||||||1324
1628854290000|2021-08-13 11:31:30|111.78|111.74|111.78|111.72|111.8|111.74|111.76|111.72|4550
1628854300000|2021-08-13 11:31:40|||||||||5244
1628854320000|2021-08-13 11:32:00|111.8|111.74|111.86|111.82|111.92|111.88|111.8|111.74|10668
1628854350000|2021-08-13 11:32:30|111.9|111.84|111.9|111.84|111.9|111.84|111.9|111.84|287
1628854370000|2021-08-13 11:32:50|||||||||434
1628854380000|2021-08-13 11:33:00|111.92|111.86|111.92|111.9|111.92|111.9|111.92|111.86|0
1628854400000|2021-08-13 11:33:20|111.9|111.86|111.92|111.88|111.92|111.88|111.9|111.86|4688
1628854410000|2021-08-13 11:33:30|111.9|111.86|111.86|111.84|111.9|111.86|111.86|111.84|12972
1628854420000|2021-08-13 11:33:40|111.88||111.88||111.88||111.88||924
1628854430000|2021-08-13 11:33:50||111.86||111.86||111.86||111.86|0
1628854460000|2021-08-13 11:34:20|111.86|111.84|111.88|111.84|111.88|111.84|111.86|111.84|4134
1628854470000|2021-08-13 11:34:30|111.82|111.82|111.82|111.78|111.82|111.82|111.82|111.78|13858
1628854480000|2021-08-13 11:34:40||111.8||111.8||111.8||111.8|0
1628854490000|2021-08-13 11:34:50|111.8|111.78|111.82|111.78|111.82|111.78|111.8|111.78|1220
1628854500000|2021-08-13 11:35:00|111.86|111.8|111.86|111.8|111.86|111.8|111.86|111.78|11962
1628854510000|2021-08-13 11:35:10|111.88|111.82|111.92|111.84|111.92|111.84|111.86|111.82|4000
1628854520000|2021-08-13 11:35:20|111.94||111.92||111.94||111.92||0
1628854560000|2021-08-13 11:36:00|111.9||111.92||111.92||111.9||2261
1628854570000|2021-08-13 11:36:10|111.94|111.86|111.94|111.88|111.94|111.88|111.94|111.86|0
1628854580000|2021-08-13 11:36:20|111.96|111.9|111.94|111.88|111.96|111.92|111.94|111.88|3159
1628854600000|2021-08-13 11:36:40|||||||||1000
1628854610000|2021-08-13 11:36:50|111.96||111.94||111.96||111.94||1200
1628854640000|2021-08-13 11:37:20|||||||||919
1628854680000|2021-08-13 11:38:00|111.92|111.86|111.9|111.86|111.92|111.86|111.88|111.86|9909
1628854700000|2021-08-13 11:38:20|111.88|111.82|111.88|111.82|111.88|111.84|111.84|111.8|5118
1628854710000|2021-08-13 11:38:30|111.9|111.84|111.9|111.84|111.9|111.84|111.9|111.84|0
1628854720000|2021-08-13 11:38:40|111.92||111.92||111.92||111.92||0
1628854740000|2021-08-13 11:39:00|111.9||111.9||111.9||111.9||181063
1628854750000|2021-08-13 11:39:10|111.8|111.82|111.82|111.76|111.9|111.82|111.8|111.76|44077
1628854760000|2021-08-13 11:39:20|111.8|111.78|111.8|111.76|111.86|111.82|111.78|111.76|40004
1628854780000|2021-08-13 11:39:40|111.78|111.78|111.84|111.78|111.84|111.78|111.78|111.78|5181
1628854790000|2021-08-13 11:39:50|||||||||10320
1628854800000|2021-08-13 11:40:00|111.86|111.8|111.92|111.88|111.92|111.88|111.86|111.78|9839
1628854810000|2021-08-13 11:40:10|||||||||833
1628854820000|2021-08-13 11:40:20|111.9|111.86|111.9|111.84|111.9|111.86|111.9|111.84|3112
1628854840000|2021-08-13 11:40:40|111.92|111.86|111.9|111.86|111.92|111.86|111.9|111.86|0
1628854860000|2021-08-13 11:41:00|111.88|111.84|111.96|111.92|111.98|111.92|111.86|111.8|13468
1628854870000|2021-08-13 11:41:10|111.94|111.9|111.92|111.86|111.94|111.9|111.92|111.86|9266
1628854920000|2021-08-13 11:42:00|||||||||2235
1628854940000|2021-08-13 11:42:20|||||||||3000
1628854990000|2021-08-13 11:43:10|||||||||13034
1628855000000|2021-08-13 11:43:20|111.94|111.88|111.98|111.92|112.04|111.98|111.94|111.88|53089
1628855010000|2021-08-13 11:43:30|112|111.94|112|111.94|112|111.94|112|111.94|0
1628855020000|2021-08-13 11:43:40||111.96||111.96||111.96||111.96|0
1628855030000|2021-08-13 11:43:50|112.02|111.98|112.08|112.02|112.08|112.02|112.02|111.98|10899
1628855040000|2021-08-13 11:44:00|112.06|112|112.06|111.98|112.06|112|112.04|111.98|32868
1628855060000|2021-08-13 11:44:20|111.98|111.96|112.06|111.98|112.06|111.98|111.98|111.96|50000
1628855080000|2021-08-13 11:44:40|112.04|111.96|112.02|111.96|112.04|111.96|112.02|111.96|3725
1628855090000|2021-08-13 11:44:50|112.04|111.98|112.04|111.98|112.04|111.98|112.04|111.98|17550
1628855100000|2021-08-13 11:45:00|112.02|111.96|112.02|111.96|112.02|111.96|112.02|111.96|0
1628855120000|2021-08-13 11:45:20|112.04|111.98|112.02|111.98|112.04|111.98|112.02|111.98|98
1628855130000|2021-08-13 11:45:30|||||||||1714
1628855140000|2021-08-13 11:45:40|||||||||446
1628855160000|2021-08-13 11:46:00|112|111.96|112|111.94|112|111.96|111.98|111.94|1733
1628855180000|2021-08-13 11:46:20|111.98|111.92|111.98|111.92|111.98|111.92|111.98|111.92|6013
1628855190000|2021-08-13 11:46:30|111.96|111.9|112.02|111.96|112.02|111.98|111.96|111.9|4364
1628855200000|2021-08-13 11:46:40|112.06|111.98|112.08|112.02|112.08|112.02|112.06|111.98|1
1628855220000|2021-08-13 11:47:00|112|112|112.04|111.98|112.08|112|112|111.98|38520
1628855240000|2021-08-13 11:47:20|112.06|112|112.08|112.02|112.08|112.04|112.06|112|589
1628855250000|2021-08-13 11:47:30||112.04||112.04||112.04||112.04|5269
1628855260000|2021-08-13 11:47:40|112.06|112|112.06|112|112.06|112|112.06|111.98|41199
1628855270000|2021-08-13 11:47:50|112|111.98|112.08|112.04|112.08|112.04|112|111.98|20000
1628855290000|2021-08-13 11:48:10|||||||||1385
1628855300000|2021-08-13 11:48:20|112.1|112.06|112.1|112.06|112.1|112.06|112.1|112.06|11748
1628855310000|2021-08-13 11:48:30|112.08|112.02|112.02|111.96|112.08|112.02|112|111.94|16989
1628855320000|2021-08-13 11:48:40|112.06|111.98|112|111.92|112.06|112|112|111.92|498
1628855330000|2021-08-13 11:48:50|111.98||112||112||111.98||1482
1628855340000|2021-08-13 11:49:00|111.98||112||112||111.98||0
1628855350000|2021-08-13 11:49:10||111.94||111.94||111.94||111.94|0
1628855360000|2021-08-13 11:49:20|111.98||112||112||111.98||2254
1628855380000|2021-08-13 11:49:40|||||||||250
1628855390000|2021-08-13 11:49:50|||||||||206
1628855430000|2021-08-13 11:50:30|||||||||22000
1628855470000|2021-08-13 11:51:10|||||||||40000
1628855490000|2021-08-13 11:51:30|||||||||4478
1628855500000|2021-08-13 11:51:40|111.98|111.92|111.9|111.86|111.98|111.92|111.86|111.82|54827
1628855510000|2021-08-13 11:51:50|111.88|111.84|111.96|111.88|111.96|111.88|111.84|111.78|7805
1628855520000|2021-08-13 11:52:00|111.94||111.92||111.94||111.92||1799
1628855560000|2021-08-13 11:52:40|111.9||111.9||111.9||111.9||0
1628855580000|2021-08-13 11:53:00|111.92|111.9|111.96|111.9|111.96|111.9|111.92|111.9|85
1628855590000|2021-08-13 11:53:10|||||||||899
1628855630000|2021-08-13 11:53:50|||||||||9000
1628855640000|2021-08-13 11:54:00|111.98|111.92|111.98|111.92|112|111.96|111.98|111.9|8305
1628855700000|2021-08-13 11:55:00|||||||||14564
1628855750000|2021-08-13 11:55:50|112|111.94|111.96|111.92|112|111.94|111.94|111.88|13583
1628855760000|2021-08-13 11:56:00||111.9||111.9||111.9||111.9|0
1628855770000|2021-08-13 11:56:10||111.92||111.92||111.92||111.92|936
1628855780000|2021-08-13 11:56:20|111.94|111.9|111.94|111.9|111.94|111.9|111.94|111.9|500
1628855800000|2021-08-13 11:56:40||111.88||111.9||111.9||111.88|0
1628855810000|2021-08-13 11:56:50|111.98|111.92|112|111.94|112|111.96|111.98|111.92|23427
1628855870000|2021-08-13 11:57:50|112.02|111.96|112.1|112.04|112.1|112.04|112.02|111.96|5556
1628855890000|2021-08-13 11:58:10|||||||||97
1628855900000|2021-08-13 11:58:20|112.08|112.02|112|111.94|112.08|112.02|111.98|111.94|18733
1628855910000|2021-08-13 11:58:30||111.96||111.94||111.96||111.94|3498
1628855940000|2021-08-13 11:59:00|||||||||924
1628855950000|2021-08-13 11:59:10|||||||||1794
1628855960000|2021-08-13 11:59:20|||||||||3105
1628855990000|2021-08-13 11:59:50|112.02|111.96|112.08|112.02|112.1|112.04|112.02|111.96|14822
1628856000000|2021-08-13 12:00:00|112|112|112.08|112.02|112.08|112.02|112|111.98|32087
1628856010000|2021-08-13 12:00:10|||||||||4616
1628856030000|2021-08-13 12:00:30|112.06|112|112.02|111.96|112.06|112|111.96|111.9|94668
1628856040000|2021-08-13 12:00:40|112|111.94|112.02|111.94|112.02|111.94|112|111.94|451
1628856050000|2021-08-13 12:00:50|112.04|111.96|112.04|111.98|112.06|111.98|112.04|111.96|40899
1628856060000|2021-08-13 12:01:00|112.06|112|112.1|112.06|112.1|112.06|112.06|112|643
1628856070000|2021-08-13 12:01:10|||||||||210745
1628856080000|2021-08-13 12:01:20|112.08||112.1||112.1||112.08||2040
1628856090000|2021-08-13 12:01:30|112.08|112.04|112.02|111.94|112.08|112.04|112.02|111.94|62762
1628856100000|2021-08-13 12:01:40|112|111.96|112.02|111.98|112.02|111.98|111.98|111.96|6277
1628856120000|2021-08-13 12:02:00|112.04|112|112.02|111.94|112.08|112.02|112.02|111.94|23313
1628856130000|2021-08-13 12:02:10|112.04|111.96|112.06|111.98|112.06|111.98|112.02|111.96|23736
1628856150000|2021-08-13 12:02:30|||||||||20000
1628856160000|2021-08-13 12:02:40|112.04|112|112.02|111.98|112.06|112.02|112.02|111.98|35517
1628856170000|2021-08-13 12:02:50|112.06||112.06||112.06||112.06||0
1628856180000|2021-08-13 12:03:00|112.04|112|112.04|111.98|112.06|112|112.02|111.98|14379
1628856190000|2021-08-13 12:03:10|||||||||11651
1628856210000|2021-08-13 12:03:30|112.06|112|112.06|111.98|112.06|112|112.04|111.98|11482
1628856220000|2021-08-13 12:03:40||112||111.98||112||111.98|1500
1628856230000|2021-08-13 12:03:50|112.04|112|112.04|111.98|112.06|112.02|112.02|111.98|80721
1628856240000|2021-08-13 12:04:00|||||||||5808
1628856250000|2021-08-13 12:04:10|112.06|112|112.04|111.96|112.06|112|112|111.96|41666
1628856260000|2021-08-13 12:04:20||111.98||111.98||111.98||111.98|0
1628856270000|2021-08-13 12:04:30|112.06|112|112.04|111.98|112.06|112|112.04|111.98|21972
1628856290000|2021-08-13 12:04:50|112.06|112|112.04|111.98|112.06|112.02|112.02|111.98|30662
1628856300000|2021-08-13 12:05:00|||||||||3818
1628856310000|2021-08-13 12:05:10|112.02||112.02||112.02||112.02||26925
1628856320000|2021-08-13 12:05:20|112.04||112.04||112.04||112.04||4476
1628856330000|2021-08-13 12:05:30|111.98|111.96|112.04|111.98|112.04|111.98|111.98|111.96|25000
1628856340000|2021-08-13 12:05:40|||||||||5358
1628856360000|2021-08-13 12:06:00|||||||||2232
1628856370000|2021-08-13 12:06:10|112.06|112|112.1|112.04|112.1|112.04|112.06|112|21958
1628856380000|2021-08-13 12:06:20|112.08|112.06|112.2|112.12|112.2|112.12|112.08|112.06|84786
1628856390000|2021-08-13 12:06:30|||||||||5000
1628856420000|2021-08-13 12:07:00|112.18||112.18||112.18||112.18||470
1628856430000|2021-08-13 12:07:10|||||||||58580
1628856440000|2021-08-13 12:07:20|112.1|112.08|112.1|112.06|112.1|112.08|112.06|112|30068
1628856450000|2021-08-13 12:07:30|112.12|112.08|112.14|112.08|112.14|112.08|112.12|112.08|13338
1628856460000|2021-08-13 12:07:40|112.12|112.06|112.1|112.04|112.12|112.06|112.06|112.02|9910
1628856470000|2021-08-13 12:07:50|112.12|112.06|112.1|112.04|112.14|112.06|112.1|112.04|2500
1628856480000|2021-08-13 12:08:00||112.06||112.02||112.06||112.02|13
1628856500000|2021-08-13 12:08:20|||||||||7462
1628856510000|2021-08-13 12:08:30||112.04||112.06||112.06||112.04|2281
1628856520000|2021-08-13 12:08:40|112.12|112.08|112.14|112.1|112.14|112.1|112.12|112.08|4159
1628856530000|2021-08-13 12:08:50|112.16||112.16||112.16||112.16||0
1628856540000|2021-08-13 12:09:00|||||||||92553
1628856550000|2021-08-13 12:09:10|112.06|112.08|112.2|112.12|112.2|112.12|112.06|112.04|62200
1628856560000|2021-08-13 12:09:20|112.24|112.14|112.26|112.22|112.3|112.24|112.24|112.14|173183
1628856570000|2021-08-13 12:09:30|112.24|112.2|112.2|112.16|112.24|112.2|112.2|112.16|6556
1628856580000|2021-08-13 12:09:40|112.22|112.18|112.22|112.18|112.22|112.18|112.22|112.16|3673
1628856590000|2021-08-13 12:09:50|||||||||1791
1628856650000|2021-08-13 12:10:50|112.2||112.22||112.22||112.2||190
1628856700000|2021-08-13 12:11:40|112.2|112.16|112.1|112.06|112.2|112.16|112.1|112.04|35359
1628856720000|2021-08-13 12:12:00|112.08|112.04|112.08|112.02|112.08|112.04|112.04|112|26253
1628856750000|2021-08-13 12:12:30|112.1|112.04|112.1|112.06|112.12|112.06|112.1|112.04|6095
1628856760000|2021-08-13 12:12:40|112.12|112.08|112.06|112.02|112.12|112.08|112.06|112.02|12133
1628856770000|2021-08-13 12:12:50|112.04|112.04|112.04|112.02|112.08|112.04|112.04|112.02|3588
1628856780000|2021-08-13 12:13:00|112.06||112.06||112.06||112.06||21366
1628856840000|2021-08-13 12:14:00|112.08|112.04|112.14|112.08|112.14|112.08|112.08|112.04|9921
1628856850000|2021-08-13 12:14:10|112.16|112.1|112.16|112.12|112.16|112.12|112.16|112.1|5122
1628856860000|2021-08-13 12:14:20|112.2||112.2||112.2||112.2||122
1628856880000|2021-08-13 12:14:40||112.14||112.14||112.14||112.14|4
1628856900000|2021-08-13 12:15:00|112.16||112.2||112.2||112.16||0
1628856910000|2021-08-13 12:15:10|112.18|112.1|112.12|112.08|112.18|112.1|112.12|112.06|10114
1628856930000|2021-08-13 12:15:30|112.1|112.06|112.04|112|112.12|112.06|112.04|112|33194
1628856940000|2021-08-13 12:15:40|||||||||17853
1628856950000|2021-08-13 12:15:50|112.02|112.02|112.04|112.02|112.08|112.02|112.02|112.02|11354
1628856980000|2021-08-13 12:16:20|112.06|112|111.98|111.94|112.06|112|111.98|111.94|19578
1628856990000|2021-08-13 12:16:30|112||111.98||112||111.98||773
1628857000000|2021-08-13 12:16:40||111.96||111.94||111.96||111.94|2809
1628857020000|2021-08-13 12:17:00|111.96|111.9|111.96|111.9|111.96|111.94|111.92|111.88|18050
1628857040000|2021-08-13 12:17:20||111.88||111.88||111.88||111.86|50
1628857060000|2021-08-13 12:17:40|111.94|111.9|111.98|111.94|112|111.94|111.92|111.9|29572
1628857130000|2021-08-13 12:18:50|111.96|111.9|111.92|111.86|111.96|111.94|111.92|111.86|10775
1628857140000|2021-08-13 12:19:00|111.96|111.88|111.92|111.9|111.96|111.9|111.92|111.88|0
1628857150000|2021-08-13 12:19:10|||||||||447
1628857160000|2021-08-13 12:19:20|111.96|111.92|111.98|111.92|112|111.92|111.96|111.92|595
1628857170000|2021-08-13 12:19:30|||||||||2234
1628857190000|2021-08-13 12:19:50|111.96|111.9|111.94|111.88|111.96|111.9|111.94|111.88|14244
1628857220000|2021-08-13 12:20:20|111.96|111.9|111.9|111.84|111.96|111.9|111.88|111.84|2067
1628857270000|2021-08-13 12:21:10|111.92|111.86|111.9|111.86|111.94|111.86|111.9|111.86|0
1628857280000|2021-08-13 12:21:20|111.94||111.92||111.94||111.92||547
1628857290000|2021-08-13 12:21:30|111.9|111.84|111.86|111.8|111.9|111.84|111.86|111.8|7760
1628857300000|2021-08-13 12:21:40|111.84|111.78|111.82|111.78|111.84|111.78|111.8|111.78|6054
1628857310000|2021-08-13 12:21:50|111.84|111.8|111.88|111.84|111.88|111.84|111.84|111.8|6612
1628857320000|2021-08-13 12:22:00|111.9|111.86|111.9|111.84|111.94|111.88|111.9|111.84|4264
1628857330000|2021-08-13 12:22:10|111.92|111.86|111.92|111.86|111.92|111.86|111.9|111.86|0
1628857340000|2021-08-13 12:22:20|111.9||111.9||111.9||111.9||458
1628857370000|2021-08-13 12:22:50||111.88||111.88||111.88||111.88|0
1628857380000|2021-08-13 12:23:00||111.86||111.86||111.86||111.86|9820
1628857390000|2021-08-13 12:23:10|111.94|111.88|111.98|111.9|111.98|111.9|111.94|111.88|5168
1628857410000|2021-08-13 12:23:30||111.92||111.92||111.92||111.92|0
1628857430000|2021-08-13 12:23:50|112|111.94|112.06|112|112.06|112|112|111.94|33704
1628857450000|2021-08-13 12:24:10|112.04|111.98|112.02|111.94|112.04|112|112.02|111.94|18267
1628857460000|2021-08-13 12:24:20|112.04|111.96|112.04|111.98|112.04|111.98|112.04|111.96|660
1628857500000|2021-08-13 12:25:00|||||||||5405
1628857510000|2021-08-13 12:25:10|||||||||23227
1628857520000|2021-08-13 12:25:20|||||||||402918
1628857530000|2021-08-13 12:25:30|112.02|111.96|111.94|111.88|112.02|111.96|111.92|111.86|16868
1628857560000|2021-08-13 12:26:00|||||||||214
1628857580000|2021-08-13 12:26:20|111.92|111.86|111.86|111.8|111.92|111.86|111.86|111.8|10398
1628857590000|2021-08-13 12:26:30|111.84||111.82||111.84||111.82||0
1628857600000|2021-08-13 12:26:40|111.84|111.82|111.9|111.84|111.92|111.86|111.84|111.82|10642
1628857610000|2021-08-13 12:26:50||111.82||111.82||111.82||111.82|0
1628857620000|2021-08-13 12:27:00|||||||||122
1628857630000|2021-08-13 12:27:10||111.84||111.84||111.84||111.84|14848
1628857650000|2021-08-13 12:27:30|||||||||500
1628857660000|2021-08-13 12:27:40|||||||||800
1628857680000|2021-08-13 12:28:00|111.88|111.82|111.86|111.78|111.88|111.82|111.84|111.78|4800
1628857690000|2021-08-13 12:28:10|111.84||111.82||111.84||111.82||0
1628857700000|2021-08-13 12:28:20|111.84||111.82||111.84||111.82||1226
1628857710000|2021-08-13 12:28:30|||||||||6533
1628857740000|2021-08-13 12:29:00|111.8|111.76|111.8|111.76|111.8|111.76|111.8|111.76|5230
1628857750000|2021-08-13 12:29:10|111.82|111.78|111.8|111.76|111.82|111.78|111.8|111.76|0
1628857770000|2021-08-13 12:29:30|111.78|111.72|111.8|111.76|111.8|111.76|111.74|111.7|9038
1628857780000|2021-08-13 12:29:40|111.78||111.8||111.8||111.78||3976
1628857790000|2021-08-13 12:29:50|111.82|111.78|111.86|111.8|111.86|111.8|111.82|111.78|3156
1628857800000|2021-08-13 12:30:00||111.78||111.78||111.78||111.78|0
1628857810000|2021-08-13 12:30:10|111.84||111.84||111.84||111.84||2598
1628857820000|2021-08-13 12:30:20|111.82||111.82||111.82||111.82||0
1628857860000|2021-08-13 12:31:00|111.8|111.74|111.82|111.76|111.82|111.76|111.8|111.74|4840
1628857870000|2021-08-13 12:31:10|111.8|111.74|111.78|111.7|111.8|111.74|111.78|111.7|846
1628857880000|2021-08-13 12:31:20||111.72||111.72||111.72||111.72|2607
1628857890000|2021-08-13 12:31:30|111.8|111.74|111.82|111.74|111.82|111.74|111.8|111.74|890
1628857910000|2021-08-13 12:31:50|111.8||111.78||111.8||111.78||190
1628857920000|2021-08-13 12:32:00|111.8||111.82||111.82||111.8||0
1628857930000|2021-08-13 12:32:10|111.84|111.76|111.86|111.8|111.88|111.8|111.84|111.76|1964
1628857950000|2021-08-13 12:32:30|111.84|111.78|111.78|111.74|111.84|111.78|111.78|111.74|5080
1628857970000|2021-08-13 12:32:50|111.8||111.8||111.8||111.8||12
1628857990000|2021-08-13 12:33:10|111.82|111.76|111.86|111.76|111.86|111.78|111.82|111.76|2094
1628858000000|2021-08-13 12:33:20||111.78||111.8||111.8||111.78|178
1628858010000|2021-08-13 12:33:30|111.88||111.88||111.88||111.88||0
1628858020000|2021-08-13 12:33:40|111.86||111.86||111.88||111.86||3558
1628858030000|2021-08-13 12:33:50|||||||||4591
1628858040000|2021-08-13 12:34:00|111.84|111.78|111.84|111.76|111.84|111.78|111.84|111.76|12909
1628858050000|2021-08-13 12:34:10|111.86|111.78|111.84|111.78|111.86|111.78|111.84|111.78|3446
1628858060000|2021-08-13 12:34:20||111.76||111.78||111.78||111.76|0
1628858070000|2021-08-13 12:34:30|||||||||4541
1628858080000|2021-08-13 12:34:40|111.76|111.76|111.8|111.74|111.82|111.76|111.76|111.72|20208
1628858090000|2021-08-13 12:34:50||111.72||111.74||111.74||111.72|0
1628858130000|2021-08-13 12:35:30|111.82|111.76|111.86|111.82|111.86|111.82|111.82|111.76|1214
1628858160000|2021-08-13 12:36:00|111.84|111.8|111.8|111.74|111.84|111.8|111.8|111.74|6486
1628858170000|2021-08-13 12:36:10||111.72||111.72||111.72||111.72|0
1628858190000|2021-08-13 12:36:30|111.84|111.74|111.78|111.74|111.84|111.74|111.78|111.74|0
1628858200000|2021-08-13 12:36:40|111.82|111.76|111.8|111.78|111.84|111.78|111.8|111.76|1
1628858230000|2021-08-13 12:37:10|||||||||56
1628858260000|2021-08-13 12:37:40|||||||||7401
1628858280000|2021-08-13 12:38:00|111.82|111.8|111.8|111.78|111.84|111.8|111.8|111.74|547
1628858300000|2021-08-13 12:38:20|111.78|111.76|111.84|111.8|111.84|111.8|111.76|111.72|19874
1628858310000|2021-08-13 12:38:30|111.82|111.76|111.8|111.74|111.82|111.76|111.8|111.74|5695
1628858320000|2021-08-13 12:38:40|111.78|111.72|111.78|111.74|111.78|111.74|111.78|111.72|0
1628858330000|2021-08-13 12:38:50||111.72||111.72||111.72||111.72|0
1628858360000|2021-08-13 12:39:20||111.7||111.72||111.72||111.7|1745
1628858370000|2021-08-13 12:39:30|111.8|111.74|111.82|111.76|111.84|111.8|111.8|111.74|2290
1628858380000|2021-08-13 12:39:40|111.84|111.78|111.84|111.78|111.84|111.78|111.84|111.78|0
1628858390000|2021-08-13 12:39:50||111.8||111.8||111.8||111.8|0
1628858400000|2021-08-13 12:40:00|111.82|111.78|111.84|111.76|111.84|111.78|111.82|111.76|4277
1628858410000|2021-08-13 12:40:10|111.82||111.8||111.82||111.8||5
1628858420000|2021-08-13 12:40:20|111.82|111.78|111.82|111.76|111.84|111.78|111.8|111.76|1631
1628858440000|2021-08-13 12:40:40|111.8|111.74|111.82|111.78|111.84|111.78|111.74|111.7|37432
1628858450000|2021-08-13 12:40:50|111.84|111.8|111.84|111.8|111.84|111.8|111.84|111.8|788
1628858470000|2021-08-13 12:41:10|111.86|111.82|111.9|111.84|111.9|111.84|111.86|111.82|268
1628858500000|2021-08-13 12:41:40|111.88||111.88||111.88||111.88||34
1628858520000|2021-08-13 12:42:00|||||||||18569
1628858640000|2021-08-13 12:44:00||111.86||111.86||111.86||111.86|449
1628858650000|2021-08-13 12:44:10|||||||||3681
1628858670000|2021-08-13 12:44:30|111.86|111.84|111.84|111.8|111.86|111.84|111.82|111.8|27322
1628858680000|2021-08-13 12:44:40||111.82||111.82||111.82||111.82|2603
1628858690000|2021-08-13 12:44:50|111.86||111.84||111.88||111.84||3413
1628858700000|2021-08-13 12:45:00|111.82|111.78|111.82|111.76|111.82|111.78|111.82|111.76|3444
1628858710000|2021-08-13 12:45:10|111.84|111.78|111.84|111.8|111.84|111.8|111.84|111.78|0
1628858720000|2021-08-13 12:45:20|||||||||807
1628858750000|2021-08-13 12:45:50|111.82||111.84||111.84||111.82||631
1628858760000|2021-08-13 12:46:00|111.82|111.78|111.8|111.76|111.82|111.8|111.8|111.76|5402
1628858770000|2021-08-13 12:46:10|111.82|111.78|111.9|111.84|111.9|111.84|111.82|111.78|22
1628858780000|2021-08-13 12:46:20|111.92|111.86|111.9|111.86|111.92|111.86|111.9|111.86|0
1628858830000|2021-08-13 12:47:10|111.88|111.88|111.9|111.88|111.9|111.88|111.88|111.82|2602
1628858840000|2021-08-13 12:47:20|111.94|111.9|111.94|111.9|111.94|111.9|111.94|111.88|5599
1628858860000|2021-08-13 12:47:40|111.96|111.92|111.98|111.92|111.98|111.92|111.96|111.92|167
1628858870000|2021-08-13 12:47:50|111.94||111.94||111.94||111.94||0
1628858890000|2021-08-13 12:48:10|111.98|111.94|112|111.96|112|111.96|111.98|111.94|973
1628858900000|2021-08-13 12:48:20|112.02|111.98|112.02|111.96|112.02|112|112|111.96|31290
1628858940000|2021-08-13 12:49:00|112.04|111.98|112.04|112|112.04|112|112.04|111.98|20725
1628858960000|2021-08-13 12:49:20|112.02||112.02||112.02||112.02||0
1628858990000|2021-08-13 12:49:50|||||||||20000
1628859000000|2021-08-13 12:50:00|112|111.98|112.02|112|112.04|112|112|111.98|19315
1628859020000|2021-08-13 12:50:20||111.98||111.96||112||111.96|34288
1628859030000|2021-08-13 12:50:30||111.98||111.98||111.98||111.98|0
1628859050000|2021-08-13 12:50:50|||||||||4600
1628859060000|2021-08-13 12:51:00|112|111.94|111.96|111.92|112|111.94|111.96|111.92|4702
1628859070000|2021-08-13 12:51:10|111.98|111.94|111.98|111.94|111.98|111.94|111.98|111.94|1010
1628859080000|2021-08-13 12:51:20|111.96|111.92|111.96|111.92|111.96|111.92|111.96|111.92|0
1628859090000|2021-08-13 12:51:30|111.98|111.94|112|111.94|112.02|111.96|111.98|111.94|7847
1628859100000|2021-08-13 12:51:40|||||||||675
1628859110000|2021-08-13 12:51:50|112.02||112||112.02||112||112
1628859130000|2021-08-13 12:52:10|||||||||60603
1628859140000|2021-08-13 12:52:20||111.92||111.94||111.94||111.92|534
1628859160000|2021-08-13 12:52:40||111.92||111.92||111.92||111.92|0
1628859170000|2021-08-13 12:52:50|111.9|111.9|111.94|111.92|111.96|111.92|111.9|111.88|50000
1628859180000|2021-08-13 12:53:00|111.92|111.88|112|111.94|112|111.94|111.92|111.86|13644
1628859210000|2021-08-13 12:53:30|||||||||25215
1628859220000|2021-08-13 12:53:40|111.94|111.92|111.96|111.94|111.96|111.94|111.94|111.9|16321
1628859230000|2021-08-13 12:53:50|111.98|111.92|111.96|111.9|111.98|111.92|111.94|111.88|4477
1628859250000|2021-08-13 12:54:10|||||||||9852
1628859260000|2021-08-13 12:54:20||111.92||111.92||111.92||111.92|0
1628859290000|2021-08-13 12:54:50|||||||||6840
1628859300000|2021-08-13 12:55:00|111.98|111.94|112.02|111.96|112.02|111.98|111.98|111.92|5384
1628859310000|2021-08-13 12:55:10|112||112.02||112.02||112||0
1628859340000|2021-08-13 12:55:40|112|111.98|112|111.98|112|111.98|112|111.98|0
1628859360000|2021-08-13 12:56:00|111.98|111.96|112|111.98|112|111.98|111.96|111.94|22586
1628859370000|2021-08-13 12:56:10|111.98|111.96|112|111.96|112|111.96|111.98|111.96|275
1628859380000|2021-08-13 12:56:20|112.02|111.98|112.04|112.02|112.06|112.02|112.02|111.98|16657
1628859390000|2021-08-13 12:56:30|112.06|112.04|112.1|112.04|112.1|112.04|112.06|112.04|8504
1628859400000|2021-08-13 12:56:40|112.08||112.08||112.08||112.08||0
1628859410000|2021-08-13 12:56:50|112.1||112.1||112.1||112.1||257
1628859420000|2021-08-13 12:57:00|112.08||112.08||112.08||112.08||0
1628859440000|2021-08-13 12:57:20|112|112.02|112|111.96|112|112.02|112|111.96|13664
1628859450000|2021-08-13 12:57:30||111.98||111.98||111.98||111.98|0
1628859480000|2021-08-13 12:58:00|||||||||7890
1628859500000|2021-08-13 12:58:20|111.98|111.96|111.92|111.88|111.98|111.96|111.92|111.88|7858
1628859510000|2021-08-13 12:58:30|111.94|111.9|111.94|111.88|112|111.94|111.94|111.88|7690
1628859520000|2021-08-13 12:58:40||111.9||111.9||111.9||111.88|18876
1628859530000|2021-08-13 12:58:50|111.96|111.92|111.98|111.92|111.98|111.92|111.96|111.92|0
1628859560000|2021-08-13 12:59:20|112|111.94|112|111.96|112|111.96|112|111.94|4325
1628859610000|2021-08-13 13:00:10|111.98||112||112||111.98||2500
1628859630000|2021-08-13 13:00:30|||||||||1590
1628859680000|2021-08-13 13:01:20|111.98||112||112||111.98||0
1628859690000|2021-08-13 13:01:30|||||||||24846
1628859700000|2021-08-13 13:01:40|112.02|111.98|112.14|112.08|112.14|112.08|112.02|111.98|13788
1628859710000|2021-08-13 13:01:50|112.12|112.1|112.02|112|112.12|112.1|112.02|112|10944
1628859720000|2021-08-13 13:02:00|112.04|112.02|112.06|112.02|112.08|112.06|112.04|112.02|23310
1628859740000|2021-08-13 13:02:20||112.04||112.04||112.04||112.04|1000
1628859750000|2021-08-13 13:02:30|112.04|112.02|112|111.96|112.06|112.02|112|111.96|102670
1628859760000|2021-08-13 13:02:40|111.98||111.98||111.98||111.98||234
1628859790000|2021-08-13 13:03:10|111.96|111.94|111.92|111.88|111.96|111.94|111.92|111.88|1382
1628859800000|2021-08-13 13:03:20|111.9|111.86|111.84|111.82|111.9|111.86|111.84|111.82|1725
1628859810000|2021-08-13 13:03:30|||||||||12167
1628859830000|2021-08-13 13:03:50|111.82|111.78|111.82|111.76|111.82|111.78|111.82|111.76|1315
1628859840000|2021-08-13 13:04:00||111.78||111.78||111.78||111.78|0
1628859850000|2021-08-13 13:04:10|111.8|111.76|111.8|111.76|111.84|111.78|111.8|111.72|25398
1628859860000|2021-08-13 13:04:20|111.82|111.78|111.94|111.88|111.94|111.88|111.8|111.78|22239
1628859870000|2021-08-13 13:04:30|||||||||701
1628859900000|2021-08-13 13:05:00|111.98|111.9|111.96|111.92|111.98|111.92|111.96|111.9|950
1628859910000|2021-08-13 13:05:10|111.94||111.94||111.96||111.94||0
1628859920000|2021-08-13 13:05:20|111.92|111.9|111.94|111.9|111.94|111.9|111.92|111.9|6714
1628859930000|2021-08-13 13:05:30|111.96|111.92|112.08|112.02|112.08|112.02|111.96|111.92|99318
1628859940000|2021-08-13 13:05:40|112.06|112.04|112.08|112.04|112.08|112.04|112.06|112.04|0
1628859960000|2021-08-13 13:06:00|112.06|112|112.02|111.96|112.06|112|112.02|111.94|5191
1628859970000|2021-08-13 13:06:10|||||||||1312
1628859980000|2021-08-13 13:06:20|112|111.94|111.9|111.84|112|111.94|111.9|111.84|14705
1628859990000|2021-08-13 13:06:30|||||||||200
1628860020000|2021-08-13 13:07:00|111.94|111.86|111.98|111.94|112|111.94|111.92|111.86|12686
1628860030000|2021-08-13 13:07:10|112|111.96|112.02|111.96|112.02|111.96|112|111.96|0
1628860060000|2021-08-13 13:07:40|111.98|111.98|112.06|112|112.06|112|111.98|111.98|900
1628860080000|2021-08-13 13:08:00|112.08|112.02|112.08|112.02|112.1|112.02|112.08|112.02|89
1628860090000|2021-08-13 13:08:10|112.1|112.04|112.1|112.06|112.12|112.06|112.1|112.04|10291
1628860100000|2021-08-13 13:08:20|||||||||22319
1628860110000|2021-08-13 13:08:30|112.12||112.12||112.14||112.12||45
1628860130000|2021-08-13 13:08:50|112.1|112.04|112.04|112|112.1|112.04|112.04|111.98|7601
1628860140000|2021-08-13 13:09:00|112.06|112.02|112.08|112.04|112.08|112.04|112.06|112.02|2694
1628860170000|2021-08-13 13:09:30|112.06|112|112.06|112|112.06|112.04|112.02|112|11804
1628860190000|2021-08-13 13:09:50|112.08|112.02|112.12|112.06|112.12|112.06|112.08|112.02|7159
1628860210000|2021-08-13 13:10:10|112|112.04|112.1|112.02|112.1|112.04|112|111.98|241104
1628860220000|2021-08-13 13:10:20|112.08|112|112.08|112.02|112.08|112.02|112|111.98|25000
1628860230000|2021-08-13 13:10:30|112.06|112.04|112.12|112.06|112.12|112.06|112.06|112.04|4739
1628860240000|2021-08-13 13:10:40|||||||||4888
1628860260000|2021-08-13 13:11:00|112.1|112.04|112.04|112|112.1|112.04|112.02|112|9076
1628860270000|2021-08-13 13:11:10|112.02|111.96|112.02|111.96|112.02|111.96|112.02|111.96|212
1628860280000|2021-08-13 13:11:20|112.04|111.98|112.08|112.02|112.08|112.02|112.04|111.98|3732
1628860290000|2021-08-13 13:11:30|||||||||11016
1628860310000|2021-08-13 13:11:50|112.06|112|112|111.96|112.06|112|112|111.96|13449
1628860320000|2021-08-13 13:12:00|112.02||112.02||112.02||112||2233
1628860330000|2021-08-13 13:12:10|112||112||112||112||0
1628860350000|2021-08-13 13:12:30|112.02||112.02||112.02||112.02||200
1628860360000|2021-08-13 13:12:40|112||112||112||112||0
1628860370000|2021-08-13 13:12:50|112.02|111.98|112.02|111.98|112.02|111.98|112.02|111.98|13140
1628860380000|2021-08-13 13:13:00|112||112.02||112.02||112||5
1628860410000|2021-08-13 13:13:30|112.04|112|112.12|112.06|112.12|112.06|112.04|112|6122
1628860420000|2021-08-13 13:13:40|||||||||23243
1628860430000|2021-08-13 13:13:50|||||||||878
1628860440000|2021-08-13 13:14:00|||||||||5010
1628860450000|2021-08-13 13:14:10|||||||||11801
1628860470000|2021-08-13 13:14:30|||||||||8994
1628860480000|2021-08-13 13:14:40|112.1|112.04|112.12|112.04|112.12|112.04|112.1|112.02|10511
1628860490000|2021-08-13 13:14:50|||||||||8000
1628860500000|2021-08-13 13:15:00|112.14|112.06|112.12|112.06|112.2|112.16|112.1|112.04|22315
1628860520000|2021-08-13 13:15:20|||||||||650
1628860530000|2021-08-13 13:15:30|||||||||200
1628860540000|2021-08-13 13:15:40|112.14|112.08|112.18|112.1|112.18|112.12|112.14|112.08|4781
1628860550000|2021-08-13 13:15:50||112.12||112.12||112.12||112.12|29463
1628860580000|2021-08-13 13:16:20|||||||||2500
1628860590000|2021-08-13 13:16:30|||||||||8117
1628860610000|2021-08-13 13:16:50|||||||||13127
1628860620000|2021-08-13 13:17:00|112.1|112.1|112.14|112.08|112.14|112.1|112.1|112.06|20710
1628860630000|2021-08-13 13:17:10|112.12|112.1|112.14|112.08|112.14|112.1|112.12|112.08|301
1628860650000|2021-08-13 13:17:30|112.16|112.1|112.14|112.12|112.18|112.12|112.14|112.1|875
1628860660000|2021-08-13 13:17:40|112.12|112.1|112.12|112.08|112.12|112.1|112.12|112.08|21322
1628860670000|2021-08-13 13:17:50|112.1|112.06|112.02|111.98|112.1|112.06|112|111.96|4413
1628860680000|2021-08-13 13:18:00|112.06|112|112.12|112.06|112.12|112.06|112.06|112|3867
1628860690000|2021-08-13 13:18:10|112.1|112.04|112.06|112|112.1|112.04|112.06|112|10219
1628860700000|2021-08-13 13:18:20|112.08|112.02|112.1|112.04|112.1|112.04|112.08|112.02|5001
1628860710000|2021-08-13 13:18:30|112.08|112.02|112.08|112.02|112.1|112.02|112.08|112.02|4500
1628860770000|2021-08-13 13:19:30|112.1|112.04|112.1|112.06|112.12|112.06|112.1|112.04|140
1628860790000|2021-08-13 13:19:50|112.12||112.12||112.12||112.12||32065
1628860800000|2021-08-13 13:20:00|112.04|112.04|112.12|112.06|112.12|112.08|112.04|112.02|35502
1628860810000|2021-08-13 13:20:10|112.1|112.04|112.12|112.08|112.12|112.08|112.1|112.02|3861
1628860840000|2021-08-13 13:20:40|112.1|112.06|112.12|112.08|112.12|112.08|112.08|112.04|6190
1628860850000|2021-08-13 13:20:50|112.14|112.1|112.18|112.12|112.2|112.16|112.14|112.1|10754
1628860860000|2021-08-13 13:21:00||112.1||112.12||112.12||112.1|3
1628860870000|2021-08-13 13:21:10|112.2|112.14|112.2|112.14|112.3|112.26|112.2|112.14|36633
1628860890000|2021-08-13 13:21:30|112.18|112.12|112.2|112.12|112.2|112.14|112.16|112.1|1610
1628860900000|2021-08-13 13:21:40||112.14||112.14||112.14||112.14|0
1628860910000|2021-08-13 13:21:50|112.22|112.16|112.32|112.28|112.34|112.28|112.22|112.16|96744
1628860920000|2021-08-13 13:22:00|112.34|112.26|112.32|112.28|112.34|112.28|112.28|112.2|24218
1628860930000|2021-08-13 13:22:10|||||||||39445
1628860940000|2021-08-13 13:22:20|112.26|112.26|112.28|112.18|112.34|112.32|112.26|112.18|208015
1628860950000|2021-08-13 13:22:30|112.26|112.16|112.18|112.12|112.26|112.16|112.14|112.1|68518
1628860960000|2021-08-13 13:22:40|112.16|112.1|112.14|112.08|112.16|112.1|112.14|112.08|341
1628860970000|2021-08-13 13:22:50|112.12|112.06|112.1|112.06|112.12|112.06|112.08|112.04|14287
1628860980000|2021-08-13 13:23:00|112|112.04|112|111.98|112.08|112.04|112|111.98|51825
1628860990000|2021-08-13 13:23:10|112.02||112||112.02||112||3287
1628861000000|2021-08-13 13:23:20|112.02|112|112.24|112.16|112.24|112.16|112|112|27459
1628861010000|2021-08-13 13:23:30|112.16|112.14|112.14|112.1|112.16|112.14|112.14|112.08|29122
1628861020000|2021-08-13 13:23:40|112.16|112.12|112.28|112.18|112.28|112.18|112.14|112.12|19600
1628861030000|2021-08-13 13:23:50|||||||||5000
1628861040000|2021-08-13 13:24:00|112.3|112.2|112.3|112.22|112.32|112.22|112.3|112.2|850
1628861060000|2021-08-13 13:24:20|112.28||112.3||112.3||112.26||1843
1628861070000|2021-08-13 13:24:30|112.2|112.2|112.26|112.2|112.3|112.22|112.2|112.18|25669
1628861080000|2021-08-13 13:24:40|112.28|112.18|112.22|112.16|112.28|112.18|112.22|112.14|595
1628861090000|2021-08-13 13:24:50|112.24||112.26||112.26||112.24||0
1628861100000|2021-08-13 13:25:00|112.28|112.18|112.28|112.22|112.28|112.22|112.28|112.18|0
1628861110000|2021-08-13 13:25:10|112.26||112.28||112.28||112.26||0
1628861120000|2021-08-13 13:25:20|112.26|112.24|112.28|112.24|112.28|112.24|112.26|112.24|450
1628861130000|2021-08-13 13:25:30|112.3|112.26|112.3|112.26|112.3|112.26|112.28|112.24|8505
1628861140000|2021-08-13 13:25:40|||||||||1100
1628861150000|2021-08-13 13:25:50|||||||||3966
1628861160000|2021-08-13 13:26:00|112.32|112.28|112.3|112.26|112.32|112.28|112.28|112.22|20216
1628861170000|2021-08-13 13:26:10|112.28|112.22|112.28|112.22|112.28|112.22|112.28|112.22|1362
1628861190000|2021-08-13 13:26:30|112.26|112.2|112.26|112.22|112.26|112.22|112.22|112.2|11734
1628861210000|2021-08-13 13:26:50|112.28|112.24|112.28|112.24|112.3|112.24|112.28|112.24|4275
1628861220000|2021-08-13 13:27:00|||||||||69
1628861230000|2021-08-13 13:27:10|||||||||879
1628861240000|2021-08-13 13:27:20|112.26|112.22|112.26|112.22|112.26|112.22|112.24|112.22|7203
1628861260000|2021-08-13 13:27:40|112.24|112.2|112.32|112.24|112.32|112.24|112.22|112.18|21742
1628861270000|2021-08-13 13:27:50|112.34||112.32||112.34||112.32||1791
1628861280000|2021-08-13 13:28:00|112.34|112.26|112.34|112.3|112.34|112.3|112.34|112.26|0
1628861290000|2021-08-13 13:28:10|112.36|112.32|112.32|112.26|112.4|112.34|112.32|112.26|38291
1628861310000|2021-08-13 13:28:30|112.3|112.28|112.38|112.32|112.38|112.32|112.3|112.26|702
1628861320000|2021-08-13 13:28:40|112.36||112.38||112.38||112.36||51214
1628861330000|2021-08-13 13:28:50|112.3|112.3|112.38|112.34|112.38|112.34|112.3|112.28|62572
1628861340000|2021-08-13 13:29:00|112.36|112.32|112.38|112.3|112.38|112.32|112.34|112.3|10399
1628861350000|2021-08-13 13:29:10||112.32||112.32||112.32||112.32|386
1628861380000|2021-08-13 13:29:40|112.3|112.3|112.36|112.32|112.38|112.32|112.3|112.28|60961
1628861390000|2021-08-13 13:29:50|112.38|112.3|112.38|112.32|112.38|112.32|112.32|112.3|8479
1628861400000|2021-08-13 13:30:00|112.36|112.34|112.38|112.32|112.4|112.36|112.34|112.3|34485
1628861410000|2021-08-13 13:30:10|112.4|112.34|112.38|112.34|112.4|112.34|112.38|112.34|1316
1628861420000|2021-08-13 13:30:20|112.36|112.32|112.38|112.34|112.38|112.34|112.36|112.32|4004
1628861430000|2021-08-13 13:30:30|112.4|112.36|112.4|112.36|112.4|112.38|112.38|112.34|29677
1628861440000|2021-08-13 13:30:40|112.38|112.34|112.4|112.36|112.4|112.36|112.38|112.34|659
1628861450000|2021-08-13 13:30:50|112.38|112.34|112.38|112.34|112.38|112.34|112.38|112.34|1000
1628861460000|2021-08-13 13:31:00|112.36|112.32|112.3|112.26|112.36|112.32|112.3|112.22|11290
1628861470000|2021-08-13 13:31:10|112.28|112.24|112.26|112.22|112.28|112.24|112.26|112.22|7799
1628861480000|2021-08-13 13:31:20|112.24|112.2|112.18|112.12|112.24|112.2|112.18|112.12|5732
1628861490000|2021-08-13 13:31:30|112.2|112.14|112.2|112.12|112.22|112.16|112.2|112.12|0
1628861500000|2021-08-13 13:31:40||112.1||112.12||112.12||112.1|40551
1628861510000|2021-08-13 13:31:50|112.1|112.14|112.24|112.16|112.24|112.16|112.06|112.04|85786
1628861520000|2021-08-13 13:32:00|112.26|112.18|112.32|112.26|112.34|112.28|112.26|112.18|17512
1628861530000|2021-08-13 13:32:10|112.3|112.24|112.4|112.34|112.4|112.34|112.3|112.24|23639
1628861540000|2021-08-13 13:32:20|112.38||112.38||112.38||112.38||4777
1628861550000|2021-08-13 13:32:30|112.36|112.32|112.4|112.34|112.4|112.34|112.36|112.3|10128
1628861560000|2021-08-13 13:32:40|112.38|112.36|112.38|112.34|112.46|112.4|112.38|112.34|25153
1628861570000|2021-08-13 13:32:50|112.36|112.32|112.32|112.24|112.36|112.32|112.3|112.24|12863
1628861580000|2021-08-13 13:33:00|112.3|112.26|112.2|112.12|112.3|112.26|112.2|112.12|21340
1628861590000|2021-08-13 13:33:10|112.18|112.14|112.2|112.14|112.24|112.2|112.18|112.14|7012
1628861600000|2021-08-13 13:33:20||112.16||112.18||112.18||112.16|10924
1628861610000|2021-08-13 13:33:30|112.22|112.16|112.22|112.16|112.22|112.18|112.22|112.16|2253
1628861620000|2021-08-13 13:33:40|112.24|112.18|112.28|112.22|112.3|112.22|112.24|112.18|13498
1628861630000|2021-08-13 13:33:50|112.3|112.24|112.22|112.16|112.32|112.28|112.22|112.16|6316
1628861640000|2021-08-13 13:34:00|112.2|112.12|112.22|112.14|112.22|112.14|112.18|112.12|4516
1628861650000|2021-08-13 13:34:10||112.16||112.16||112.16||112.16|13452
1628861660000|2021-08-13 13:34:20|112.2|112.1|112.14|112.06|112.2|112.16|112.14|112.06|9468
1628861670000|2021-08-13 13:34:30|112.1|112.04|112.04|111.98|112.14|112.1|112.04|111.98|75124
1628861680000|2021-08-13 13:34:40|112.02|111.96|111.94|111.86|112.02|111.96|111.92|111.86|13321
1628861690000|2021-08-13 13:34:50|111.96|111.88|111.94|111.86|111.96|111.92|111.92|111.86|1501
1628861700000|2021-08-13 13:35:00|111.96|111.88|112.06|111.98|112.08|112|111.94|111.88|30644
1628861710000|2021-08-13 13:35:10|112.08|112|112.08|111.98|112.12|112.04|112.06|111.98|7719
1628861720000|2021-08-13 13:35:20|112.06|111.96|111.92|111.86|112.06|111.96|111.92|111.86|9296
1628861730000|2021-08-13 13:35:30|111.9|111.84|111.9|111.86|111.94|111.9|111.88|111.84|13733
1628861740000|2021-08-13 13:35:40|111.88||111.88||111.88||111.88||0
1628861750000|2021-08-13 13:35:50|111.86|111.84|111.92|111.86|111.94|111.9|111.78|111.76|64138
1628861760000|2021-08-13 13:36:00|111.94|111.88|111.96|111.92|112|111.92|111.94|111.88|23862
1628861770000|2021-08-13 13:36:10|111.94|111.88|111.9|111.86|111.94|111.88|111.9|111.82|8531
1628861780000|2021-08-13 13:36:20|111.92|111.88|111.9|111.86|111.98|111.92|111.9|111.86|11061
1628861790000|2021-08-13 13:36:30|111.88|111.82|111.78|111.72|111.88|111.82|111.76|111.72|10549
1628861800000|2021-08-13 13:36:40|111.76|111.74|111.88|111.78|111.88|111.78|111.76|111.74|10139
1628861810000|2021-08-13 13:36:50|111.9|111.8|111.86|111.8|111.92|111.82|111.86|111.8|0
1628861820000|2021-08-13 13:37:00|111.84|111.78|111.7|111.66|111.84|111.78|111.68|111.64|5628
1628861830000|2021-08-13 13:37:10|111.72|111.68|111.76|111.72|111.78|111.74|111.72|111.68|18023
1628861840000|2021-08-13 13:37:20|111.78|111.74|111.8|111.76|111.8|111.76|111.78|111.74|5599
1628861850000|2021-08-13 13:37:30|111.82|111.78|111.82|111.78|111.82|111.78|111.82|111.76|600
1628861860000|2021-08-13 13:37:40|111.84|111.8|111.8|111.74|111.86|111.8|111.78|111.72|6445
1628861890000|2021-08-13 13:38:10|111.82|111.72|111.74|111.68|111.82|111.72|111.72|111.64|7886
1628861900000|2021-08-13 13:38:20|111.76|111.7|111.78|111.7|111.84|111.78|111.76|111.7|7272
1628861910000|2021-08-13 13:38:30|111.76|111.72|111.78|111.72|111.78|111.72|111.76|111.72|22
1628861920000|2021-08-13 13:38:40|111.76||111.74||111.76||111.74||0
1628861930000|2021-08-13 13:38:50|111.72|111.68|111.7|111.64|111.72|111.68|111.66|111.58|14207
1628861950000|2021-08-13 13:39:10|111.68|111.62|111.68|111.62|111.68|111.62|111.68|111.62|0
1628861960000|2021-08-13 13:39:20|111.7|111.64|111.74|111.68|111.76|111.68|111.7|111.64|4000
1628861970000|2021-08-13 13:39:30|111.76|111.7|111.76|111.7|111.8|111.72|111.76|111.7|3626
1628861980000|2021-08-13 13:39:40|111.74|111.68|111.78|111.72|111.8|111.72|111.72|111.66|4140
1628861990000|2021-08-13 13:39:50|111.76|111.7|111.82|111.78|111.84|111.78|111.76|111.7|5044
1628862000000|2021-08-13 13:40:00|111.84|111.8|111.78|111.74|111.88|111.82|111.78|111.74|7395
1628862010000|2021-08-13 13:40:10|111.8|111.76|111.76|111.7|111.82|111.78|111.76|111.7|4110
1628862020000|2021-08-13 13:40:20|111.8|111.72|111.88|111.8|111.88|111.8|111.76|111.7|10242
1628862030000|2021-08-13 13:40:30|111.86|111.78|111.82|111.76|111.86|111.8|111.82|111.74|0
1628862040000|2021-08-13 13:40:40|111.84|111.78|111.9|111.86|111.92|111.86|111.84|111.78|7247
1628862050000|2021-08-13 13:40:50|111.88|111.82|111.8|111.74|111.88|111.82|111.8|111.74|4117
1628862060000|2021-08-13 13:41:00|111.78|111.72|111.78|111.72|111.84|111.82|111.74|111.7|24904
1628862070000|2021-08-13 13:41:10|111.8|111.74|111.86|111.78|111.88|111.8|111.8|111.74|5076
1628862080000|2021-08-13 13:41:20|||||||||313
1628862110000|2021-08-13 13:41:50|111.84|111.74|111.74|111.72|111.84|111.74|111.74|111.7|3362
1628862120000|2021-08-13 13:42:00|111.76|111.74|111.86|111.78|111.88|111.78|111.76|111.74|4867
1628862140000|2021-08-13 13:42:20|111.84||111.84||111.86||111.84||200
1628862150000|2021-08-13 13:42:30|111.82|111.76|111.7|111.64|111.82|111.76|111.68|111.6|5713
1628862160000|2021-08-13 13:42:40|111.74|111.66|111.72|111.68|111.78|111.68|111.72|111.66|77
1628862170000|2021-08-13 13:42:50|111.74|111.7|111.74|111.68|111.78|111.72|111.72|111.64|8898
1628862180000|2021-08-13 13:43:00||111.7||111.7||111.7||111.7|0
1628862190000|2021-08-13 13:43:10|111.76|111.72|111.78|111.76|111.8|111.76|111.76|111.72|4244
1628862210000|2021-08-13 13:43:30|111.76|111.72|111.76|111.68|111.76|111.72|111.76|111.68|54
1628862240000|2021-08-13 13:44:00||111.7||111.72||111.72||111.7|51728
1628862250000|2021-08-13 13:44:10|111.78|111.7|111.72|111.7|111.78|111.74|111.72|111.7|11360
1628862260000|2021-08-13 13:44:20|111.76|111.72|111.82|111.76|111.82|111.76|111.72|111.72|5506
1628862280000|2021-08-13 13:44:40|111.8|111.72|111.76|111.72|111.8|111.72|111.76|111.7|5128
1628862300000|2021-08-13 13:45:00|111.78|111.74|111.78|111.74|111.78|111.74|111.78|111.74|2260
1628862310000|2021-08-13 13:45:10|111.8|111.76|111.76|111.72|111.8|111.78|111.76|111.72|1561
1628862320000|2021-08-13 13:45:20|111.8|111.74|111.8|111.74|111.8|111.76|111.8|111.74|1044
1628862330000|2021-08-13 13:45:30|111.82|111.76|111.8|111.76|111.82|111.8|111.8|111.74|18180
1628862340000|2021-08-13 13:45:40|111.82|111.78|111.78|111.76|111.84|111.8|111.78|111.76|5995
1628862350000|2021-08-13 13:45:50|111.76|111.72|111.74|111.7|111.76|111.72|111.74|111.7|94
1628862360000|2021-08-13 13:46:00|111.72|111.66|111.68|111.62|111.72|111.66|111.66|111.6|4552
1628862370000|2021-08-13 13:46:10||111.64||111.64||111.64||111.64|29
1628862380000|2021-08-13 13:46:20|111.66|111.6|111.6|111.56|111.66|111.62|111.6|111.56|6066
1628862390000|2021-08-13 13:46:30|111.58|111.52|111.58|111.54|111.6|111.56|111.56|111.5|8615
1628862400000|2021-08-13 13:46:40|111.6|111.56|111.62|111.58|111.72|111.64|111.58|111.54|59549
1628862410000|2021-08-13 13:46:50|111.6|111.56|111.64|111.6|111.64|111.6|111.6|111.54|9150
1628862420000|2021-08-13 13:47:00|111.62|111.58|111.6|111.54|111.64|111.58|111.58|111.54|3485
1628862430000|2021-08-13 13:47:10|111.58|111.52|111.6|111.54|111.6|111.54|111.58|111.52|308
1628862440000|2021-08-13 13:47:20|111.58||111.58||111.58||111.58||0
1628862450000|2021-08-13 13:47:30|111.56|111.52|111.46|111.38|111.56|111.52|111.44|111.36|7370
1628862460000|2021-08-13 13:47:40|111.5|111.4|111.54|111.46|111.54|111.46|111.5|111.4|2501
1628862490000|2021-08-13 13:48:10|||||||||21064
1628862500000|2021-08-13 13:48:20||111.48||111.48||111.48||111.48|801
1628862530000|2021-08-13 13:48:50|111.52|111.46|111.42|111.34|111.52|111.46|111.34|111.28|41787
1628862540000|2021-08-13 13:49:00|111.4|111.36|111.42|111.38|111.42|111.38|111.34|111.28|9139
1628862550000|2021-08-13 13:49:10|111.4|111.36|111.46|111.4|111.46|111.4|111.4|111.34|7471
1628862560000|2021-08-13 13:49:20|111.44|111.38|111.42|111.36|111.44|111.38|111.4|111.34|10994
1628862580000|2021-08-13 13:49:40|111.46|111.38|111.46|111.4|111.46|111.4|111.46|111.38|0
1628862600000|2021-08-13 13:50:00|111.44|111.38|111.42|111.36|111.44|111.38|111.4|111.34|11552
1628862610000|2021-08-13 13:50:10|111.4|111.34|111.38|111.32|111.4|111.34|111.38|111.28|4898
1628862630000|2021-08-13 13:50:30|||||||||10049
1628862640000|2021-08-13 13:50:40|111.36|111.3|111.34|111.28|111.38|111.3|111.3|111.2|15641
1628862650000|2021-08-13 13:50:50|111.36||111.36||111.36||111.36||0
1628862660000|2021-08-13 13:51:00|111.34|111.26|111.3|111.24|111.34|111.26|111.3|111.22|5009
1628862670000|2021-08-13 13:51:10|111.28|111.26|111.28|111.24|111.28|111.26|111.28|111.24|2159
1628862680000|2021-08-13 13:51:20|111.3|111.26|111.38|111.3|111.38|111.3|111.3|111.24|7419
1628862690000|2021-08-13 13:51:30|111.4|111.32|111.42|111.34|111.42|111.38|111.4|111.32|3576
1628862710000|2021-08-13 13:51:50|||||||||1000
1628862720000|2021-08-13 13:52:00|111.4||111.38||111.4||111.38||129
1628862730000|2021-08-13 13:52:10|111.36|111.32|111.34|111.26|111.36|111.32|111.32|111.26|9401
1628862750000|2021-08-13 13:52:30|111.32||111.32||111.32||111.32||5161
1628862760000|2021-08-13 13:52:40|111.34||111.34||111.34||111.34||0
1628862770000|2021-08-13 13:52:50|111.36|111.28|111.38|111.3|111.4|111.36|111.36|111.28|4709
1628862810000|2021-08-13 13:53:30|111.36||111.36||111.36||111.36||3377
1628862820000|2021-08-13 13:53:40|111.34|111.26|111.3|111.24|111.34|111.26|111.3|111.22|5855
1628862830000|2021-08-13 13:53:50|111.28|111.22|111.26|111.22|111.28|111.22|111.26|111.2|2262
1628862840000|2021-08-13 13:54:00|111.24|111.2|111.26|111.2|111.26|111.2|111.22|111.2|16769
1628862850000|2021-08-13 13:54:10|111.2|111.18|111.2|111.16|111.2|111.18|111.18|111.12|11145
1628862860000|2021-08-13 13:54:20|111.24|111.18|111.2|111.18|111.24|111.18|111.2|111.18|7691
1628862870000|2021-08-13 13:54:30|111.24|111.2|111.22|111.18|111.24|111.2|111.2|111.18|6956
1628862880000|2021-08-13 13:54:40|111.24|111.16|111.28|111.24|111.28|111.24|111.24|111.16|3449
1628862890000|2021-08-13 13:54:50|111.26|111.26|111.2|111.18|111.3|111.26|111.2|111.14|12122
1628862900000|2021-08-13 13:55:00|111.18|111.14|111.22|111.16|111.22|111.16|111.18|111.12|6020
1628862910000|2021-08-13 13:55:10|111.2|111.18|111.3|111.26|111.3|111.26|111.2|111.18|24252
1628862920000|2021-08-13 13:55:20|111.28|111.22|111.28|111.22|111.3|111.22|111.28|111.22|6670
1628862940000|2021-08-13 13:55:40|111.26|111.2|111.24|111.2|111.26|111.2|111.22|111.14|5051
1628862950000|2021-08-13 13:55:50|111.22|111.18|111.22|111.18|111.24|111.2|111.16|111.14|11984
1628862960000|2021-08-13 13:56:00|111.24|111.2|111.24|111.2|111.24|111.2|111.24|111.2|2125
1628862970000|2021-08-13 13:56:10|111.26|111.22|111.38|111.32|111.38|111.32|111.22|111.22|21142
1628862980000|2021-08-13 13:56:20|111.36|111.3|111.3|111.28|111.38|111.3|111.3|111.24|13211
1628862990000|2021-08-13 13:56:30|111.34|111.24|111.42|111.34|111.46|111.38|111.34|111.24|11512
1628863000000|2021-08-13 13:56:40|111.4|111.36|111.38|111.34|111.4|111.36|111.38|111.34|4755
1628863020000|2021-08-13 13:57:00|111.4|111.36|111.34|111.28|111.4|111.38|111.34|111.28|11488
1628863030000|2021-08-13 13:57:10|111.32|111.26|111.32|111.28|111.34|111.28|111.3|111.24|3756
1628863050000|2021-08-13 13:57:30|111.3|111.24|111.3|111.24|111.3|111.24|111.3|111.24|8
1628863060000|2021-08-13 13:57:40|111.32|111.28|111.26|111.2|111.32|111.28|111.26|111.2|6917
1628863070000|2021-08-13 13:57:50|||||||||5000
1628863080000|2021-08-13 13:58:00|||||||||1000
1628863090000|2021-08-13 13:58:10|111.28|111.22|111.34|111.28|111.38|111.28|111.28|111.22|32287
1628863100000|2021-08-13 13:58:20|111.32|111.26|111.34|111.28|111.34|111.28|111.32|111.24|726
1628863110000|2021-08-13 13:58:30|111.32|111.26|111.32|111.24|111.32|111.26|111.32|111.24|16631
1628863120000|2021-08-13 13:58:40|111.22|111.22|111.32|111.26|111.32|111.26|111.22|111.2|22021
1628863130000|2021-08-13 13:58:50|111.34||111.34||111.34||111.34||4644
1628863160000|2021-08-13 13:59:20|111.36|111.28|111.4|111.36|111.4|111.36|111.36|111.28|11237
1628863180000|2021-08-13 13:59:40|111.42|111.38|111.42|111.38|111.42|111.38|111.42|111.38|450
1628863190000|2021-08-13 13:59:50|111.46|111.4|111.48|111.42|111.5|111.42|111.46|111.4|17688
1628863210000|2021-08-13 14:00:10|111.5||111.5||111.5||111.5||883
1628863220000|2021-08-13 14:00:20|111.48||111.48||111.48||111.48||0
1628863230000|2021-08-13 14:00:30|111.42|111.38|111.44|111.38|111.46|111.42|111.42|111.36|6132
1628863240000|2021-08-13 14:00:40|111.42|111.4|111.46|111.38|111.46|111.4|111.38|111.32|103925
1628863250000|2021-08-13 14:00:50|111.44|111.36|111.52|111.46|111.52|111.46|111.42|111.36|22353
1628863260000|2021-08-13 14:01:00||111.48||111.48||111.48||111.48|0
1628863270000|2021-08-13 14:01:10|111.5|111.46|111.5|111.44|111.5|111.46|111.48|111.42|1758
1628863280000|2021-08-13 14:01:20|111.52|111.46|111.52|111.48|111.52|111.48|111.52|111.46|0
1628863290000|2021-08-13 14:01:30|111.54|111.5|111.56|111.52|111.6|111.54|111.54|111.5|1811
1628863300000|2021-08-13 14:01:40|111.54|111.5|111.54|111.48|111.54|111.5|111.54|111.46|1121
1628863310000|2021-08-13 14:01:50|||||||||18500
1628863320000|2021-08-13 14:02:00|111.56|111.5|111.56|111.5|111.56|111.54|111.5|111.48|28755
1628863330000|2021-08-13 14:02:10|111.54|111.48|111.54|111.48|111.54|111.48|111.54|111.48|0
1628863340000|2021-08-13 14:02:20|111.56|111.5|111.56|111.5|111.56|111.5|111.56|111.5|66443
1628863350000|2021-08-13 14:02:30|111.5|111.48|111.5|111.46|111.54|111.48|111.5|111.46|8474
1628863360000|2021-08-13 14:02:40||111.48||111.48||111.48||111.48|30
1628863370000|2021-08-13 14:02:50|111.54||111.5||111.56||111.5||4805
1628863380000|2021-08-13 14:03:00|111.48|111.46|111.48|111.44|111.5|111.48|111.48|111.42|4089
1628863390000|2021-08-13 14:03:10|111.46|111.42|111.44|111.34|111.46|111.42|111.4|111.34|10302
1628863400000|2021-08-13 14:03:20|111.46|111.36|111.48|111.42|111.5|111.44|111.46|111.36|5134
1628863410000|2021-08-13 14:03:30|||||||||9977
1628863420000|2021-08-13 14:03:40|111.46||111.46||111.46||111.46||938
1628863430000|2021-08-13 14:03:50|111.48|111.4|111.46|111.42|111.48|111.44|111.46|111.4|8779
1628863450000|2021-08-13 14:04:10|111.44|111.38|111.44|111.36|111.44|111.38|111.4|111.34|18630
1628863470000|2021-08-13 14:04:30|111.42|111.34|111.32|111.24|111.42|111.34|111.32|111.22|8281
1628863480000|2021-08-13 14:04:40|111.3|111.26|111.3|111.26|111.32|111.26|111.3|111.26|0
1628863490000|2021-08-13 14:04:50|||||||||100
1628863500000|2021-08-13 14:05:00|111.28|111.24|111.28|111.24|111.32|111.28|111.18|111.12|43706
1628863510000|2021-08-13 14:05:10|111.2|111.2|111.22|111.16|111.32|111.28|111.18|111.12|58194
1628863530000|2021-08-13 14:05:30|111.2|111.18|111.22|111.18|111.22|111.18|111.2|111.16|5952
1628863540000|2021-08-13 14:05:40|111.26|111.2|111.26|111.2|111.28|111.22|111.24|111.2|1607
1628863550000|2021-08-13 14:05:50|111.28|111.22|111.26|111.2|111.28|111.22|111.26|111.2|66
1628863570000|2021-08-13 14:06:10|111.24|111.22|111.26|111.2|111.26|111.22|111.24|111.18|7064
1628863580000|2021-08-13 14:06:20|||||||||885
1628863590000|2021-08-13 14:06:30|111.24|111.18|111.3|111.24|111.3|111.24|111.22|111.14|29503
1628863600000|2021-08-13 14:06:40|111.28|111.22|111.3|111.24|111.3|111.24|111.26|111.22|4719
1628863610000|2021-08-13 14:06:50|111.32|111.26|111.32|111.26|111.32|111.26|111.32|111.26|4912
1628863620000|2021-08-13 14:07:00|111.34|111.28|111.38|111.32|111.38|111.32|111.32|111.28|1632
1628863630000|2021-08-13 14:07:10|111.4|111.34|111.4|111.34|111.42|111.34|111.4|111.34|0
1628863640000|2021-08-13 14:07:20|111.44|111.36|111.46|111.4|111.46|111.4|111.44|111.36|26271
1628863650000|2021-08-13 14:07:30|111.48|111.42|111.44|111.4|111.5|111.44|111.4|111.36|53700
1628863660000|2021-08-13 14:07:40|111.42|111.38|111.42|111.38|111.42|111.38|111.4|111.34|0
1628863670000|2021-08-13 14:07:50|111.4||111.4||111.4||111.4||0
1628863680000|2021-08-13 14:08:00|111.42||111.42||111.42||111.42||4000
1628863690000|2021-08-13 14:08:10|111.44|111.4|111.54|111.48|111.54|111.48|111.44|111.4|12940
1628863700000|2021-08-13 14:08:20|111.56|111.5|111.56|111.5|111.56|111.5|111.56|111.5|0
1628863710000|2021-08-13 14:08:30|111.54|111.46|111.5|111.44|111.54|111.46|111.5|111.4|4710
1628863720000|2021-08-13 14:08:40|111.48||111.5||111.5||111.48||236
1628863730000|2021-08-13 14:08:50|111.48|111.42|111.44|111.4|111.48|111.42|111.44|111.36|10000
1628863740000|2021-08-13 14:09:00||111.42||111.4||111.42||111.4|2973
1628863750000|2021-08-13 14:09:10|||||||||36390
1628863760000|2021-08-13 14:09:20|111.46|111.42|111.56|111.5|111.56|111.5|111.46|111.42|3471
1628863770000|2021-08-13 14:09:30|111.54||111.54||111.54||111.54||0
1628863780000|2021-08-13 14:09:40|111.56||111.56||111.58||111.56||0
1628863790000|2021-08-13 14:09:50|111.58|111.52|111.5|111.46|111.58|111.54|111.46|111.42|2692
1628863800000|2021-08-13 14:10:00|111.52|111.48|111.52|111.48|111.54|111.48|111.52|111.48|9378
1628863810000|2021-08-13 14:10:10|111.5|111.46|111.48|111.42|111.5|111.46|111.48|111.42|4976
1628863820000|2021-08-13 14:10:20|111.46|111.4|111.4|111.32|111.46|111.4|111.4|111.32|55360
1628863830000|2021-08-13 14:10:30|111.38|111.34|111.46|111.4|111.46|111.4|111.38|111.34|7102
1628863840000|2021-08-13 14:10:40||111.42||111.44||111.44||111.42|35
1628863860000|2021-08-13 14:11:00|||||||||4821
1628863900000|2021-08-13 14:11:40|111.48|111.46|111.56|111.5|111.56|111.5|111.48|111.44|11288
1628863910000|2021-08-13 14:11:50|111.58|111.52|111.54|111.5|111.58|111.54|111.54|111.5|45811
1628863930000|2021-08-13 14:12:10|111.56|111.52|111.46|111.4|111.56|111.52|111.46|111.4|1657
1628863940000|2021-08-13 14:12:20|111.48|111.44|111.48|111.44|111.48|111.44|111.48|111.44|0
1628863960000|2021-08-13 14:12:40|111.46|111.4|111.42|111.36|111.46|111.4|111.42|111.36|1337
1628863970000|2021-08-13 14:12:50|111.4|111.34|111.42|111.34|111.42|111.34|111.4|111.32|2045
1628864000000|2021-08-13 14:13:20|111.4|111.36|111.42|111.38|111.42|111.38|111.4|111.36|4000
1628864010000|2021-08-13 14:13:30|111.4|111.36|111.38|111.34|111.4|111.36|111.32|111.26|28368
1628864020000|2021-08-13 14:13:40|111.4|111.36|111.42|111.38|111.42|111.38|111.4|111.34|1164
1628864040000|2021-08-13 14:14:00|111.46|111.4|111.46|111.42|111.48|111.44|111.42|111.38|17375
1628864050000|2021-08-13 14:14:10|111.48|111.44|111.5|111.42|111.54|111.48|111.48|111.4|27357
1628864070000|2021-08-13 14:14:30|111.52|111.46|111.52|111.48|111.52|111.48|111.52|111.46|2509
1628864080000|2021-08-13 14:14:40|111.56|111.5|111.54|111.48|111.58|111.52|111.52|111.48|23355
1628864100000|2021-08-13 14:15:00|111.52|111.46|111.5|111.46|111.52|111.46|111.46|111.4|33081
1628864110000|2021-08-13 14:15:10|111.52|111.48|111.52|111.46|111.56|111.5|111.52|111.46|8662
1628864130000|2021-08-13 14:15:30|111.5||111.5||111.52||111.5||2500
1628864140000|2021-08-13 14:15:40|111.52|111.48|111.5|111.46|111.56|111.5|111.5|111.46|4395
1628864150000|2021-08-13 14:15:50|111.52||111.52||111.52||111.5||0
1628864160000|2021-08-13 14:16:00|111.5||111.5||111.5||111.5||0
1628864180000|2021-08-13 14:16:20|111.48|111.44|111.46|111.44|111.48|111.44|111.44|111.4|6988
1628864190000|2021-08-13 14:16:30|111.44|111.4|111.48|111.42|111.48|111.42|111.42|111.4|9825
1628864200000|2021-08-13 14:16:40|111.5|111.44|111.5|111.48|111.54|111.48|111.5|111.44|3100
1628864210000|2021-08-13 14:16:50|111.54||111.54||111.54||111.54||42
1628864220000|2021-08-13 14:17:00|111.52|111.5|111.52|111.48|111.54|111.5|111.52|111.46|2352
1628864230000|2021-08-13 14:17:10|111.54|111.5|111.52|111.48|111.54|111.52|111.52|111.48|1580
1628864250000|2021-08-13 14:17:30|111.5|111.46|111.48|111.42|111.5|111.46|111.48|111.42|3216
1628864260000|2021-08-13 14:17:40|111.5|111.44|111.5|111.46|111.52|111.48|111.5|111.44|2291
1628864270000|2021-08-13 14:17:50|111.52|111.48|111.54|111.5|111.54|111.5|111.52|111.48|1562
1628864280000|2021-08-13 14:18:00|111.52|111.48|111.52|111.48|111.54|111.48|111.52|111.48|23185
1628864290000|2021-08-13 14:18:10|||||||||22418
1628864300000|2021-08-13 14:18:20|111.5|111.46|111.48|111.42|111.5|111.46|111.48|111.4|14435
1628864310000|2021-08-13 14:18:30|111.46|111.4|111.52|111.46|111.54|111.48|111.44|111.4|4449
1628864320000|2021-08-13 14:18:40|111.54|111.48|111.52|111.46|111.54|111.5|111.52|111.46|27739
1628864330000|2021-08-13 14:18:50|111.5||111.5||111.5||111.5||1
1628864350000|2021-08-13 14:19:10|111.48|111.42|111.42|111.38|111.48|111.42|111.4|111.34|16107
1628864360000|2021-08-13 14:19:20|111.44|111.4|111.44|111.38|111.46|111.42|111.44|111.38|35461
1628864370000|2021-08-13 14:19:30|111.42|111.4|111.44|111.42|111.46|111.42|111.42|111.4|1263
1628864380000|2021-08-13 14:19:40|||||||||23803
1628864400000|2021-08-13 14:20:00|111.42|111.38|111.36|111.28|111.42|111.38|111.36|111.28|17514
1628864410000|2021-08-13 14:20:10|111.38|111.3|111.4|111.36|111.44|111.36|111.38|111.3|20864
1628864420000|2021-08-13 14:20:20|111.42|111.38|111.42|111.4|111.46|111.4|111.42|111.38|10451
1628864430000|2021-08-13 14:20:30||111.38||111.4||111.4||111.38|0
1628864460000|2021-08-13 14:21:00||111.38||111.4||111.4||111.38|1696
1628864470000|2021-08-13 14:21:10|111.44|111.42|111.46|111.44|111.5|111.48|111.44|111.42|12626
1628864480000|2021-08-13 14:21:20|111.48|111.46|111.48|111.44|111.48|111.46|111.48|111.44|3236
1628864490000|2021-08-13 14:21:30||111.46||111.46||111.46||111.46|168
1628864500000|2021-08-13 14:21:40|111.5|111.48|111.48|111.44|111.5|111.48|111.46|111.44|42396
1628864520000|2021-08-13 14:22:00|111.46|111.42|111.44|111.4|111.46|111.42|111.44|111.36|1952
1628864530000|2021-08-13 14:22:10|111.46|111.42|111.46|111.42|111.46|111.42|111.46|111.42|0
1628864550000|2021-08-13 14:22:30|111.44|111.44|111.46|111.44|111.46|111.44|111.44|111.44|3298
1628864560000|2021-08-13 14:22:40|111.48|111.46|111.46|111.44|111.48|111.46|111.46|111.44|153702
1628864570000|2021-08-13 14:22:50|111.38|111.42|111.38|111.36|111.44|111.42|111.38|111.36|26442
1628864580000|2021-08-13 14:23:00|111.4||111.38||111.4||111.38||99055
1628864590000|2021-08-13 14:23:10|111.4|111.38|111.46|111.42|111.46|111.44|111.4|111.38|20646
1628864600000|2021-08-13 14:23:20||111.44||111.44||111.44||111.42|109
1628864610000|2021-08-13 14:23:30|111.48|111.46|111.48|111.44|111.48|111.46|111.48|111.44|1256
1628864620000|2021-08-13 14:23:40|111.5|111.46|111.5|111.46|111.5|111.48|111.5|111.46|15105
1628864640000|2021-08-13 14:24:00|111.48|111.42|111.48|111.44|111.48|111.46|111.48|111.42|25697
1628864650000|2021-08-13 14:24:10|||||||||13888
1628864660000|2021-08-13 14:24:20|111.46||111.46||111.46||111.46||0
1628864680000|2021-08-13 14:24:40|111.44|111.4|111.4|111.32|111.44|111.4|111.36|111.3|72414
1628864690000|2021-08-13 14:24:50|111.38|111.3|111.4|111.36|111.42|111.36|111.32|111.28|52454
1628864700000|2021-08-13 14:25:00|111.38|111.32|111.36|111.3|111.4|111.36|111.36|111.3|21643
1628864710000|2021-08-13 14:25:10|111.34|111.28|111.3|111.24|111.34|111.28|111.28|111.22|7792
1628864720000|2021-08-13 14:25:20|111.32|111.26|111.36|111.32|111.36|111.32|111.3|111.24|21713
1628864730000|2021-08-13 14:25:30|111.38|111.34|111.4|111.34|111.4|111.38|111.38|111.34|11161
1628864740000|2021-08-13 14:25:40|111.38||111.38||111.4||111.38||0
1628864750000|2021-08-13 14:25:50|111.4|111.36|111.4|111.36|111.4|111.38|111.4|111.36|0
1628864760000|2021-08-13 14:26:00|111.38|111.38|111.4|111.36|111.4|111.38|111.38|111.36|8239
1628864770000|2021-08-13 14:26:10|111.42|111.38|111.42|111.4|111.42|111.4|111.42|111.38|4397
1628864780000|2021-08-13 14:26:20|111.4|111.38|111.4|111.38|111.42|111.38|111.4|111.36|5155
1628864790000|2021-08-13 14:26:30|111.42||111.42||111.42||111.42||2103
1628864800000|2021-08-13 14:26:40|111.4|111.4|111.36|111.3|111.4|111.4|111.36|111.3|22011
1628864830000|2021-08-13 14:27:10|111.34|111.32|111.36|111.32|111.36|111.32|111.34|111.3|74
1628864850000|2021-08-13 14:27:30|111.34|111.3|111.28|111.22|111.34|111.3|111.28|111.22|10682
1628864860000|2021-08-13 14:27:40|111.26|111.24|111.3|111.26|111.3|111.28|111.26|111.24|4016
1628864870000|2021-08-13 14:27:50|111.28|111.22|111.28|111.22|111.28|111.24|111.28|111.22|955
1628864890000|2021-08-13 14:28:10|111.26|111.24|111.28|111.24|111.3|111.24|111.24|111.22|8706
1628864910000|2021-08-13 14:28:30|111.3|111.26|111.34|111.32|111.34|111.32|111.3|111.26|23620
1628864920000|2021-08-13 14:28:40|111.36|111.34|111.44|111.38|111.46|111.42|111.36|111.32|15748
1628864930000|2021-08-13 14:28:50||111.4||111.4||111.4||111.4|1399
1628864940000|2021-08-13 14:29:00||111.38||111.4||111.4||111.38|0
1628864950000|2021-08-13 14:29:10|111.46|111.42|111.46|111.42|111.46|111.42|111.46|111.42|0
1628864970000|2021-08-13 14:29:30|111.48|111.44|111.44|111.4|111.48|111.46|111.42|111.4|7448
1628864980000|2021-08-13 14:29:40|111.42||111.44||111.44||111.42||0
1628864990000|2021-08-13 14:29:50|111.46|111.42|111.46|111.44|111.46|111.44|111.46|111.4|3133
1628865000000|2021-08-13 14:30:00|111.48|111.46|111.48|111.44|111.52|111.46|111.48|111.4|8691
1628865010000|2021-08-13 14:30:10|111.5|111.42|111.36|111.28|111.5|111.42|111.34|111.28|204712
1628865020000|2021-08-13 14:30:20|111.38|111.3|111.38|111.32|111.38|111.34|111.36|111.3|14947
1628865030000|2021-08-13 14:30:30|111.36||111.36||111.36||111.36||1000
1628865050000|2021-08-13 14:30:50|111.38||111.36||111.38||111.36||6
1628865080000|2021-08-13 14:31:20|111.34|111.28|111.32|111.26|111.34|111.28|111.32|111.26|10511
1628865090000|2021-08-13 14:31:30|111.3|111.28|111.32|111.28|111.32|111.28|111.3|111.28|4189
1628865100000|2021-08-13 14:31:40|111.34|111.3|111.38|111.32|111.38|111.32|111.34|111.3|3784
1628865120000|2021-08-13 14:32:00|111.4|111.34|111.46|111.42|111.46|111.42|111.4|111.34|33055
1628865130000|2021-08-13 14:32:10|111.48|111.44|111.46|111.44|111.48|111.46|111.46|111.42|11171
1628865140000|2021-08-13 14:32:20|111.48||111.48||111.48||111.48||225
1628865150000|2021-08-13 14:32:30|111.46|111.46|111.46|111.44|111.46|111.46|111.46|111.44|7117
1628865160000|2021-08-13 14:32:40|111.44|111.42|111.46|111.4|111.46|111.42|111.44|111.4|3899
1628865170000|2021-08-13 14:32:50|||||||||7749
1628865190000|2021-08-13 14:33:10|111.44|111.36|111.4|111.36|111.44|111.36|111.4|111.36|14258
1628865200000|2021-08-13 14:33:20|111.38||111.4||111.4||111.38||0
1628865220000|2021-08-13 14:33:40|111.38|111.32|111.4|111.36|111.4|111.36|111.36|111.32|16227
1628865230000|2021-08-13 14:33:50|111.42|111.38|111.46|111.44|111.48|111.44|111.42|111.38|10209
1628865240000|2021-08-13 14:34:00|111.44|111.42|111.4|111.32|111.44|111.42|111.4|111.32|10811
1628865250000|2021-08-13 14:34:10|111.42|111.36|111.4|111.36|111.42|111.36|111.4|111.36|0
1628865260000|2021-08-13 14:34:20|||||||||170
1628865290000|2021-08-13 14:34:50|111.38|111.32|111.4|111.34|111.4|111.36|111.36|111.3|6548
1628865300000|2021-08-13 14:35:00|111.38|111.3|111.38|111.34|111.38|111.34|111.34|111.3|5195
1628865310000|2021-08-13 14:35:10|111.36|111.32|111.34|111.28|111.38|111.32|111.32|111.28|5698
1628865320000|2021-08-13 14:35:20|111.32|111.3|111.34|111.3|111.34|111.3|111.32|111.3|91
1628865330000|2021-08-13 14:35:30|111.3|111.28|111.3|111.24|111.3|111.28|111.28|111.24|11945
1628865340000|2021-08-13 14:35:40|||||||||302
1628865360000|2021-08-13 14:36:00|||||||||50
1628865370000|2021-08-13 14:36:10|111.32|111.26|111.42|111.38|111.42|111.4|111.32|111.26|71373
1628865380000|2021-08-13 14:36:20|111.4|111.36|111.42|111.38|111.42|111.38|111.38|111.32|10270
1628865390000|2021-08-13 14:36:30|111.44|111.4|111.5|111.42|111.5|111.42|111.44|111.4|3079
1628865400000|2021-08-13 14:36:40|111.48||111.5||111.5||111.48||0
1628865410000|2021-08-13 14:36:50|111.48||111.48||111.48||111.48||2243
1628865440000|2021-08-13 14:37:20|111.5||111.48||111.5||111.48||24
1628865450000|2021-08-13 14:37:30|111.5|111.44|111.48|111.44|111.5|111.48|111.48|111.44|6722
1628865460000|2021-08-13 14:37:40|111.5||111.5||111.5||111.5||1003
1628865480000|2021-08-13 14:38:00|111.48|111.46|111.5|111.46|111.5|111.46|111.48|111.42|23547
1628865490000|2021-08-13 14:38:10|111.48|111.42|111.48|111.46|111.48|111.46|111.48|111.42|8030
1628865500000|2021-08-13 14:38:20|111.5|111.42|111.52|111.48|111.52|111.48|111.5|111.42|6319
1628865510000|2021-08-13 14:38:30|111.54|111.5|111.5|111.46|111.6|111.54|111.5|111.46|17382
1628865520000|2021-08-13 14:38:40|||||||||167
1628865530000|2021-08-13 14:38:50|111.52||111.5||111.52||111.5||68
1628865540000|2021-08-13 14:39:00|111.52|111.48|111.5|111.48|111.52|111.48|111.5|111.48|0
1628865550000|2021-08-13 14:39:10|111.48|111.46|111.46|111.4|111.48|111.46|111.44|111.4|9714
1628865560000|2021-08-13 14:39:20||111.42||111.42||111.42||111.42|0
1628865570000|2021-08-13 14:39:30|111.44|111.4|111.46|111.42|111.46|111.42|111.44|111.4|14486
1628865600000|2021-08-13 14:40:00|111.44|111.4|111.5|111.44|111.5|111.44|111.42|111.4|19093
1628865610000|2021-08-13 14:40:10|111.48|111.42|111.46|111.42|111.5|111.44|111.44|111.42|9955
1628865620000|2021-08-13 14:40:20|111.44|111.4|111.42|111.4|111.44|111.4|111.42|111.4|2071
1628865630000|2021-08-13 14:40:30|111.44||111.44||111.44||111.44||0
1628865650000|2021-08-13 14:40:50|111.42|111.38|111.44|111.36|111.44|111.38|111.38|111.32|4226
1628865670000|2021-08-13 14:41:10|111.46|111.38|111.46|111.44|111.5|111.44|111.44|111.38|23704
1628865680000|2021-08-13 14:41:20|||||||||41
1628865690000|2021-08-13 14:41:30|||||||||991
1628865710000|2021-08-13 14:41:50|111.44|111.42|111.44|111.4|111.46|111.44|111.44|111.4|9198
1628865720000|2021-08-13 14:42:00|111.46|111.42|111.44|111.4|111.46|111.42|111.44|111.4|2500
1628865730000|2021-08-13 14:42:10|111.46|111.42|111.46|111.42|111.46|111.42|111.46|111.42|4758
1628865740000|2021-08-13 14:42:20|||||||||470
1628865770000|2021-08-13 14:42:50|111.44|111.4|111.32|111.28|111.44|111.4|111.32|111.26|13275
1628865780000|2021-08-13 14:43:00|111.3|111.26|111.3|111.26|111.32|111.28|111.3|111.26|13854
1628865790000|2021-08-13 14:43:10|111.32||111.3||111.32||111.3||0
1628865800000|2021-08-13 14:43:20|111.28|111.24|111.32|111.28|111.32|111.28|111.28|111.22|19300
1628865810000|2021-08-13 14:43:30|||||||||18233
1628865830000|2021-08-13 14:43:50|111.3|111.26|111.32|111.3|111.32|111.3|111.3|111.24|13306
1628865840000|2021-08-13 14:44:00|111.34|111.32|111.36|111.32|111.36|111.34|111.34|111.32|30199
1628865850000|2021-08-13 14:44:10|111.38|111.34|111.32|111.28|111.38|111.34|111.32|111.26|15425
1628865860000|2021-08-13 14:44:20|111.3|111.26|111.3|111.24|111.3|111.26|111.28|111.22|939
1628865870000|2021-08-13 14:44:30|111.28||111.28||111.28||111.28||0
1628865890000|2021-08-13 14:44:50|111.3|111.26|111.24|111.18|111.3|111.26|111.2|111.16|9040
1628865900000|2021-08-13 14:45:00|111.22|111.2|111.36|111.3|111.36|111.3|111.22|111.2|11319
1628865910000|2021-08-13 14:45:10|111.38|111.32|111.38|111.34|111.38|111.36|111.38|111.32|999
1628865920000|2021-08-13 14:45:20|111.4|111.36|111.44|111.4|111.44|111.4|111.4|111.36|3258
1628865940000|2021-08-13 14:45:40|||||||||2227
1628865960000|2021-08-13 14:46:00|111.46|111.42|111.4|111.38|111.46|111.42|111.4|111.34|6358
1628865980000|2021-08-13 14:46:20|111.38|111.34|111.38|111.34|111.4|111.34|111.38|111.34|4739
1628865990000|2021-08-13 14:46:30|111.4|111.36|111.4|111.36|111.44|111.4|111.4|111.34|2507
1628866000000|2021-08-13 14:46:40|111.42|111.38|111.44|111.38|111.44|111.38|111.42|111.38|0
1628866020000|2021-08-13 14:47:00|111.4||111.4||111.4||111.4||0
1628866030000|2021-08-13 14:47:10|111.38|111.36|111.38|111.36|111.38|111.36|111.38|111.34|3777
1628866040000|2021-08-13 14:47:20|111.4|111.38|111.44|111.38|111.44|111.38|111.4|111.38|541
1628866060000|2021-08-13 14:47:40||111.4||111.4||111.4||111.4|1105
1628866090000|2021-08-13 14:48:10|111.42||111.42||111.42||111.42||85
1628866100000|2021-08-13 14:48:20|111.44|111.42|111.46|111.44|111.46|111.44|111.44|111.42|16909
1628866110000|2021-08-13 14:48:30|111.44|111.42|111.46|111.4|111.46|111.42|111.4|111.38|7251
1628866120000|2021-08-13 14:48:40|111.44|111.42|111.46|111.42|111.46|111.42|111.44|111.38|3484
1628866130000|2021-08-13 14:48:50|111.44|111.4|111.42|111.38|111.46|111.4|111.4|111.34|10391
1628866140000|2021-08-13 14:49:00|111.44|111.4|111.46|111.4|111.46|111.4|111.44|111.4|0
1628866150000|2021-08-13 14:49:10|||||||||2253
1628866160000|2021-08-13 14:49:20|111.44|111.42|111.46|111.42|111.46|111.42|111.44|111.42|500
1628866200000|2021-08-13 14:50:00|111.48|111.44|111.46|111.42|111.5|111.46|111.44|111.42|13406
1628866210000|2021-08-13 14:50:10|111.44|111.4|111.4|111.36|111.44|111.4|111.4|111.36|20788
1628866220000|2021-08-13 14:50:20|111.42|111.38|111.42|111.38|111.44|111.38|111.4|111.38|2
1628866250000|2021-08-13 14:50:50|111.4||111.42||111.42||111.4||12700
1628866260000|2021-08-13 14:51:00|111.4|111.36|111.36|111.28|111.4|111.36|111.34|111.28|13704
1628866270000|2021-08-13 14:51:10|111.34|111.3|111.34|111.3|111.34|111.3|111.34|111.3|0
1628866280000|2021-08-13 14:51:20|111.32|111.26|111.36|111.32|111.36|111.34|111.3|111.26|72137
1628866290000|2021-08-13 14:51:30|111.38|111.34|111.38|111.34|111.38|111.34|111.38|111.34|0
1628866300000|2021-08-13 14:51:40|111.4|111.36|111.4|111.36|111.42|111.36|111.4|111.36|6240
1628866310000|2021-08-13 14:51:50|111.42||111.4||111.42||111.4||1881
1628866330000|2021-08-13 14:52:10|111.38|111.34|111.36|111.32|111.38|111.34|111.34|111.28|57289
1628866350000|2021-08-13 14:52:30|||||||||96
1628866360000|2021-08-13 14:52:40|111.38|111.34|111.38|111.34|111.42|111.38|111.36|111.32|23367
1628866370000|2021-08-13 14:52:50|111.4|111.36|111.4|111.36|111.42|111.36|111.4|111.34|14971
1628866390000|2021-08-13 14:53:10|111.38|111.34|111.38|111.34|111.38|111.34|111.36|111.34|4285
1628866410000|2021-08-13 14:53:30|111.36||111.36||111.36||111.36||3
1628866420000|2021-08-13 14:53:40|||||||||661
1628866430000|2021-08-13 14:53:50|||||||||601
1628866440000|2021-08-13 14:54:00|111.4|111.36|111.38|111.34|111.4|111.36|111.38|111.34|2504
1628866450000|2021-08-13 14:54:10|111.36|111.32|111.36|111.34|111.38|111.36|111.36|111.32|18028
1628866460000|2021-08-13 14:54:20|111.34|111.3|111.3|111.26|111.34|111.34|111.3|111.26|20919
1628866490000|2021-08-13 14:54:50|111.28|111.22|111.3|111.26|111.3|111.26|111.28|111.22|20363
1628866500000|2021-08-13 14:55:00|111.28|111.22|111.24|111.18|111.3|111.26|111.24|111.18|17707
1628866510000|2021-08-13 14:55:10|111.22|111.14|111.24|111.16|111.24|111.16|111.22|111.14|0
1628866520000|2021-08-13 14:55:20|111.26|111.18|111.28|111.24|111.28|111.26|111.26|111.18|27646
1628866530000|2021-08-13 14:55:30|111.26|111.22|111.26|111.22|111.26|111.24|111.26|111.22|2358
1628866550000|2021-08-13 14:55:50|111.28|111.24|111.28|111.24|111.28|111.24|111.28|111.24|100
1628866560000|2021-08-13 14:56:00|111.3|111.26|111.28|111.24|111.3|111.26|111.28|111.24|4657
1628866590000|2021-08-13 14:56:30|111.3|111.26|111.3|111.24|111.32|111.3|111.3|111.24|10314
1628866600000|2021-08-13 14:56:40|||||||||56000
1628866640000|2021-08-13 14:57:20||111.26||111.26||111.26||111.26|3626
1628866650000|2021-08-13 14:57:30|111.28|111.24|111.26|111.24|111.28|111.24|111.26|111.22|7194
1628866660000|2021-08-13 14:57:40|||||||||565
1628866670000|2021-08-13 14:57:50|111.28|111.26|111.34|111.28|111.36|111.3|111.28|111.26|13827
1628866680000|2021-08-13 14:58:00|111.32|111.3|111.34|111.3|111.34|111.32|111.32|111.3|7586
1628866690000|2021-08-13 14:58:10|||||||||494
1628866710000|2021-08-13 14:58:30|111.36|111.34|111.36|111.32|111.36|111.34|111.34|111.3|27829
1628866720000|2021-08-13 14:58:40||111.34||111.34||111.34||111.34|0
1628866740000|2021-08-13 14:59:00|111.38||111.36||111.4||111.36||8472
1628866750000|2021-08-13 14:59:10|||||||||120000
1628866760000|2021-08-13 14:59:20|111.38|111.36|111.28|111.22|111.42|111.4|111.28|111.22|38427
1628866770000|2021-08-13 14:59:30|111.3|111.2|111.32|111.26|111.32|111.26|111.28|111.2|5241
1628866780000|2021-08-13 14:59:40|111.34|111.28|111.34|111.3|111.34|111.3|111.32|111.26|15833
1628866790000|2021-08-13 14:59:50|111.36|111.32|111.34|111.32|111.36|111.32|111.34|111.32|5036
1628866800000|2021-08-13 15:00:00|111.36||111.34||111.36||111.34||18619
1628866810000|2021-08-13 15:00:10|||||||||437
1628866820000|2021-08-13 15:00:20|111.36|111.3|111.34|111.32|111.36|111.32|111.34|111.3|15444
1628866830000|2021-08-13 15:00:30|111.36|111.34|111.4|111.36|111.4|111.36|111.34|111.34|12880
1628866850000|2021-08-13 15:00:50|111.42|111.38|111.44|111.4|111.46|111.44|111.42|111.38|35530
1628866880000|2021-08-13 15:01:20|111.42|111.38|111.4|111.36|111.44|111.38|111.4|111.36|8751
1628866900000|2021-08-13 15:01:40|111.38|111.34|111.36|111.34|111.38|111.34|111.36|111.32|10226
1628866920000|2021-08-13 15:02:00|111.4|111.36|111.4|111.36|111.4|111.36|111.4|111.36|2757
1628866930000|2021-08-13 15:02:10||111.38||111.38||111.38||111.38|769
1628866950000|2021-08-13 15:02:30|111.42||111.42||111.42||111.42||1155
1628866960000|2021-08-13 15:02:40|111.44|111.4|111.44|111.4|111.44|111.4|111.44|111.38|15029
1628866980000|2021-08-13 15:03:00||111.42||111.42||111.42||111.42|3399
1628866990000|2021-08-13 15:03:10|111.46|111.44|111.44|111.4|111.46|111.44|111.44|111.4|16513
1628867010000|2021-08-13 15:03:30|111.42|111.42|111.44|111.4|111.44|111.42|111.42|111.4|5476
1628867040000|2021-08-13 15:04:00|111.42|111.38|111.36|111.32|111.42|111.38|111.36|111.32|43798
1628867050000|2021-08-13 15:04:10|111.38|111.34|111.38|111.34|111.38|111.36|111.36|111.34|6301
1628867060000|2021-08-13 15:04:20|111.4|111.36|111.4|111.36|111.4|111.36|111.4|111.36|5645
1628867090000|2021-08-13 15:04:50|111.38|111.34|111.34|111.3|111.38|111.34|111.32|111.3|17160
1628867100000|2021-08-13 15:05:00|111.32|111.28|111.3|111.24|111.32|111.28|111.3|111.24|3129
1628867110000|2021-08-13 15:05:10|111.32|111.26|111.34|111.32|111.36|111.32|111.32|111.26|25984
1628867120000|2021-08-13 15:05:20|111.36|111.34|111.38|111.34|111.38|111.36|111.34|111.34|14659
1628867130000|2021-08-13 15:05:30|111.36|111.32|111.36|111.32|111.36|111.32|111.36|111.32|0
1628867160000|2021-08-13 15:06:00|111.34|111.3|111.32|111.26|111.34|111.3|111.32|111.26|10514
1628867190000|2021-08-13 15:06:30|||||||||3500
1628867200000|2021-08-13 15:06:40|111.3||111.3||111.3||111.3||53
1628867230000|2021-08-13 15:07:10|||||||||672
1628867240000|2021-08-13 15:07:20|||||||||3606
1628867270000|2021-08-13 15:07:50|111.28||111.28||111.28||111.28||40
1628867310000|2021-08-13 15:08:30|111.3|111.28|111.3|111.28|111.3|111.28|111.3|111.28|2116
1628867350000|2021-08-13 15:09:10|111.32|111.3|111.36|111.34|111.4|111.34|111.32|111.3|38144
1628867360000|2021-08-13 15:09:20|111.34|111.32|111.32|111.28|111.34|111.32|111.3|111.24|26505
1628867370000|2021-08-13 15:09:30|111.3|111.26|111.32|111.28|111.32|111.3|111.3|111.24|44151
1628867380000|2021-08-13 15:09:40|||||||||4459
1628867400000|2021-08-13 15:10:00|111.3||111.3||111.3||111.3||0
1628867410000|2021-08-13 15:10:10|111.28|111.24|111.24|111.2|111.28|111.24|111.24|111.2|20225
1628867420000|2021-08-13 15:10:20|111.26|111.22|111.26|111.24|111.28|111.24|111.24|111.2|7347
1628867430000|2021-08-13 15:10:30|111.28|111.26|111.32|111.3|111.32|111.3|111.26|111.24|4878
1628867440000|2021-08-13 15:10:40|111.3|111.26|111.32|111.26|111.32|111.28|111.3|111.26|46
1628867450000|2021-08-13 15:10:50|111.3|111.28|111.26|111.22|111.32|111.28|111.26|111.22|2214
1628867460000|2021-08-13 15:11:00||111.2||111.22||111.22||111.2|0
1628867470000|2021-08-13 15:11:10|111.24||111.26||111.26||111.24||2949
1628867530000|2021-08-13 15:12:10|111.28|111.24|111.28|111.26|111.28|111.26|111.26|111.24|6838
1628867570000|2021-08-13 15:12:50|111.26|111.24|111.26|111.22|111.26|111.24|111.26|111.22|12138
1628867580000|2021-08-13 15:13:00|111.28|111.24|111.28|111.26|111.28|111.26|111.26|111.22|0
1628867600000|2021-08-13 15:13:20|111.3|111.28|111.32|111.3|111.32|111.3|111.3|111.28|24154
1628867620000|2021-08-13 15:13:40|111.34|111.32|111.32|111.28|111.34|111.32|111.32|111.26|22628
1628867630000|2021-08-13 15:13:50||111.3||111.3||111.3||111.3|45
1628867690000|2021-08-13 15:14:50|111.3|111.28|111.3|111.28|111.3|111.28|111.3|111.28|48811
1628867700000|2021-08-13 15:15:00|111.32||111.32||111.32||111.32||3142
1628867710000|2021-08-13 15:15:10||111.3||111.3||111.3||111.3|0
1628867740000|2021-08-13 15:15:40|111.3|111.28|111.26|111.24|111.32|111.28|111.24|111.2|17795
1628867760000|2021-08-13 15:16:00|111.28||111.26||111.28||111.26||3866
1628867780000|2021-08-13 15:16:20|111.24|111.22|111.18|111.14|111.26|111.22|111.18|111.12|14840
1628867790000|2021-08-13 15:16:30|111.16|111.16|111.18|111.14|111.18|111.16|111.16|111.12|3854
1628867800000|2021-08-13 15:16:40|111.2|111.16|111.2|111.16|111.2|111.16|111.2|111.16|10087
1628867810000|2021-08-13 15:16:50|||||||||1000
1628867820000|2021-08-13 15:17:00|111.18|111.14|111.18|111.14|111.18|111.16|111.18|111.14|13408
1628867850000|2021-08-13 15:17:30|111.2|111.16|111.26|111.22|111.26|111.22|111.2|111.16|13164
1628867860000|2021-08-13 15:17:40|||||||||56000
1628867870000|2021-08-13 15:17:50|111.24||111.24||111.24||111.24||81
1628867880000|2021-08-13 15:18:00|111.26||111.24||111.26||111.24||680
1628867890000|2021-08-13 15:18:10||111.2||111.22||111.22||111.18|12678
1628867900000|2021-08-13 15:18:20|111.22|111.2|111.22|111.18|111.22|111.22|111.22|111.18|8826
1628867930000|2021-08-13 15:18:50||111.2||111.2||111.2||111.18|1073
1628867940000|2021-08-13 15:19:00|111.2|111.18|111.2|111.16|111.2|111.18|111.2|111.14|17431
1628867950000|2021-08-13 15:19:10|||||||||34
1628867960000|2021-08-13 15:19:20|||||||||993
1628867980000|2021-08-13 15:19:40|111.22|111.18|111.22|111.2|111.22|111.2|111.22|111.18|3012
1628867990000|2021-08-13 15:19:50|||||||||2280
1628868000000|2021-08-13 15:20:00|111.24|111.22|111.26|111.24|111.26|111.24|111.24|111.22|8183
1628868010000|2021-08-13 15:20:10|111.24|111.22|111.26|111.22|111.26|111.24|111.24|111.2|26631
1628868020000|2021-08-13 15:20:20|111.24|111.2|111.22|111.2|111.24|111.2|111.22|111.16|8438
1628868030000|2021-08-13 15:20:30|111.24|111.22|111.24|111.2|111.26|111.22|111.22|111.18|18333
1628868050000|2021-08-13 15:20:50||111.22||111.22||111.22||111.22|684
1628868060000|2021-08-13 15:21:00|||||||||3962
1628868070000|2021-08-13 15:21:10|111.26|111.24|111.3|111.24|111.3|111.26|111.24|111.22|35971
1628868080000|2021-08-13 15:21:20|111.24|111.22|111.2|111.16|111.28|111.22|111.2|111.16|40921
1628868090000|2021-08-13 15:21:30||111.14||111.16||111.16||111.14|1777
1628868100000|2021-08-13 15:21:40|111.22|111.18|111.22|111.18|111.22|111.18|111.2|111.16|13026
1628868110000|2021-08-13 15:21:50|111.24|111.2|111.22|111.2|111.26|111.2|111.22|111.18|3276
1628868120000|2021-08-13 15:22:00|||||||||1945
1628868130000|2021-08-13 15:22:10|111.2|111.18|111.16|111.14|111.22|111.2|111.16|111.14|18115
1628868140000|2021-08-13 15:22:20|||||||||89482
1628868150000|2021-08-13 15:22:30|111.18|111.16|111.18|111.14|111.2|111.16|111.16|111.14|34566
1628868160000|2021-08-13 15:22:40|111.16||111.18||111.18||111.16||8827
1628868170000|2021-08-13 15:22:50|||||||||1350
1628868190000|2021-08-13 15:23:10||111.16||111.16||111.16||111.16|7264
1628868200000|2021-08-13 15:23:20|||||||||22161
1628868210000|2021-08-13 15:23:30|111.16|111.14|111.14|111.1|111.18|111.14|111.12|111.08|56324
1628868220000|2021-08-13 15:23:40|111.16|111.12|111.22|111.18|111.22|111.18|111.16|111.12|4389
1628868230000|2021-08-13 15:23:50|||||||||24000
1628868240000|2021-08-13 15:24:00|||||||||485
1628868260000|2021-08-13 15:24:20||111.2||111.2||111.2||111.2|0
1628868270000|2021-08-13 15:24:30|111.2|111.18|111.22|111.16|111.26|111.24|111.2|111.16|91016
1628868280000|2021-08-13 15:24:40|111.2|111.18|111.16|111.12|111.22|111.18|111.16|111.12|18644
1628868290000|2021-08-13 15:24:50|||||||||464
1628868300000|2021-08-13 15:25:00|111.18|111.14|111.2|111.16|111.2|111.16|111.16|111.14|19420
1628868320000|2021-08-13 15:25:20|111.18|111.14|111.16|111.14|111.2|111.16|111.16|111.12|19651
1628868330000|2021-08-13 15:25:30|111.18|111.16|111.18|111.14|111.18|111.16|111.18|111.12|17950
1628868340000|2021-08-13 15:25:40|111.16|111.12|111.14|111.1|111.16|111.12|111.14|111.1|5122
1628868350000|2021-08-13 15:25:50|111.16|111.12|111.12|111.1|111.16|111.12|111.12|111.1|31856
1628868370000|2021-08-13 15:26:10|111.14|111.12|111.14|111.12|111.16|111.12|111.12|111.1|13600
1628868380000|2021-08-13 15:26:20|111.12|111.1|111.14|111.1|111.14|111.1|111.12|111.1|7368
1628868390000|2021-08-13 15:26:30|111.16|111.12|111.18|111.16|111.18|111.16|111.16|111.12|7794
1628868400000|2021-08-13 15:26:40|111.2|111.18|111.18|111.16|111.2|111.18|111.18|111.16|5182
1628868410000|2021-08-13 15:26:50|111.2|111.18|111.2|111.18|111.2|111.18|111.2|111.18|7777
1628868420000|2021-08-13 15:27:00|111.22|111.2|111.26|111.2|111.26|111.2|111.22|111.2|6509
1628868430000|2021-08-13 15:27:10|||||||||2500
1628868440000|2021-08-13 15:27:20|111.24||111.24||111.24||111.24||1917
1628868460000|2021-08-13 15:27:40|111.22|111.18|111.24|111.2|111.24|111.2|111.2|111.18|14760
1628868470000|2021-08-13 15:27:50|111.26|111.22|111.32|111.28|111.34|111.28|111.26|111.2|10422
1628868480000|2021-08-13 15:28:00|111.34|111.26|111.3|111.26|111.34|111.26|111.3|111.26|15971
1628868530000|2021-08-13 15:28:50|111.28|111.24|111.28|111.24|111.28|111.24|111.28|111.24|11608
1628868540000|2021-08-13 15:29:00|111.26|111.2|111.26|111.2|111.28|111.24|111.22|111.18|17455
1628868550000|2021-08-13 15:29:10|111.24||111.24||111.24||111.24||8000
1628868560000|2021-08-13 15:29:20|111.22|111.18|111.2|111.16|111.24|111.18|111.2|111.14|7135
1628868570000|2021-08-13 15:29:30|111.22||111.2||111.24||111.2||13478
1628868580000|2021-08-13 15:29:40|111.22|111.2|111.22|111.16|111.24|111.2|111.22|111.16|26041
1628868590000|2021-08-13 15:29:50|111.24|111.18|111.34|111.28|111.34|111.28|111.24|111.18|2984
1629097200000|2021-08-16 07:00:00|110.14|109.4|109.64|109.36|110.14|109.4|109.4|109.36|2202
1629097210000|2021-08-16 07:00:10|109.62|109.56|109.76|109.56|109.9|109.6|109.5|109.36|75260
1629097220000|2021-08-16 07:00:20|109.74|109.46|109.62|109.38|109.76|109.46|109.6|109.36|15889
1629097230000|2021-08-16 07:00:30|109.6|109.36|109.44|109.3|109.6|109.46|109.44|109.28|61522
1629097240000|2021-08-16 07:00:40|109.46|109.28|109.38|109.24|109.46|109.28|109.36|109.24|72303
1629097250000|2021-08-16 07:00:50|109.36|109.1|109.22|109.1|109.36|109.22|109.22|109.1|54265
1629097260000|2021-08-16 07:01:00|109.2|109|108.96|108.72|109.2|109.02|108.96|108.7|37560
1629097270000|2021-08-16 07:01:10|108.94|108.74|109.54|109.26|109.56|109.5|108.92|108.74|197070
1629097280000|2021-08-16 07:01:20|109.5|109.28|109.4|109.12|109.5|109.38|109.4|109.06|17834
1629097290000|2021-08-16 07:01:30|109.38|109.14|109.38|109.18|109.38|109.2|109.38|109.14|2173
1629097300000|2021-08-16 07:01:40|109.42|109.2|109.42|109.18|109.44|109.24|109.4|109.18|19285
1629097310000|2021-08-16 07:01:50|109.38|109.2|109.36|109.1|109.38|109.2|109.36|109.08|12416
1629097320000|2021-08-16 07:02:00|109.38|109.12|109.38|109.14|109.38|109.14|109.36|109.12|908
1629097330000|2021-08-16 07:02:10|109.36|109.16|109.38|109.12|109.38|109.18|109.36|109.1|4879
1629097340000|2021-08-16 07:02:20|109.36|109.1|109.04|108.84|109.36|109.12|109.04|108.7|23898
1629097350000|2021-08-16 07:02:30||108.86||108.86||108.86||108.86|5159
1629097360000|2021-08-16 07:02:40|109.02|108.8|109|108.76|109.02|108.86|109|108.76|2082
1629097370000|2021-08-16 07:02:50||108.78||108.76||108.78||108.74|17568
1629097380000|2021-08-16 07:03:00|108.98|108.78|109.02|108.86|109.02|108.86|108.84|108.78|32875
1629097390000|2021-08-16 07:03:10|109|108.8|108.94|108.74|109|108.84|108.92|108.74|39105
1629097400000|2021-08-16 07:03:20||108.7||108.7||108.7||108.7|2793
1629097410000|2021-08-16 07:03:30||108.68||108.7||108.7||108.68|2203
1629097420000|2021-08-16 07:03:40||108.72||108.72||108.72||108.72|29058
1629097430000|2021-08-16 07:03:50|108.96|108.74|109.02|108.92|109.02|108.98|108.96|108.74|65131
1629097440000|2021-08-16 07:04:00|109.04|108.94|109.36|109.14|109.4|109.14|109.04|108.94|7550
1629097450000|2021-08-16 07:04:10|109.38|109.16|109.4|109.2|109.42|109.2|109.38|109.16|34
1629097460000|2021-08-16 07:04:20|109.46|109.22|109.44|109.26|109.46|109.26|109.44|109.22|10574
1629097470000|2021-08-16 07:04:30|109.5|109.28|109.48|109.34|109.56|109.34|109.48|109.28|25195
1629097480000|2021-08-16 07:04:40|109.46|109.28|109.42|109.24|109.48|109.28|109.38|109.22|8161
1629097490000|2021-08-16 07:04:50|109.46|109.22|109.44|109.24|109.48|109.24|109.44|109.22|11956
1629097500000|2021-08-16 07:05:00|109.48|109.26|109.48|109.4|109.48|109.4|109.38|109.24|21172
1629097510000|2021-08-16 07:05:10|109.58|109.34|109.46|109.38|109.62|109.42|109.46|109.3|13829
1629097520000|2021-08-16 07:05:20|109.44|109.36|109.3|109.12|109.44|109.36|109.3|109.06|100360
1629097530000|2021-08-16 07:05:30|109.28|109.1|108.98|108.8|109.28|109.1|108.98|108.74|19652
1629097540000|2021-08-16 07:05:40|108.96||108.96||108.96||108.96||3839
1629097550000|2021-08-16 07:05:50|108.94|108.7|108.78|108.62|108.94|108.72|108.78|108.58|13928
1629097560000|2021-08-16 07:06:00|108.8|108.84|108.88|108.74|109.02|108.84|108.78|108.62|130587
1629097570000|2021-08-16 07:06:10|108.86|108.66|108.82|108.66|108.88|108.72|108.78|108.66|11439
1629097580000|2021-08-16 07:06:20||108.6||108.68||108.68||108.56|17498
1629097590000|2021-08-16 07:06:30|||||||||1001
1629097600000|2021-08-16 07:06:40|108.8|108.58|108.72|108.56|108.82|108.58|108.64|108.5|19936
1629097610000|2021-08-16 07:06:50|108.7|108.54|108.66|108.52|108.7|108.6|108.64|108.5|11082
1629097620000|2021-08-16 07:07:00|108.64|108.54|108.66|108.54|108.66|108.54|108.64|108.5|2
1629097630000|2021-08-16 07:07:10|108.64|108.5|108.64|108.54|108.66|108.54|108.64|108.48|28733
1629097640000|2021-08-16 07:07:20|108.62|108.5|108.82|108.68|108.92|108.68|108.62|108.46|7669
1629097650000|2021-08-16 07:07:30|108.86||108.82||108.88||108.82||8541
1629097660000|2021-08-16 07:07:40|||||||||28756
1629097670000|2021-08-16 07:07:50|||||||||214
1629097680000|2021-08-16 07:08:00|108.9|108.7|108.9|108.76|108.9|108.76|108.9|108.7|1497
1629097690000|2021-08-16 07:08:10|108.88|108.72|108.9|108.76|108.9|108.78|108.88|108.7|22885
1629097700000|2021-08-16 07:08:20|108.88|108.78|109.08|108.94|109.1|108.94|108.86|108.74|24937
1629097710000|2021-08-16 07:08:30|109.06|108.96|109.06|109|109.06|109|109.04|108.94|28011
1629097720000|2021-08-16 07:08:40|109.16|108.96|109.06|108.96|109.2|109.16|109.06|108.94|39843
1629097730000|2021-08-16 07:08:50|109.08|108.98|109.08|108.98|109.08|108.98|109.08|108.98|166189
1629097740000|2021-08-16 07:09:00|109.16|109.2|109.32|109.22|109.38|109.24|109.16|108.98|139356
1629097750000|2021-08-16 07:09:10|109.34|109.24|109.26|109.2|109.42|109.32|109.26|109.1|51193
1629097770000|2021-08-16 07:09:30|109.24|109.14|109.14|109|109.24|109.14|109.14|108.98|21381
1629097780000|2021-08-16 07:09:40|109.2|109.02|109.22|109.12|109.26|109.12|109.2|109.02|3411
1629097790000|2021-08-16 07:09:50|109.2|109.08|109.2|109.16|109.22|109.16|109.2|109.06|9193
1629097800000|2021-08-16 07:10:00|109.22|109.22|109.38|109.24|109.38|109.24|109.22|109.22|20478
1629097810000|2021-08-16 07:10:10|109.36|109.26|109.34|109.24|109.36|109.28|109.32|109.14|5769
1629097820000|2021-08-16 07:10:20|109.32|109.2|109.3|109.16|109.34|109.26|109.3|109.16|2439
1629097830000|2021-08-16 07:10:30|109.28|109.14|109.22|109.08|109.28|109.16|109.22|109.04|99070
1629097840000|2021-08-16 07:10:40|109.24|109.24|109.24|109.1|109.3|109.24|109.24|109.1|89716
1629097850000|2021-08-16 07:10:50|109.22|109.08|109.12|108.98|109.22|109.08|109.12|108.94|5112
1629097860000|2021-08-16 07:11:00|109.1|108.96|109.1|108.96|109.1|108.96|109.1|108.94|10529
1629097870000|2021-08-16 07:11:10|||||||||24
1629097880000|2021-08-16 07:11:20|109.08|108.92|109.04|108.92|109.08|108.92|109.04|108.88|13038
1629097890000|2021-08-16 07:11:30|109.08|108.94|109.18|109.06|109.2|109.12|109.04|108.94|24030
1629097900000|2021-08-16 07:11:40|109.2|109.08|109.28|109.16|109.28|109.16|109.2|109.08|2969
1629097910000|2021-08-16 07:11:50|||||||||8780
1629097920000|2021-08-16 07:12:00|||||||||4091
1629097930000|2021-08-16 07:12:10|109.26|109.12|109.18|109.1|109.26|109.12|109.18|109.04|17852
1629097940000|2021-08-16 07:12:20|109.16|109.06|109.08|108.94|109.16|109.06|109.08|108.94|13790
1629097950000|2021-08-16 07:12:30|109.06|108.96|109.06|108.96|109.06|108.96|109.02|108.82|18127
1629097960000|2021-08-16 07:12:40|109.04|108.9|109.02|108.88|109.04|108.92|109.02|108.84|19794
1629097970000|2021-08-16 07:12:50|108.86|108.86|109.06|108.98|109.06|109|108.86|108.84|30732
1629097980000|2021-08-16 07:13:00|109.08|109|109.16|109.06|109.16|109.08|109.08|109|2416
1629097990000|2021-08-16 07:13:10|109.18|109.02|109.28|109.14|109.28|109.2|109.18|109.02|32436
1629098000000|2021-08-16 07:13:20|109.26|109.12|109.24|109.14|109.26|109.14|109.24|109.12|101
1629098010000|2021-08-16 07:13:30|109.22|109.12|109.12|109.02|109.22|109.12|109.12|109.02|8025
1629098020000|2021-08-16 07:13:40|109.14|109.04|109.18|109.08|109.18|109.08|109.14|109|1640
1629098030000|2021-08-16 07:13:50|109.22|109.1|109.24|109.1|109.26|109.1|109.22|109.1|2472
1629098040000|2021-08-16 07:14:00|109.26||109.26||109.28||109.26||1000
1629098050000|2021-08-16 07:14:10||109.12||109.12||109.12||109.12|396
1629098060000|2021-08-16 07:14:20|109.28||109.26||109.28||109.26||0
1629098070000|2021-08-16 07:14:30|109.12|109.1|109.24|109.1|109.26|109.12|109.12|109.08|12717
1629098080000|2021-08-16 07:14:40|||||||||1826
1629098090000|2021-08-16 07:14:50|109.28|109.14|109.28|109.2|109.28|109.22|109.26|109.14|73250
1629098100000|2021-08-16 07:15:00|109.3|109.22|109.34|109.24|109.4|109.3|109.3|109.22|48544
1629098110000|2021-08-16 07:15:10||109.26||109.26||109.26||109.24|3945
1629098120000|2021-08-16 07:15:20|109.36|109.28|109.44|109.3|109.44|109.3|109.36|109.28|863
1629098130000|2021-08-16 07:15:30|109.34|109.32|109.52|109.36|109.54|109.36|109.34|109.32|3780
1629098140000|2021-08-16 07:15:40|109.5|109.34|109.5|109.36|109.5|109.36|109.5|109.32|0
1629098150000|2021-08-16 07:15:50||109.38||109.4||109.4||109.38|0
1629098160000|2021-08-16 07:16:00|109.52|109.42|109.7|109.58|109.7|109.58|109.52|109.42|17225
1629098170000|2021-08-16 07:16:10|109.68|109.54|109.62|109.46|109.68|109.54|109.62|109.44|11677
1629098180000|2021-08-16 07:16:20|109.66|109.5|109.72|109.58|109.74|109.62|109.62|109.5|9313
1629098190000|2021-08-16 07:16:30|109.7|109.56|109.68|109.54|109.7|109.56|109.54|109.5|18336
1629098200000|2021-08-16 07:16:40||109.56||109.6||109.6||109.56|59408
1629098210000|2021-08-16 07:16:50|109.74|109.62|109.82|109.66|109.86|109.7|109.68|109.62|25425
1629098220000|2021-08-16 07:17:00|109.78||109.76||109.78||109.76||1308
1629098230000|2021-08-16 07:17:10|109.74||109.74||109.74||109.74||38778
1629098240000|2021-08-16 07:17:20|109.72|109.62|109.6|109.48|109.72|109.62|109.38|109.3|47262
1629098250000|2021-08-16 07:17:30|109.58||109.58||109.58||109.58||120
1629098260000|2021-08-16 07:17:40||109.5||109.5||109.5||109.5|0
1629098280000|2021-08-16 07:18:00|109.62|109.52|109.64|109.54|109.7|109.58|109.6|109.5|14406
1629098290000|2021-08-16 07:18:10|109.68|109.56|109.82|109.7|109.84|109.74|109.68|109.56|5796
1629098310000|2021-08-16 07:18:30|109.78|109.72|109.9|109.76|109.96|109.82|109.78|109.72|5646
1629098320000|2021-08-16 07:18:40|109.86||109.86||109.86||109.84||2500
1629098330000|2021-08-16 07:18:50|109.92|109.78|109.96|109.86|109.96|109.86|109.92|109.78|742
1629098350000|2021-08-16 07:19:10|110|109.88|110.08|109.98|110.12|109.98|110|109.88|10123
1629098360000|2021-08-16 07:19:20|||||||||27114
1629098370000|2021-08-16 07:19:30|110.06|109.94|110.02|109.88|110.06|109.94|110.02|109.86|13534
1629098380000|2021-08-16 07:19:40|110.04|109.9|110.04|109.92|110.04|109.92|110.04|109.9|20000
1629098390000|2021-08-16 07:19:50|110.02||110.02||110.02||110.02||1000
1629098400000|2021-08-16 07:20:00|110.04|109.94|110.14|110.04|110.18|110.04|110.02|109.94|3041
1629098410000|2021-08-16 07:20:10||110.06||110.06||110.06||110.04|123
1629098420000|2021-08-16 07:20:20|110.16||110.2||110.22||110.16||2073
1629098430000|2021-08-16 07:20:30|110.22||110.2||110.24||110.2||0
1629098440000|2021-08-16 07:20:40||110.08||110.08||110.08||110.08|26525
1629098450000|2021-08-16 07:20:50|||||||||995
1629098460000|2021-08-16 07:21:00|110.18|110.06|110.04|109.94|110.18|110.06|110.04|109.9|19369
1629098470000|2021-08-16 07:21:10|110.06|109.96|110.06|109.98|110.06|110|110.04|109.96|2106
1629098480000|2021-08-16 07:21:20|110.1|110|110.1|110|110.2|110.08|110.1|110|14789
1629098490000|2021-08-16 07:21:30|110.14|110.02|110.16|110.02|110.16|110.02|110.14|110.02|0
1629098500000|2021-08-16 07:21:40||110.04||110.06||110.06||110.04|2600
1629098510000|2021-08-16 07:21:50|110.14|110.02|110.02|109.86|110.14|110.02|110.02|109.84|26676
1629098520000|2021-08-16 07:22:00|110|109.92|110|109.92|110.02|109.92|110|109.92|0
1629098530000|2021-08-16 07:22:10|109.98|109.84|109.9|109.8|109.98|109.86|109.9|109.78|11
1629098550000|2021-08-16 07:22:30|109.88|109.76|109.86|109.74|109.88|109.76|109.86|109.72|12100
1629098560000|2021-08-16 07:22:40|||||||||667
1629098570000|2021-08-16 07:22:50|109.88|109.76|109.92|109.84|109.92|109.84|109.88|109.76|9975
1629098580000|2021-08-16 07:23:00|109.9|109.78|109.92|109.82|109.92|109.84|109.86|109.76|10061
1629098590000|2021-08-16 07:23:10|||||||||970
1629098600000|2021-08-16 07:23:20||109.84||109.84||109.84||109.84|1671
1629098610000|2021-08-16 07:23:30|109.94|109.86|110.06|109.96|110.06|109.96|109.94|109.86|2171
1629098640000|2021-08-16 07:24:00|110||110.06||110.06||110||869
1629098650000|2021-08-16 07:24:10|110.08|109.98|110.14|110.02|110.14|110.02|110.08|109.98|3083
1629098660000|2021-08-16 07:24:20|110.16|110.04|110.16|110.04|110.16|110.04|110.16|110.04|31090
1629098680000|2021-08-16 07:24:40|||||||||4767
1629098690000|2021-08-16 07:24:50|||||||||4644
1629098700000|2021-08-16 07:25:00|||||||||2703
1629098710000|2021-08-16 07:25:10|110.14||110.14||110.14||110.14||236885
1629098720000|2021-08-16 07:25:20|110.12|110|110.12|110.04|110.12|110.04|110.02|109.98|14064
1629098730000|2021-08-16 07:25:30|110.1|110.02|110.1|110|110.1|110.02|110.06|109.96|8122
1629098740000|2021-08-16 07:25:40||110.02||110.02||110.02||110.02|0
1629098760000|2021-08-16 07:26:00|110.08|110.04|110.04|109.98|110.08|110.04|110.04|109.96|13329
1629098770000|2021-08-16 07:26:10|110.02|109.96|109.98|109.9|110.02|109.96|109.98|109.88|5949
1629098780000|2021-08-16 07:26:20|109.96|109.88|109.9|109.8|109.96|109.88|109.9|109.78|11994
1629098790000|2021-08-16 07:26:30|109.94|109.84|109.98|109.86|109.98|109.86|109.94|109.84|8528
1629098800000|2021-08-16 07:26:40|||||||||6060
1629098810000|2021-08-16 07:26:50|109.96||109.96||109.96||109.96||599
1629098820000|2021-08-16 07:27:00|109.98|109.88|110.08|109.94|110.08|109.94|109.98|109.88|8075
1629098830000|2021-08-16 07:27:10|||||||||4513
1629098840000|2021-08-16 07:27:20|110.06|109.9|109.88|109.8|110.06|109.92|109.88|109.76|12438
1629098860000|2021-08-16 07:27:40|109.86|109.78|109.84|109.78|109.86|109.78|109.84|109.78|479
1629098870000|2021-08-16 07:27:50|109.82|109.72|109.92|109.82|109.92|109.82|109.8|109.68|2644
1629098880000|2021-08-16 07:28:00|109.94|109.8|110.04|109.9|110.04|109.9|109.94|109.8|1347
1629098890000|2021-08-16 07:28:10|110.06|109.92|110.02|109.94|110.08|109.96|110.02|109.92|71
1629098900000|2021-08-16 07:28:20|110.04|109.96|110.04|109.94|110.04|109.96|110.04|109.94|248853
1629098910000|2021-08-16 07:28:30|110.02|109.96|110|109.94|110.02|109.98|110|109.94|311
1629098920000|2021-08-16 07:28:40|109.98|109.9|109.94|109.84|109.98|109.94|109.94|109.84|7599
1629098930000|2021-08-16 07:28:50||109.82||109.8||109.82||109.8|0
1629098940000|2021-08-16 07:29:00|109.92|109.82|109.92|109.8|109.92|109.84|109.92|109.8|0
1629098960000|2021-08-16 07:29:20|||||||||113926
1629098970000|2021-08-16 07:29:30||109.78||109.78||109.78||109.76|9
1629098980000|2021-08-16 07:29:40||109.8||109.78||109.8||109.78|121
1629098990000|2021-08-16 07:29:50|109.9|109.76|109.92|109.84|109.92|109.84|109.8|109.68|6843
1629099000000|2021-08-16 07:30:00|109.9||109.9||109.9||109.9||537
1629099030000|2021-08-16 07:30:30|109.94|109.86|109.96|109.86|109.98|109.9|109.9|109.86|16080
1629099040000|2021-08-16 07:30:40|109.98|109.88|109.96|109.86|109.98|109.88|109.96|109.86|0
1629099050000|2021-08-16 07:30:50|109.94|109.84|109.92|109.84|109.94|109.84|109.9|109.84|5713
1629099060000|2021-08-16 07:31:00|109.9|109.8|109.88|109.78|109.9|109.8|109.88|109.78|1133
1629099070000|2021-08-16 07:31:10|||||||||1917
1629099080000|2021-08-16 07:31:20|||||||||91
1629099100000|2021-08-16 07:31:40|109.86|109.76|109.8|109.66|109.86|109.76|109.8|109.66|4462
1629099110000|2021-08-16 07:31:50|109.78|109.68|109.8|109.72|109.8|109.72|109.76|109.66|0
1629099120000|2021-08-16 07:32:00|109.78|109.66|109.74|109.68|109.78|109.68|109.72|109.6|9673
1629099130000|2021-08-16 07:32:10|109.76|109.7|109.76|109.7|109.8|109.74|109.76|109.68|1765
1629099140000|2021-08-16 07:32:20|109.74|109.72|109.76|109.7|109.76|109.74|109.74|109.68|16000
1629099150000|2021-08-16 07:32:30||109.68||109.7||109.7||109.68|0
1629099160000|2021-08-16 07:32:40||109.72||109.7||109.72||109.68|0
1629099170000|2021-08-16 07:32:50|||||||||4953
1629099180000|2021-08-16 07:33:00|109.8|109.72|109.78|109.7|109.84|109.8|109.76|109.68|40324
1629099190000|2021-08-16 07:33:10||109.66||109.68||109.68||109.66|0
1629099200000|2021-08-16 07:33:20||109.66||109.66||109.68||109.66|200
1629099210000|2021-08-16 07:33:30|109.76|109.64|109.84|109.76|109.84|109.78|109.66|109.64|24226
1629099230000|2021-08-16 07:33:50|109.87|109.74|109.84|109.71|109.89|109.76|109.82|109.69|0
1629099240000|2021-08-16 07:34:00|109.87|109.76|109.84|109.71|109.89|109.76|109.84|109.71|0
1629099250000|2021-08-16 07:34:10|109.89|109.76|109.85|109.7|109.97|109.86|109.8|109.65|9615
1629099260000|2021-08-16 07:34:20|109.87|109.76|109.85|109.76|109.87|109.76|109.85|109.76|0
1629099270000|2021-08-16 07:34:30|109.76|109.65|109.7|109.57|109.81|109.7|109.7|109.57|1131
1629099280000|2021-08-16 07:34:40|109.73|109.6|109.75|109.62|109.75|109.62|109.7|109.55|0
1629099290000|2021-08-16 07:34:50|109.68|109.57|109.73|109.62|109.73|109.62|109.68|109.57|0
1629099300000|2021-08-16 07:35:00|109.68|109.57|109.73|109.62|109.73|109.62|109.68|109.57|0
1629099320000|2021-08-16 07:35:20|109.8|109.67|109.74|109.59|109.85|109.72|109.74|109.59|6677
1629099330000|2021-08-16 07:35:30|109.79|109.64|109.79|109.64|109.79|109.64|109.79|109.64|0
1629099340000|2021-08-16 07:35:40|109.76|109.59|109.74|109.59|109.76|109.59|109.74|109.59|0
1629099350000|2021-08-16 07:35:50|109.79|109.64|109.79|109.64|109.79|109.64|109.74|109.59|0
1629099360000|2021-08-16 07:36:00|109.76|109.59|109.74|109.59|109.81|109.64|109.74|109.59|0
1629099380000|2021-08-16 07:36:20|109.75|109.6|109.7|109.55|109.75|109.6|109.7|109.55|0
1629099390000|2021-08-16 07:36:30|109.75|109.6|109.74|109.61|109.75|109.61|109.74|109.6|0
1629099400000|2021-08-16 07:36:40|109.79|109.7|109.79|109.7|109.79|109.7|109.74|109.65|0
1629099410000|2021-08-16 07:36:50|109.81||109.81||109.81||109.81||0
1629099420000|2021-08-16 07:37:00|109.76|109.65|109.81|109.7|109.81|109.7|109.74|109.65|0
1629099450000|2021-08-16 07:37:30|109.76|109.65|109.76|109.65|109.76|109.65|109.76|109.65|0
1629099460000|2021-08-16 07:37:40|109.81|109.7|109.76|109.65|109.81|109.7|109.76|109.65|0
1629099470000|2021-08-16 07:37:50|109.81|109.7|109.76|109.65|109.81|109.7|109.76|109.65|0
1629099480000|2021-08-16 07:38:00|109.81|109.7|109.76|109.65|109.81|109.7|109.76|109.63|100
1629099490000|2021-08-16 07:38:10|109.79|109.7|109.74|109.65|109.79|109.7|109.74|109.65|0
1629099500000|2021-08-16 07:38:20|109.72|109.6|109.71|109.56|109.75|109.6|109.66|109.51|1710
1629099510000|2021-08-16 07:38:30|109.66|109.51|109.6|109.49|109.71|109.56|109.54|109.41|281
1629099520000|2021-08-16 07:38:40|109.61|109.54|109.7|109.61|109.75|109.66|109.6|109.49|7763
1629099530000|2021-08-16 07:38:50|109.75|109.66|109.81|109.68|109.83|109.7|109.75|109.63|1926
1629099540000|2021-08-16 07:39:00|109.76|109.63|109.83|109.68|109.83|109.68|109.76|109.63|0
1629099550000|2021-08-16 07:39:10|109.78|109.63|109.83|109.68|109.83|109.68|109.78|109.63|0
1629099560000|2021-08-16 07:39:20|109.78|109.63|109.78|109.63|109.83|109.68|109.78|109.63|0
1629099570000|2021-08-16 07:39:30|109.83|109.68|109.8|109.67|109.85|109.72|109.78|109.63|0
1629099580000|2021-08-16 07:39:40|109.84|109.71|109.91|109.76|109.93|109.76|109.78|109.69|525
1629099590000|2021-08-16 07:39:50|109.86|109.71|109.84|109.69|109.86|109.71|109.84|109.69|0
1629099600000|2021-08-16 07:40:00||109.71||109.71||109.71||109.71|0
1629099610000|2021-08-16 07:40:10|109.87|109.74|109.84|109.71|109.87|109.74|109.82|109.69|0
1629099620000|2021-08-16 07:40:20|109.89|109.76|109.76|109.69|109.89|109.76|109.76|109.67|136
1629099630000|2021-08-16 07:40:30|109.81|109.74|109.78|109.69|109.83|109.74|109.78|109.69|0
1629099640000|2021-08-16 07:40:40|109.87|109.74|109.84|109.71|109.89|109.76|109.84|109.71|3400
1629099650000|2021-08-16 07:40:50|109.89|109.76|109.84|109.75|109.89|109.8|109.84|109.75|2500
1629099660000|2021-08-16 07:41:00|109.89|109.8|109.8|109.69|109.89|109.8|109.8|109.69|0
1629099670000|2021-08-16 07:41:10|109.89|109.76|109.89|109.76|109.89|109.76|109.84|109.71|783
1629099680000|2021-08-16 07:41:20|109.82|109.69|109.89|109.76|109.89|109.76|109.82|109.69|0
1629099700000|2021-08-16 07:41:40|109.84|109.71|109.93|109.84|109.95|109.84|109.84|109.71|1220
1629099720000|2021-08-16 07:42:00|109.88|109.79|109.87|109.76|109.88|109.79|109.82|109.71|1072
1629099730000|2021-08-16 07:42:10|109.82|109.71|109.7|109.57|109.87|109.72|109.7|109.57|1617
1629099740000|2021-08-16 07:42:20|109.75|109.62|109.75|109.64|109.75|109.64|109.7|109.57|0
1629099750000|2021-08-16 07:42:30|109.72|109.59|109.79|109.66|109.79|109.66|109.72|109.59|0
1629099760000|2021-08-16 07:42:40|109.74|109.61|109.7|109.59|109.75|109.64|109.7|109.59|0
1629099770000|2021-08-16 07:42:50|109.73|109.64|109.75|109.62|109.75|109.64|109.64|109.49|188
1629099780000|2021-08-16 07:43:00|109.7|109.59|109.7|109.59|109.7|109.59|109.7|109.59|0
1629099790000|2021-08-16 07:43:10|109.75|109.64|109.75|109.62|109.75|109.64|109.68|109.53|0
1629099800000|2021-08-16 07:43:20|109.91|109.64|109.86|109.73|109.91|109.8|109.86|109.64|1446
1629099810000|2021-08-16 07:43:30|109.91|109.78|109.93|109.8|109.93|109.8|109.88|109.75|0
1629099820000|2021-08-16 07:43:40||109.82||109.82||109.82||109.82|0
1629099830000|2021-08-16 07:43:50|109.88|109.77|109.88|109.77|109.88|109.77|109.88|109.77|0
1629099850000|2021-08-16 07:44:10|109.93|109.82|109.84|109.73|109.93|109.84|109.84|109.73|1710
1629099860000|2021-08-16 07:44:20|109.89|109.78|109.84|109.73|109.89|109.78|109.84|109.73|0
1629099870000|2021-08-16 07:44:30|109.89|109.78|109.93|109.82|109.93|109.84|109.88|109.78|2000
1629099880000|2021-08-16 07:44:40|109.91|109.78|109.91|109.78|109.91|109.78|109.86|109.73|0
1629099890000|2021-08-16 07:44:50|109.86|109.73|109.86|109.73|109.86|109.73|109.86|109.73|0
1629099900000|2021-08-16 07:45:00|109.87|109.74|109.89|109.76|109.89|109.76|109.82|109.69|1556
1629099910000|2021-08-16 07:45:10|109.84|109.71|109.9|109.77|109.95|109.82|109.84|109.71|1200
1629099920000|2021-08-16 07:45:20|109.95|109.82|109.93|109.82|109.95|109.84|109.88|109.77|0
1629099930000|2021-08-16 07:45:30|109.88|109.79|110|109.83|110.05|109.88|109.88|109.77|717
1629099940000|2021-08-16 07:45:40|110.05|109.88|110.02|109.87|110.07|109.92|110.02|109.87|0
1629099950000|2021-08-16 07:45:50|110.07|109.92|110.07|109.92|110.09|109.92|110.04|109.87|0
1629099960000|2021-08-16 07:46:00|110.02|109.87|110.07|109.92|110.09|109.96|110.02|109.87|0
1629099980000|2021-08-16 07:46:20|110.02|109.87|109.94|109.83|110.07|109.94|109.94|109.81|5036
1629099990000|2021-08-16 07:46:30|109.99|109.88|109.98|109.85|110.03|109.92|109.92|109.83|1214
1629100000000|2021-08-16 07:46:40|110.03|109.9|109.98|109.85|110.03|109.9|109.98|109.85|0
1629100020000|2021-08-16 07:47:00|110.03|109.9|110.06|109.95|110.11|110|109.98|109.87|3525
1629100030000|2021-08-16 07:47:10|110.11|110|110.03|109.9|110.13|110|109.96|109.85|2919
1629100040000|2021-08-16 07:47:20|109.98|109.85|110.05|109.92|110.05|109.94|109.96|109.85|0
1629100050000|2021-08-16 07:47:30|110|109.87|109.94|109.83|110.05|109.92|109.94|109.83|1500
1629100060000|2021-08-16 07:47:40|109.99|109.88|110.05|109.92|110.05|109.92|109.94|109.85|783
1629100070000|2021-08-16 07:47:50|110|109.87|110.05|109.92|110.05|109.94|110|109.87|0
1629100080000|2021-08-16 07:48:00|109.98|109.87|110.03|109.92|110.03|109.92|109.98|109.87|0
1629100090000|2021-08-16 07:48:10|109.98|109.87|110|109.93|110|109.93|109.98|109.87|1200
1629100100000|2021-08-16 07:48:20|110.08|109.95|110.12|109.95|110.15|110|110.08|109.95|1500
1629100110000|2021-08-16 07:48:30|110.17|110.04|110.11|110|110.17|110.04|110.06|109.95|0
1629100120000|2021-08-16 07:48:40|110.07|109.98|110.03|109.9|110.07|109.98|109.98|109.85|2552
1629100130000|2021-08-16 07:48:50|109.94|109.86|110.06|109.98|110.06|109.98|109.94|109.86|3268
1629100140000|2021-08-16 07:49:00|110.08|110|110.1|110.04|110.1|110.04|110.08|110|5
1629100150000|2021-08-16 07:49:10|110.08|110.02|110.04|110|110.1|110.04|110|109.94|100995
1629100160000|2021-08-16 07:49:20|110.06|110.02|110.08|110.06|110.12|110.06|110.06|110.02|9291
1629100170000|2021-08-16 07:49:30|110.12|110.08|110.2|110.14|110.24|110.14|110.12|110.08|16107
1629100180000|2021-08-16 07:49:40|110.18|110.16|110.18|110.12|110.2|110.16|110.18|110.12|3093
1629100190000|2021-08-16 07:49:50|110.2|110.14|110.2|110.14|110.2|110.16|110.18|110.12|3410
1629100200000|2021-08-16 07:50:00|110.18|110.12|110.18|110.12|110.18|110.12|110.18|110.12|0
1629100210000|2021-08-16 07:50:10|110.16|110.1|110.14|110.06|110.18|110.1|110.12|110.04|3966
1629100220000|2021-08-16 07:50:20|110.16|110.08|110.14|110.06|110.16|110.1|110.14|110.06|3626
1629100230000|2021-08-16 07:50:30|110.12|110.04|110.06|110.02|110.12|110.04|110.06|109.98|2575
1629100240000|2021-08-16 07:50:40|110.08|110.04|110.18|110.1|110.18|110.1|110.08|110.04|4895
1629100260000|2021-08-16 07:51:00||110.12||110.12||110.12||110.12|0
1629100270000|2021-08-16 07:51:10|110.2|110.14|110.2|110.14|110.28|110.18|110.2|110.14|12977
1629100280000|2021-08-16 07:51:20|110.18|110.1|110.18|110.12|110.22|110.14|110.18|110.1|0
1629100290000|2021-08-16 07:51:30|110.16|110.08|110.14|110.08|110.16|110.08|110.12|110.06|9414
1629100300000|2021-08-16 07:51:40|110.12|110.04|110.1|110.04|110.12|110.04|110.1|110.02|1806
1629100320000|2021-08-16 07:52:00|110.12|110.08|110.18|110.1|110.22|110.14|110.12|110.08|28756
1629100330000|2021-08-16 07:52:10||110.08||110.1||110.1||110.06|1484
1629100340000|2021-08-16 07:52:20|110.16|110.08|110.08|110.02|110.16|110.08|110|109.94|62024
1629100350000|2021-08-16 07:52:30|110.06|110|110.06|110|110.06|110|110.06|110|0
1629100360000|2021-08-16 07:52:40|110.08|110.02|110.14|110.06|110.14|110.1|110.08|110|10799
1629100370000|2021-08-16 07:52:50|110.12||110.12||110.12||110.12||0
1629100380000|2021-08-16 07:53:00|110.1|110.04|110.08|110.02|110.1|110.04|110.08|110.02|0
1629100390000|2021-08-16 07:53:10|110.06|110|110|109.94|110.06|110|109.98|109.92|1654
1629100400000|2021-08-16 07:53:20|110.02|109.92|110.04|109.96|110.06|110.04|110.02|109.92|3677
1629100410000|2021-08-16 07:53:30||109.98||109.94||109.98||109.94|0
1629100420000|2021-08-16 07:53:40|110.06|109.98|110.06|110|110.06|110.02|110.06|109.98|2654
1629100430000|2021-08-16 07:53:50|110.04|109.98|110.14|110.04|110.14|110.06|110.04|109.98|1567
1629100450000|2021-08-16 07:54:10|||||||||21989
1629100470000|2021-08-16 07:54:30||110.06||110.06||110.06||110.06|0
1629100490000|2021-08-16 07:54:50|110.12|110.04|110.08|110.04|110.12|110.04|110.08|110.04|2285
1629100500000|2021-08-16 07:55:00|110.1|110.06|110.28|110.18|110.28|110.18|110.1|110.06|6380
1629100510000|2021-08-16 07:55:10|110.26||110.28||110.28||110.26||2270
1629100520000|2021-08-16 07:55:20|110.26|110.2|110.28|110.22|110.36|110.3|110.22|110.18|18581
1629100530000|2021-08-16 07:55:30|110.26|110.24|110.38|110.3|110.4|110.32|110.26|110.22|6465
1629100540000|2021-08-16 07:55:40|110.4|110.32|110.3|110.24|110.42|110.34|110.3|110.24|19447
1629100560000|2021-08-16 07:56:00|110.32|110.26|110.28|110.24|110.34|110.28|110.28|110.24|10114
1629100570000|2021-08-16 07:56:10|110.26|110.22|110.28|110.22|110.3|110.24|110.26|110.22|46974
1629100580000|2021-08-16 07:56:20||110.24||110.24||110.24||110.24|20000
1629100590000|2021-08-16 07:56:30|110.32|110.26|110.32|110.28|110.32|110.28|110.28|110.24|13936
1629100600000|2021-08-16 07:56:40|110.34|110.3|110.32|110.28|110.36|110.34|110.3|110.28|38807
1629100610000|2021-08-16 07:56:50|110.3|110.26|110.3|110.24|110.3|110.26|110.28|110.24|3920
1629100620000|2021-08-16 07:57:00||110.26||110.26||110.26||110.26|1309
1629100630000|2021-08-16 07:57:10|110.34|110.24|110.28|110.24|110.34|110.26|110.28|110.24|0
1629100640000|2021-08-16 07:57:20|110.3|110.26|110.32|110.26|110.36|110.3|110.3|110.26|15059
1629100650000|2021-08-16 07:57:30|110.34|110.28|110.28|110.22|110.34|110.32|110.28|110.22|23838
1629100660000|2021-08-16 07:57:40|110.26|110.24|110.24|110.2|110.28|110.24|110.24|110.2|3239
1629100670000|2021-08-16 07:57:50|110.22|110.18|110.32|110.26|110.36|110.28|110.2|110.16|44896
1629100680000|2021-08-16 07:58:00|110.3|110.24|110.24|110.2|110.3|110.24|110.24|110.18|18411
1629100690000|2021-08-16 07:58:10|110.22|110.18|110.22|110.16|110.22|110.18|110.22|110.16|6730
1629100700000|2021-08-16 07:58:20|110.2|110.14|110.18|110.14|110.2|110.14|110.18|110.14|1845
1629100710000|2021-08-16 07:58:30|110.16|110.12|110.22|110.18|110.22|110.18|110.14|110.1|31671
1629100720000|2021-08-16 07:58:40|110.24|110.2|110.26|110.18|110.26|110.2|110.24|110.18|0
1629100730000|2021-08-16 07:58:50|110.28|110.2|110.26|110.2|110.28|110.2|110.26|110.2|3500
1629100740000|2021-08-16 07:59:00||110.18||110.2||110.2||110.18|451
1629100750000|2021-08-16 07:59:10|110.24|110.18|110.22|110.16|110.24|110.2|110.22|110.16|6650
1629100760000|2021-08-16 07:59:20|110.2|110.14|110.14|110.1|110.2|110.14|110.14|110.1|7217
1629100780000|2021-08-16 07:59:40|110.12|110.08|110.04|110|110.12|110.08|110.04|110|5444
1629100790000|2021-08-16 07:59:50|110.02|109.98|110.12|110.04|110.12|110.06|109.98|109.92|11554
1629100800000|2021-08-16 08:00:00||110.02||110||110.02||110|0
1629100810000|2021-08-16 08:00:10|110.1|109.98|109.96|109.88|110.1|109.98|109.96|109.86|3297
1629100820000|2021-08-16 08:00:20|109.98|109.9|109.94|109.9|109.98|109.92|109.94|109.9|600
1629100830000|2021-08-16 08:00:30|109.92|109.88|109.92|109.88|109.92|109.88|109.92|109.88|36643
1629100840000|2021-08-16 08:00:40|109.94|109.9|109.94|109.86|109.98|109.9|109.88|109.84|15359
1629100850000|2021-08-16 08:00:50|109.92|109.88|109.92|109.88|109.94|109.9|109.92|109.88|898
1629100860000|2021-08-16 08:01:00|109.9|109.86|109.88|109.84|109.9|109.86|109.88|109.84|4606
1629100870000|2021-08-16 08:01:10|109.9|109.82|109.82|109.72|109.9|109.82|109.8|109.72|5835
1629100880000|2021-08-16 08:01:20|||||||||13006
1629100890000|2021-08-16 08:01:30|109.8|109.7|109.62|109.56|109.8|109.7|109.62|109.54|1794
1629100900000|2021-08-16 08:01:40|109.64|109.54|109.58|109.52|109.64|109.6|109.58|109.5|6268
1629100910000|2021-08-16 08:01:50|109.56|109.5|109.62|109.56|109.66|109.58|109.56|109.48|6295
1629100920000|2021-08-16 08:02:00|109.64|109.58|109.62|109.54|109.64|109.58|109.58|109.5|9068
1629100940000|2021-08-16 08:02:20|109.58|109.56|109.7|109.66|109.74|109.66|109.58|109.56|8961
1629100950000|2021-08-16 08:02:30|109.74|109.68|109.78|109.7|109.78|109.7|109.74|109.68|702
1629100960000|2021-08-16 08:02:40|109.76|109.68|109.74|109.7|109.76|109.7|109.74|109.68|0
1629100970000|2021-08-16 08:02:50|109.76||109.78||109.78||109.76||120251
1629100980000|2021-08-16 08:03:00|109.8|109.72|109.88|109.82|109.9|109.84|109.74|109.72|8536
1629100990000|2021-08-16 08:03:10|109.9|109.84|109.96|109.88|109.98|109.9|109.9|109.84|23288
1629101000000|2021-08-16 08:03:20|109.94|109.9|110.02|109.96|110.04|109.96|109.94|109.9|421
1629101010000|2021-08-16 08:03:30|110|109.98|110.02|109.96|110.02|109.98|110|109.96|0
1629101020000|2021-08-16 08:03:40||109.98||109.98||109.98||109.96|10
1629101030000|2021-08-16 08:03:50|110|109.96|110|109.98|110|109.98|110|109.96|20
1629101040000|2021-08-16 08:04:00|110.02||110.02||110.02||110.02||31940
1629101050000|2021-08-16 08:04:10|110|109.96|110.06|110.02|110.06|110.02|109.98|109.94|10916
1629101060000|2021-08-16 08:04:20|110.1|110.04|110.14|110.08|110.16|110.08|110.1|110.02|30392
1629101070000|2021-08-16 08:04:30|110.16|110.18|110.18|110.14|110.2|110.18|110.16|110.1|75000
1629101080000|2021-08-16 08:04:40|110.16|110.12|110.14|110.06|110.16|110.12|110.14|110.06|4009
1629101090000|2021-08-16 08:04:50|110.16|110.08|110.16|110.1|110.16|110.1|110.16|110.08|514
1629101100000|2021-08-16 08:05:00|110.14|110.08|110.16|110.1|110.16|110.1|110.14|110.06|0
1629101120000|2021-08-16 08:05:20|110.18|110.12|110.24|110.18|110.28|110.18|110.18|110.12|16416
1629101130000|2021-08-16 08:05:30|110.22|110.16|110.2|110.1|110.22|110.18|110.16|110.1|14014
1629101140000|2021-08-16 08:05:40|110.22|110.12|110.24|110.2|110.26|110.2|110.22|110.12|9022
1629101150000|2021-08-16 08:05:50||110.18||110.2||110.2||110.18|0
1629101160000|2021-08-16 08:06:00|110.26|110.22|110.26|110.2|110.28|110.26|110.2|110.18|7804
1629101170000|2021-08-16 08:06:10||110.22||110.22||110.22||110.2|0
1629101190000|2021-08-16 08:06:30|110.28|110.24|110.26|110.22|110.36|110.28|110.26|110.2|37306
1629101200000|2021-08-16 08:06:40|110.24|110.24|110.34|110.26|110.34|110.28|110.24|110.2|10798
1629101210000|2021-08-16 08:06:50|110.36|110.28|110.34|110.3|110.38|110.3|110.34|110.28|380
1629101220000|2021-08-16 08:07:00|110.38|110.32|110.4|110.34|110.42|110.34|110.38|110.32|347
1629101230000|2021-08-16 08:07:10|110.42||110.42||110.44||110.42||10
1629101240000|2021-08-16 08:07:20|110.44|110.36|110.4|110.36|110.44|110.36|110.4|110.36|0
1629101250000|2021-08-16 08:07:30|110.44|110.34|110.46|110.36|110.46|110.4|110.44|110.34|6026
1629101260000|2021-08-16 08:07:40|110.5|110.38|110.4|110.34|110.5|110.44|110.38|110.34|33707
1629101270000|2021-08-16 08:07:50|110.38|110.32|110.36|110.3|110.4|110.32|110.32|110.28|16803
1629101280000|2021-08-16 08:08:00|110.4|110.32|110.4|110.32|110.4|110.34|110.36|110.3|3650
1629101290000|2021-08-16 08:08:10|110.38|110.3|110.36|110.3|110.38|110.3|110.36|110.3|64
1629101300000|2021-08-16 08:08:20|110.32|110.28|110.32|110.26|110.32|110.28|110.28|110.22|12224
1629101340000|2021-08-16 08:09:00|110.3|110.24|110.3|110.24|110.3|110.24|110.26|110.24|2529
1629101350000|2021-08-16 08:09:10||110.22||110.24||110.24||110.22|4724
1629101360000|2021-08-16 08:09:20|110.28|110.2|110.22|110.14|110.28|110.2|110.22|110.12|99
1629101370000|2021-08-16 08:09:30|110.24|110.18|110.24|110.18|110.24|110.18|110.22|110.18|0
1629101380000|2021-08-16 08:09:40|110.18|110.14|110.26|110.2|110.28|110.2|110.18|110.1|2838
1629101390000|2021-08-16 08:09:50|110.28|110.18|110.24|110.16|110.28|110.2|110.22|110.16|0
1629101400000|2021-08-16 08:10:00|110.22|110.18|110.26|110.18|110.26|110.18|110.22|110.18|0
1629101410000|2021-08-16 08:10:10|110.28|110.2|110.28|110.2|110.28|110.2|110.26|110.2|0
1629101420000|2021-08-16 08:10:20|110.24|110.18|110.24|110.18|110.24|110.2|110.24|110.18|4849
1629101430000|2021-08-16 08:10:30|110.22||110.24||110.24||110.22||1
1629101440000|2021-08-16 08:10:40|110.28|110.2|110.28|110.2|110.28|110.2|110.28|110.2|469
1629101450000|2021-08-16 08:10:50|110.26||110.28||110.28||110.26||0
1629101460000|2021-08-16 08:11:00|110.26|110.22|110.24|110.18|110.28|110.22|110.24|110.18|5500
1629101470000|2021-08-16 08:11:10|110.22|110.2|110.24|110.2|110.24|110.2|110.22|110.18|0
1629101480000|2021-08-16 08:11:20|110.28|110.22|110.26|110.18|110.36|110.28|110.26|110.18|3485
1629101490000|2021-08-16 08:11:30||110.2||110.16||110.2||110.16|0
1629101500000|2021-08-16 08:11:40|110.24|110.18|110.3|110.24|110.32|110.24|110.24|110.18|72110
1629101510000|2021-08-16 08:11:50|110.32|110.26|110.38|110.28|110.38|110.28|110.32|110.26|8287
1629101520000|2021-08-16 08:12:00|110.36|110.3|110.38|110.32|110.4|110.32|110.34|110.28|343
1629101530000|2021-08-16 08:12:10|||||||||15091
1629101550000|2021-08-16 08:12:30|110.36|110.28|110.34|110.32|110.36|110.32|110.32|110.26|5561
1629101560000|2021-08-16 08:12:40|110.32|110.28|110.32|110.28|110.34|110.28|110.28|110.26|819
1629101570000|2021-08-16 08:12:50|110.34||110.34||110.34||110.32||0
1629101580000|2021-08-16 08:13:00|||||||||2000
1629101590000|2021-08-16 08:13:10|110.38|110.3|110.4|110.34|110.4|110.34|110.36|110.3|0
1629101600000|2021-08-16 08:13:20|110.36|110.36|110.36|110.34|110.42|110.36|110.36|110.34|437
1629101610000|2021-08-16 08:13:30|110.34|110.3|110.34|110.28|110.34|110.3|110.34|110.28|387
1629101620000|2021-08-16 08:13:40|110.32|110.26|110.3|110.26|110.32|110.26|110.3|110.26|5531
1629101630000|2021-08-16 08:13:50|110.32|110.28|110.36|110.32|110.36|110.32|110.32|110.28|1452
1629101670000|2021-08-16 08:14:30|110.4|110.34|110.34|110.3|110.4|110.36|110.34|110.3|9381
1629101700000|2021-08-16 08:15:00|110.32|110.28|110.38|110.28|110.38|110.3|110.3|110.26|5769
1629101710000|2021-08-16 08:15:10|||||||||12179
1629101720000|2021-08-16 08:15:20|110.36||110.38||110.38||110.36||0
1629101730000|2021-08-16 08:15:30|110.36||110.36||110.36||110.36||0
1629101740000|2021-08-16 08:15:40|||||||||906
1629101750000|2021-08-16 08:15:50|110.38||110.38||110.38||110.38||901
1629101760000|2021-08-16 08:16:00|110.36||110.36||110.36||110.36||0
1629101770000|2021-08-16 08:16:10|110.34||110.34||110.34||110.34||19599
1629101780000|2021-08-16 08:16:20|110.36||110.36||110.36||110.34||0
1629101790000|2021-08-16 08:16:30|110.34||110.34||110.34||110.34||45407
1629101800000|2021-08-16 08:16:40|110.32|110.26|110.2|110.12|110.32|110.26|110.2|110.12|5664
1629101810000|2021-08-16 08:16:50|110.18|110.1|110.16|110.08|110.18|110.1|110.16|110.08|0
1629101820000|2021-08-16 08:17:00|110.14|110.06|110.12|110.02|110.14|110.06|110.12|110|1600
1629101830000|2021-08-16 08:17:10||110.04||110.02||110.04||110.02|4698
1629101840000|2021-08-16 08:17:20||110.04||110.02||110.04||110.02|2
1629101870000|2021-08-16 08:17:50|||||||||398
1629101910000|2021-08-16 08:18:30|||||||||2279
1629101920000|2021-08-16 08:18:40||110||110.02||110.02||110|1807
1629101930000|2021-08-16 08:18:50||110.04||110.04||110.04||110.02|0
1629101950000|2021-08-16 08:19:10|110.14|110.06|110.16|110.12|110.18|110.12|110.14|110.06|8729
1629101960000|2021-08-16 08:19:20|110.14|110.1|110.12|110.04|110.14|110.12|110.1|110.02|1313
1629101970000|2021-08-16 08:19:30||110.02||110.02||110.02||110|135
1629101980000|2021-08-16 08:19:40|110.14|110.04|110.18|110.14|110.2|110.14|110.14|110.04|0
1629101990000|2021-08-16 08:19:50|||||||||900
1629102000000|2021-08-16 08:20:00|110.24|110.16|110.24|110.2|110.24|110.2|110.2|110.16|168
1629102010000|2021-08-16 08:20:10|110.28|110.22|110.18|110.12|110.28|110.22|110.16|110.1|3313
1629102020000|2021-08-16 08:20:20|110.22|110.14|110.22|110.16|110.22|110.16|110.22|110.14|5308
1629102040000|2021-08-16 08:20:40||110.18||110.18||110.18||110.18|250
1629102050000|2021-08-16 08:20:50|110.2|110.16|110.24|110.18|110.26|110.2|110.2|110.14|13061
1629102060000|2021-08-16 08:21:00|110.22|110.14|110.16|110.1|110.22|110.14|110.16|110.1|2286
1629102070000|2021-08-16 08:21:10||110.12||110.12||110.12||110.12|0
1629102080000|2021-08-16 08:21:20|110.2|110.14|110.22|110.14|110.22|110.14|110.2|110.14|37
1629102100000|2021-08-16 08:21:40|110.2||110.2||110.2||110.2||183
1629102110000|2021-08-16 08:21:50|||||||||2790
1629102120000|2021-08-16 08:22:00|110.22|110.12|110.24|110.16|110.26|110.2|110.22|110.12|5724
1629102130000|2021-08-16 08:22:10|110.26|110.18|110.24|110.18|110.28|110.18|110.24|110.16|0
1629102150000|2021-08-16 08:22:30|110.22|110.16|110.22|110.18|110.26|110.2|110.22|110.16|4690
1629102160000|2021-08-16 08:22:40||110.16||110.18||110.18||110.16|0
1629102170000|2021-08-16 08:22:50||110.16||110.18||110.18||110.16|5275
1629102180000|2021-08-16 08:23:00|110.2|110.16|110.12|110.06|110.2|110.18|110.12|110.02|24174
1629102190000|2021-08-16 08:23:10|110.1|110.04|110.1|110.02|110.1|110.04|110.06|110.02|1687
1629102200000|2021-08-16 08:23:20||110.04||110.04||110.04||110.02|0
1629102210000|2021-08-16 08:23:30||110.02||110.02||110.02||110.02|0
1629102220000|2021-08-16 08:23:40|110.08|110.04|110.08|110.02|110.08|110.04|110.08|110.02|2800
1629102230000|2021-08-16 08:23:50|110.1|110.04|110.12|110.06|110.16|110.08|110.1|110.02|1239
1629102240000|2021-08-16 08:24:00||110.08||110.08||110.08||110.06|0
1629102250000|2021-08-16 08:24:10|110.1|110.06|110.08|110.06|110.1|110.06|110.08|110.06|4530
1629102260000|2021-08-16 08:24:20|110.1|110.04|110.08|110.04|110.1|110.04|110.06|110.04|153
1629102270000|2021-08-16 08:24:30|110.1|110.06|110.14|110.06|110.14|110.1|110.1|110.06|3161
1629102280000|2021-08-16 08:24:40|110.12||110.12||110.12||110.12||0
1629102300000|2021-08-16 08:25:00|110.1|110.04|110.08|110.04|110.1|110.04|110.08|110.04|0
1629102310000|2021-08-16 08:25:10|110.1|110.06|110.1|110.06|110.1|110.06|110.1|110.06|0
1629102320000|2021-08-16 08:25:20|110.08||110.08||110.08||110.08||0
1629102330000|2021-08-16 08:25:30|110.1|110.08|110.12|110.08|110.14|110.1|110.1|110.08|500
1629102350000|2021-08-16 08:25:50|||||||||836
1629102360000|2021-08-16 08:26:00|110.16|110.1|110.18|110.16|110.18|110.16|110.12|110.1|11280
1629102370000|2021-08-16 08:26:10|110.22|110.18|110.22|110.2|110.26|110.22|110.22|110.18|10294
1629102380000|2021-08-16 08:26:20|110.26|110.18|110.22|110.18|110.26|110.18|110.22|110.18|1169
1629102390000|2021-08-16 08:26:30|110.24||110.26||110.26||110.24||1086
1629102400000|2021-08-16 08:26:40||110.2||110.18||110.2||110.18|1
1629102410000|2021-08-16 08:26:50|110.28|110.2|110.24|110.18|110.3|110.24|110.24|110.18|3472
1629102420000|2021-08-16 08:27:00|110.22|110.16|110.28|110.22|110.28|110.22|110.2|110.16|7884
1629102430000|2021-08-16 08:27:10|110.3|110.18|110.28|110.18|110.3|110.18|110.28|110.18|0
1629102440000|2021-08-16 08:27:20|110.26|110.2|110.2|110.16|110.26|110.22|110.2|110.16|3335
1629102450000|2021-08-16 08:27:30|110.18|110.14|110.18|110.14|110.18|110.14|110.16|110.12|3790
1629102460000|2021-08-16 08:27:40|110.16|110.12|110.14|110.08|110.16|110.12|110.14|110.06|1629
1629102470000|2021-08-16 08:27:50|110.12|110.06|110.12|110.06|110.14|110.06|110.12|110.04|0
1629102480000|2021-08-16 08:28:00|110.14||110.12||110.14||110.12||5000
1629102500000|2021-08-16 08:28:20||110.04||110.06||110.06||110.04|0
1629102510000|2021-08-16 08:28:30|110.1|110.04|110.04|110|110.1|110.04|110.04|110|1814
1629102520000|2021-08-16 08:28:40|110.08|110.02|110.12|110.06|110.12|110.06|110.08|110.02|383
1629102540000|2021-08-16 08:29:00||110.04||110.06||110.06||110.04|0
1629102560000|2021-08-16 08:29:20|110.16|110.08|110.08|110.04|110.18|110.12|110.06|110.04|3974
1629102570000|2021-08-16 08:29:30|110.06|110.02|110.14|110.06|110.14|110.06|110.04|110|3753
1629102600000|2021-08-16 08:30:00|110.12|110.04|110.1|110|110.12|110.04|110.1|110|0
1629102610000|2021-08-16 08:30:10||110.02||110||110.02||110|0
1629102620000|2021-08-16 08:30:20|110.08|109.98|109.98|109.92|110.08|109.98|109.96|109.88|6765
1629102630000|2021-08-16 08:30:30|109.96|109.9|109.92|109.86|109.96|109.9|109.92|109.84|136
1629102640000|2021-08-16 08:30:40|109.94|109.88|109.96|109.9|109.96|109.92|109.92|109.88|452
1629102650000|2021-08-16 08:30:50||109.92||109.92||109.92||109.92|0
1629102660000|2021-08-16 08:31:00|109.98|109.94|109.96|109.92|110|109.94|109.94|109.92|12074
1629102670000|2021-08-16 08:31:10|109.94|109.88|109.96|109.88|109.96|109.9|109.92|109.88|7
1629102680000|2021-08-16 08:31:20|110|109.9|110|109.94|110|109.94|110|109.9|0
1629102690000|2021-08-16 08:31:30||109.96||109.96||109.96||109.96|0
1629102700000|2021-08-16 08:31:40|109.98|109.94|109.94|109.88|109.98|109.94|109.94|109.88|1684
1629102710000|2021-08-16 08:31:50|109.98|109.9|110|109.94|110|109.96|109.98|109.9|1389
1629102720000|2021-08-16 08:32:00|109.98|109.92|110|109.94|110|109.94|109.98|109.92|1500
1629102730000|2021-08-16 08:32:10|109.98|109.96|110|109.94|110|109.96|109.98|109.92|184
1629102740000|2021-08-16 08:32:20|109.98|109.92|110|109.94|110|109.94|109.98|109.92|0
1629102760000|2021-08-16 08:32:40|109.98|109.92|109.94|109.9|110|109.94|109.94|109.86|1309
1629102770000|2021-08-16 08:32:50||109.88||109.88||109.9||109.88|0
1629102780000|2021-08-16 08:33:00||109.9||109.9||109.92||109.88|124
1629102790000|2021-08-16 08:33:10||109.88||109.9||109.9||109.88|191
1629102800000|2021-08-16 08:33:20|109.9|109.88|109.92|109.86|109.92|109.9|109.88|109.84|5776
1629102810000|2021-08-16 08:33:30|109.94|109.88|109.98|109.94|110.02|109.94|109.92|109.88|12418
1629102820000|2021-08-16 08:33:40|110||109.98||110||109.98||23
1629102830000|2021-08-16 08:33:50|110|109.92|109.94|109.88|110|109.92|109.94|109.86|2111
1629102840000|2021-08-16 08:34:00|109.96|109.9|109.94|109.9|109.96|109.9|109.94|109.88|0
1629102850000|2021-08-16 08:34:10||109.88||109.9||109.9||109.88|0
1629102860000|2021-08-16 08:34:20|109.96|109.92|110|109.9|110.02|109.96|109.96|109.9|7164
1629102870000|2021-08-16 08:34:30|110.02|109.92|110.1|110.02|110.1|110.04|110|109.92|3278
1629102880000|2021-08-16 08:34:40||110||110||110.02||110|990
1629102890000|2021-08-16 08:34:50||110.02||110.02||110.02||110.02|0
1629102900000|2021-08-16 08:35:00|||||||||961
1629102950000|2021-08-16 08:35:50||110.04||110.04||110.04||110.04|7138
1629102960000|2021-08-16 08:36:00|110.12|110.06|110.1|110.06|110.12|110.08|110.1|110.06|34587
1629102970000|2021-08-16 08:36:10|110.08|110.04|110.08|110.02|110.08|110.04|110.04|109.98|3816
1629102980000|2021-08-16 08:36:20|110.12|110.04|110.12|110.06|110.12|110.06|110.12|110.04|765
1629102990000|2021-08-16 08:36:30||110.08||110.08||110.08||110.08|0
1629103000000|2021-08-16 08:36:40|110.1|110.04|110.1|110.04|110.1|110.06|110.06|110.02|499
1629103030000|2021-08-16 08:37:10|110.08|110.02|110.02|109.98|110.08|110.02|110|109.92|4315
1629103040000|2021-08-16 08:37:20|110.06|110|110.06|110|110.06|110|110.06|110|406
1629103050000|2021-08-16 08:37:30|110.04|109.98|110.06|110|110.06|110|110.04|109.98|11
1629103060000|2021-08-16 08:37:40|110.1|110.02|110.16|110.12|110.16|110.12|110.1|110.02|3466
1629103070000|2021-08-16 08:37:50|110.14|110.14|110.14|110.08|110.14|110.14|110.12|110.08|5330
1629103080000|2021-08-16 08:38:00||110.06||110.08||110.08||110.06|0
1629103090000|2021-08-16 08:38:10||110.06||110.08||110.08||110.06|41
1629103100000|2021-08-16 08:38:20|110.12|110.06|110.06|110.02|110.12|110.06|110.06|110|3616
1629103110000|2021-08-16 08:38:30|110.08|110.04|110.08|110.04|110.1|110.06|110.08|110.02|1047
1629103120000|2021-08-16 08:38:40|110.06||110.08||110.1||110.06||0
1629103130000|2021-08-16 08:38:50|110.1||110.08||110.1||110.08||3700
1629103140000|2021-08-16 08:39:00|110.06|110.02|110.02|109.96|110.06|110.02|110|109.96|3504
1629103150000|2021-08-16 08:39:10|110.06|109.98|110.06|110|110.06|110.02|110.02|109.98|4974
1629103160000|2021-08-16 08:39:20|110.04|110.02|110.06|110|110.06|110.02|110.04|110|0
1629103170000|2021-08-16 08:39:30|110.1|110.02|110.06|110|110.1|110.04|110.06|110|783
1629103190000|2021-08-16 08:39:50|110.08|110.02|110.14|110.08|110.16|110.08|110.08|110.02|0
1629103200000|2021-08-16 08:40:00|110.16||110.14||110.16||110.14||0
1629103220000|2021-08-16 08:40:20||110.1||110.08||110.1||110.08|0
1629103230000|2021-08-16 08:40:30|110.16|110.1|110.16|110.1|110.16|110.12|110.16|110.1|1930
1629103240000|2021-08-16 08:40:40|||||||||16
1629103260000|2021-08-16 08:41:00|||||||||181
1629103290000|2021-08-16 08:41:30|110.14|110.08|110.16|110.08|110.16|110.08|110.12|110.06|6247
1629103300000|2021-08-16 08:41:40|110.14|110.06|110.14|110.06|110.14|110.08|110.14|110.06|0
1629103310000|2021-08-16 08:41:50|110.16|110.08|110.14|110.08|110.16|110.08|110.14|110.08|0
1629103320000|2021-08-16 08:42:00||110.06||110.06||110.08||110.06|0
1629103340000|2021-08-16 08:42:20|110.12|110.04|110|109.98|110.12|110.06|110|109.94|6868
1629103360000|2021-08-16 08:42:40|110.02|110|110.08|110|110.08|110.04|110.02|110|3373
1629103370000|2021-08-16 08:42:50|||||||||34
1629103380000|2021-08-16 08:43:00|110.06|110.02|110.08|110|110.08|110.04|110.06|110|0
1629103390000|2021-08-16 08:43:10|110.06|110.02|110.08|110.04|110.08|110.04|110.06|110.02|0
1629103400000|2021-08-16 08:43:20|110.06|110|110.08|110.02|110.08|110.02|110|109.98|4880
1629103410000|2021-08-16 08:43:30|||||||||2249
1629103420000|2021-08-16 08:43:40|||||||||1837
1629103430000|2021-08-16 08:43:50|110.1|110.04|110.12|110.06|110.14|110.06|110.1|110.04|3797
1629103440000|2021-08-16 08:44:00|110.14|110.08|110.16|110.1|110.16|110.1|110.14|110.08|1720
1629103450000|2021-08-16 08:44:10||110.14||110.14||110.14||110.14|0
1629103460000|2021-08-16 08:44:20|||||||||882
1629103470000|2021-08-16 08:44:30|||||||||831
1629103490000|2021-08-16 08:44:50|110.14|110.1|110.12|110.06|110.14|110.1|110.12|110.06|6581
1629103500000|2021-08-16 08:45:00|110.1|110.04|110.08|110|110.1|110.04|110.08|110|0
1629103510000|2021-08-16 08:45:10||110.02||110.02||110.02||110.02|0
1629103540000|2021-08-16 08:45:40||110.04||110.06||110.06||110.04|3658
1629103550000|2021-08-16 08:45:50||110.04||110.04||110.04||110.04|5000
1629103560000|2021-08-16 08:46:00||110.06||110.06||110.06||110.06|0
1629103580000|2021-08-16 08:46:20|110.1|110.08|110.18|110.16|110.2|110.16|110.1|110.08|11407
1629103590000|2021-08-16 08:46:30|110.2|110.18|110.24|110.2|110.24|110.2|110.2|110.18|1216
1629103600000|2021-08-16 08:46:40|110.22|110.18|110.22|110.18|110.22|110.18|110.18|110.16|4392
1629103610000|2021-08-16 08:46:50||110.16||110.16||110.16||110.16|0
1629103620000|2021-08-16 08:47:00|110.2|110.18|110.2|110.16|110.22|110.18|110.2|110.16|4
1629103630000|2021-08-16 08:47:10|110.22||110.22||110.22||110.2||0
1629103640000|2021-08-16 08:47:20||110.18||110.18||110.18||110.18|0
1629103650000|2021-08-16 08:47:30|110.24|110.16|110.28|110.22|110.3|110.22|110.24|110.16|14104
1629103660000|2021-08-16 08:47:40|110.26|110.2|110.24|110.2|110.28|110.22|110.24|110.2|0
1629103690000|2021-08-16 08:48:10|110.28|110.22|110.22|110.16|110.28|110.22|110.2|110.16|16130
1629103700000|2021-08-16 08:48:20|110.24|110.18|110.26|110.18|110.26|110.18|110.24|110.18|2035
1629103710000|2021-08-16 08:48:30|110.24||110.24||110.24||110.24||0
1629103740000|2021-08-16 08:49:00|110.26|110.2|110.36|110.28|110.38|110.3|110.26|110.2|6513
1629103750000|2021-08-16 08:49:10|110.34|110.26|110.28|110.22|110.34|110.26|110.26|110.22|10353
1629103760000|2021-08-16 08:49:20|110.3|110.24|110.32|110.24|110.32|110.26|110.3|110.24|1620
1629103800000|2021-08-16 08:50:00|110.3||110.3||110.3||110.3||0
1629103820000|2021-08-16 08:50:20|110.34|110.26|110.38|110.3|110.38|110.32|110.34|110.26|2150
1629103830000|2021-08-16 08:50:30|110.36|110.32|110.32|110.24|110.42|110.34|110.3|110.24|6114
1629103840000|2021-08-16 08:50:40|110.34|110.26|110.34|110.24|110.34|110.26|110.34|110.24|0
1629103860000|2021-08-16 08:51:00||110.26||110.26||110.28||110.26|0
1629103870000|2021-08-16 08:51:10|110.38|110.28|110.4|110.3|110.4|110.34|110.38|110.28|609
1629103880000|2021-08-16 08:51:20|110.38|110.32|110.4|110.36|110.46|110.4|110.36|110.32|1270
1629103890000|2021-08-16 08:51:30|110.42|110.34|110.38|110.32|110.42|110.34|110.36|110.3|5585
1629103900000|2021-08-16 08:51:40|110.36|110.3|110.34|110.3|110.36|110.3|110.34|110.28|703
1629103910000|2021-08-16 08:51:50|110.36||110.34||110.36||110.34||1359
1629103920000|2021-08-16 08:52:00|110.32|110.28|110.34|110.28|110.34|110.28|110.3|110.24|4254
1629103930000|2021-08-16 08:52:10|||||||||4000
1629103970000|2021-08-16 08:52:50|110.38|110.3|110.44|110.4|110.46|110.4|110.38|110.3|1466
1629103980000|2021-08-16 08:53:00|110.46|110.42|110.44|110.4|110.5|110.42|110.44|110.4|5000
1629103990000|2021-08-16 08:53:10|110.42|110.38|110.44|110.36|110.44|110.4|110.42|110.34|597
1629104000000|2021-08-16 08:53:20|||||||||54
1629104010000|2021-08-16 08:53:30|110.46||110.46||110.46||110.44||24
1629104020000|2021-08-16 08:53:40|110.44||110.44||110.44||110.44||0
1629104030000|2021-08-16 08:53:50|110.46||110.44||110.46||110.44||0
1629104040000|2021-08-16 08:54:00|110.42|110.34|110.38|110.3|110.42|110.34|110.34|110.28|11269
1629104050000|2021-08-16 08:54:10|110.36|110.28|110.34|110.28|110.36|110.28|110.34|110.26|532
1629104060000|2021-08-16 08:54:20|110.36|110.26|110.36|110.28|110.36|110.28|110.32|110.24|0
1629104070000|2021-08-16 08:54:30|110.34|110.26|110.32|110.24|110.34|110.28|110.32|110.24|9896
1629104090000|2021-08-16 08:54:50||110.22||110.22||110.22||110.22|5316
1629104100000|2021-08-16 08:55:00|110.3|110.2|110.24|110.14|110.3|110.2|110.24|110.14|1776
1629104110000|2021-08-16 08:55:10|110.22|110.12|110.16|110.08|110.22|110.14|110.12|110.08|24000
1629104120000|2021-08-16 08:55:20|110.14|110.1|110.24|110.18|110.28|110.22|110.14|110.1|10656
1629104140000|2021-08-16 08:55:40||110.2||110.2||110.2||110.18|2367
1629104150000|2021-08-16 08:55:50||110.18||110.18||110.2||110.18|0
1629104160000|2021-08-16 08:56:00|110.22|110.2|110.22|110.16|110.22|110.2|110.22|110.14|2366
1629104170000|2021-08-16 08:56:10||110.18||110.16||110.18||110.16|0
1629104180000|2021-08-16 08:56:20|110.2|110.18|110.22|110.18|110.22|110.18|110.2|110.18|2000
1629104190000|2021-08-16 08:56:30|110.24|110.2|110.26|110.2|110.28|110.22|110.24|110.18|2667
1629104200000|2021-08-16 08:56:40|110.24||110.28||110.28||110.24||0
1629104220000|2021-08-16 08:57:00||110.22||110.2||110.22||110.2|0
1629104230000|2021-08-16 08:57:10|110.26||110.24||110.26||110.24||700
1629104240000|2021-08-16 08:57:20|110.22|110.18|110.18|110.14|110.22|110.18|110.16|110.14|13447
1629104260000|2021-08-16 08:57:40|110.2|110.16|110.22|110.16|110.24|110.2|110.2|110.16|7866
1629104270000|2021-08-16 08:57:50|110.2|110.14|110.2|110.14|110.22|110.16|110.2|110.14|0
1629104290000|2021-08-16 08:58:10|110.18|110.12|110.12|110.04|110.18|110.12|110.1|110.02|7259
1629104300000|2021-08-16 08:58:20|110.1|110.02|110.06|110.04|110.1|110.04|110.06|109.98|25500
1629104310000|2021-08-16 08:58:30|110.04|110|110.06|110.02|110.1|110.02|110.04|110|1606
1629104320000|2021-08-16 08:58:40|110.1|110.04|110.16|110.08|110.16|110.1|110.1|110.04|6150
1629104330000|2021-08-16 08:58:50|110.14|110.1|110.12|110.08|110.16|110.1|110.12|110.08|27
1629104340000|2021-08-16 08:59:00|110.16|110.1|110.16|110.12|110.16|110.12|110.16|110.1|3592
1629104350000|2021-08-16 08:59:10|110.2|110.14|110.2|110.14|110.24|110.16|110.2|110.14|3558
1629104360000|2021-08-16 08:59:20||110.12||110.12||110.12||110.12|0
1629104370000|2021-08-16 08:59:30|110.18|110.1|110.16|110.06|110.18|110.1|110.1|110.06|7094
1629104380000|2021-08-16 08:59:40|110.14|110.08|110.2|110.14|110.2|110.14|110.14|110.08|1220
1629104390000|2021-08-16 08:59:50|110.22||110.22||110.24||110.22||0
1629104400000|2021-08-16 09:00:00|110.24|110.16|110.24|110.18|110.28|110.22|110.24|110.16|1229
1629104410000|2021-08-16 09:00:10|110.28|110.2|110.26|110.2|110.28|110.22|110.26|110.2|750
1629104420000|2021-08-16 09:00:20|110.24|110.18|110.26|110.22|110.26|110.22|110.24|110.18|1804
1629104430000|2021-08-16 09:00:30||110.2||110.2||110.22||110.2|500
1629104440000|2021-08-16 09:00:40||110.22||110.2||110.22||110.2|0
1629104450000|2021-08-16 09:00:50||110.22||110.2||110.22||110.2|0
1629104460000|2021-08-16 09:01:00||110.22||110.2||110.22||110.2|0
1629104470000|2021-08-16 09:01:10|110.28|110.22|110.32|110.24|110.32|110.26|110.28|110.2|717
1629104480000|2021-08-16 09:01:20|110.3||110.3||110.3||110.3||10000
1629104490000|2021-08-16 09:01:30|110.32|110.26|110.3|110.26|110.32|110.28|110.3|110.24|1056
1629104500000|2021-08-16 09:01:40|110.28|110.24|110.28|110.24|110.32|110.24|110.28|110.24|788
1629104520000|2021-08-16 09:02:00|110.32|110.26|110.32|110.26|110.32|110.26|110.3|110.24|2736
1629104530000|2021-08-16 09:02:10|110.3|110.24|110.32|110.26|110.32|110.26|110.3|110.24|373
1629104540000|2021-08-16 09:02:20||110.28||110.28||110.28||110.26|0
1629104560000|2021-08-16 09:02:40|110.3|110.26|110.3|110.26|110.32|110.26|110.28|110.26|7328
1629104570000|2021-08-16 09:02:50|110.32|110.28|110.32|110.28|110.32|110.28|110.32|110.28|547
1629104580000|2021-08-16 09:03:00|110.34|110.3|110.38|110.32|110.38|110.34|110.34|110.3|6514
1629104590000|2021-08-16 09:03:10|110.4|110.34|110.44|110.36|110.44|110.36|110.4|110.32|2785
1629104600000|2021-08-16 09:03:20|110.46||110.44||110.46||110.44||47
1629104610000|2021-08-16 09:03:30|110.46|110.38|110.46|110.4|110.48|110.42|110.46|110.38|754
1629104620000|2021-08-16 09:03:40|110.48||110.46||110.48||110.46||0
1629104630000|2021-08-16 09:03:50|110.44|110.38|110.4|110.36|110.44|110.38|110.4|110.36|21262
1629104640000|2021-08-16 09:04:00|110.38|110.34|110.38|110.32|110.38|110.34|110.3|110.26|26663
1629104690000|2021-08-16 09:04:50|110.36|110.3|110.34|110.28|110.36|110.3|110.32|110.26|13595
1629104700000|2021-08-16 09:05:00|110.32|110.26|110.3|110.22|110.32|110.26|110.26|110.18|132
1629104710000|2021-08-16 09:05:10|110.32|110.2|110.32|110.26|110.32|110.26|110.26|110.18|3500
1629104720000|2021-08-16 09:05:20|110.36|110.28|110.32|110.26|110.36|110.3|110.3|110.26|4147
1629104730000|2021-08-16 09:05:30|110.34|110.28|110.36|110.32|110.38|110.32|110.34|110.28|783
1629104740000|2021-08-16 09:05:40|110.34|110.3|110.36|110.3|110.36|110.3|110.3|110.26|5211
1629104760000|2021-08-16 09:06:00|110.34||110.34||110.34||110.34||21
1629104770000|2021-08-16 09:06:10|110.32|110.28|110.36|110.3|110.36|110.3|110.32|110.26|606
1629104780000|2021-08-16 09:06:20||110.28||110.3||110.3||110.28|0
1629104800000|2021-08-16 09:06:40|110.34|110.32|110.32|110.26|110.36|110.32|110.28|110.24|20347
1629104820000|2021-08-16 09:07:00|110.34|110.24|110.28|110.24|110.36|110.24|110.26|110.24|3442
1629104830000|2021-08-16 09:07:10|110.3||110.28||110.3||110.28||0
1629104840000|2021-08-16 09:07:20|110.3|110.26|110.32|110.26|110.34|110.32|110.3|110.26|4145
1629104850000|2021-08-16 09:07:30|110.3|110.24|110.34|110.3|110.34|110.3|110.3|110.24|0
1629104880000|2021-08-16 09:08:00|110.32|110.28|110.26|110.22|110.32|110.28|110.24|110.22|2300
1629104900000|2021-08-16 09:08:20|||||||||928
1629104910000|2021-08-16 09:08:30|110.24|110.2|110.22|110.18|110.24|110.2|110.2|110.18|4601
1629104920000|2021-08-16 09:08:40|110.2|110.16|110.28|110.22|110.32|110.24|110.2|110.16|12025
1629104930000|2021-08-16 09:08:50|110.26||110.28||110.28||110.26||0
1629104940000|2021-08-16 09:09:00|110.26||110.26||110.26||110.26||0
1629104950000|2021-08-16 09:09:10|110.24|110.18|110.2|110.16|110.24|110.22|110.2|110.16|6262
1629104960000|2021-08-16 09:09:20|||||||||4115
1629104970000|2021-08-16 09:09:30|110.18|110.14|110.18|110.1|110.18|110.14|110.18|110.1|1534
1629105000000|2021-08-16 09:10:00|110.16|110.08|110.14|110.08|110.16|110.08|110.14|110.08|0
1629105010000|2021-08-16 09:10:10|110.18|110.1|110.2|110.14|110.2|110.14|110.14|110.08|22
1629105020000|2021-08-16 09:10:20||110.12||110.14||110.14||110.12|0
1629105030000|2021-08-16 09:10:30|110.18|110.12|110.2|110.12|110.2|110.14|110.1|110.08|20783
1629105060000|2021-08-16 09:11:00|110.22|110.14|110.36|110.3|110.36|110.3|110.22|110.14|58687
1629105070000|2021-08-16 09:11:10|110.38|110.32|110.38|110.32|110.38|110.32|110.38|110.32|0
1629105080000|2021-08-16 09:11:20|110.36|110.3|110.4|110.34|110.42|110.34|110.32|110.3|8402
1629105090000|2021-08-16 09:11:30||110.32||110.32||110.32||110.32|3459
1629105100000|2021-08-16 09:11:40|110.42|110.34|110.48|110.4|110.48|110.42|110.42|110.34|6784
1629105110000|2021-08-16 09:11:50|110.46|110.42|110.46|110.42|110.46|110.42|110.44|110.4|0
1629105130000|2021-08-16 09:12:10|110.44|110.4|110.46|110.4|110.46|110.4|110.42|110.4|4962
1629105140000|2021-08-16 09:12:20|110.44|110.42|110.44|110.4|110.46|110.42|110.44|110.4|2
1629105150000|2021-08-16 09:12:30|110.42|110.38|110.46|110.4|110.46|110.4|110.42|110.38|2279
1629105170000|2021-08-16 09:12:50|110.44||110.44||110.44||110.44||0
1629105220000|2021-08-16 09:13:40||110.38||110.38||110.38||110.38|0
1629105230000|2021-08-16 09:13:50|||||||||53
1629105240000|2021-08-16 09:14:00|110.42|110.36|110.36|110.34|110.42|110.36|110.34|110.32|15913
1629105250000|2021-08-16 09:14:10|110.38||110.36||110.38||110.36||0
1629105260000|2021-08-16 09:14:20|110.38|110.32|110.36|110.32|110.38|110.32|110.36|110.32|160
1629105280000|2021-08-16 09:14:40|110.38|110.3|110.32|110.28|110.38|110.3|110.32|110.28|1561
1629105300000|2021-08-16 09:15:00|110.3|110.26|110.32|110.28|110.32|110.28|110.28|110.24|10555
1629105310000|2021-08-16 09:15:10|110.34|110.3|110.4|110.34|110.4|110.34|110.34|110.3|5969
1629105320000|2021-08-16 09:15:20|110.38|110.3|110.4|110.34|110.4|110.34|110.38|110.3|0
1629105330000|2021-08-16 09:15:30|110.38|110.32|110.36|110.3|110.38|110.34|110.36|110.26|649
1629105350000|2021-08-16 09:15:50|110.38|110.32|110.38|110.3|110.4|110.32|110.36|110.3|68304
1629105360000|2021-08-16 09:16:00|110.36|110.32|110.36|110.3|110.36|110.32|110.36|110.3|0
1629105370000|2021-08-16 09:16:10|110.34|110.28|110.32|110.26|110.34|110.28|110.3|110.26|478
1629105380000|2021-08-16 09:16:20|110.3||110.3||110.3||110.3||0
1629105390000|2021-08-16 09:16:30|110.32||110.32||110.32||110.32||0
1629105400000|2021-08-16 09:16:40|110.3||110.3||110.3||110.3||0
1629105410000|2021-08-16 09:16:50|110.28|110.24|110.3|110.24|110.3|110.26|110.26|110.22|17315
1629105420000|2021-08-16 09:17:00|110.32|110.26|110.34|110.28|110.34|110.3|110.3|110.26|9643
1629105440000|2021-08-16 09:17:20|110.32|110.26|110.32|110.24|110.32|110.26|110.32|110.24|904
1629105470000|2021-08-16 09:17:50|||||||||928
1629105500000|2021-08-16 09:18:20||110.26||110.26||110.26||110.26|4
1629105520000|2021-08-16 09:18:40|110.3|110.24|110.32|110.24|110.32|110.24|110.3|110.22|322
1629105530000|2021-08-16 09:18:50|110.3|110.22|110.28|110.22|110.3|110.22|110.28|110.22|1800
1629105550000|2021-08-16 09:19:10|110.26|110.2|110.22|110.18|110.26|110.2|110.22|110.18|43943
1629105560000|2021-08-16 09:19:20|||||||||8601
1629105590000|2021-08-16 09:19:50|||||||||711
1629105600000|2021-08-16 09:20:00|110.24|110.2|110.28|110.24|110.32|110.26|110.22|110.2|5356025
1629105620000|2021-08-16 09:20:20|110.3|110.26|110.28|110.24|110.3|110.28|110.28|110.24|4172
1629105630000|2021-08-16 09:20:30|110.26|110.22|110.26|110.22|110.26|110.22|110.24|110.22|214
1629105640000|2021-08-16 09:20:40||110.24||110.24||110.24||110.24|0
1629105650000|2021-08-16 09:20:50||110.22||110.22||110.24||110.22|0
1629105660000|2021-08-16 09:21:00||110.24||110.22||110.24||110.22|5451
1629105690000|2021-08-16 09:21:30||110.24||110.22||110.24||110.22|2345
1629105700000|2021-08-16 09:21:40|110.24|110.2|110.22|110.18|110.24|110.2|110.22|110.16|8496
1629105710000|2021-08-16 09:21:50|110.2|110.16|110.18|110.16|110.22|110.18|110.16|110.14|3524
1629105720000|2021-08-16 09:22:00|110.22|110.14|110.22|110.16|110.22|110.2|110.2|110.14|4260
1629105730000|2021-08-16 09:22:10|110.24|110.18|110.24|110.22|110.26|110.22|110.24|110.18|2649
1629105740000|2021-08-16 09:22:20|110.26|110.24|110.26|110.24|110.26|110.24|110.26|110.24|783
1629105750000|2021-08-16 09:22:30|110.28|110.26|110.28|110.26|110.32|110.28|110.28|110.24|7193
1629105760000|2021-08-16 09:22:40|110.32|110.28|110.32|110.26|110.32|110.28|110.32|110.26|2
1629105800000|2021-08-16 09:23:20|||||||||346
1629105820000|2021-08-16 09:23:40|110.3|110.28|110.3|110.24|110.3|110.28|110.28|110.24|7501
1629105830000|2021-08-16 09:23:50||110.26||110.24||110.26||110.24|0
1629105840000|2021-08-16 09:24:00|110.28||110.3||110.3||110.28||1
1629105850000|2021-08-16 09:24:10|110.32|110.26|110.34|110.3|110.34|110.3|110.32|110.24|1894
1629105890000|2021-08-16 09:24:50|110.36|110.32|110.4|110.38|110.44|110.38|110.36|110.32|7114
1629105900000|2021-08-16 09:25:00|110.38|110.36|110.38|110.3|110.4|110.36|110.34|110.3|0
1629105910000|2021-08-16 09:25:10||110.32||110.32||110.32||110.32|0
1629105920000|2021-08-16 09:25:20|110.4|110.34|110.38|110.32|110.4|110.34|110.38|110.32|0
1629105950000|2021-08-16 09:25:50||110.34||110.32||110.34||110.32|0
1629105960000|2021-08-16 09:26:00|||||||||3000
1629105980000|2021-08-16 09:26:20||110.34||110.32||110.34||110.32|47
1629105990000|2021-08-16 09:26:30||110.34||110.32||110.34||110.32|5381
1629106000000|2021-08-16 09:26:40|110.36|110.3|110.28|110.24|110.36|110.3|110.28|110.24|6481
1629106010000|2021-08-16 09:26:50|110.26|110.2|110.26|110.22|110.26|110.22|110.24|110.2|1561
1629106050000|2021-08-16 09:27:30|110.24|110.2|110.24|110.2|110.26|110.2|110.2|110.16|32251
1629106060000|2021-08-16 09:27:40|110.26|110.22|110.3|110.26|110.3|110.26|110.26|110.22|994
1629106070000|2021-08-16 09:27:50|||||||||100
1629106110000|2021-08-16 09:28:30|110.32|110.28|110.32|110.28|110.32|110.28|110.3|110.28|355
1629106120000|2021-08-16 09:28:40|110.36|110.3|110.36|110.3|110.36|110.3|110.34|110.3|649
1629106130000|2021-08-16 09:28:50|110.34|110.28|110.26|110.2|110.34|110.28|110.26|110.2|3316
1629106140000|2021-08-16 09:29:00||110.22||110.22||110.24||110.22|0
1629106150000|2021-08-16 09:29:10||110.2||110.22||110.22||110.2|0
1629106160000|2021-08-16 09:29:20|110.24|110.2|110.24|110.16|110.24|110.2|110.22|110.16|152
1629106170000|2021-08-16 09:29:30|110.26|110.18|110.3|110.24|110.3|110.24|110.26|110.18|2217
1629106180000|2021-08-16 09:29:40|110.26||110.26||110.26||110.26||10317
1629106190000|2021-08-16 09:29:50|110.24|110.2|110.24|110.2|110.24|110.2|110.24|110.18|8
1629106200000|2021-08-16 09:30:00||110.18||110.18||110.2||110.18|0
1629106220000|2021-08-16 09:30:20|110.22|110.16|110.16|110.14|110.22|110.16|110.16|110.1|13
1629106230000|2021-08-16 09:30:30|110.2|110.16|110.22|110.14|110.22|110.16|110.2|110.14|2535
1629106240000|2021-08-16 09:30:40|110.2|110.16|110.22|110.18|110.22|110.18|110.18|110.14|6533
1629106260000|2021-08-16 09:31:00|110.24|110.16|110.18|110.14|110.24|110.2|110.18|110.14|688
1629106270000|2021-08-16 09:31:10|110.2||110.2||110.2||110.2||18
1629106280000|2021-08-16 09:31:20|110.18||110.18||110.2||110.18||0
1629106290000|2021-08-16 09:31:30|110.2|110.16|110.22|110.16|110.24|110.18|110.2|110.14|137
1629106300000|2021-08-16 09:31:40|110.2|110.14|110.2|110.14|110.2|110.14|110.2|110.12|4569
1629106310000|2021-08-16 09:31:50|110.18|110.12|110.18|110.12|110.18|110.12|110.16|110.12|336
1629106320000|2021-08-16 09:32:00|110.2|110.14|110.2|110.14|110.2|110.14|110.2|110.14|0
1629106340000|2021-08-16 09:32:20|110.18|110.1|110.14|110.12|110.18|110.12|110.14|110.08|232
1629106350000|2021-08-16 09:32:30|110.16|110.08|110.12|110.06|110.16|110.08|110.12|110.04|2294
1629106360000|2021-08-16 09:32:40|110.14|110.08|110.12|110.06|110.14|110.1|110.12|110.06|0
1629106380000|2021-08-16 09:33:00|110.16|110.08|110.14|110.1|110.18|110.12|110.14|110.08|148
1629106410000|2021-08-16 09:33:30|110.12|110.08|110.08|110.02|110.12|110.1|110.08|110.02|282
1629106420000|2021-08-16 09:33:40|110.06|110.04|110.06|110|110.06|110.04|110.06|110|195
1629106440000|2021-08-16 09:34:00|110.04|110.02|110.04|110|110.04|110.02|110.04|110|4758
1629106450000|2021-08-16 09:34:10|110.02|109.98|110|109.96|110.02|109.98|110|109.96|8768
1629106460000|2021-08-16 09:34:20|110.02|109.98|110.06|110|110.06|110.02|110.02|109.98|2369
1629106470000|2021-08-16 09:34:30||110.02||110.02||110.02||110.02|0
1629106480000|2021-08-16 09:34:40|110.08|110.04|110.1|110.04|110.12|110.04|110.08|110.04|3380
1629106490000|2021-08-16 09:34:50|110.08|110.02|110.1|110.02|110.1|110.02|110.08|110.02|0
1629106500000|2021-08-16 09:35:00|110.12|110.04|110.12|110.04|110.12|110.04|110.12|110.04|0
1629106510000|2021-08-16 09:35:10|110.1|110.02|110.1|110.02|110.1|110.04|110.08|110.02|2200
1629106520000|2021-08-16 09:35:20|110.08|110.04|110.06|110|110.1|110.04|110.06|110|382
1629106530000|2021-08-16 09:35:30|110.04|110.02|110.08|110.02|110.08|110.04|110.04|110.02|2244
1629106540000|2021-08-16 09:35:40|110.06|110|110.06|110|110.06|110|110.06|110|0
1629106550000|2021-08-16 09:35:50|110.04|110.02|110.06|110|110.06|110.02|110.04|110|0
1629106560000|2021-08-16 09:36:00|110.08|110.02|110.06|110.02|110.08|110.04|110.06|110.02|979
1629106580000|2021-08-16 09:36:20||110.04||110.04||110.04||110.02|3616
1629106590000|2021-08-16 09:36:30||110.02||110.04||110.04||110.02|0
1629106610000|2021-08-16 09:36:50|110.04|110.02|110.04|109.98|110.06|110.02|110.04|109.98|1358
1629106620000|2021-08-16 09:37:00|110.02|110|110.04|109.98|110.04|110|110|109.96|186
1629106630000|2021-08-16 09:37:10|110.02|109.96|110.04|109.98|110.04|109.98|110.02|109.96|79
1629106640000|2021-08-16 09:37:20|110.02|109.96|110.04|109.98|110.04|109.98|110.02|109.96|2
1629106650000|2021-08-16 09:37:30|110.06|110|110.08|110.04|110.08|110.04|110.06|110|8155
1629106670000|2021-08-16 09:37:50|110.04|110.02|110.04|110|110.06|110.02|110.04|110|10
1629106680000|2021-08-16 09:38:00|110.06|110.02|110.08|110.04|110.08|110.04|110.06|110.02|1092
1629106700000|2021-08-16 09:38:20|110.06|110.02|110.04|110|110.06|110.02|110.04|110|5015
1629106710000|2021-08-16 09:38:30|110.06|110.02|110.08|110.04|110.08|110.04|110.06|110.02|526
1629106740000|2021-08-16 09:39:00|110.06|110.02|110.06|110|110.08|110.04|110.04|110|195
1629106750000|2021-08-16 09:39:10|110.04|109.98|110.02|109.96|110.04|109.98|110.02|109.96|4044
1629106760000|2021-08-16 09:39:20|110|109.92|109.98|109.9|110|109.92|109.98|109.9|3468
1629106770000|2021-08-16 09:39:30|109.96|109.88|109.94|109.88|109.96|109.88|109.94|109.88|0
1629106780000|2021-08-16 09:39:40|109.96|109.9|110|109.96|110|109.96|109.96|109.9|2783
1629106790000|2021-08-16 09:39:50|109.98|109.92|109.96|109.92|109.98|109.92|109.96|109.9|7
1629106800000|2021-08-16 09:40:00|109.94|109.88|109.96|109.94|109.96|109.94|109.9|109.82|8273
1629106810000|2021-08-16 09:40:10||109.92||109.92||109.92||109.92|0
1629106820000|2021-08-16 09:40:20|109.94|109.9|109.94|109.92|109.94|109.92|109.94|109.9|1115
1629106860000|2021-08-16 09:41:00|||||||||1601
1629106870000|2021-08-16 09:41:10|109.96|109.9|109.96|109.92|109.96|109.94|109.96|109.9|1591
1629106880000|2021-08-16 09:41:20|109.98|109.94|109.96|109.9|110.02|109.96|109.94|109.9|4517
1629106890000|2021-08-16 09:41:30||109.92||109.92||109.92||109.9|0
1629106900000|2021-08-16 09:41:40||109.9||109.9||109.9||109.88|1000
1629106920000|2021-08-16 09:42:00|109.94|109.92|109.94|109.92|109.94|109.92|109.94|109.92|0
1629106930000|2021-08-16 09:42:10|109.92|109.9|109.94|109.9|109.94|109.9|109.92|109.88|363
1629106940000|2021-08-16 09:42:20|109.92|109.88|109.92|109.84|109.92|109.88|109.88|109.84|5541
1629106950000|2021-08-16 09:42:30|109.9|109.82|109.9|109.84|109.9|109.84|109.9|109.82|148
1629106960000|2021-08-16 09:42:40|109.92||109.92||109.92||109.92||0
1629106970000|2021-08-16 09:42:50|109.9||109.9||109.9||109.9||441
1629106990000|2021-08-16 09:43:10|||||||||4757
1629107000000|2021-08-16 09:43:20|109.88|109.82|109.82|109.76|109.88|109.82|109.82|109.76|163
1629107030000|2021-08-16 09:43:50|109.84|109.78|109.82|109.74|109.84|109.8|109.8|109.72|2461
1629107040000|2021-08-16 09:44:00|109.8||109.8||109.8||109.8||0
1629107080000|2021-08-16 09:44:40|109.82|109.76|109.8|109.76|109.82|109.76|109.8|109.76|456
1629107100000|2021-08-16 09:45:00|109.82|109.78|109.86|109.82|109.9|109.84|109.82|109.78|3791
1629107130000|2021-08-16 09:45:30||109.84||109.84||109.84||109.82|0
1629107150000|2021-08-16 09:45:50|109.9|109.86|109.9|109.86|109.9|109.86|109.9|109.86|2
1629107180000|2021-08-16 09:46:20|109.92|109.88|109.92|109.88|109.94|109.9|109.92|109.88|12653
1629107210000|2021-08-16 09:46:50|109.9|109.86|109.92|109.86|109.92|109.86|109.88|109.8|8038
1629107220000|2021-08-16 09:47:00|109.9|109.84|109.88|109.84|109.92|109.84|109.88|109.84|0
1629107240000|2021-08-16 09:47:20|109.9|109.86|109.9|109.86|109.9|109.86|109.88|109.86|0
1629107250000|2021-08-16 09:47:30|109.92|109.88|109.92|109.9|109.98|109.9|109.92|109.86|2002
1629107260000|2021-08-16 09:47:40||109.88||109.88||109.9||109.88|0
1629107270000|2021-08-16 09:47:50||109.9||109.9||109.9||109.9|860
1629107280000|2021-08-16 09:48:00|109.94|109.92|109.98|109.92|110|109.92|109.94|109.9|72
1629107300000|2021-08-16 09:48:20|109.96|109.94|109.92|109.88|109.96|109.94|109.9|109.86|10769
1629107310000|2021-08-16 09:48:30|109.94||109.94||109.94||109.94||1377
1629107320000|2021-08-16 09:48:40|109.92|109.9|109.92|109.88|109.94|109.9|109.92|109.88|10
1629107330000|2021-08-16 09:48:50|109.9|109.84|109.82|109.8|109.9|109.84|109.82|109.76|1464
1629107340000|2021-08-16 09:49:00|109.84||109.84||109.84||109.84||0
1629107360000|2021-08-16 09:49:20|109.82|109.76|109.82|109.74|109.82|109.76|109.8|109.72|187
1629107370000|2021-08-16 09:49:30|109.8|109.72|109.78|109.72|109.8|109.72|109.78|109.7|0
1629107380000|2021-08-16 09:49:40|109.76|109.7|109.72|109.7|109.76|109.7|109.72|109.66|136
1629107400000|2021-08-16 09:50:00|109.74||109.74||109.76||109.74||3500
1629107410000|2021-08-16 09:50:10|109.76|109.72|109.8|109.74|109.8|109.74|109.74|109.72|1560
1629107460000|2021-08-16 09:51:00|109.82|109.76|109.86|109.82|109.86|109.82|109.8|109.76|909
1629107470000|2021-08-16 09:51:10|||||||||1082
1629107480000|2021-08-16 09:51:20|109.88|109.84|109.92|109.86|109.92|109.86|109.86|109.82|1267
1629107490000|2021-08-16 09:51:30|109.94||109.92||109.94||109.92||0
1629107500000|2021-08-16 09:51:40|109.9|109.84|109.9|109.86|109.9|109.86|109.84|109.82|8786
1629107510000|2021-08-16 09:51:50|109.92|109.88|109.9|109.86|109.92|109.9|109.9|109.86|1513
1629107530000|2021-08-16 09:52:10||109.88||109.86||109.88||109.86|0
1629107550000|2021-08-16 09:52:30|109.88|109.84|109.88|109.82|109.88|109.84|109.86|109.82|1502
1629107580000|2021-08-16 09:53:00|||||||||1608
1629107600000|2021-08-16 09:53:20|109.9|109.84|109.9|109.84|109.9|109.84|109.9|109.82|11198
1629107610000|2021-08-16 09:53:30|109.88|109.82|109.9|109.84|109.9|109.84|109.88|109.82|5000
1629107630000|2021-08-16 09:53:50|109.92|109.86|109.94|109.88|109.94|109.88|109.92|109.86|12312
1629107670000|2021-08-16 09:54:30|109.92|109.86|109.92|109.88|109.92|109.88|109.92|109.86|8
1629107680000|2021-08-16 09:54:40|109.94||109.94||109.94||109.94||0
1629107690000|2021-08-16 09:54:50|109.92||109.92||109.92||109.92||0
1629107730000|2021-08-16 09:55:30|109.94|109.9|109.94|109.9|109.98|109.9|109.94|109.9|3526
1629107740000|2021-08-16 09:55:40|||||||||894
1629107760000|2021-08-16 09:56:00|109.96|109.92|109.98|109.94|110|109.96|109.96|109.92|1566
1629107770000|2021-08-16 09:56:10||109.92||109.94||109.94||109.92|0
1629107780000|2021-08-16 09:56:20||109.92||109.94||109.94||109.92|0
1629107810000|2021-08-16 09:56:50|109.96|109.92|109.96|109.9|109.98|109.92|109.94|109.9|495
1629107820000|2021-08-16 09:57:00|109.98|109.92|109.96|109.9|109.98|109.92|109.96|109.88|2245
1629107830000|2021-08-16 09:57:10|||||||||1708
1629107840000|2021-08-16 09:57:20|109.94|109.88|109.92|109.86|109.94|109.9|109.9|109.86|1342
1629107850000|2021-08-16 09:57:30||109.88||109.88||109.88||109.88|10
1629107860000|2021-08-16 09:57:40|109.94|109.9|109.96|109.92|109.98|109.94|109.94|109.9|11856
1629107870000|2021-08-16 09:57:50|109.98|109.9|109.96|109.88|109.98|109.9|109.92|109.88|2012
1629107880000|2021-08-16 09:58:00|109.94|109.9|109.96|109.9|109.96|109.9|109.94|109.9|0
1629107890000|2021-08-16 09:58:10|109.94||109.94||109.94||109.94||0
1629107900000|2021-08-16 09:58:20|109.92|109.88|109.92|109.88|109.94|109.88|109.9|109.86|1623
1629107910000|2021-08-16 09:58:30|||||||||1000
1629107930000|2021-08-16 09:58:50|||||||||500
1629107940000|2021-08-16 09:59:00|109.94|109.9|109.94|109.9|109.94|109.9|109.94|109.9|211
1629107960000|2021-08-16 09:59:20|109.96|109.92|109.92|109.88|109.98|109.94|109.92|109.88|2604
1629107990000|2021-08-16 09:59:50|109.9|109.86|109.92|109.88|109.96|109.9|109.86|109.8|7341
1629108000000|2021-08-16 10:00:00||109.86||109.88||109.88||109.86|0
1629108010000|2021-08-16 10:00:10|109.9|109.9|109.96|109.9|109.96|109.9|109.9|109.88|0
1629108020000|2021-08-16 10:00:20||109.88||109.9||109.9||109.88|2748
1629108030000|2021-08-16 10:00:30|109.98|109.92|109.98|109.94|109.98|109.94|109.96|109.92|573
1629108050000|2021-08-16 10:00:50|109.96||109.96||109.96||109.96||191
1629108060000|2021-08-16 10:01:00|109.98|109.96|109.98|109.96|109.98|109.96|109.98|109.96|1901
1629108110000|2021-08-16 10:01:50|110|109.98|110|109.98|110.06|110|110|109.96|10336
1629108130000|2021-08-16 10:02:10|109.98|109.96|109.96|109.9|109.98|109.96|109.94|109.9|1429
1629108150000|2021-08-16 10:02:30|109.98|109.92|110.02|109.98|110.02|109.98|109.96|109.92|7646
1629108160000|2021-08-16 10:02:40|||||||||2000
1629108180000|2021-08-16 10:03:00|110|109.96|110|109.96|110|109.96|110|109.96|2884
1629108190000|2021-08-16 10:03:10|109.98|109.94|110|109.96|110.02|109.98|109.98|109.94|13330
1629108200000|2021-08-16 10:03:20|110.02|109.98|110.02|109.98|110.02|109.98|110.02|109.98|11
1629108210000|2021-08-16 10:03:30|110.06|110|110.06|110.02|110.06|110.02|110.06|110|402
1629108220000|2021-08-16 10:03:40|110.04|110|110.02|110|110.06|110.02|110.02|110|600
1629108230000|2021-08-16 10:03:50|110|109.98|110|109.92|110|109.98|109.96|109.9|1328
1629108240000|2021-08-16 10:04:00|109.98|109.9|109.98|109.92|109.98|109.94|109.94|109.9|903
1629108250000|2021-08-16 10:04:10|110|109.94|109.98|109.92|110|109.96|109.96|109.92|5096
1629108260000|2021-08-16 10:04:20|109.96|109.94|109.94|109.9|109.96|109.94|109.94|109.9|186
1629108270000|2021-08-16 10:04:30|109.92|109.88|109.92|109.9|109.92|109.9|109.92|109.86|1699
1629108280000|2021-08-16 10:04:40|109.9|109.86|109.86|109.78|109.9|109.86|109.86|109.78|466
1629108290000|2021-08-16 10:04:50|109.84|109.76|109.82|109.76|109.84|109.76|109.82|109.76|10158
1629108330000|2021-08-16 10:05:30|109.84|109.78|109.84|109.78|109.86|109.84|109.82|109.76|6988
1629108340000|2021-08-16 10:05:40|109.82|109.74|109.78|109.72|109.82|109.74|109.76|109.68|1051
1629108350000|2021-08-16 10:05:50|109.76|109.74|109.76|109.72|109.78|109.74|109.76|109.72|0
1629108370000|2021-08-16 10:06:10|||||||||450
1629108380000|2021-08-16 10:06:20|109.78|109.74|109.82|109.78|109.82|109.78|109.78|109.74|7854
1629108390000|2021-08-16 10:06:30|109.8|109.76|109.84|109.76|109.84|109.78|109.76|109.74|2254
1629108400000|2021-08-16 10:06:40|109.82|109.78|109.82|109.78|109.82|109.78|109.82|109.78|0
1629108410000|2021-08-16 10:06:50|109.84|109.76|109.82|109.78|109.84|109.78|109.8|109.76|0
1629108430000|2021-08-16 10:07:10|109.8|109.76|109.8|109.76|109.8|109.76|109.78|109.76|682
1629108440000|2021-08-16 10:07:20|109.76|109.74|109.78|109.74|109.78|109.74|109.74|109.7|4627
1629108450000|2021-08-16 10:07:30|109.8|109.72|109.8|109.76|109.82|109.78|109.8|109.7|349
1629108470000|2021-08-16 10:07:50||109.78||109.78||109.78||109.78|0
1629108500000|2021-08-16 10:08:20||109.76||109.78||109.78||109.76|0
1629108510000|2021-08-16 10:08:30|109.84|109.8|109.84|109.8|109.86|109.8|109.8|109.8|2056
1629108530000|2021-08-16 10:08:50|109.82|109.78|109.78|109.72|109.82|109.78|109.78|109.72|328
1629108550000|2021-08-16 10:09:10||109.7||109.7||109.7||109.7|196
1629108560000|2021-08-16 10:09:20|109.76|109.72|109.76|109.72|109.78|109.72|109.76|109.72|0
1629108570000|2021-08-16 10:09:30|109.8|109.74|109.78|109.72|109.8|109.76|109.78|109.72|380
1629108580000|2021-08-16 10:09:40|109.8|109.74|109.78|109.72|109.8|109.74|109.76|109.72|0
1629108600000|2021-08-16 10:10:00|109.76|109.7|109.76|109.72|109.76|109.72|109.74|109.68|4002
1629108610000|2021-08-16 10:10:10|||||||||2825
1629108620000|2021-08-16 10:10:20|109.74|109.7|109.74|109.7|109.76|109.72|109.66|109.62|13581
1629108630000|2021-08-16 10:10:30|109.72|109.66|109.72|109.68|109.72|109.7|109.72|109.66|655
1629108640000|2021-08-16 10:10:40|109.7|109.66|109.68|109.62|109.72|109.66|109.66|109.62|2475
1629108650000|2021-08-16 10:10:50||109.6||109.62||109.62||109.6|0
1629108660000|2021-08-16 10:11:00|109.66|109.58|109.62|109.58|109.66|109.58|109.56|109.52|1621
1629108670000|2021-08-16 10:11:10|109.64|109.56|109.7|109.64|109.7|109.66|109.64|109.56|2858
1629108680000|2021-08-16 10:11:20|109.68|109.62|109.58|109.52|109.7|109.64|109.56|109.5|4020
1629108700000|2021-08-16 10:11:40|109.6|109.54|109.6|109.56|109.64|109.56|109.6|109.54|14
1629108710000|2021-08-16 10:11:50|109.64|109.6|109.62|109.56|109.64|109.6|109.62|109.56|0
1629108720000|2021-08-16 10:12:00|109.64|109.58|109.64|109.6|109.68|109.62|109.62|109.58|1624
1629108730000|2021-08-16 10:12:10|||||||||954
1629108740000|2021-08-16 10:12:20|109.62|109.58|109.62|109.58|109.62|109.58|109.62|109.58|1051
1629108770000|2021-08-16 10:12:50|109.6|109.56|109.62|109.58|109.62|109.58|109.6|109.56|292
1629108780000|2021-08-16 10:13:00|109.6|109.56|109.62|109.56|109.62|109.56|109.58|109.52|1108
1629108800000|2021-08-16 10:13:20|109.64|109.58|109.68|109.62|109.68|109.62|109.64|109.58|660
1629108820000|2021-08-16 10:13:40|109.66|109.64|109.66|109.62|109.66|109.64|109.66|109.62|7
1629108830000|2021-08-16 10:13:50|109.68||109.66||109.68||109.66||0
1629108840000|2021-08-16 10:14:00|109.68||109.68||109.68||109.66||0
1629108850000|2021-08-16 10:14:10|109.66||109.68||109.68||109.66||0
1629108860000|2021-08-16 10:14:20|109.66||109.66||109.66||109.66||1000
1629108870000|2021-08-16 10:14:30|109.68|109.64|109.7|109.66|109.72|109.7|109.68|109.62|41399
1629108890000|2021-08-16 10:14:50|109.68|109.64|109.64|109.6|109.68|109.64|109.62|109.56|6568
1629108900000|2021-08-16 10:15:00|109.66|109.62|109.68|109.62|109.68|109.64|109.66|109.62|6676
1629108910000|2021-08-16 10:15:10|||||||||50
1629108930000|2021-08-16 10:15:30|||||||||1502
1629108950000|2021-08-16 10:15:50|109.66|109.6|109.68|109.62|109.68|109.62|109.66|109.6|52
1629108960000|2021-08-16 10:16:00|109.66|109.6|109.68|109.62|109.68|109.62|109.66|109.6|0
1629108970000|2021-08-16 10:16:10||109.64||109.64||109.64||109.64|0
1629108980000|2021-08-16 10:16:20||109.62||109.62||109.64||109.62|0
1629108990000|2021-08-16 10:16:30|109.66|109.64|109.66|109.6|109.66|109.64|109.64|109.6|6625
1629109000000|2021-08-16 10:16:40|109.68|109.62|109.68|109.62|109.68|109.62|109.66|109.62|4
1629109010000|2021-08-16 10:16:50|109.66|109.6|109.62|109.58|109.66|109.62|109.62|109.56|15210
1629109030000|2021-08-16 10:17:10|109.64|109.6|109.66|109.62|109.68|109.64|109.64|109.6|2817
1629109050000|2021-08-16 10:17:30|109.64|109.6|109.6|109.56|109.64|109.62|109.6|109.56|10143
1629109060000|2021-08-16 10:17:40|109.58|109.54|109.62|109.56|109.62|109.56|109.56|109.5|7483
1629109070000|2021-08-16 10:17:50|109.64|109.58|109.6|109.58|109.64|109.58|109.6|109.58|200
1629109080000|2021-08-16 10:18:00|||||||||9008
1629109090000|2021-08-16 10:18:10|109.64|109.6|109.7|109.64|109.72|109.68|109.64|109.6|22374
1629109110000|2021-08-16 10:18:30|109.72|109.66|109.72|109.66|109.72|109.68|109.7|109.66|90
1629109120000|2021-08-16 10:18:40|109.7||109.72||109.72||109.7||0
1629109130000|2021-08-16 10:18:50|109.7||109.7||109.7||109.7||0
1629109140000|2021-08-16 10:19:00||109.64||109.66||109.66||109.64|272
1629109170000|2021-08-16 10:19:30|109.68|109.64|109.72|109.68|109.74|109.7|109.68|109.64|8150
1629109180000|2021-08-16 10:19:40|109.74|109.7|109.76|109.72|109.76|109.72|109.74|109.68|650
1629109200000|2021-08-16 10:20:00|109.74|109.7|109.74|109.68|109.76|109.7|109.74|109.68|1117
1629109210000|2021-08-16 10:20:10|109.76|109.7|109.74|109.68|109.76|109.7|109.74|109.68|17
1629109230000|2021-08-16 10:20:30|109.76|109.7|109.78|109.74|109.78|109.74|109.74|109.68|11367
1629109240000|2021-08-16 10:20:40|109.8|109.76|109.78|109.74|109.8|109.76|109.78|109.72|619
1629109250000|2021-08-16 10:20:50|109.76|109.72|109.74|109.68|109.76|109.72|109.74|109.68|3220
1629109260000|2021-08-16 10:21:00|109.72||109.72||109.74||109.72||0
1629109270000|2021-08-16 10:21:10|109.7|109.66|109.66|109.58|109.7|109.66|109.66|109.58|3296
1629109280000|2021-08-16 10:21:20||109.56||109.6||109.6||109.56|0
1629109290000|2021-08-16 10:21:30||109.58||109.6||109.6||109.58|5
1629109300000|2021-08-16 10:21:40|109.64|109.58|109.62|109.58|109.64|109.58|109.6|109.56|0
1629109310000|2021-08-16 10:21:50|109.64|109.6|109.64|109.6|109.64|109.6|109.64|109.6|0
1629109320000|2021-08-16 10:22:00|109.62|109.58|109.62|109.6|109.62|109.6|109.62|109.58|5576
1629109330000|2021-08-16 10:22:10|109.64|109.62|109.72|109.66|109.78|109.7|109.64|109.62|8524
1629109340000|2021-08-16 10:22:20|109.7|109.64|109.7|109.64|109.7|109.64|109.68|109.64|1129
1629109350000|2021-08-16 10:22:30|109.68|109.66|109.7|109.66|109.72|109.66|109.68|109.66|0
1629109360000|2021-08-16 10:22:40||109.64||109.64||109.66||109.64|0
1629109370000|2021-08-16 10:22:50|109.68||109.68||109.68||109.68||0
1629109390000|2021-08-16 10:23:10|109.7|109.66|109.7|109.62|109.72|109.68|109.7|109.62|3924
1629109400000|2021-08-16 10:23:20|109.68|109.6|109.64|109.56|109.7|109.64|109.64|109.56|141
1629109410000|2021-08-16 10:23:30|109.62|109.58|109.62|109.56|109.66|109.58|109.6|109.54|0
1629109420000|2021-08-16 10:23:40|109.64|109.54|109.64|109.6|109.66|109.6|109.64|109.54|0
1629109430000|2021-08-16 10:23:50|109.66|109.58|109.68|109.64|109.7|109.64|109.66|109.58|1863
1629109440000|2021-08-16 10:24:00|109.66|109.62|109.68|109.64|109.68|109.64|109.66|109.6|0
1629109450000|2021-08-16 10:24:10|109.72|109.66|109.74|109.66|109.74|109.68|109.72|109.64|2284
1629109460000|2021-08-16 10:24:20|109.76|109.68|109.82|109.74|109.82|109.74|109.76|109.68|0
1629109470000|2021-08-16 10:24:30|109.8|109.72|109.78|109.72|109.82|109.74|109.76|109.72|1640
1629109490000|2021-08-16 10:24:50|109.8|109.74|109.78|109.74|109.8|109.74|109.78|109.74|0
1629109500000|2021-08-16 10:25:00||109.72||109.74||109.74||109.72|0
1629109540000|2021-08-16 10:25:40|109.76|109.72|109.76|109.68|109.76|109.72|109.72|109.64|1793
1629109550000|2021-08-16 10:25:50|109.78|109.7|109.78|109.7|109.78|109.7|109.76|109.68|29608
1629109560000|2021-08-16 10:26:00|109.76|109.72|109.78|109.7|109.78|109.72|109.76|109.7|0
1629109570000|2021-08-16 10:26:10|109.76|109.72|109.78|109.7|109.78|109.72|109.76|109.7|0
1629109580000|2021-08-16 10:26:20|109.76|109.68|109.76|109.68|109.76|109.7|109.76|109.68|0
1629109590000|2021-08-16 10:26:30|109.74|109.66|109.68|109.62|109.74|109.66|109.68|109.6|0
1629109600000|2021-08-16 10:26:40|109.7|109.64|109.78|109.7|109.78|109.72|109.68|109.62|295
1629109610000|2021-08-16 10:26:50|109.76|109.72|109.76|109.7|109.78|109.72|109.72|109.68|274
1629109620000|2021-08-16 10:27:00|109.78|109.72|109.76|109.7|109.78|109.72|109.76|109.7|0
1629109630000|2021-08-16 10:27:10|109.78|109.72|109.76|109.7|109.78|109.72|109.74|109.7|1470
1629109640000|2021-08-16 10:27:20|109.74||109.76||109.76||109.74||0
1629109660000|2021-08-16 10:27:40|109.78|109.72|109.76|109.7|109.78|109.74|109.76|109.68|299
1629109670000|2021-08-16 10:27:50|109.78|109.72|109.78|109.76|109.78|109.76|109.78|109.72|0
1629109680000|2021-08-16 10:28:00||109.74||109.76||109.76||109.74|246
1629109690000|2021-08-16 10:28:10||109.74||109.72||109.74||109.7|41
1629109700000|2021-08-16 10:28:20||109.74||109.74||109.74||109.74|45315
1629109710000|2021-08-16 10:28:30||109.76||109.76||109.76||109.74|0
1629109720000|2021-08-16 10:28:40|||||||||467
1629109730000|2021-08-16 10:28:50|109.76|109.74|109.78|109.74|109.78|109.74|109.76|109.74|3501
1629109740000|2021-08-16 10:29:00|||||||||4237
1629109770000|2021-08-16 10:29:30|109.82|109.76|109.82|109.76|109.84|109.78|109.78|109.76|1019
1629109780000|2021-08-16 10:29:40|109.8|109.74|109.78|109.74|109.8|109.74|109.78|109.74|182
1629109790000|2021-08-16 10:29:50|109.8||109.8||109.8||109.8||0
1629109800000|2021-08-16 10:30:00|109.78|109.72|109.72|109.68|109.8|109.72|109.72|109.64|7765
1629109810000|2021-08-16 10:30:10||109.7||109.7||109.7||109.7|0
1629109820000|2021-08-16 10:30:20|109.74|109.68|109.78|109.72|109.78|109.72|109.74|109.68|1099
1629109840000|2021-08-16 10:30:40|109.76|109.68|109.72|109.66|109.76|109.68|109.72|109.66|152
1629109850000|2021-08-16 10:30:50|109.74|109.68|109.74|109.68|109.76|109.7|109.74|109.68|3
1629109870000|2021-08-16 10:31:10||109.7||109.72||109.72||109.7|0
1629109880000|2021-08-16 10:31:20|109.78|109.74|109.78|109.74|109.78|109.74|109.78|109.74|13
1629109890000|2021-08-16 10:31:30|109.76|109.72|109.78|109.74|109.78|109.74|109.76|109.7|0
1629109900000|2021-08-16 10:31:40|109.76|109.7|109.76|109.68|109.76|109.7|109.76|109.68|1274
1629109920000|2021-08-16 10:32:00|109.74|109.7|109.76|109.7|109.76|109.7|109.74|109.7|0
1629109930000|2021-08-16 10:32:10|109.74||109.76||109.76||109.74||3
1629109940000|2021-08-16 10:32:20|109.78|109.72|109.78|109.74|109.8|109.74|109.78|109.72|1769
1629109950000|2021-08-16 10:32:30||109.72||109.74||109.74||109.72|4391
1629109970000|2021-08-16 10:32:50||109.76||109.76||109.76||109.76|0
1629109980000|2021-08-16 10:33:00|109.8|109.78|109.82|109.78|109.86|109.8|109.8|109.76|3917
1629109990000|2021-08-16 10:33:10|109.84||109.82||109.84||109.82||2
1629110000000|2021-08-16 10:33:20|||||||||68282
1629110010000|2021-08-16 10:33:30|109.84||109.82||109.84||109.82||0
1629110020000|2021-08-16 10:33:40|||||||||2000
1629110040000|2021-08-16 10:34:00|109.84||109.84||109.84||109.84||0
1629110050000|2021-08-16 10:34:10|109.86|109.8|109.84|109.8|109.86|109.8|109.84|109.8|0
1629110060000|2021-08-16 10:34:20||109.82||109.82||109.82||109.82|0
1629110070000|2021-08-16 10:34:30|109.88|109.84|109.88|109.82|109.9|109.84|109.88|109.8|164
1629110120000|2021-08-16 10:35:20|109.9|109.84|109.94|109.88|109.94|109.88|109.9|109.84|4177
1629110130000|2021-08-16 10:35:30||109.9||109.9||109.9||109.9|0
1629110150000|2021-08-16 10:35:50|109.92|109.88|109.9|109.86|109.92|109.88|109.9|109.84|12338
1629110170000|2021-08-16 10:36:10|||||||||1760
1629110180000|2021-08-16 10:36:20|||||||||14175
1629110200000|2021-08-16 10:36:40|||||||||23639
1629110210000|2021-08-16 10:36:50|109.88|109.84|109.86|109.8|109.88|109.84|109.86|109.8|5444
1629110220000|2021-08-16 10:37:00|109.88|109.82|109.88|109.84|109.88|109.84|109.88|109.82|255
1629110230000|2021-08-16 10:37:10|109.9|109.86|110|109.94|110|109.94|109.9|109.86|1330
1629110240000|2021-08-16 10:37:20|109.98|109.96|109.98|109.94|109.98|109.96|109.98|109.92|9533
1629110250000|2021-08-16 10:37:30|110||110||110||110||0
1629110260000|2021-08-16 10:37:40|109.98||110||110||109.98||0
1629110280000|2021-08-16 10:38:00|109.98||110||110||109.98||11
1629110290000|2021-08-16 10:38:10|109.98||109.98||109.98||109.98||0
1629110360000|2021-08-16 10:39:20|110|109.96|110|109.94|110|109.96|110|109.94|1029
1629110370000|2021-08-16 10:39:30|109.98|109.96|109.98|109.94|109.98|109.96|109.98|109.94|0
1629110400000|2021-08-16 10:40:00|110|109.96|110|109.94|110|109.98|109.96|109.92|8075
1629110410000|2021-08-16 10:40:10|110.02|109.96|110.06|110.02|110.08|110.04|110.02|109.96|11122
1629110420000|2021-08-16 10:40:20|110.08|110|110.02|109.98|110.08|110|110|109.98|20854
1629110440000|2021-08-16 10:40:40|110|109.96|110.02|109.98|110.02|109.98|110|109.96|27
1629110450000|2021-08-16 10:40:50|||||||||15000
1629110480000|2021-08-16 10:41:20|110||110.02||110.02||110||0
1629110490000|2021-08-16 10:41:30|110.04|110|110.06|110|110.06|110.02|110.04|110|4708
1629110510000|2021-08-16 10:41:50|110.08|110.02|110.08|110.02|110.08|110.02|110.08|110|0
1629110520000|2021-08-16 10:42:00|110.06|110.04|110.06|110|110.06|110.04|110.04|110|4419
1629110540000|2021-08-16 10:42:20|110.08|110.02|110.08|110.02|110.08|110.02|110.08|110.02|0
1629110550000|2021-08-16 10:42:30|110.06|110|110.06|110|110.06|110|110.06|110|4552
1629110560000|2021-08-16 10:42:40|110.08|110.02|110.1|110.04|110.12|110.1|110.08|110.02|8039
1629110570000|2021-08-16 10:42:50|110.12|110.06|110.12|110.08|110.12|110.08|110.12|110.06|0
1629110580000|2021-08-16 10:43:00|110.14||110.12||110.14||110.12||0
1629110590000|2021-08-16 10:43:10|110.14||110.12||110.14||110.12||0
1629110610000|2021-08-16 10:43:30|110.1|110.1|110.18|110.12|110.22|110.18|110.1|110.1|131952
1629110620000|2021-08-16 10:43:40||110.14||110.12||110.14||110.12|0
1629110630000|2021-08-16 10:43:50||110.14||110.12||110.14||110.12|0
1629110660000|2021-08-16 10:44:20|110.22|110.14|110.18|110.16|110.22|110.16|110.18|110.14|7
1629110670000|2021-08-16 10:44:30||110.14||110.16||110.16||110.14|78557
1629110700000|2021-08-16 10:45:00|||||||||2262
1629110710000|2021-08-16 10:45:10|110.16|110.14|110.12|110.08|110.16|110.14|110.12|110.08|24106
1629110720000|2021-08-16 10:45:20|110.04|110.06|110|109.98|110.04|110.06|110|109.96|70795
1629110730000|2021-08-16 10:45:30||109.96||109.96||109.98||109.96|200
1629110740000|2021-08-16 10:45:40|110.04|109.98|110.06|109.98|110.08|110.04|110.04|109.98|9760
1629110750000|2021-08-16 10:45:50|110.1|110.02|110.14|110.08|110.16|110.1|110.1|110.02|7137
1629110760000|2021-08-16 10:46:00|110.12|110.04|110.1|110.04|110.12|110.04|110.06|110.04|5648
1629110770000|2021-08-16 10:46:10|110.12|110.06|110.12|110.06|110.12|110.06|110.02|110|79740
1629110780000|2021-08-16 10:46:20|110.1|110.08|110.1|110.06|110.12|110.08|110.1|110.06|5291
1629110790000|2021-08-16 10:46:30|110.12|110.08|110.18|110.14|110.2|110.14|110.12|110.08|2061
1629110800000|2021-08-16 10:46:40||110.12||110.14||110.14||110.12|0
1629110810000|2021-08-16 10:46:50|110.16|110.12|110.14|110.1|110.16|110.12|110.14|110.1|1155
1629110820000|2021-08-16 10:47:00|||||||||1316
1629110840000|2021-08-16 10:47:20|110.16|110.12|110.12|110.08|110.18|110.14|110.1|110.06|14344
1629110860000|2021-08-16 10:47:40|110.16|110.1|110.16|110.1|110.16|110.12|110.12|110.1|6089
1629110870000|2021-08-16 10:47:50|110.14|110.08|110.12|110.08|110.14|110.08|110.1|110.06|4095
1629110890000|2021-08-16 10:48:10|||||||||2700
1629110900000|2021-08-16 10:48:20|||||||||2041
1629110920000|2021-08-16 10:48:40|110.16|110.1|110.14|110.1|110.16|110.12|110.14|110.1|4
1629110930000|2021-08-16 10:48:50|110.16|110.12|110.14|110.1|110.16|110.12|110.14|110.1|1594
1629110950000|2021-08-16 10:49:10|110.16|110.12|110.16|110.12|110.16|110.14|110.14|110.12|200
1629110970000|2021-08-16 10:49:30|110.14|110.1|110.06|109.98|110.14|110.1|110.06|109.98|23472
1629110980000|2021-08-16 10:49:40|110.08|110|110.1|110.02|110.1|110.04|110.08|110|2783
1629110990000|2021-08-16 10:49:50|||||||||100
1629111010000|2021-08-16 10:50:10|110.08|110.04|110.12|110.06|110.14|110.12|110.08|110.04|18869
1629111020000|2021-08-16 10:50:20|110.14||110.12||110.14||110.12||4
1629111040000|2021-08-16 10:50:40||110.08||110.06||110.08||110.06|0
1629111050000|2021-08-16 10:50:50|110.1||110.1||110.1||110.1||0
1629111060000|2021-08-16 10:51:00|110.12|110.08|110.14|110.08|110.16|110.12|110.12|110.06|5484
1629111070000|2021-08-16 10:51:10|110.16|110.1|110.14|110.08|110.16|110.1|110.14|110.08|0
1629111100000|2021-08-16 10:51:40|110.12|110.06|110.06|110|110.12|110.06|110.06|110|4398
1629111110000|2021-08-16 10:51:50|110.08|110.02|110.1|110.02|110.1|110.04|110.08|110.02|0
1629111120000|2021-08-16 10:52:00|||||||||436
1629111130000|2021-08-16 10:52:10|110.08|110|110.06|110|110.08|110|110.04|110|6964
1629111160000|2021-08-16 10:52:40|110.08||110.08||110.08||110.06||60
1629111170000|2021-08-16 10:52:50||110.02||110.02||110.04||110.02|38
1629111180000|2021-08-16 10:53:00|110.06|110|110.08|110|110.08|110.02|110.06|110|0
1629111190000|2021-08-16 10:53:10|110.06|110.02|110.08|110.02|110.08|110.02|110.06|110|0
1629111200000|2021-08-16 10:53:20|110.1|110.04|110.1|110.04|110.1|110.08|110.08|110.02|3732
1629111210000|2021-08-16 10:53:30|110.08|110.02|110.1|110.02|110.1|110.02|110.08|110.02|0
1629111220000|2021-08-16 10:53:40|110.08||110.08||110.08||110.08||500
1629111230000|2021-08-16 10:53:50|110.1|110.04|110.1|110.04|110.1|110.04|110.08|110.04|10
1629111240000|2021-08-16 10:54:00|110.12|110.06|110.14|110.1|110.2|110.14|110.12|110.06|13661
1629111250000|2021-08-16 10:54:10|110.12|110.08|110.12|110.1|110.12|110.1|110.12|110.08|2715
1629111260000|2021-08-16 10:54:20|110.14|110.08|110.1|110.08|110.14|110.1|110.1|110.08|737
1629111270000|2021-08-16 10:54:30|110.08|110.06|110.1|110.04|110.1|110.06|110.08|110.04|5
1629111290000|2021-08-16 10:54:50|110.08||110.08||110.08||110.08||0
1629111300000|2021-08-16 10:55:00|||||||||1192
1629111310000|2021-08-16 10:55:10|110.1|110.06|110.12|110.08|110.12|110.1|110.1|110.06|7789
1629111320000|2021-08-16 10:55:20|110.14|110.1|110.16|110.1|110.18|110.1|110.14|110.1|5696
1629111340000|2021-08-16 10:55:40|110.18|110.12|110.14|110.12|110.18|110.12|110.14|110.12|0
1629111350000|2021-08-16 10:55:50|||||||||700
1629111360000|2021-08-16 10:56:00|110.18|110.14|110.18|110.14|110.18|110.14|110.18|110.14|0
1629111390000|2021-08-16 10:56:30||110.12||110.14||110.14||110.12|50
1629111400000|2021-08-16 10:56:40|110.16|110.12|110.12|110.08|110.16|110.12|110.1|110.06|10022
1629111430000|2021-08-16 10:57:10|110.1|110.06|110.08|110.04|110.1|110.06|110.06|110.02|16499
1629111440000|2021-08-16 10:57:20|110.06|110.06|110.08|110.06|110.08|110.06|110.06|110.06|133
1629111460000|2021-08-16 10:57:40|||||||||91309
1629111470000|2021-08-16 10:57:50|110.06|110.04|110.04|109.98|110.06|110.04|110.04|109.98|11956
1629111480000|2021-08-16 10:58:00|110.02|109.96|110.02|109.98|110.02|109.98|110|109.94|0
1629111490000|2021-08-16 10:58:10|110|110|110.12|110.06|110.14|110.06|109.96|109.92|138932
1629111510000|2021-08-16 10:58:30|110.14|110.08|110.18|110.14|110.18|110.14|110.14|110.08|0
1629111520000|2021-08-16 10:58:40|110.2|110.16|110.24|110.18|110.26|110.18|110.2|110.14|93389
1629111530000|2021-08-16 10:58:50|110.26||110.26||110.26||110.24||0
1629111540000|2021-08-16 10:59:00|110.24|110.2|110.14|110.08|110.24|110.2|110.12|110.06|8117
1629111550000|2021-08-16 10:59:10||110.1||110.1||110.1||110.1|0
1629111560000|2021-08-16 10:59:20|110.12|110.08|110.08|110|110.12|110.08|110.06|110|10526
1629111580000|2021-08-16 10:59:40|110.1|110.02|110.1|110.04|110.1|110.06|110.1|110.02|783
1629111590000|2021-08-16 10:59:50|110.08|110.02|110.08|110|110.1|110.04|110.08|110|2659
1629111600000|2021-08-16 11:00:00|110.04|109.98|110.12|110.06|110.12|110.08|110.04|109.98|4254
1629111610000|2021-08-16 11:00:10|110.1|110.02|110.1|110.06|110.12|110.06|110.1|110.02|0
1629111620000|2021-08-16 11:00:20|110.08|110.04|110.1|110.02|110.1|110.04|110.06|110|1960
1629111630000|2021-08-16 11:00:30|110.12|110.04|110.16|110.08|110.16|110.1|110.12|110.04|5779
1629111640000|2021-08-16 11:00:40|110.14|110.06|110.16|110.1|110.16|110.12|110.12|110.06|3
1629111650000|2021-08-16 11:00:50|110.18|110.12|110.2|110.16|110.2|110.16|110.18|110.12|0
1629111680000|2021-08-16 11:01:20|110.22|110.18|110.2|110.14|110.26|110.2|110.2|110.14|7669
1629111690000|2021-08-16 11:01:30|110.18|110.12|110.1|110.04|110.2|110.12|110.08|110.04|18990
1629111700000|2021-08-16 11:01:40|110.08|110.02|110.08|110.02|110.08|110.04|110.06|110.02|6108
1629111710000|2021-08-16 11:01:50|110.1|110.04|110.12|110.08|110.14|110.08|110.1|110.04|162
1629111720000|2021-08-16 11:02:00|110.14||110.12||110.14||110.12||0
1629111730000|2021-08-16 11:02:10|110.1|110.06|110.1|110.06|110.12|110.06|110.1|110.06|3685
1629111740000|2021-08-16 11:02:20|110.08|110.04|110.04|109.96|110.08|110.04|110.02|109.96|7627
1629111750000|2021-08-16 11:02:30|110.02|109.98|110.04|110|110.04|110.02|110.02|109.94|5003
1629111760000|2021-08-16 11:02:40|110.06|110.02|110.04|109.98|110.06|110.02|110.04|109.98|7051
1629111770000|2021-08-16 11:02:50|110.02|109.96|110.02|109.98|110.04|109.98|110.02|109.96|0
1629111780000|2021-08-16 11:03:00|110.04|110|110.04|109.98|110.06|110.02|110.04|109.98|5373
1629111800000|2021-08-16 11:03:20|110.02|110|110.04|110|110.04|110|110|109.98|1231
1629111810000|2021-08-16 11:03:30|110.06|110.02|110.08|110.02|110.08|110.04|110.06|110.02|2923
1629111820000|2021-08-16 11:03:40|110.06|110|110.04|110|110.08|110|110.04|110|0
1629111840000|2021-08-16 11:04:00|110.02|109.96|110.02|110|110.02|110|110.02|109.94|0
1629111850000|2021-08-16 11:04:10|110|109.96|110|109.96|110.02|109.98|110|109.94|501
1629111860000|2021-08-16 11:04:20|110.02|109.98|110.04|109.98|110.04|109.98|110.02|109.98|6502
1629111900000|2021-08-16 11:05:00|110.02||110.02||110.02||110.02||140
1629111920000|2021-08-16 11:05:20|110.04|110|110.04|110|110.06|110.02|110.04|110|3142
1629111930000|2021-08-16 11:05:30|110.02|110.02|110.02|109.98|110.02|110.02|110.02|109.98|2796
1629111940000|2021-08-16 11:05:40|110.04|110|110.04|110|110.06|110|110.04|110|0
1629111950000|2021-08-16 11:05:50|110.06|110.02|110.1|110.04|110.1|110.04|110.06|110.02|3707
1629111960000|2021-08-16 11:06:00|110.08||110.1||110.1||110.08||0
1629111970000|2021-08-16 11:06:10|110.08|110.02|110.08|110.02|110.08|110.04|110.04|109.98|5165
1629111980000|2021-08-16 11:06:20|110.06||110.06||110.08||110.06||646
1629111990000|2021-08-16 11:06:30|110.08||110.08||110.08||110.08||9037
1629112010000|2021-08-16 11:06:50|110.06|109.98|110.04|109.98|110.06|109.98|110.04|109.96|8
1629112020000|2021-08-16 11:07:00|110.06||110.04||110.06||110.04||0
1629112040000|2021-08-16 11:07:20|110.02|109.96|109.96|109.9|110.04|109.98|109.94|109.86|1542
1629112050000|2021-08-16 11:07:30|109.98|109.92|109.98|109.94|110|109.96|109.96|109.92|10035
1629112060000|2021-08-16 11:07:40|110.02|109.96|110.02|109.98|110.02|109.98|110.02|109.96|325
1629112070000|2021-08-16 11:07:50|110|109.94|110|109.92|110.02|109.96|110|109.92|147
1629112080000|2021-08-16 11:08:00|110.02||110||110.02||110||0
1629112100000|2021-08-16 11:08:20||109.94||109.94||109.94||109.94|9036
1629112130000|2021-08-16 11:08:50|110.02|109.96|110.06|110|110.08|110.02|110.02|109.96|32806
1629112140000|2021-08-16 11:09:00|110.04||110.06||110.06||110.04||0
1629112150000|2021-08-16 11:09:10|||||||||1000
1629112160000|2021-08-16 11:09:20|||||||||454
1629112190000|2021-08-16 11:09:50|110.1|110.02|110.06|110.02|110.1|110.06|110.04|110|13306
1629112200000|2021-08-16 11:10:00|||||||||20000
1629112210000|2021-08-16 11:10:10|110.08|110.04|110.08|110.02|110.12|110.08|110.04|110.02|25451
1629112220000|2021-08-16 11:10:20|110.06||110.08||110.08||110.06||971
1629112250000|2021-08-16 11:10:50|110.06|110|110.02|109.98|110.06|110|110.02|109.98|9151
1629112260000|2021-08-16 11:11:00|110|109.96|109.98|109.94|110|109.96|109.98|109.94|6047
1629112290000|2021-08-16 11:11:30|109.96|109.92|109.98|109.92|110|109.96|109.92|109.88|51153
1629112310000|2021-08-16 11:11:50||109.94||109.94||109.94||109.94|0
1629112320000|2021-08-16 11:12:00|109.96|109.96|109.96|109.92|109.96|109.96|109.94|109.9|309
1629112330000|2021-08-16 11:12:10|109.98|109.94|109.98|109.94|109.98|109.94|109.98|109.94|0
1629112340000|2021-08-16 11:12:20|109.96|109.92|109.96|109.94|109.96|109.94|109.96|109.92|0
1629112350000|2021-08-16 11:12:30||109.9||109.9||109.9||109.88|184
1629112360000|2021-08-16 11:12:40|109.98|109.92|109.98|109.92|109.98|109.92|109.96|109.92|0
1629112370000|2021-08-16 11:12:50|110.02|109.94|110.02|109.98|110.04|109.98|110.02|109.94|7878
1629112390000|2021-08-16 11:13:10|110|109.94|110.02|109.94|110.02|109.98|110|109.94|6240
1629112400000|2021-08-16 11:13:20|110|109.92|109.94|109.88|110.02|109.92|109.94|109.88|171
1629112420000|2021-08-16 11:13:40|109.98|109.9|109.94|109.92|109.98|109.92|109.94|109.9|0
1629112430000|2021-08-16 11:13:50||109.9||109.92||109.92||109.9|0
1629112450000|2021-08-16 11:14:10|109.96|109.94|109.94|109.88|109.96|109.94|109.94|109.88|67
1629112480000|2021-08-16 11:14:40|109.92||109.92||109.92||109.92||45
1629112490000|2021-08-16 11:14:50|109.9|109.84|109.88|109.82|109.9|109.86|109.88|109.8|2
1629112500000|2021-08-16 11:15:00|109.9||109.88||109.9||109.88||0
1629112510000|2021-08-16 11:15:10|||||||||10000
1629112520000|2021-08-16 11:15:20|109.9|109.84|109.94|109.88|109.94|109.9|109.9|109.84|9312
1629112530000|2021-08-16 11:15:30||109.9||109.9||109.9||109.88|2
1629112540000|2021-08-16 11:15:40||109.88||109.9||109.9||109.88|0
1629112550000|2021-08-16 11:15:50|109.98|109.92|109.96|109.92|110|109.92|109.96|109.9|2030
1629112570000|2021-08-16 11:16:10|109.94|109.94|109.94|109.9|109.94|109.94|109.92|109.9|47079
1629112580000|2021-08-16 11:16:20|109.96||109.96||109.96||109.94||0
1629112590000|2021-08-16 11:16:30|110|109.92|110|109.96|110|109.96|110|109.92|2111
1629112600000|2021-08-16 11:16:40||109.94||109.96||109.96||109.94|0
1629112610000|2021-08-16 11:16:50|||||||||36175
1629112620000|2021-08-16 11:17:00|109.98|109.94|110|109.96|110|109.96|109.98|109.94|2027
1629112630000|2021-08-16 11:17:10|109.98|109.94|110|109.96|110|109.96|109.98|109.94|6032
1629112640000|2021-08-16 11:17:20|109.98|109.94|109.98|109.94|109.98|109.96|109.96|109.94|6404
1629112650000|2021-08-16 11:17:30|109.96|109.92|109.98|109.92|109.98|109.92|109.94|109.92|11139
1629112660000|2021-08-16 11:17:40|||||||||1828
1629112690000|2021-08-16 11:18:10||109.94||109.94||109.94||109.94|0
1629112700000|2021-08-16 11:18:20|109.96|109.92|109.96|109.92|109.96|109.92|109.96|109.92|0
1629112710000|2021-08-16 11:18:30|109.98||109.96||109.98||109.96||921
1629112720000|2021-08-16 11:18:40|109.94|109.9|109.92|109.86|109.96|109.92|109.92|109.86|12393
1629112730000|2021-08-16 11:18:50|109.94|109.88|109.92|109.86|109.94|109.88|109.92|109.86|2
1629112740000|2021-08-16 11:19:00||109.84||109.86||109.86||109.84|0
1629112760000|2021-08-16 11:19:20|109.94|109.88|109.92|109.86|109.96|109.88|109.92|109.86|0
1629112770000|2021-08-16 11:19:30|109.9||109.9||109.9||109.9||0
1629112790000|2021-08-16 11:19:50|109.88|109.84|109.86|109.8|109.88|109.84|109.86|109.8|279
1629112800000|2021-08-16 11:20:00|109.88|109.82|109.92|109.88|109.92|109.88|109.88|109.82|3500
1629112810000|2021-08-16 11:20:10|109.9|109.86|109.92|109.88|109.92|109.88|109.9|109.84|3000
1629112820000|2021-08-16 11:20:20|||||||||24
1629112830000|2021-08-16 11:20:30||109.9||109.9||109.9||109.9|0
1629112850000|2021-08-16 11:20:50|||||||||75
1629112860000|2021-08-16 11:21:00|109.96|109.92|109.94|109.9|109.98|109.92|109.94|109.9|676
1629112870000|2021-08-16 11:21:10|109.92|109.88|109.96|109.9|109.96|109.9|109.92|109.88|1802
1629112880000|2021-08-16 11:21:20|109.94||109.94||109.96||109.94||0
1629112930000|2021-08-16 11:22:10|109.92|109.88|109.88|109.82|109.94|109.88|109.86|109.8|7479
1629112940000|2021-08-16 11:22:20|109.86||109.88||109.88||109.84||7123
1629112960000|2021-08-16 11:22:40|109.92|109.84|109.94|109.88|109.94|109.88|109.9|109.84|1110
1629113000000|2021-08-16 11:23:20|109.92|109.86|109.88|109.82|109.92|109.86|109.86|109.82|1690
1629113010000|2021-08-16 11:23:30|109.9|109.84|109.92|109.84|109.92|109.86|109.88|109.82|0
1629113020000|2021-08-16 11:23:40||109.86||109.86||109.86||109.86|0
1629113030000|2021-08-16 11:23:50|109.94|109.88|109.92|109.86|109.94|109.88|109.92|109.86|0
1629113040000|2021-08-16 11:24:00|109.94|109.84|109.9|109.84|109.94|109.84|109.9|109.82|0
1629113050000|2021-08-16 11:24:10||109.86||109.86||109.86||109.86|0
1629113070000|2021-08-16 11:24:30|109.88||109.9||109.9||109.88||0
1629113080000|2021-08-16 11:24:40|109.88||109.92||109.94||109.88||18227
1629113090000|2021-08-16 11:24:50|||||||||1333
1629113100000|2021-08-16 11:25:00|109.94|109.88|109.94|109.88|109.94|109.88|109.94|109.88|0
1629113120000|2021-08-16 11:25:20||109.9||109.88||109.9||109.88|0
1629113130000|2021-08-16 11:25:30|109.92|109.86|109.94|109.88|109.94|109.88|109.92|109.86|0
1629113140000|2021-08-16 11:25:40|109.92||109.92||109.92||109.92||0
1629113150000|2021-08-16 11:25:50|109.94||109.94||109.94||109.94||0
1629113160000|2021-08-16 11:26:00|109.92||109.94||109.94||109.92||193
1629113170000|2021-08-16 11:26:10||109.9||109.9||109.9||109.9|0
1629113180000|2021-08-16 11:26:20||109.88||109.9||109.9||109.88|0
1629113190000|2021-08-16 11:26:30|||||||||3704
1629113210000|2021-08-16 11:26:50|||||||||185
1629113220000|2021-08-16 11:27:00|109.92|109.88|109.94|109.88|109.94|109.9|109.9|109.88|1049
1629113230000|2021-08-16 11:27:10|109.92||109.92||109.92||109.92||5420
1629113240000|2021-08-16 11:27:20|109.9|109.86|109.92|109.88|109.94|109.88|109.9|109.84|5104
1629113280000|2021-08-16 11:28:00|109.9|109.86|109.88|109.86|109.9|109.86|109.88|109.84|278
1629113290000|2021-08-16 11:28:10|109.86|109.84|109.82|109.78|109.88|109.84|109.82|109.76|1531
1629113310000|2021-08-16 11:28:30|109.84|109.8|109.84|109.8|109.84|109.8|109.82|109.8|638
1629113320000|2021-08-16 11:28:40||109.78||109.8||109.8||109.78|442
1629113340000|2021-08-16 11:29:00|109.82||109.84||109.84||109.82||447
1629113370000|2021-08-16 11:29:30|109.86|109.82|109.92|109.88|109.92|109.88|109.84|109.8|10983
1629113390000|2021-08-16 11:29:50|109.94|109.9|109.96|109.92|109.96|109.92|109.94|109.9|1654
1629113400000|2021-08-16 11:30:00|109.94|109.9|109.94|109.92|109.94|109.92|109.94|109.9|0
1629113420000|2021-08-16 11:30:20|109.92|109.9|109.92|109.88|109.92|109.9|109.9|109.84|731
1629113460000|2021-08-16 11:31:00|109.9|109.84|109.84|109.78|109.9|109.86|109.84|109.78|157
1629113470000|2021-08-16 11:31:10|109.82|109.8|109.78|109.72|109.82|109.8|109.78|109.7|2958
1629113480000|2021-08-16 11:31:20|||||||||835
1629113490000|2021-08-16 11:31:30|109.8|109.74|109.82|109.8|109.84|109.8|109.8|109.74|284
1629113500000|2021-08-16 11:31:40|109.84|109.82|109.84|109.8|109.84|109.82|109.82|109.8|1022
1629113510000|2021-08-16 11:31:50|109.82||109.84||109.84||109.82||0
1629113530000|2021-08-16 11:32:10|109.82|109.78|109.82|109.78|109.82|109.78|109.82|109.78|0
1629113540000|2021-08-16 11:32:20|109.84|109.76|109.82|109.76|109.84|109.76|109.82|109.76|19
1629113550000|2021-08-16 11:32:30|109.84|109.78|109.84|109.78|109.84|109.78|109.82|109.76|0
1629113580000|2021-08-16 11:33:00|109.82||109.84||109.84||109.82||892
1629113590000|2021-08-16 11:33:10||109.8||109.8||109.8||109.8|0
1629113610000|2021-08-16 11:33:30|109.86|109.82|109.86|109.82|109.86|109.82|109.86|109.8|3439
1629113620000|2021-08-16 11:33:40|109.88|109.84|109.96|109.92|109.96|109.92|109.88|109.84|591
1629113630000|2021-08-16 11:33:50|109.94|109.9|109.96|109.92|109.96|109.92|109.94|109.9|6700
1629113650000|2021-08-16 11:34:10|109.98|109.94|109.98|109.92|109.98|109.94|109.98|109.92|4138
1629113660000|2021-08-16 11:34:20|109.96|109.94|110|109.98|110.02|110|109.96|109.92|45343
1629113670000|2021-08-16 11:34:30|109.98|109.96|110.02|110|110.02|110|109.98|109.94|44252
1629113680000|2021-08-16 11:34:40|110.04||110.02||110.04||110.02||7149
1629113690000|2021-08-16 11:34:50|110|109.98|110.02|109.98|110.02|109.98|110|109.96|12810
1629113700000|2021-08-16 11:35:00|110.04|110|110.02|109.98|110.04|110|110|109.96|23159
1629113710000|2021-08-16 11:35:10|110.04|110|110.1|110.06|110.12|110.06|110.02|110|11276
1629113720000|2021-08-16 11:35:20|110.12|110.08|110.12|110.1|110.14|110.1|110.12|110.06|0
1629113730000|2021-08-16 11:35:30||110.08||110.1||110.1||110.08|0
1629113740000|2021-08-16 11:35:40|||||||||275
1629113750000|2021-08-16 11:35:50|110.16|110.12|110.18|110.12|110.18|110.12|110.16|110.12|314
1629113760000|2021-08-16 11:36:00|110.2|110.14|110.2|110.16|110.2|110.16|110.18|110.14|3376
1629113770000|2021-08-16 11:36:10|110.18||110.18||110.18||110.18||0
1629113780000|2021-08-16 11:36:20|110.2|110.18|110.22|110.18|110.22|110.18|110.2|110.18|453
1629113800000|2021-08-16 11:36:40||110.2||110.2||110.2||110.2|3151
1629113810000|2021-08-16 11:36:50|110.2|110.18|110.22|110.2|110.24|110.2|110.2|110.16|16270
1629113830000|2021-08-16 11:37:10||110.18||110.18||110.18||110.18|20
1629113840000|2021-08-16 11:37:20|110.2|110.16|110.12|110.1|110.2|110.16|110.12|110.1|21671
1629113850000|2021-08-16 11:37:30|110.1|110.08|110.1|110.08|110.1|110.08|110.1|110.06|6011
1629113860000|2021-08-16 11:37:40|110.08|110.06|110.06|110.02|110.08|110.06|110.04|109.98|4615
1629113870000|2021-08-16 11:37:50|110.04|109.98|109.96|109.92|110.04|109.98|109.96|109.92|2098
1629113880000|2021-08-16 11:38:00|109.94|109.9|109.96|109.92|109.98|109.94|109.92|109.88|23247
1629113890000|2021-08-16 11:38:10|109.98|109.94|110|109.92|110|109.94|109.98|109.92|0
1629113900000|2021-08-16 11:38:20|109.98|109.9|109.92|109.86|109.98|109.9|109.92|109.86|1586
1629113910000|2021-08-16 11:38:30|109.94|109.88|109.92|109.88|109.94|109.88|109.92|109.86|0
1629113920000|2021-08-16 11:38:40||109.9||109.88||109.9||109.88|0
1629113930000|2021-08-16 11:38:50|109.94|109.9|109.96|109.94|110.02|109.98|109.94|109.9|4042
1629113940000|2021-08-16 11:39:00|109.98|109.9|109.92|109.84|109.98|109.9|109.92|109.82|130
1629113950000|2021-08-16 11:39:10|109.9||109.92||109.92||109.9||0
1629113960000|2021-08-16 11:39:20|109.9|109.86|109.9|109.84|109.92|109.88|109.9|109.84|0
1629113980000|2021-08-16 11:39:40|109.88|109.82|109.88|109.84|109.88|109.84|109.88|109.82|11
1629113990000|2021-08-16 11:39:50|109.86|109.8|109.88|109.8|109.88|109.82|109.86|109.78|116
1629114000000|2021-08-16 11:40:00|109.86|109.78|109.82|109.76|109.86|109.78|109.8|109.74|2577
1629114010000|2021-08-16 11:40:10|109.8|109.78|109.82|109.76|109.82|109.78|109.8|109.76|0
1629114020000|2021-08-16 11:40:20||109.78||109.78||109.78||109.78|0
1629114050000|2021-08-16 11:40:50|109.84|109.8|109.82|109.8|109.88|109.82|109.82|109.78|14419
1629114060000|2021-08-16 11:41:00|109.84|109.78|109.84|109.78|109.84|109.78|109.84|109.76|1500
1629114080000|2021-08-16 11:41:20|109.82|109.76|109.78|109.74|109.82|109.76|109.78|109.74|1138
1629114090000|2021-08-16 11:41:30|109.76|109.7|109.76|109.68|109.76|109.7|109.74|109.68|5309
1629114100000|2021-08-16 11:41:40|||||||||1711
1629114110000|2021-08-16 11:41:50|109.78||109.76||109.78||109.76||190
1629114120000|2021-08-16 11:42:00|109.78||109.76||109.78||109.76||0
1629114130000|2021-08-16 11:42:10|109.78||109.76||109.78||109.76||0
1629114140000|2021-08-16 11:42:20|109.74||109.76||109.76||109.74||0
1629114170000|2021-08-16 11:42:50|109.74||109.76||109.76||109.74||2322
1629114200000|2021-08-16 11:43:20|109.78|109.7|109.84|109.78|109.84|109.78|109.78|109.7|7536
1629114210000|2021-08-16 11:43:30|109.82||109.82||109.82||109.82||200
1629114220000|2021-08-16 11:43:40|109.84|109.8|109.86|109.8|109.86|109.8|109.84|109.8|100
1629114230000|2021-08-16 11:43:50|109.88|109.82|109.86|109.82|109.88|109.82|109.86|109.8|0
1629114240000|2021-08-16 11:44:00|109.88||109.88||109.88||109.88||30
1629114250000|2021-08-16 11:44:10|109.86|109.78|109.84|109.78|109.86|109.78|109.84|109.78|170
1629114300000|2021-08-16 11:45:00|109.82|109.76|109.8|109.72|109.82|109.78|109.78|109.72|2090
1629114310000|2021-08-16 11:45:10|109.82|109.74|109.8|109.74|109.82|109.74|109.8|109.72|0
1629114320000|2021-08-16 11:45:20|109.82|109.76|109.92|109.86|109.92|109.86|109.82|109.76|7147
1629114330000|2021-08-16 11:45:30||109.84||109.86||109.86||109.84|0
1629114350000|2021-08-16 11:45:50|109.94|109.88|109.94|109.86|109.96|109.88|109.92|109.86|0
1629114360000|2021-08-16 11:46:00|109.92||109.92||109.94||109.92||1551
1629114380000|2021-08-16 11:46:20||109.88||109.86||109.88||109.86|0
1629114400000|2021-08-16 11:46:40|109.9||109.9||109.9||109.9||0
1629114410000|2021-08-16 11:46:50|109.92||109.9||109.92||109.9||0
1629114420000|2021-08-16 11:47:00|109.88|109.84|109.88|109.82|109.9|109.86|109.86|109.8|1233
1629114450000|2021-08-16 11:47:30|109.92|109.84|109.92|109.84|109.92|109.86|109.92|109.84|1004
1629114460000|2021-08-16 11:47:40|109.9|109.86|109.92|109.86|109.92|109.86|109.9|109.86|0
1629114480000|2021-08-16 11:48:00|109.9|109.88|109.88|109.86|109.92|109.88|109.88|109.86|179
1629114490000|2021-08-16 11:48:10|109.9|109.84|109.82|109.76|109.9|109.84|109.82|109.76|4518
1629114520000|2021-08-16 11:48:40|109.8||109.82||109.82||109.8||454
1629114530000|2021-08-16 11:48:50|109.84|109.78|109.88|109.8|109.88|109.8|109.84|109.78|96
1629114550000|2021-08-16 11:49:10|109.9||109.88||109.9||109.88||5
1629114570000|2021-08-16 11:49:30|109.9||109.88||109.9||109.88||0
1629114580000|2021-08-16 11:49:40|||||||||229
1629114610000|2021-08-16 11:50:10|||||||||3612
1629114630000|2021-08-16 11:50:30|109.86|109.78|109.78|109.72|109.88|109.78|109.78|109.72|330
1629114640000|2021-08-16 11:50:40||109.74||109.74||109.74||109.74|58
1629114650000|2021-08-16 11:50:50|109.8|109.76|109.84|109.76|109.84|109.76|109.8|109.76|3786
1629114660000|2021-08-16 11:51:00|109.88|109.78|109.86|109.82|109.88|109.82|109.86|109.78|2
1629114670000|2021-08-16 11:51:10|109.88||109.88||109.88||109.88||0
1629114680000|2021-08-16 11:51:20|109.86||109.86||109.86||109.86||0
1629114700000|2021-08-16 11:51:40|109.84|109.78|109.86|109.82|109.86|109.82|109.84|109.76|186
1629114770000|2021-08-16 11:52:50|109.84|109.78|109.82|109.76|109.84|109.78|109.82|109.74|761
1629114780000|2021-08-16 11:53:00|109.8||109.8||109.8||109.8||15000
1629114820000|2021-08-16 11:53:40|109.78|109.74|109.82|109.76|109.82|109.76|109.74|109.68|8956
1629114830000|2021-08-16 11:53:50|109.8|109.74|109.8|109.76|109.8|109.76|109.8|109.74|0
1629114840000|2021-08-16 11:54:00|109.78|109.72|109.8|109.76|109.8|109.76|109.78|109.72|1657
1629114850000|2021-08-16 11:54:10|109.78||109.78||109.78||109.78||0
1629114860000|2021-08-16 11:54:20|109.8|109.78|109.8|109.76|109.8|109.78|109.8|109.76|1575
1629114870000|2021-08-16 11:54:30|109.82|109.78|109.86|109.78|109.88|109.82|109.82|109.78|13647
1629114890000|2021-08-16 11:54:50|109.88|109.8|109.9|109.82|109.9|109.82|109.88|109.8|7
1629114900000|2021-08-16 11:55:00|109.88||109.86||109.88||109.86||2513
1629114920000|2021-08-16 11:55:20|109.84|109.8|109.82|109.78|109.84|109.8|109.82|109.76|6440
1629114940000|2021-08-16 11:55:40|109.86|109.8|109.84|109.8|109.88|109.82|109.84|109.78|164
1629114950000|2021-08-16 11:55:50||109.82||109.8||109.82||109.8|0
1629114970000|2021-08-16 11:56:10||109.82||109.8||109.82||109.8|10
1629115000000|2021-08-16 11:56:40|109.88|109.82|109.9|109.82|109.9|109.84|109.86|109.82|0
1629115020000|2021-08-16 11:57:00|109.88|109.8|109.84|109.8|109.88|109.82|109.84|109.8|0
1629115040000|2021-08-16 11:57:20|109.82|109.78|109.82|109.78|109.82|109.78|109.82|109.78|4489
1629115090000|2021-08-16 11:58:10|109.84||109.84||109.84||109.84||3
1629115100000|2021-08-16 11:58:20||109.8||109.8||109.8||109.78|895
1629115150000|2021-08-16 11:59:10|109.82|109.78|109.8|109.74|109.82|109.78|109.78|109.74|4532
1629115160000|2021-08-16 11:59:20|109.78||109.78||109.78||109.78||0
1629115180000|2021-08-16 11:59:40|109.76|109.76|109.84|109.78|109.84|109.8|109.76|109.76|6262
1629115190000|2021-08-16 11:59:50|109.82|109.76|109.82|109.76|109.84|109.76|109.82|109.76|0
1629115200000|2021-08-16 12:00:00|109.8|109.78|109.82|109.76|109.82|109.78|109.8|109.76|1000
1629115210000|2021-08-16 12:00:10|109.8|109.74|109.76|109.7|109.8|109.76|109.76|109.68|1026
1629115250000|2021-08-16 12:00:50|109.78|109.72|109.76|109.72|109.8|109.72|109.76|109.72|0
1629115260000|2021-08-16 12:01:00||109.7||109.7||109.7||109.7|1698
1629115290000|2021-08-16 12:01:30|109.74||109.76||109.76||109.74||0
1629115300000|2021-08-16 12:01:40|109.74|109.68|109.7|109.62|109.76|109.68|109.7|109.62|3628
1629115310000|2021-08-16 12:01:50|109.72|109.64|109.7|109.66|109.74|109.66|109.7|109.62|0
1629115320000|2021-08-16 12:02:00|109.72|109.64|109.76|109.7|109.76|109.72|109.72|109.64|9350
1629115330000|2021-08-16 12:02:10|109.74|109.68|109.82|109.78|109.82|109.78|109.74|109.68|4493
1629115360000|2021-08-16 12:02:40|109.8|109.76|109.82|109.76|109.82|109.76|109.78|109.74|6397
1629115380000|2021-08-16 12:03:00|109.8|109.78|109.8|109.74|109.8|109.78|109.8|109.74|0
1629115390000|2021-08-16 12:03:10|||||||||9725
1629115400000|2021-08-16 12:03:20|109.82|109.76|109.82|109.76|109.82|109.78|109.8|109.76|344
1629115410000|2021-08-16 12:03:30|109.8|109.74|109.8|109.74|109.8|109.74|109.8|109.74|0
1629115420000|2021-08-16 12:03:40|||||||||1821
1629115450000|2021-08-16 12:04:10|109.78|109.72|109.74|109.7|109.78|109.72|109.74|109.7|9412
1629115460000|2021-08-16 12:04:20|109.72|109.68|109.7|109.66|109.72|109.68|109.7|109.64|5504
1629115470000|2021-08-16 12:04:30|109.68|109.64|109.74|109.66|109.74|109.66|109.66|109.6|9905
1629115490000|2021-08-16 12:04:50|109.72|109.64|109.68|109.64|109.72|109.7|109.66|109.62|14629
1629115500000|2021-08-16 12:05:00||109.66||109.66||109.66||109.66|0
1629115510000|2021-08-16 12:05:10|109.7|109.68|109.78|109.72|109.78|109.72|109.7|109.68|13382
1629115520000|2021-08-16 12:05:20|109.8|109.74|109.8|109.74|109.8|109.74|109.8|109.74|0
1629115530000|2021-08-16 12:05:30|109.82|109.76|109.8|109.76|109.84|109.76|109.8|109.76|0
1629115540000|2021-08-16 12:05:40|109.78|109.74|109.8|109.74|109.8|109.74|109.78|109.74|1680
1629115580000|2021-08-16 12:06:20|109.78|109.72|109.78|109.72|109.78|109.72|109.76|109.72|3822
1629115590000|2021-08-16 12:06:30|109.76|109.7|109.76|109.7|109.76|109.7|109.72|109.7|1774
1629115600000|2021-08-16 12:06:40|109.74||109.74||109.74||109.74||0
1629115610000|2021-08-16 12:06:50|109.72|109.66|109.7|109.66|109.72|109.66|109.68|109.66|2708
1629115620000|2021-08-16 12:07:00|109.68|109.64|109.64|109.58|109.7|109.66|109.64|109.56|6851
1629115630000|2021-08-16 12:07:10|109.62|109.56|109.62|109.6|109.64|109.62|109.62|109.54|377
1629115640000|2021-08-16 12:07:20|109.64|109.62|109.66|109.6|109.68|109.62|109.64|109.6|5842
1629115670000|2021-08-16 12:07:50|109.68|109.62|109.72|109.66|109.72|109.68|109.68|109.62|2638
1629115680000|2021-08-16 12:08:00|109.74|109.68|109.72|109.66|109.76|109.68|109.72|109.66|0
1629115700000|2021-08-16 12:08:20|109.7|109.64|109.66|109.6|109.7|109.64|109.66|109.6|5353
1629115710000|2021-08-16 12:08:30|109.64|109.62|109.7|109.64|109.7|109.64|109.64|109.62|197
1629115720000|2021-08-16 12:08:40|109.66||109.7||109.7||109.66||153
1629115730000|2021-08-16 12:08:50|109.66||109.7||109.7||109.66||2
1629115740000|2021-08-16 12:09:00|109.72|109.66|109.72|109.62|109.72|109.66|109.7|109.62|0
1629115750000|2021-08-16 12:09:10|109.7||109.7||109.7||109.7||0
1629115760000|2021-08-16 12:09:20|109.68||109.68||109.68||109.68||0
1629115810000|2021-08-16 12:10:10|109.7|109.64|109.7|109.62|109.72|109.68|109.68|109.62|372
1629115820000|2021-08-16 12:10:20|109.68|109.64|109.7|109.62|109.7|109.64|109.68|109.62|0
1629115830000|2021-08-16 12:10:30|109.68|109.64|109.68|109.64|109.68|109.64|109.68|109.62|0
1629115840000|2021-08-16 12:10:40|109.7|109.66|109.72|109.68|109.72|109.68|109.7|109.66|2
1629115850000|2021-08-16 12:10:50|109.74|109.7|109.76|109.7|109.78|109.72|109.74|109.7|5785
1629115860000|2021-08-16 12:11:00||109.72||109.7||109.72||109.7|0
1629115870000|2021-08-16 12:11:10|109.74||109.74||109.74||109.74||0
1629115880000|2021-08-16 12:11:20|109.72|109.68|109.74|109.68|109.74|109.68|109.72|109.68|0
1629115890000|2021-08-16 12:11:30|109.7|109.66|109.68|109.64|109.7|109.66|109.68|109.64|1614
1629115900000|2021-08-16 12:11:40|109.7|109.62|109.7|109.64|109.72|109.64|109.68|109.62|0
1629115910000|2021-08-16 12:11:50|109.68|109.62|109.72|109.66|109.74|109.66|109.68|109.62|0
1629115940000|2021-08-16 12:12:20|109.74|109.68|109.72|109.66|109.8|109.74|109.72|109.66|14352
1629115960000|2021-08-16 12:12:40|109.7||109.7||109.7||109.7||0
1629115990000|2021-08-16 12:13:10|109.68|109.64|109.7|109.66|109.7|109.66|109.66|109.6|4298
1629116040000|2021-08-16 12:14:00|109.72||109.7||109.72||109.7||0
1629116050000|2021-08-16 12:14:10|||||||||1641
1629116070000|2021-08-16 12:14:30|||||||||2236
1629116080000|2021-08-16 12:14:40|||||||||5000
1629116100000|2021-08-16 12:15:00|109.72||109.7||109.72||109.7||0
1629116110000|2021-08-16 12:15:10|109.68|109.62|109.64|109.58|109.68|109.62|109.64|109.56|1938
1629116120000|2021-08-16 12:15:20||109.56||109.6||109.6||109.56|0
1629116130000|2021-08-16 12:15:30||109.58||109.56||109.58||109.56|0
1629116140000|2021-08-16 12:15:40||109.58||109.6||109.6||109.58|0
1629116150000|2021-08-16 12:15:50|109.66|109.58|109.68|109.64|109.68|109.64|109.64|109.58|12312
1629116160000|2021-08-16 12:16:00|109.7|109.66|109.7|109.64|109.7|109.66|109.7|109.64|8015
1629116190000|2021-08-16 12:16:30|109.68|109.6|109.68|109.64|109.68|109.64|109.68|109.6|0
1629116200000|2021-08-16 12:16:40|109.7|109.66|109.7|109.64|109.7|109.66|109.7|109.64|10
1629116220000|2021-08-16 12:17:00|109.68|109.62|109.62|109.56|109.68|109.62|109.62|109.56|1057
1629116230000|2021-08-16 12:17:10|109.6|109.58|109.6|109.54|109.6|109.58|109.58|109.52|1724
1629116240000|2021-08-16 12:17:20|109.62|109.56|109.68|109.62|109.7|109.62|109.62|109.56|5136
1629116260000|2021-08-16 12:17:40|109.7||109.68||109.7||109.68||0
1629116270000|2021-08-16 12:17:50|109.7|109.64|109.72|109.66|109.74|109.66|109.7|109.64|0
1629116280000|2021-08-16 12:18:00||109.64||109.64||109.66||109.64|335
1629116290000|2021-08-16 12:18:10|109.7|109.66|109.7|109.66|109.7|109.66|109.7|109.66|0
1629116300000|2021-08-16 12:18:20|109.68|109.62|109.68|109.62|109.68|109.62|109.66|109.62|425
1629116310000|2021-08-16 12:18:30||109.64||109.64||109.64||109.64|1268
1629116320000|2021-08-16 12:18:40||109.62||109.62||109.64||109.62|91
1629116340000|2021-08-16 12:19:00||109.64||109.62||109.64||109.62|1
1629116350000|2021-08-16 12:19:10|109.66|109.64|109.66|109.64|109.68|109.64|109.66|109.62|42
1629116360000|2021-08-16 12:19:20|109.64|109.62|109.66|109.62|109.66|109.62|109.64|109.62|3500
1629116370000|2021-08-16 12:19:30|109.68|109.64|109.68|109.64|109.68|109.66|109.68|109.64|517
1629116380000|2021-08-16 12:19:40|109.7|109.66|109.7|109.66|109.7|109.66|109.7|109.64|3236
1629116390000|2021-08-16 12:19:50||109.64||109.64||109.64||109.62|2495
1629116400000|2021-08-16 12:20:00|109.68|109.62|109.68|109.6|109.68|109.62|109.66|109.58|1009
1629116410000|2021-08-16 12:20:10||109.62||109.62||109.64||109.6|0
1629116420000|2021-08-16 12:20:20|109.7|109.64|109.72|109.64|109.74|109.66|109.7|109.64|19789
1629116430000|2021-08-16 12:20:30||109.66||109.66||109.66||109.64|0
1629116440000|2021-08-16 12:20:40|109.74|109.68|109.74|109.7|109.74|109.7|109.74|109.68|3644
1629116450000|2021-08-16 12:20:50|109.72|109.68|109.74|109.68|109.74|109.68|109.72|109.68|0
1629116460000|2021-08-16 12:21:00|109.72||109.74||109.74||109.72||0
1629116470000|2021-08-16 12:21:10|109.72|109.66|109.72|109.66|109.72|109.66|109.7|109.66|3046
1629116490000|2021-08-16 12:21:30|109.74||109.72||109.74||109.72||2229
1629116500000|2021-08-16 12:21:40|109.74|109.68|109.74|109.68|109.74|109.68|109.74|109.68|0
1629116520000|2021-08-16 12:22:00|109.76|109.7|109.74|109.7|109.76|109.74|109.74|109.68|746
1629116530000|2021-08-16 12:22:10||109.68||109.7||109.7||109.68|0
1629116540000|2021-08-16 12:22:20|109.72|109.68|109.7|109.66|109.72|109.68|109.7|109.66|1453
1629116550000|2021-08-16 12:22:30|109.72|109.68|109.72|109.66|109.74|109.68|109.72|109.66|0
1629116560000|2021-08-16 12:22:40||109.68||109.66||109.68||109.66|0
1629116570000|2021-08-16 12:22:50||109.68||109.68||109.68||109.68|0
1629116620000|2021-08-16 12:23:40|109.74|109.7|109.74|109.7|109.74|109.7|109.74|109.7|451
1629116630000|2021-08-16 12:23:50|109.72||109.72||109.72||109.72||0
1629116640000|2021-08-16 12:24:00|109.7|109.68|109.7|109.66|109.7|109.68|109.7|109.66|1459
1629116650000|2021-08-16 12:24:10|109.68|109.68|109.7|109.68|109.7|109.68|109.68|109.66|0
1629116660000|2021-08-16 12:24:20|109.72||109.7||109.72||109.7||0
1629116680000|2021-08-16 12:24:40|109.68|109.66|109.64|109.62|109.68|109.66|109.64|109.62|6445
1629116690000|2021-08-16 12:24:50|109.66|109.64|109.7|109.64|109.7|109.64|109.66|109.64|2853
1629116700000|2021-08-16 12:25:00|109.68|109.62|109.68|109.64|109.68|109.64|109.66|109.62|0
1629116720000|2021-08-16 12:25:20|109.72|109.66|109.72|109.68|109.72|109.68|109.7|109.66|1764
1629116750000|2021-08-16 12:25:50|109.74|109.7|109.76|109.74|109.76|109.74|109.74|109.7|4082
1629116760000|2021-08-16 12:26:00|109.78|109.76|109.76|109.72|109.78|109.76|109.74|109.72|32663
1629116770000|2021-08-16 12:26:10||109.74||109.72||109.74||109.72|8713
1629116780000|2021-08-16 12:26:20|109.74|109.7|109.74|109.68|109.74|109.7|109.72|109.68|2384
1629116790000|2021-08-16 12:26:30|109.72|109.66|109.68|109.66|109.72|109.66|109.68|109.66|4556
1629116800000|2021-08-16 12:26:40|109.66|109.62|109.66|109.62|109.66|109.62|109.66|109.6|1136
1629116810000|2021-08-16 12:26:50|109.68|109.64|109.66|109.62|109.68|109.64|109.66|109.62|0
1629116820000|2021-08-16 12:27:00|109.68||109.68||109.68||109.66||0
1629116830000|2021-08-16 12:27:10||109.64||109.64||109.64||109.64|0
1629116850000|2021-08-16 12:27:30|||||||||1778
1629116860000|2021-08-16 12:27:40|109.66|109.62|109.66|109.62|109.68|109.64|109.64|109.62|3400
1629116870000|2021-08-16 12:27:50|109.68||109.68||109.68||109.66||0
1629116880000|2021-08-16 12:28:00|109.66|109.6|109.66|109.62|109.66|109.62|109.6|109.56|32986
1629116900000|2021-08-16 12:28:20|109.68|109.64|109.7|109.64|109.72|109.66|109.68|109.64|1165
1629116910000|2021-08-16 12:28:30||109.62||109.62||109.64||109.62|3926
1629116950000|2021-08-16 12:29:10|109.68|109.64|109.7|109.64|109.7|109.64|109.66|109.64|731
1629116970000|2021-08-16 12:29:30|109.68||109.68||109.68||109.68||15
1629116980000|2021-08-16 12:29:40||109.66||109.66||109.66||109.66|0
1629117000000|2021-08-16 12:30:00|109.7|109.68|109.78|109.72|109.78|109.72|109.7|109.68|11488
1629117010000|2021-08-16 12:30:10|109.8|109.74|109.78|109.74|109.8|109.74|109.78|109.74|0
1629117030000|2021-08-16 12:30:30|109.76|109.7|109.72|109.66|109.76|109.72|109.72|109.66|1687
1629117060000|2021-08-16 12:31:00|109.7|109.64|109.66|109.6|109.7|109.64|109.66|109.6|6243
1629117070000|2021-08-16 12:31:10|109.64|109.58|109.64|109.6|109.64|109.6|109.64|109.58|0
1629117090000|2021-08-16 12:31:30||109.58||109.6||109.6||109.58|0
1629117100000|2021-08-16 12:31:40||109.58||109.6||109.6||109.58|5000
1629117110000|2021-08-16 12:31:50||109.58||109.58||109.58||109.58|0
1629117120000|2021-08-16 12:32:00||109.6||109.6||109.6||109.6|0
1629117130000|2021-08-16 12:32:10|109.62|109.58|109.62|109.58|109.64|109.58|109.62|109.56|2411
1629117140000|2021-08-16 12:32:20|109.6|109.56|109.58|109.52|109.6|109.58|109.56|109.5|3104
1629117150000|2021-08-16 12:32:30|109.56|109.5|109.56|109.5|109.56|109.5|109.56|109.5|0
1629117160000|2021-08-16 12:32:40||109.52||109.52||109.52||109.52|35
1629117190000|2021-08-16 12:33:10|109.58|109.54|109.58|109.52|109.58|109.54|109.56|109.52|11265
1629117200000|2021-08-16 12:33:20||109.54||109.54||109.54||109.52|0
1629117210000|2021-08-16 12:33:30||109.52||109.52||109.54||109.52|0
1629117220000|2021-08-16 12:33:40||109.54||109.54||109.54||109.52|0
1629117230000|2021-08-16 12:33:50|109.6|109.56|109.64|109.6|109.64|109.6|109.58|109.54|9138
1629117240000|2021-08-16 12:34:00|109.62|109.58|109.6|109.54|109.62|109.58|109.56|109.54|8994
1629117250000|2021-08-16 12:34:10|109.58||109.58||109.58||109.58||0
1629117280000|2021-08-16 12:34:40|109.56|109.52|109.6|109.54|109.62|109.54|109.56|109.52|3201
1629117290000|2021-08-16 12:34:50|109.58||109.58||109.58||109.58||0
1629117300000|2021-08-16 12:35:00|||||||||5000
1629117320000|2021-08-16 12:35:20||109.56||109.56||109.56||109.56|0
1629117330000|2021-08-16 12:35:30||109.54||109.54||109.54||109.54|0
1629117340000|2021-08-16 12:35:40|109.62|109.56|109.66|109.58|109.66|109.58|109.62|109.54|2599
1629117350000|2021-08-16 12:35:50|109.64||109.62||109.64||109.62||0
1629117360000|2021-08-16 12:36:00|109.64||109.64||109.64||109.64||0
1629117380000|2021-08-16 12:36:20||109.6||109.58||109.6||109.58|1
1629117390000|2021-08-16 12:36:30|109.62||109.62||109.62||109.62||0
1629117400000|2021-08-16 12:36:40|109.64||109.64||109.64||109.62||0
1629117410000|2021-08-16 12:36:50|109.62||109.64||109.64||109.62||0
1629117420000|2021-08-16 12:37:00|109.62||109.62||109.62||109.62||85
1629117430000|2021-08-16 12:37:10|109.64||109.62||109.64||109.62||0
1629117450000|2021-08-16 12:37:30|||||||||109749
1629117470000|2021-08-16 12:37:50|109.6|109.56|109.64|109.58|109.64|109.58|109.58|109.56|3331
1629117480000|2021-08-16 12:38:00||109.6||109.58||109.62||109.58|0
1629117490000|2021-08-16 12:38:10||109.6||109.58||109.6||109.58|0
1629117510000|2021-08-16 12:38:30|109.66|109.6|109.68|109.64|109.7|109.64|109.64|109.6|5463
1629117520000|2021-08-16 12:38:40|||||||||5000
1629117530000|2021-08-16 12:38:50|109.66|109.62|109.68|109.62|109.68|109.62|109.64|109.6|6179
1629117540000|2021-08-16 12:39:00|109.66|109.64|109.66|109.64|109.66|109.64|109.66|109.64|35
1629117550000|2021-08-16 12:39:10|109.68||109.66||109.68||109.66||0
1629117560000|2021-08-16 12:39:20|109.68||109.66||109.68||109.66||0
1629117570000|2021-08-16 12:39:30|109.68||109.68||109.68||109.68||0
1629117580000|2021-08-16 12:39:40|109.66||109.66||109.66||109.66||0
1629117590000|2021-08-16 12:39:50|109.68|109.62|109.66|109.62|109.68|109.62|109.64|109.62|100
1629117600000|2021-08-16 12:40:00|109.64||109.66||109.66||109.64||0
1629117610000|2021-08-16 12:40:10|109.64||109.66||109.66||109.64||491
1629117620000|2021-08-16 12:40:20|109.68|109.64|109.68|109.66|109.68|109.66|109.68|109.64|9
1629117630000|2021-08-16 12:40:30|109.72|109.68|109.72|109.66|109.72|109.68|109.7|109.66|3598
1629117640000|2021-08-16 12:40:40|109.74|109.68|109.74|109.72|109.78|109.72|109.74|109.68|53680
1629117650000|2021-08-16 12:40:50|109.78||109.78||109.78||109.78||0
1629117670000|2021-08-16 12:41:10||109.74||109.72||109.74||109.72|0
1629117690000|2021-08-16 12:41:30|109.76|109.7|109.74|109.7|109.76|109.7|109.72|109.7|2670
1629117700000|2021-08-16 12:41:40|109.72|109.68|109.7|109.66|109.72|109.68|109.7|109.66|9589
1629117740000|2021-08-16 12:42:20|||||||||82
1629117760000|2021-08-16 12:42:40|||||||||459
1629117780000|2021-08-16 12:43:00|109.68||109.68||109.68||109.68||568
1629117790000|2021-08-16 12:43:10|109.7|109.68|109.72|109.7|109.72|109.7|109.7|109.68|208
1629117810000|2021-08-16 12:43:30|109.74|109.72|109.74|109.72|109.78|109.72|109.74|109.7|4520
1629117820000|2021-08-16 12:43:40|109.72|109.7|109.66|109.62|109.72|109.7|109.66|109.62|5130
1629117830000|2021-08-16 12:43:50|109.64||109.66||109.66||109.64||0
1629117860000|2021-08-16 12:44:20|109.68|109.64|109.68|109.64|109.68|109.66|109.68|109.64|4887
1629117870000|2021-08-16 12:44:30|109.66||109.68||109.68||109.66||489
1629117880000|2021-08-16 12:44:40|109.66||109.68||109.68||109.66||1
1629117890000|2021-08-16 12:44:50|109.66|109.62|109.66|109.62|109.66|109.62|109.62|109.6|8636
1629117900000|2021-08-16 12:45:00||109.64||109.62||109.64||109.6|3312
1629117910000|2021-08-16 12:45:10||109.6||109.62||109.62||109.6|0
1629117920000|2021-08-16 12:45:20|109.68|109.64|109.72|109.66|109.72|109.68|109.68|109.64|8303
1629117940000|2021-08-16 12:45:40|109.74|109.68|109.74|109.7|109.74|109.7|109.72|109.68|10000
1629117950000|2021-08-16 12:45:50||109.68||109.68||109.68||109.68|0
1629117960000|2021-08-16 12:46:00|109.72|109.7|109.7|109.68|109.72|109.7|109.7|109.68|651
1629117970000|2021-08-16 12:46:10|||||||||10634
1629118070000|2021-08-16 12:47:50|109.72|109.7|109.74|109.7|109.76|109.7|109.72|109.7|5423
1629118090000|2021-08-16 12:48:10|109.76||109.76||109.76||109.76||1238
1629118100000|2021-08-16 12:48:20|109.74||109.74||109.74||109.74||0
1629118110000|2021-08-16 12:48:30|109.76|109.72|109.74|109.72|109.76|109.74|109.74|109.7|5718
1629118120000|2021-08-16 12:48:40|109.76|109.74|109.8|109.76|109.8|109.78|109.76|109.74|785
1629118140000|2021-08-16 12:49:00|109.78|109.74|109.8|109.76|109.8|109.76|109.76|109.74|3191
1629118150000|2021-08-16 12:49:10||109.74||109.74||109.74||109.74|0
1629118160000|2021-08-16 12:49:20||109.76||109.74||109.76||109.74|3784
1629118170000|2021-08-16 12:49:30|109.78|109.76|109.8|109.76|109.8|109.76|109.78|109.76|1010
1629118180000|2021-08-16 12:49:40|109.82|109.78|109.82|109.76|109.84|109.78|109.82|109.76|362
1629118190000|2021-08-16 12:49:50|109.84|109.78|109.78|109.74|109.84|109.8|109.78|109.74|3875
1629118200000|2021-08-16 12:50:00|109.76||109.78||109.78||109.76||8
1629118240000|2021-08-16 12:50:40|109.76|109.72|109.72|109.68|109.76|109.72|109.7|109.68|13428
1629118250000|2021-08-16 12:50:50|109.7|109.66|109.7|109.68|109.7|109.68|109.7|109.66|1205
1629118280000|2021-08-16 12:51:20|109.72|109.66|109.7|109.68|109.72|109.68|109.68|109.66|5734
1629118290000|2021-08-16 12:51:30|109.72|109.7|109.7|109.68|109.72|109.7|109.7|109.68|6545
1629118300000|2021-08-16 12:51:40|109.72||109.72||109.72||109.72||0
1629118320000|2021-08-16 12:52:00|109.74|109.7|109.78|109.74|109.78|109.74|109.74|109.7|1208
1629118330000|2021-08-16 12:52:10|109.8|109.76|109.84|109.78|109.86|109.78|109.8|109.76|6287
1629118340000|2021-08-16 12:52:20|109.82|109.76|109.82|109.76|109.82|109.76|109.78|109.76|5479
1629118350000|2021-08-16 12:52:30|109.8|109.78|109.82|109.78|109.82|109.78|109.8|109.78|0
1629118430000|2021-08-16 12:53:50|109.86|109.8|109.84|109.82|109.86|109.82|109.84|109.78|8
1629118440000|2021-08-16 12:54:00|109.82|109.8|109.82|109.8|109.84|109.8|109.82|109.8|1628
1629118450000|2021-08-16 12:54:10|109.8|109.78|109.82|109.78|109.84|109.78|109.8|109.78|3078
1629118470000|2021-08-16 12:54:30|109.84|109.8|109.82|109.78|109.84|109.8|109.82|109.78|3268
1629118480000|2021-08-16 12:54:40|109.8|109.8|109.84|109.8|109.84|109.8|109.8|109.8|26
1629118490000|2021-08-16 12:54:50|109.82|109.78|109.82|109.78|109.82|109.78|109.82|109.78|0
1629118500000|2021-08-16 12:55:00|109.84|109.8|109.84|109.82|109.84|109.82|109.84|109.8|1236
1629118510000|2021-08-16 12:55:10|109.82|109.8|109.84|109.8|109.84|109.8|109.82|109.78|276
1629118520000|2021-08-16 12:55:20|109.86|109.82|109.86|109.82|109.86|109.82|109.84|109.82|1368
1629118550000|2021-08-16 12:55:50|109.84|109.8|109.86|109.8|109.86|109.8|109.82|109.78|118
1629118560000|2021-08-16 12:56:00|109.84|109.78|109.8|109.78|109.84|109.78|109.8|109.76|9473
1629118580000|2021-08-16 12:56:20|109.78|109.76|109.84|109.78|109.84|109.8|109.78|109.74|17610
1629118610000|2021-08-16 12:56:50|109.82|109.76|109.8|109.76|109.82|109.76|109.78|109.74|2667
1629118620000|2021-08-16 12:57:00|109.82|109.78|109.8|109.78|109.82|109.78|109.8|109.78|570
1629118630000|2021-08-16 12:57:10|109.82|109.8|109.84|109.78|109.84|109.8|109.82|109.78|6250
1629118640000|2021-08-16 12:57:20|109.82|109.8|109.82|109.78|109.82|109.8|109.82|109.76|3243
1629118650000|2021-08-16 12:57:30|109.84||109.84||109.84||109.82||0
1629118660000|2021-08-16 12:57:40|109.82||109.82||109.82||109.82||0
1629118680000|2021-08-16 12:58:00|109.8|109.76|109.84|109.8|109.84|109.8|109.8|109.76|5925
1629118690000|2021-08-16 12:58:10|109.82|109.78|109.82|109.78|109.82|109.78|109.8|109.78|2033
1629118700000|2021-08-16 12:58:20|109.8||109.82||109.82||109.8||713
1629118710000|2021-08-16 12:58:30|109.84|109.8|109.82|109.8|109.84|109.8|109.82|109.8|0
1629118740000|2021-08-16 12:59:00|109.84|109.82|109.84|109.82|109.86|109.84|109.84|109.8|10258
1629118750000|2021-08-16 12:59:10||109.8||109.8||109.8||109.8|0
1629118760000|2021-08-16 12:59:20|109.86|109.82|109.86|109.84|109.92|109.84|109.86|109.82|7740
1629118770000|2021-08-16 12:59:30|109.9|109.86|109.9|109.86|109.9|109.86|109.9|109.84|783
1629118780000|2021-08-16 12:59:40|109.88|109.84|109.88|109.84|109.88|109.84|109.84|109.82|1716
1629118790000|2021-08-16 12:59:50|109.9|109.86|109.9|109.86|109.94|109.86|109.9|109.84|0
1629118800000|2021-08-16 13:00:00|109.94|109.88|110|109.96|110.02|109.96|109.92|109.88|11495
1629118820000|2021-08-16 13:00:20|109.98|109.94|109.98|109.92|110|109.94|109.96|109.92|3222
1629118830000|2021-08-16 13:00:30|110|109.94|110|109.94|110|109.94|109.98|109.94|2600
1629118840000|2021-08-16 13:00:40|109.96|109.92|109.92|109.86|109.96|109.92|109.9|109.86|7624
1629118850000|2021-08-16 13:00:50|109.94|109.88|109.92|109.88|109.94|109.88|109.92|109.88|5000
1629118860000|2021-08-16 13:01:00|||||||||65247
1629118870000|2021-08-16 13:01:10|109.9|109.86|109.88|109.84|109.9|109.86|109.86|109.8|1936
1629118880000|2021-08-16 13:01:20|109.86|109.82|109.88|109.84|109.88|109.84|109.86|109.82|0
1629118900000|2021-08-16 13:01:40||109.86||109.86||109.86||109.86|102
1629118910000|2021-08-16 13:01:50|109.9|109.88|109.92|109.88|109.92|109.88|109.88|109.86|8059
1629118940000|2021-08-16 13:02:20|109.94|109.9|109.96|109.92|109.96|109.92|109.94|109.9|9863
1629118950000|2021-08-16 13:02:30|109.94|109.9|109.96|109.9|109.96|109.92|109.92|109.86|3583
1629118960000|2021-08-16 13:02:40|109.94||109.94||109.94||109.92||928
1629118970000|2021-08-16 13:02:50|109.92|109.86|109.88|109.84|109.92|109.86|109.88|109.8|3418
1629118980000|2021-08-16 13:03:00|109.9|109.86|109.9|109.88|109.9|109.88|109.9|109.84|1801
1629119000000|2021-08-16 13:03:20|109.88|109.84|109.9|109.84|109.9|109.84|109.86|109.82|1754
1629119010000|2021-08-16 13:03:30|109.88||109.88||109.9||109.88||0
1629119020000|2021-08-16 13:03:40|109.9|109.86|109.92|109.88|109.92|109.88|109.9|109.84|783
1629119030000|2021-08-16 13:03:50|109.9|109.86|109.9|109.88|109.9|109.88|109.9|109.86|0
1629119060000|2021-08-16 13:04:20||109.86||109.88||109.88||109.86|1221
1629119080000|2021-08-16 13:04:40|109.88|109.86|109.88|109.8|109.9|109.86|109.86|109.8|3303
1629119100000|2021-08-16 13:05:00|109.86|109.82|109.9|109.84|109.9|109.88|109.86|109.82|6928
1629119110000|2021-08-16 13:05:10|109.92|109.86|109.92|109.86|109.92|109.88|109.92|109.84|769
1629119120000|2021-08-16 13:05:20||109.88||109.88||109.88||109.88|0
1629119150000|2021-08-16 13:05:50|109.9|109.84|109.88|109.84|109.9|109.88|109.88|109.84|324
1629119180000|2021-08-16 13:06:20|109.9|109.86|109.84|109.8|109.92|109.88|109.84|109.8|2545
1629119190000|2021-08-16 13:06:30|109.86|109.82|109.86|109.8|109.88|109.84|109.86|109.8|345
1629119200000|2021-08-16 13:06:40|109.84||109.84||109.84||109.84||0
1629119210000|2021-08-16 13:06:50|109.86||109.86||109.86||109.86||0
1629119220000|2021-08-16 13:07:00|109.84||109.86||109.86||109.84||0
1629119230000|2021-08-16 13:07:10|109.84||109.84||109.84||109.84||0
1629119240000|2021-08-16 13:07:20|109.86||109.84||109.86||109.84||0
1629119250000|2021-08-16 13:07:30|109.86|109.82|109.86|109.8|109.86|109.84|109.84|109.8|1017
1629119270000|2021-08-16 13:07:50|109.84||109.86||109.86||109.84||0
1629119280000|2021-08-16 13:08:00|109.84|109.82|109.84|109.8|109.86|109.82|109.84|109.8|0
1629119330000|2021-08-16 13:08:50|109.82|109.78|109.84|109.78|109.84|109.8|109.8|109.76|11275
1629119370000|2021-08-16 13:09:30|109.82||109.82||109.84||109.82||0
1629119380000|2021-08-16 13:09:40|109.84|109.8|109.84|109.8|109.84|109.8|109.82|109.8|869
1629119390000|2021-08-16 13:09:50|109.86|109.78|109.86|109.8|109.88|109.86|109.84|109.78|19289
1629119400000|2021-08-16 13:10:00||109.82||109.82||109.82||109.8|0
1629119410000|2021-08-16 13:10:10|109.84|109.8|109.8|109.76|109.84|109.8|109.8|109.76|3898
1629119420000|2021-08-16 13:10:20|109.82|109.78|109.84|109.8|109.84|109.8|109.82|109.78|58
1629119430000|2021-08-16 13:10:30||109.78||109.8||109.8||109.78|0
1629119440000|2021-08-16 13:10:40||109.82||109.8||109.82||109.8|0
1629119460000|2021-08-16 13:11:00|||||||||2277
1629119470000|2021-08-16 13:11:10|109.82|109.78|109.88|109.84|109.88|109.84|109.82|109.78|14926
1629119490000|2021-08-16 13:11:30|||||||||432
1629119510000|2021-08-16 13:11:50|109.9|109.86|109.92|109.88|109.94|109.88|109.9|109.84|3
1629119520000|2021-08-16 13:12:00|109.94|109.9|109.96|109.92|109.98|109.92|109.94|109.9|0
1629119540000|2021-08-16 13:12:20|109.98|109.9|109.9|109.88|109.98|109.9|109.9|109.88|3307
1629119550000|2021-08-16 13:12:30|109.92|109.9|109.92|109.88|109.96|109.9|109.92|109.88|2052
1629119560000|2021-08-16 13:12:40|109.94||109.92||109.94||109.92||0
1629119570000|2021-08-16 13:12:50|109.94||109.94||109.94||109.94||0
1629119580000|2021-08-16 13:13:00|109.96|109.9|109.96|109.9|109.96|109.9|109.96|109.9|0
1629119590000|2021-08-16 13:13:10|109.98|109.92|109.98|109.94|110|109.96|109.96|109.92|9270
1629119600000|2021-08-16 13:13:20|110|109.96|109.96|109.94|110|109.98|109.96|109.92|5021
1629119620000|2021-08-16 13:13:40|110|109.96|109.98|109.94|110|109.98|109.96|109.94|58648
1629119630000|2021-08-16 13:13:50|109.96|109.92|109.98|109.94|109.98|109.94|109.96|109.92|7064
1629119640000|2021-08-16 13:14:00|110|109.96|110|109.98|110|109.98|110|109.96|6993
1629119650000|2021-08-16 13:14:10|109.98|109.96|109.98|109.94|110|109.96|109.98|109.94|1839
1629119660000|2021-08-16 13:14:20|||||||||300
1629119680000|2021-08-16 13:14:40|110||110||110||109.98||0
1629119690000|2021-08-16 13:14:50|109.98||109.98||109.98||109.98||0
1629119710000|2021-08-16 13:15:10|||||||||2300
1629119720000|2021-08-16 13:15:20|110|109.96|109.98|109.94|110|109.96|109.96|109.94|2691
1629119730000|2021-08-16 13:15:30|109.96|109.96|109.96|109.92|109.96|109.96|109.94|109.92|3019
1629119740000|2021-08-16 13:15:40|109.98||109.98||109.98||109.96||0
1629119750000|2021-08-16 13:15:50|109.96|109.94|110|109.98|110|109.98|109.96|109.94|5165
1629119760000|2021-08-16 13:16:00|109.98|109.96|109.98|109.94|110|109.96|109.98|109.94|4000
1629119770000|2021-08-16 13:16:10|||||||||4597
1629119790000|2021-08-16 13:16:30|109.96|109.92|109.98|109.92|109.98|109.92|109.94|109.9|7378
1629119820000|2021-08-16 13:17:00|109.96|109.94|109.96|109.94|109.98|109.94|109.96|109.92|9989
1629119840000|2021-08-16 13:17:20|109.98|109.96|109.98|109.96|110|109.96|109.98|109.94|4157
1629119870000|2021-08-16 13:17:50|109.96|109.94|110|109.96|110|109.96|109.96|109.94|8768
1629119900000|2021-08-16 13:18:20|109.98|109.94|109.98|109.92|109.98|109.94|109.96|109.9|9907
1629119910000|2021-08-16 13:18:30|109.96|109.9|109.94|109.9|109.96|109.9|109.94|109.9|5788
1629119920000|2021-08-16 13:18:40|109.92|109.88|109.94|109.88|109.94|109.88|109.92|109.88|5594
1629119930000|2021-08-16 13:18:50|109.92||109.94||109.94||109.92||0
1629119940000|2021-08-16 13:19:00|109.92|109.86|109.88|109.84|109.94|109.86|109.86|109.8|18903
1629119950000|2021-08-16 13:19:10|109.86|109.82|109.86|109.84|109.86|109.84|109.86|109.82|108
1629119960000|2021-08-16 13:19:20|109.88||109.88||109.88||109.88||72
1629119980000|2021-08-16 13:19:40|109.86|109.82|109.86|109.84|109.88|109.84|109.82|109.74|13489
1629119990000|2021-08-16 13:19:50|109.84|109.82|109.82|109.78|109.84|109.82|109.82|109.76|4011
1629120000000|2021-08-16 13:20:00|109.84|109.8|109.84|109.8|109.86|109.8|109.84|109.8|12836
1629120010000|2021-08-16 13:20:10|109.86|109.82|109.84|109.82|109.86|109.82|109.84|109.82|15033
1629120020000|2021-08-16 13:20:20|109.82|109.78|109.84|109.78|109.84|109.78|109.82|109.76|61
1629120030000|2021-08-16 13:20:30|||||||||1000
1629120060000|2021-08-16 13:21:00|109.86|109.8|109.86|109.84|109.88|109.84|109.84|109.8|4754
1629120070000|2021-08-16 13:21:10|109.84|109.8|109.82|109.74|109.84|109.8|109.78|109.74|7
1629120080000|2021-08-16 13:21:20|109.8|109.72|109.78|109.7|109.82|109.72|109.74|109.7|1719
1629120090000|2021-08-16 13:21:30||109.72||109.72||109.72||109.72|0
1629120100000|2021-08-16 13:21:40|109.76|109.7|109.76|109.72|109.76|109.72|109.74|109.7|0
1629120110000|2021-08-16 13:21:50||109.7||109.74||109.74||109.7|20
1629120120000|2021-08-16 13:22:00|109.74|109.72|109.74|109.7|109.76|109.72|109.66|109.64|14589
1629120130000|2021-08-16 13:22:10|109.76|109.72|109.76|109.72|109.78|109.74|109.76|109.7|21426
1629120140000|2021-08-16 13:22:20|109.78|109.74|109.76|109.74|109.8|109.74|109.76|109.72|9000
1629120150000|2021-08-16 13:22:30||109.72||109.74||109.74||109.72|0
1629120200000|2021-08-16 13:23:20|||||||||19900
1629120230000|2021-08-16 13:23:50|109.78|109.76|109.86|109.8|109.86|109.8|109.78|109.76|11093
1629120240000|2021-08-16 13:24:00|109.84|109.82|109.8|109.76|109.84|109.82|109.8|109.76|9294
1629120250000|2021-08-16 13:24:10|109.78|109.74|109.86|109.8|109.86|109.82|109.78|109.74|4179
1629120260000|2021-08-16 13:24:20|109.84|109.82|109.86|109.8|109.86|109.82|109.84|109.78|0
1629120270000|2021-08-16 13:24:30|109.84||109.84||109.86||109.84||0
1629120280000|2021-08-16 13:24:40|109.86|109.82|109.9|109.84|109.92|109.9|109.86|109.82|15145
1629120290000|2021-08-16 13:24:50|109.92|109.86|109.88|109.84|109.92|109.86|109.88|109.84|14587
1629120300000|2021-08-16 13:25:00|109.86|109.82|109.76|109.7|109.86|109.82|109.76|109.7|7341
1629120310000|2021-08-16 13:25:10||109.72||109.72||109.72||109.72|0
1629120350000|2021-08-16 13:25:50|109.8|109.74|109.72|109.66|109.8|109.74|109.72|109.66|1020
1629120360000|2021-08-16 13:26:00||109.64||109.64||109.64||109.62|836
1629120370000|2021-08-16 13:26:10|||||||||3500
1629120380000|2021-08-16 13:26:20||109.66||109.64||109.66||109.64|0
1629120400000|2021-08-16 13:26:40|109.7|109.66|109.64|109.62|109.7|109.66|109.64|109.62|3776
1629120410000|2021-08-16 13:26:50|109.68|109.64|109.72|109.68|109.76|109.7|109.68|109.64|2099
1629120420000|2021-08-16 13:27:00|109.74|109.7|109.8|109.72|109.8|109.72|109.74|109.7|3313
1629120440000|2021-08-16 13:27:20|109.78||109.78||109.78||109.78||465
1629120470000|2021-08-16 13:27:50|109.76|109.7|109.76|109.68|109.76|109.7|109.76|109.68|2033
1629120490000|2021-08-16 13:28:10|||||||||7000
1629120500000|2021-08-16 13:28:20|109.68|109.66|109.72|109.68|109.76|109.7|109.68|109.64|55310
1629120510000|2021-08-16 13:28:30||109.7||109.7||109.7||109.7|0
1629120520000|2021-08-16 13:28:40||109.68||109.68||109.7||109.68|0
1629120530000|2021-08-16 13:28:50|109.7|109.7|109.72|109.68|109.72|109.7|109.7|109.68|8000
1629120540000|2021-08-16 13:29:00|109.74|109.7|109.76|109.7|109.78|109.74|109.74|109.7|14330
1629120560000|2021-08-16 13:29:20|109.74|109.68|109.7|109.66|109.74|109.68|109.7|109.66|16504
1629120580000|2021-08-16 13:29:40|109.72|109.68|109.72|109.68|109.72|109.7|109.72|109.66|1540
1629120590000|2021-08-16 13:29:50|109.76|109.7|109.84|109.78|109.86|109.8|109.76|109.7|12875
1629120600000|2021-08-16 13:30:00|109.86|109.8|109.82|109.78|109.86|109.8|109.82|109.78|2369
1629120610000|2021-08-16 13:30:10|109.8|109.76|109.8|109.74|109.82|109.76|109.72|109.7|27565
1629120620000|2021-08-16 13:30:20|109.82|109.76|109.82|109.76|109.82|109.78|109.82|109.76|47
1629120630000|2021-08-16 13:30:30|109.8|109.74|109.7|109.66|109.8|109.74|109.68|109.62|12210
1629120640000|2021-08-16 13:30:40|109.68|109.62|109.68|109.66|109.68|109.66|109.68|109.62|1837
1629120650000|2021-08-16 13:30:50|109.66|109.62|109.64|109.6|109.66|109.62|109.64|109.58|322
1629120660000|2021-08-16 13:31:00|109.62|109.58|109.64|109.56|109.64|109.58|109.6|109.56|3633
1629120670000|2021-08-16 13:31:10|109.66|109.6|109.66|109.64|109.7|109.64|109.64|109.58|49153
1629120680000|2021-08-16 13:31:20|109.64|109.6|109.66|109.62|109.68|109.62|109.64|109.6|286
1629120690000|2021-08-16 13:31:30|109.64||109.64||109.64||109.64||2665
1629120700000|2021-08-16 13:31:40|109.66|109.64|109.66|109.62|109.66|109.64|109.64|109.62|1625
1629120710000|2021-08-16 13:31:50|||||||||18250
1629120720000|2021-08-16 13:32:00|109.64|109.6|109.64|109.56|109.66|109.62|109.58|109.56|23861
1629120730000|2021-08-16 13:32:10|109.66||109.64||109.66||109.62||0
1629120740000|2021-08-16 13:32:20|109.62|109.58|109.64|109.6|109.66|109.62|109.62|109.58|7000
1629120760000|2021-08-16 13:32:40|109.66|109.62|109.7|109.66|109.74|109.68|109.66|109.62|16038
1629120770000|2021-08-16 13:32:50|109.68|109.64|109.54|109.5|109.68|109.66|109.54|109.5|23881
1629120780000|2021-08-16 13:33:00|109.52|109.48|109.52|109.46|109.52|109.5|109.52|109.46|5061
1629120790000|2021-08-16 13:33:10|109.5|109.48|109.54|109.48|109.54|109.48|109.48|109.44|301
1629120800000|2021-08-16 13:33:20|109.5|109.5|109.54|109.48|109.56|109.52|109.5|109.46|29686
1629120820000|2021-08-16 13:33:40|109.52|109.46|109.46|109.42|109.52|109.46|109.44|109.38|4453
1629120830000|2021-08-16 13:33:50|109.48|109.44|109.56|109.52|109.58|109.52|109.48|109.44|9592
1629120840000|2021-08-16 13:34:00|109.58|109.54|109.58|109.54|109.62|109.56|109.58|109.54|6277
1629120850000|2021-08-16 13:34:10|109.56|109.52|109.46|109.4|109.56|109.52|109.44|109.38|17813
1629120860000|2021-08-16 13:34:20|109.44|109.38|109.48|109.42|109.48|109.42|109.4|109.36|7095
1629120870000|2021-08-16 13:34:30|109.5|109.4|109.48|109.42|109.5|109.42|109.46|109.4|200
1629120880000|2021-08-16 13:34:40|109.46|109.4|109.36|109.3|109.46|109.4|109.36|109.3|8966
1629120890000|2021-08-16 13:34:50|109.38|109.32|109.36|109.3|109.38|109.36|109.36|109.3|461
1629120960000|2021-08-16 13:36:00|109.34|109.26|109.32|109.3|109.34|109.3|109.32|109.24|37439
1629120970000|2021-08-16 13:36:10|109.34|109.32|109.36|109.32|109.38|109.34|109.34|109.3|34953
1629120980000|2021-08-16 13:36:20|109.38|109.34|109.38|109.32|109.38|109.36|109.38|109.3|11011
1629120990000|2021-08-16 13:36:30|109.4|109.3|109.4|109.34|109.42|109.38|109.38|109.3|32595
1629121000000|2021-08-16 13:36:40|109.42|109.36|109.34|109.3|109.44|109.36|109.34|109.3|18988
1629121010000|2021-08-16 13:36:50|109.32|109.28|109.36|109.32|109.36|109.32|109.3|109.26|6714
1629121020000|2021-08-16 13:37:00|109.34|109.3|109.34|109.3|109.36|109.3|109.34|109.3|3898
1629121030000|2021-08-16 13:37:10|109.32|109.28|109.24|109.18|109.32|109.28|109.24|109.16|5385
1629121040000|2021-08-16 13:37:20|109.22|109.2|109.2|109.12|109.24|109.22|109.2|109.1|1839
1629121050000|2021-08-16 13:37:30|109.18|109.1|109.16|109.1|109.18|109.1|109.16|109.08|509
1629121060000|2021-08-16 13:37:40|109.14|109.08|109.14|109.08|109.14|109.08|109.14|109.08|2369
1629121070000|2021-08-16 13:37:50|109.12|109.1|109.22|109.16|109.22|109.16|109.12|109.1|38980
1629121080000|2021-08-16 13:38:00|109.2|109.14|109.22|109.14|109.24|109.16|109.14|109.1|13192
1629121090000|2021-08-16 13:38:10|109.24|109.16|109.22|109.18|109.24|109.2|109.22|109.14|112
1629121100000|2021-08-16 13:38:20|109.2|109.14|109.18|109.14|109.22|109.18|109.18|109.14|718
1629121110000|2021-08-16 13:38:30|109.16|109.12|109.1|109.04|109.16|109.12|109.1|109.02|10386
1629121120000|2021-08-16 13:38:40|109.12|109.06|109.22|109.16|109.22|109.16|109.12|109.06|14951
1629121130000|2021-08-16 13:38:50|109.2|109.14|109.22|109.14|109.22|109.16|109.16|109.1|7584
1629121140000|2021-08-16 13:39:00||109.16||109.14||109.16||109.14|0
1629121150000|2021-08-16 13:39:10|109.24|109.16|109.28|109.22|109.28|109.22|109.24|109.16|2719
1629121160000|2021-08-16 13:39:20|109.26|109.2|109.24|109.2|109.26|109.2|109.22|109.18|5839
1629121170000|2021-08-16 13:39:30|109.26|109.22|109.26|109.18|109.36|109.28|109.24|109.18|16234
1629121180000|2021-08-16 13:39:40|109.28|109.2|109.3|109.2|109.3|109.2|109.26|109.18|65280
1629121190000|2021-08-16 13:39:50|109.32|109.22|109.36|109.28|109.38|109.3|109.3|109.22|0
1629121200000|2021-08-16 13:40:00|109.34|109.26|109.28|109.24|109.34|109.26|109.28|109.24|3535
1629121210000|2021-08-16 13:40:10|109.26|109.22|109.28|109.22|109.28|109.22|109.24|109.2|7202
1629121220000|2021-08-16 13:40:20|109.26|109.24|109.28|109.22|109.28|109.24|109.26|109.2|5500
1629121230000|2021-08-16 13:40:30||109.24||109.24||109.26||109.22|168
1629121240000|2021-08-16 13:40:40|109.26|109.22|109.26|109.2|109.28|109.22|109.22|109.2|8703
1629121250000|2021-08-16 13:40:50|109.24|109.18|109.22|109.18|109.26|109.2|109.2|109.18|1961
1629121260000|2021-08-16 13:41:00|109.2|109.16|109.14|109.08|109.2|109.16|109.14|109.08|7561
1629121270000|2021-08-16 13:41:10|109.16|109.1|109.18|109.12|109.2|109.12|109.16|109.1|2744
1629121280000|2021-08-16 13:41:20|109.16|109.1|109.14|109.08|109.16|109.12|109.1|109.08|4589
1629121290000|2021-08-16 13:41:30|109.12|109.04|109.12|109.08|109.12|109.1|109.1|109.04|3541
1629121300000|2021-08-16 13:41:40||109.06||109.08||109.1||109.06|846
1629121310000|2021-08-16 13:41:50|109.1|109.06|109.12|109.06|109.12|109.06|109.1|109.06|540
1629121320000|2021-08-16 13:42:00|109.1|109.08|109.1|109.08|109.12|109.08|109.08|109.04|10664
1629121330000|2021-08-16 13:42:10|109.12|109.04|109.1|109.04|109.12|109.06|109.08|109.04|6225
1629121340000|2021-08-16 13:42:20|109.08|109.06|109.1|109.06|109.1|109.06|109|108.96|90618
1629121350000|2021-08-16 13:42:30|109.12|109.08|109.1|109.06|109.12|109.08|109.1|109.06|7887
1629121360000|2021-08-16 13:42:40||109.08||109.08||109.08||109.06|998
1629121370000|2021-08-16 13:42:50|109.08|109.06|109.1|109.04|109.1|109.06|109.08|109.04|15235
1629121380000|2021-08-16 13:43:00|109.08|109.06|109.1|109.06|109.1|109.06|109.08|109.04|3454
1629121390000|2021-08-16 13:43:10|109.12|109.08|109.16|109.1|109.18|109.12|109.12|109.08|10308
1629121400000|2021-08-16 13:43:20|109.18|109.12|109.24|109.16|109.24|109.18|109.18|109.12|1132
1629121410000|2021-08-16 13:43:30|109.22|109.18|109.18|109.16|109.24|109.18|109.18|109.16|4412
1629121420000|2021-08-16 13:43:40|109.16|109.14|109.16|109.12|109.18|109.14|109.14|109.12|7735
1629121430000|2021-08-16 13:43:50|109.14|109.1|109.14|109.1|109.16|109.1|109.14|109.1|2868
1629121450000|2021-08-16 13:44:10|109.12|109.12|109.14|109.1|109.14|109.12|109.12|109.1|10223
1629121460000|2021-08-16 13:44:20|109.12|109.12|109.14|109.1|109.14|109.12|109.12|109.1|1763
1629121470000|2021-08-16 13:44:30|109.18|109.12|109.18|109.14|109.18|109.14|109.18|109.1|1786
1629121480000|2021-08-16 13:44:40|109.16|109.12|109.18|109.12|109.18|109.16|109.16|109.1|502
1629121490000|2021-08-16 13:44:50|109.16|109.14|109.18|109.12|109.18|109.14|109.16|109.1|869
1629121500000|2021-08-16 13:45:00|109.2|109.14|109.18|109.12|109.2|109.18|109.16|109.12|1826
1629121510000|2021-08-16 13:45:10|109.16|109.1|109.16|109.1|109.18|109.14|109.14|109.1|326
1629121520000|2021-08-16 13:45:20|109.18|109.12|109.2|109.16|109.2|109.16|109.18|109.12|1015
1629121530000|2021-08-16 13:45:30|109.18|109.14|109.08|109.02|109.2|109.14|109.06|109|3368
1629121540000|2021-08-16 13:45:40|109.06|109|109.08|109.04|109.08|109.06|109.06|108.98|0
1629121550000|2021-08-16 13:45:50|109.06|109.02|109.14|109.08|109.14|109.1|109.06|109|16307
1629121560000|2021-08-16 13:46:00|109.12|109.04|109.08|109.04|109.12|109.04|109.06|109|4616
1629121570000|2021-08-16 13:46:10|109.1|109.06|109.1|109.06|109.12|109.06|109.1|109.06|567
1629121590000|2021-08-16 13:46:30||109.08||109.08||109.08||109.08|22
1629121610000|2021-08-16 13:46:50|109.14|109.1|109.16|109.12|109.16|109.14|109.14|109.1|15172
1629121620000|2021-08-16 13:47:00|109.14|109.1|109.16|109.12|109.16|109.12|109.14|109.1|0
1629121630000|2021-08-16 13:47:10|109.18|109.14|109.12|109.06|109.22|109.16|109.1|109.04|4740
1629121640000|2021-08-16 13:47:20|109.1|109.08|109.06|109.04|109.1|109.08|109.06|109.04|3
1629121650000|2021-08-16 13:47:30||108.98||108.98||108.98||108.96|0
1629121660000|2021-08-16 13:47:40|109.04|109|108.98|108.9|109.04|109|108.98|108.88|11835
1629121670000|2021-08-16 13:47:50|108.96|108.92|108.96|108.9|108.98|108.92|108.96|108.9|46671
1629121680000|2021-08-16 13:48:00|108.98|108.92|109.02|108.96|109.04|108.98|108.98|108.92|14021
1629121700000|2021-08-16 13:48:20|109.04|108.98|109.06|109|109.06|109|109.02|108.98|2037
1629121710000|2021-08-16 13:48:30|109.04|108.96|109.06|108.98|109.06|108.98|109|108.96|1611
1629121720000|2021-08-16 13:48:40|109.04|108.96|109.08|109.04|109.1|109.04|109.02|108.96|22944
1629121730000|2021-08-16 13:48:50||109.02||109.04||109.04||109.02|0
1629121740000|2021-08-16 13:49:00|109.1|109.02|109.08|109.04|109.12|109.08|109.08|109.02|4142
1629121750000|2021-08-16 13:49:10|109.1|109.02|109.18|109.1|109.24|109.16|109.1|109.02|11162
1629121760000|2021-08-16 13:49:20|109.16|109.06|109.1|109.04|109.18|109.06|109.1|109.02|1592
1629121770000|2021-08-16 13:49:30|109.12|109.06|109.2|109.14|109.2|109.14|109.12|109.06|1974
1629121780000|2021-08-16 13:49:40|109.22|109.16|109.24|109.2|109.24|109.2|109.22|109.16|20
1629121790000|2021-08-16 13:49:50||109.22||109.22||109.22||109.22|4150
1629121800000|2021-08-16 13:50:00|109.22|109.18|109.16|109.12|109.24|109.18|109.14|109.1|29746
1629121810000|2021-08-16 13:50:10|109.14|109.1|109.1|109.04|109.14|109.1|109.1|109.04|377
1629121820000|2021-08-16 13:50:20|109.08|109|109.1|109.04|109.1|109.04|109.08|109|0
1629121830000|2021-08-16 13:50:30|109.08|109.06|109.08|109.04|109.1|109.06|109.06|109.04|3352
1629121840000|2021-08-16 13:50:40|||||||||100
1629121850000|2021-08-16 13:50:50|109.06|109|109.02|108.96|109.06|109|109.02|108.94|929
1629121860000|2021-08-16 13:51:00|109|108.94|109.02|108.96|109.02|108.98|108.98|108.9|2995
1629121870000|2021-08-16 13:51:10|109.04|108.98|109.02|108.96|109.04|109|109|108.94|22903
1629121880000|2021-08-16 13:51:20|109.04|108.98|108.96|108.92|109.06|109|108.94|108.92|3671
1629121890000|2021-08-16 13:51:30|108.94|108.9|108.94|108.9|108.96|108.9|108.94|108.9|5200
1629121900000|2021-08-16 13:51:40|108.92|108.88|108.96|108.88|109|108.96|108.92|108.88|3498
1629121910000|2021-08-16 13:51:50|108.94|108.9|108.96|108.9|108.96|108.9|108.94|108.88|650
1629121920000|2021-08-16 13:52:00|108.94|108.92|108.88|108.84|108.94|108.92|108.88|108.82|8242
1629121930000|2021-08-16 13:52:10|108.86|108.82|108.88|108.82|108.88|108.82|108.86|108.8|90
1629121940000|2021-08-16 13:52:20|108.9|108.84|108.92|108.88|108.92|108.88|108.9|108.82|6044
1629121950000|2021-08-16 13:52:30|108.96|108.9|109|108.94|109|108.94|108.92|108.9|11825
1629121960000|2021-08-16 13:52:40|108.98|108.96|109|108.94|109|108.96|108.98|108.92|3115
1629121970000|2021-08-16 13:52:50|108.98|108.92|109|108.96|109|108.96|108.98|108.92|13042
1629121980000|2021-08-16 13:53:00|108.98|108.94|109|108.94|109|108.96|108.94|108.92|5894
1629121990000|2021-08-16 13:53:10|108.98|108.96|109|108.94|109|108.96|108.98|108.92|3564
1629122000000|2021-08-16 13:53:20|108.98||108.98||109||108.98||0
1629122010000|2021-08-16 13:53:30|108.96|108.92|108.94|108.88|108.96|108.92|108.92|108.84|4573
1629122020000|2021-08-16 13:53:40|108.92|108.9|108.94|108.9|108.94|108.92|108.92|108.86|2000
1629122030000|2021-08-16 13:53:50|||||||||439
1629122040000|2021-08-16 13:54:00|108.96|108.92|109.04|108.98|109.06|109|108.96|108.92|48834
1629122050000|2021-08-16 13:54:10|109.02|108.94|109|108.92|109.04|108.94|108.98|108.92|51062
1629122060000|2021-08-16 13:54:20|109.02|109|109.04|109|109.04|109|109|108.92|65318
1629122070000|2021-08-16 13:54:30|109.02|108.96|109.04|109|109.04|109|109|108.96|24857
1629122080000|2021-08-16 13:54:40|109.02|108.96|109.02|108.96|109.02|108.98|109.02|108.96|1101
1629122090000|2021-08-16 13:54:50|109.04|108.98|109.08|109.02|109.08|109.04|109.04|108.98|11288
1629122100000|2021-08-16 13:55:00|109.06|109|109.04|109.02|109.08|109.02|109.04|109|5080
1629122110000|2021-08-16 13:55:10|109.08|109.04|109.08|109.04|109.08|109.04|109.08|109.02|190
1629122120000|2021-08-16 13:55:20|109.06|109.02|109.04|109|109.08|109.02|109.02|109|5260
1629122130000|2021-08-16 13:55:30|109.02|108.98|109.06|109|109.06|109|109.02|108.98|7418
1629122140000|2021-08-16 13:55:40|109.08|109.02|109.08|109|109.08|109.04|109.06|109|4031
1629122150000|2021-08-16 13:55:50|109.06|109.02|109.08|109.04|109.08|109.04|109.06|109|862
1629122160000|2021-08-16 13:56:00||109.06||109.04||109.06||109.02|10557
1629122170000|2021-08-16 13:56:10||109.02||109.04||109.04||109.02|0
1629122180000|2021-08-16 13:56:20||109.02||109.04||109.04||109.02|8567
1629122190000|2021-08-16 13:56:30|109.06|109.02|109.02|108.98|109.06|109.02|109|108.98|7993
1629122200000|2021-08-16 13:56:40|109|108.96|108.98|108.92|109.02|108.96|108.94|108.88|17619
1629122210000|2021-08-16 13:56:50|108.94|108.9|108.96|108.92|108.98|108.92|108.94|108.88|1965
1629122220000|2021-08-16 13:57:00|108.94||108.94||108.94||108.94||0
1629122230000|2021-08-16 13:57:10|108.96|108.94|108.9|108.84|108.96|108.94|108.9|108.84|10357
1629122240000|2021-08-16 13:57:20|108.94|108.86|108.94|108.88|108.96|108.92|108.94|108.86|8578
1629122260000|2021-08-16 13:57:40|108.92|108.9|108.88|108.82|108.92|108.9|108.88|108.82|5923
1629122270000|2021-08-16 13:57:50|108.86|108.8|108.8|108.76|108.86|108.8|108.8|108.76|32143
1629122280000|2021-08-16 13:58:00|108.82|108.78|108.92|108.86|108.92|108.86|108.82|108.78|25406
1629122290000|2021-08-16 13:58:10|108.94|108.88|109.02|108.94|109.02|108.94|108.94|108.88|20000
1629122300000|2021-08-16 13:58:20|||||||||177
1629122310000|2021-08-16 13:58:30|||||||||5411
1629122330000|2021-08-16 13:58:50|109|108.96|109|108.96|109|108.96|108.98|108.96|2037
1629122340000|2021-08-16 13:59:00|109.02|108.98|108.98|108.94|109.02|109|108.96|108.9|10353
1629122350000|2021-08-16 13:59:10|108.96|108.9|108.94|108.88|108.96|108.9|108.94|108.86|567
1629122370000|2021-08-16 13:59:30|108.92|108.84|108.92|108.88|108.92|108.88|108.88|108.82|3677
1629122380000|2021-08-16 13:59:40|108.94|108.9|108.96|108.9|108.96|108.9|108.94|108.9|8538
1629122390000|2021-08-16 13:59:50|108.98|108.92|109.02|108.98|109.06|109.02|108.98|108.92|50016
1629122400000|2021-08-16 14:00:00|109.04|109|109.04|108.98|109.04|109|109.04|108.98|3095
1629122410000|2021-08-16 14:00:10|109.02|108.96|109.02|108.96|109.04|108.98|108.98|108.96|1836
1629122420000|2021-08-16 14:00:20|109.04|108.98|109.02|108.96|109.04|108.98|109.02|108.96|0
1629122430000|2021-08-16 14:00:30|109.04|108.98|108.96|108.92|109.04|108.98|108.94|108.92|6122
1629122440000|2021-08-16 14:00:40|108.94|108.9|109.02|108.94|109.02|108.96|108.94|108.88|2079
1629122450000|2021-08-16 14:00:50|109.04||109.04||109.04||109.04||0
1629122460000|2021-08-16 14:01:00|109.02|108.98|109.02|108.98|109.04|109|109.02|108.94|520
1629122470000|2021-08-16 14:01:10|109|108.94|109|108.98|109|108.98|109|108.94|166
1629122480000|2021-08-16 14:01:20|108.98|108.96|108.98|108.94|109|108.96|108.98|108.94|2689
1629122490000|2021-08-16 14:01:30|109|108.96|109|108.96|109|108.96|109|108.94|0
1629122500000|2021-08-16 14:01:40|108.98||108.98||108.98||108.98||4200
1629122510000|2021-08-16 14:01:50|109|108.98|109.02|109|109.04|109|109|108.98|25452
1629122520000|2021-08-16 14:02:00|109|108.98|109|108.94|109|109|109|108.94|18944
1629122530000|2021-08-16 14:02:10|108.98|108.96|109.04|108.98|109.04|109|108.98|108.94|11021
1629122540000|2021-08-16 14:02:20|109.02|108.96|109.04|109.02|109.08|109.04|109.02|108.96|26139
1629122550000|2021-08-16 14:02:30|109.08|109.04|109.1|109.06|109.1|109.06|109.04|109.02|16697
1629122560000|2021-08-16 14:02:40|109.14|109.08|109.08|109.04|109.18|109.1|109.08|109.04|38482
1629122570000|2021-08-16 14:02:50|109.06|109.02|108.96|108.9|109.06|109.02|108.96|108.9|14236
1629122580000|2021-08-16 14:03:00|108.98||108.98||108.98||108.96||2296
1629122590000|2021-08-16 14:03:10|109|108.92|109.06|109.02|109.08|109.02|109|108.92|4862
1629122600000|2021-08-16 14:03:20|109.04|109|109.04|109|109.06|109|109.02|109|245
1629122610000|2021-08-16 14:03:30|109.02|109.02|109.04|109|109.04|109.02|109.02|108.98|58
1629122620000|2021-08-16 14:03:40|109.02|108.98|109.06|109.02|109.08|109.02|109.02|108.98|6025
1629122630000|2021-08-16 14:03:50|109.08|109.04|109.08|109.02|109.08|109.04|109.04|109.02|48
1629122640000|2021-08-16 14:04:00|109.1|109.04|109.16|109.1|109.16|109.1|109.1|109.04|6466
1629122650000|2021-08-16 14:04:10|109.18|109.12|109.22|109.14|109.22|109.16|109.18|109.12|1
1629122660000|2021-08-16 14:04:20|109.2|109.16|109.2|109.18|109.2|109.18|109.2|109.16|0
1629122670000|2021-08-16 14:04:30|109.22|109.16|109.3|109.26|109.3|109.26|109.22|109.16|7715
1629122680000|2021-08-16 14:04:40|109.34|109.28|109.32|109.28|109.34|109.3|109.32|109.28|2377
1629122690000|2021-08-16 14:04:50|109.34|109.26|109.4|109.34|109.4|109.34|109.3|109.26|9541
1629122700000|2021-08-16 14:05:00|109.38|109.36|109.42|109.36|109.48|109.4|109.38|109.36|8060
1629122710000|2021-08-16 14:05:10|109.44|109.38|109.46|109.4|109.5|109.42|109.44|109.38|7954
1629122720000|2021-08-16 14:05:20|109.48|109.42|109.54|109.48|109.54|109.48|109.48|109.42|3851
1629122730000|2021-08-16 14:05:30|109.52|109.46|109.54|109.48|109.54|109.48|109.48|109.46|5835
1629122740000|2021-08-16 14:05:40|109.52|109.46|109.44|109.38|109.52|109.46|109.4|109.32|15119
1629122750000|2021-08-16 14:05:50|109.42|109.4|109.54|109.46|109.56|109.48|109.42|109.4|2970
1629122760000|2021-08-16 14:06:00|109.56|109.48|109.52|109.46|109.58|109.5|109.48|109.44|10692
1629122770000|2021-08-16 14:06:10|109.54|109.48|109.52|109.48|109.54|109.48|109.5|109.48|88
1629122780000|2021-08-16 14:06:20|109.54|109.5|109.46|109.42|109.54|109.5|109.46|109.42|6513
1629122790000|2021-08-16 14:06:30|109.44|109.4|109.48|109.44|109.48|109.44|109.42|109.38|14160
1629122800000|2021-08-16 14:06:40|109.46|109.42|109.46|109.4|109.46|109.42|109.44|109.36|1689
1629122810000|2021-08-16 14:06:50|109.44|109.36|109.46|109.4|109.46|109.4|109.42|109.36|4918
1629122820000|2021-08-16 14:07:00|109.48|109.42|109.48|109.42|109.5|109.46|109.46|109.4|47201
1629122830000|2021-08-16 14:07:10|109.5|109.44|109.48|109.44|109.5|109.44|109.48|109.44|0
1629122840000|2021-08-16 14:07:20|109.46|109.42|109.46|109.38|109.46|109.42|109.4|109.36|30256
1629122850000|2021-08-16 14:07:30|109.44|109.36|109.4|109.36|109.44|109.36|109.38|109.36|3271
1629122860000|2021-08-16 14:07:40|109.42|109.38|109.54|109.46|109.54|109.46|109.4|109.36|63938
1629122870000|2021-08-16 14:07:50|109.52|109.48|109.48|109.44|109.54|109.48|109.46|109.44|17288
1629122880000|2021-08-16 14:08:00|109.5|109.46|109.54|109.5|109.58|109.52|109.46|109.44|93976
1629122890000|2021-08-16 14:08:10|109.5|109.48|109.62|109.54|109.64|109.54|109.5|109.48|33731
1629122900000|2021-08-16 14:08:20|109.64||109.62||109.64||109.62||7
1629122910000|2021-08-16 14:08:30|109.64||109.62||109.64||109.62||0
1629122920000|2021-08-16 14:08:40|109.6||109.62||109.62||109.6||80
1629122940000|2021-08-16 14:09:00|109.66|109.56|109.64|109.58|109.68|109.6|109.64|109.56|112
1629122950000|2021-08-16 14:09:10|109.66|109.6|109.74|109.66|109.76|109.66|109.66|109.6|1092
1629122960000|2021-08-16 14:09:20|109.76|109.64|109.82|109.74|109.84|109.76|109.76|109.64|1193
1629122970000|2021-08-16 14:09:30|109.84|109.76|109.86|109.78|109.88|109.78|109.84|109.76|2
1629122980000|2021-08-16 14:09:40|109.84|109.76|109.86|109.78|109.86|109.78|109.82|109.76|0
1629122990000|2021-08-16 14:09:50|109.84|109.8|109.9|109.82|109.92|109.84|109.84|109.8|3284
1629123000000|2021-08-16 14:10:00|109.88|109.8|109.82|109.76|109.88|109.8|109.82|109.76|3205
1629123010000|2021-08-16 14:10:10|109.84|109.78|109.82|109.78|109.86|109.8|109.82|109.78|0
1629123020000|2021-08-16 14:10:20|109.86|109.8|109.92|109.88|109.96|109.88|109.86|109.8|10914
1629123030000|2021-08-16 14:10:30|109.9|109.86|109.9|109.84|109.92|109.86|109.88|109.84|1777
1629123040000|2021-08-16 14:10:40|109.92|109.86|109.9|109.84|109.92|109.88|109.9|109.84|53
1629123050000|2021-08-16 14:10:50|109.92|109.86|110|109.98|110.06|109.98|109.9|109.86|29730
1629123060000|2021-08-16 14:11:00|109.98|109.96|110|109.94|110|109.96|109.98|109.92|7078
1629123070000|2021-08-16 14:11:10|110.02|109.96|110.02|109.96|110.02|109.96|110|109.94|80724
1629123080000|2021-08-16 14:11:20|110|109.98|110.06|109.98|110.06|110|110|109.98|3894
1629123090000|2021-08-16 14:11:30|110.04|110|110.08|110.02|110.08|110.06|110.04|110|16896
1629123100000|2021-08-16 14:11:40|110.06|110|110.02|109.96|110.06|110|110|109.96|20886
1629123110000|2021-08-16 14:11:50|110.04|109.98|110.06|110.02|110.08|110.04|110.02|109.96|25925
1629123120000|2021-08-16 14:12:00|110.08|110.04|110.1|110.06|110.2|110.12|110.08|110.02|26611
1629123130000|2021-08-16 14:12:10|110.12|110.04|110.12|110.04|110.14|110.06|110.08|110.04|1534
1629123140000|2021-08-16 14:12:20|110.1|110.06|110.1|110.04|110.14|110.06|110.1|110.04|0
1629123150000|2021-08-16 14:12:30|110.12|110.06|110.18|110.14|110.26|110.18|110.1|110.06|37184
1629123160000|2021-08-16 14:12:40|110.2|110.16|110.2|110.14|110.22|110.16|110.2|110.14|9044
1629123170000|2021-08-16 14:12:50|110.18|110.12|110.1|110.06|110.18|110.12|110.1|110.06|16438
1629123180000|2021-08-16 14:13:00|110.08|110.02|110.06|110.02|110.1|110.02|110.04|109.96|42075
1629123190000|2021-08-16 14:13:10|110.1|110.04|110.1|110.02|110.1|110.04|110.08|110.02|139
1629123200000|2021-08-16 14:13:20|110.08||110.08||110.08||110.06||270
1629123210000|2021-08-16 14:13:30|110.1|110.04|110.1|110.06|110.12|110.08|110.1|110.02|3925
1629123220000|2021-08-16 14:13:40|110.08|110.04|110.02|109.98|110.08|110.04|110.02|109.98|28315
1629123230000|2021-08-16 14:13:50|110.04|110|110.04|109.98|110.06|110|110.02|109.98|7036
1629123240000|2021-08-16 14:14:00|110.02|109.96|110|109.94|110.02|109.96|109.96|109.94|11155
1629123250000|2021-08-16 14:14:10|109.98|109.92|109.94|109.88|109.98|109.92|109.94|109.88|1819
1629123260000|2021-08-16 14:14:20|109.96|109.9|109.98|109.92|110|109.92|109.96|109.9|1556
1629123270000|2021-08-16 14:14:30|109.96|109.94|109.98|109.94|110|109.94|109.96|109.92|3665
1629123280000|2021-08-16 14:14:40|110|109.96|110.12|110.04|110.16|110.06|110|109.96|45412
1629123290000|2021-08-16 14:14:50|110.1|110.02|110.02|109.98|110.1|110.02|110.02|109.98|6037
1629123300000|2021-08-16 14:15:00|110|109.96|110.02|109.96|110.04|109.98|109.98|109.9|3562
1629123310000|2021-08-16 14:15:10|110.04|109.98|110.06|110|110.06|110|110.04|109.98|4302
1629123320000|2021-08-16 14:15:20|110.04|109.98|109.92|109.88|110.06|110|109.92|109.88|2819
1629123330000|2021-08-16 14:15:30|109.9|109.86|109.9|109.82|109.92|109.86|109.88|109.8|1637
1629123340000|2021-08-16 14:15:40|109.88|109.84|109.98|109.9|109.98|109.9|109.88|109.84|6983
1629123350000|2021-08-16 14:15:50|110||110||110||110||0
1629123360000|2021-08-16 14:16:00|109.98||110||110||109.98||252
1629123370000|2021-08-16 14:16:10|110.02||110||110.02||110||0
1629123380000|2021-08-16 14:16:20|110.04|109.92|110.1|110.02|110.1|110.02|110.04|109.92|279
1629123390000|2021-08-16 14:16:30|110.12|109.98|110.02|109.98|110.12|109.98|110.02|109.96|2076
1629123400000|2021-08-16 14:16:40||110||110||110||110|0
1629123410000|2021-08-16 14:16:50|110.04|110.02|110.04|110.02|110.04|110.02|110.04|110|6661
1629123420000|2021-08-16 14:17:00||110||110.02||110.02||110|2658
1629123430000|2021-08-16 14:17:10|110.08|110|110.04|109.98|110.1|110.06|110.02|109.98|8033
1629123440000|2021-08-16 14:17:20|110.06|110|110.04|109.98|110.08|110.02|110.04|109.98|4120
1629123450000|2021-08-16 14:17:30|110.06|110|110|109.94|110.08|110|110|109.92|2981
1629123470000|2021-08-16 14:17:50|109.98|109.96|109.98|109.96|109.98|109.96|109.98|109.96|550
1629123480000|2021-08-16 14:18:00|110.02|109.94|110.04|109.96|110.04|109.96|110.02|109.94|93
1629123490000|2021-08-16 14:18:10|110.06||110.04||110.06||110.04||4333
1629123500000|2021-08-16 14:18:20|110.02|109.98|110.04|109.96|110.08|110.02|110.02|109.96|1063
1629123510000|2021-08-16 14:18:30||109.94||109.96||109.96||109.94|0
1629123520000|2021-08-16 14:18:40|110.06|109.98|110.04|109.98|110.06|109.98|110.02|109.96|0
1629123530000|2021-08-16 14:18:50|110.06|109.96|110.16|110.1|110.18|110.12|110.04|109.96|19013
1629123540000|2021-08-16 14:19:00|110.14|110.08|110.12|110.08|110.16|110.08|110.1|110.04|4464
1629123550000|2021-08-16 14:19:10|110.14|110.1|110.14|110.1|110.16|110.1|110.14|110.08|11998
1629123560000|2021-08-16 14:19:20|110.12|110.08|110.08|110.02|110.12|110.12|110.06|110.02|5002
1629123570000|2021-08-16 14:19:30|110.1|110.04|110.08|110.04|110.1|110.04|110.08|110.02|0
1629123580000|2021-08-16 14:19:40|110.06|110.02|110.06|110|110.08|110.02|110.02|110|7074
1629123590000|2021-08-16 14:19:50|110.04|109.98|109.96|109.9|110.04|109.98|109.94|109.86|4385
1629123600000|2021-08-16 14:20:00|109.98|109.92|110.06|110|110.06|110|109.96|109.9|21120
1629123610000|2021-08-16 14:20:10|110.08|110.02|110.12|110.04|110.14|110.08|110.08|110.02|19975
1629123620000|2021-08-16 14:20:20|110.14|110.06|110.06|110.04|110.14|110.06|110.06|110.04|133
1629123630000|2021-08-16 14:20:30|110.08||110.08||110.08||110.08||0
1629123640000|2021-08-16 14:20:40|110.06|110.02|110.06|110|110.06|110.02|110.02|109.98|10178
1629123650000|2021-08-16 14:20:50|110.04||110.04||110.04||110.04||908
1629123660000|2021-08-16 14:21:00|110.02|109.98|110|109.96|110.04|110.02|110|109.96|7730
1629123670000|2021-08-16 14:21:10|109.98|109.94|109.92|109.86|109.98|109.94|109.88|109.8|4133
1629123680000|2021-08-16 14:21:20|109.9|109.84|109.86|109.8|109.9|109.86|109.86|109.78|8
1629123690000|2021-08-16 14:21:30|109.84|109.76|109.78|109.72|109.84|109.8|109.76|109.72|35688
1629123700000|2021-08-16 14:21:40|109.76|109.74|109.8|109.74|109.8|109.76|109.76|109.72|12067
1629123710000|2021-08-16 14:21:50|109.76|109.72|109.78|109.74|109.8|109.74|109.74|109.72|50000
1629123720000|2021-08-16 14:22:00|109.8|109.76|109.84|109.8|109.86|109.82|109.8|109.76|13840
1629123730000|2021-08-16 14:22:10|109.82|109.78|109.84|109.76|109.84|109.78|109.76|109.74|25209
1629123740000|2021-08-16 14:22:20|109.86|109.8|109.86|109.82|109.86|109.82|109.84|109.8|4000
1629123750000|2021-08-16 14:22:30|109.84|109.8|109.8|109.76|109.84|109.8|109.8|109.76|2990
1629123760000|2021-08-16 14:22:40|109.78|109.74|109.8|109.74|109.8|109.74|109.76|109.74|5082
1629123770000|2021-08-16 14:22:50|109.78|109.72|109.76|109.72|109.78|109.72|109.76|109.72|2727
1629123780000|2021-08-16 14:23:00|109.74|109.7|109.72|109.68|109.74|109.7|109.72|109.66|6515
1629123790000|2021-08-16 14:23:10|109.76|109.66|109.7|109.64|109.76|109.72|109.7|109.62|4997
1629123800000|2021-08-16 14:23:20|109.72|109.66|109.72|109.66|109.76|109.68|109.72|109.66|8379
1629123810000|2021-08-16 14:23:30|109.7|109.68|109.68|109.62|109.7|109.68|109.68|109.62|11324
1629123820000|2021-08-16 14:23:40|109.66|109.64|109.64|109.58|109.66|109.64|109.64|109.56|0
1629123830000|2021-08-16 14:23:50|109.62|109.56|109.6|109.54|109.64|109.56|109.6|109.52|456
1629123840000|2021-08-16 14:24:00|109.58|109.52|109.54|109.5|109.58|109.54|109.54|109.48|7656
1629123850000|2021-08-16 14:24:10|109.52|109.48|109.48|109.44|109.52|109.48|109.48|109.44|40
1629123860000|2021-08-16 14:24:20||109.42||109.42||109.42||109.42|0
1629123870000|2021-08-16 14:24:30|109.5|109.44|109.52|109.48|109.54|109.5|109.5|109.44|21250
1629123900000|2021-08-16 14:25:00|109.54|109.5|109.54|109.48|109.58|109.52|109.52|109.48|24409
1629123910000|2021-08-16 14:25:10|109.52||109.52||109.52||109.52||3700
1629123920000|2021-08-16 14:25:20|109.56|109.5|109.62|109.56|109.64|109.58|109.52|109.5|5063
1629123930000|2021-08-16 14:25:30|109.6|109.54|109.56|109.5|109.6|109.54|109.54|109.5|3234
1629123940000|2021-08-16 14:25:40|109.58|109.52|109.58|109.54|109.62|109.58|109.58|109.52|9553
1629123950000|2021-08-16 14:25:50|109.62|109.56|109.62|109.54|109.62|109.56|109.6|109.54|1004
1629123960000|2021-08-16 14:26:00|109.6|109.56|109.6|109.56|109.6|109.56|109.6|109.54|0
1629123970000|2021-08-16 14:26:10|109.58|109.54|109.56|109.52|109.58|109.54|109.54|109.5|13996
1629123980000|2021-08-16 14:26:20||109.54||109.54||109.54||109.54|0
1629123990000|2021-08-16 14:26:30|109.54|109.52|109.56|109.52|109.56|109.52|109.54|109.52|590
1629124010000|2021-08-16 14:26:50|109.58|109.54|109.66|109.58|109.66|109.58|109.56|109.54|5922
1629124030000|2021-08-16 14:27:10|109.68|109.6|109.74|109.66|109.74|109.66|109.66|109.6|7919
1629124040000|2021-08-16 14:27:20|109.72|109.64|109.64|109.58|109.72|109.66|109.62|109.58|7715
1629124050000|2021-08-16 14:27:30|109.6|109.56|109.58|109.54|109.6|109.56|109.58|109.54|3749
1629124060000|2021-08-16 14:27:40|109.56|109.52|109.58|109.52|109.58|109.52|109.56|109.52|2000
1629124080000|2021-08-16 14:28:00|109.56|109.5|109.48|109.42|109.56|109.5|109.48|109.42|5784
1629124090000|2021-08-16 14:28:10||109.4||109.42||109.42||109.4|0
1629124100000|2021-08-16 14:28:20|109.46|109.44|109.42|109.36|109.46|109.44|109.42|109.34|9069
1629124110000|2021-08-16 14:28:30|109.4|109.38|109.38|109.34|109.4|109.38|109.38|109.32|435
1629124120000|2021-08-16 14:28:40|109.36|109.32|109.36|109.32|109.36|109.32|109.36|109.32|4000
1629124130000|2021-08-16 14:28:50|109.34|109.3|109.32|109.28|109.34|109.3|109.32|109.28|4410
1629124140000|2021-08-16 14:29:00|109.34|109.3|109.5|109.44|109.56|109.48|109.34|109.3|86914
1629124150000|2021-08-16 14:29:10|109.44|109.42|109.58|109.52|109.58|109.52|109.44|109.42|55009
1629124160000|2021-08-16 14:29:20|109.6|109.54|109.56|109.52|109.62|109.56|109.56|109.52|13778
1629124170000|2021-08-16 14:29:30|109.6|109.54|109.62|109.58|109.68|109.62|109.6|109.54|44594
1629124180000|2021-08-16 14:29:40|109.64|109.6|109.6|109.58|109.64|109.62|109.6|109.56|15626
1629124190000|2021-08-16 14:29:50|109.64|109.6|109.72|109.68|109.72|109.68|109.64|109.6|7426
1629124200000|2021-08-16 14:30:00|109.74|109.7|109.8|109.74|109.8|109.74|109.7|109.66|14398
1629124210000|2021-08-16 14:30:10|109.78|109.72|109.76|109.72|109.78|109.72|109.74|109.7|5666
1629124220000|2021-08-16 14:30:20|109.78|109.74|109.84|109.82|109.88|109.82|109.78|109.74|11586
1629124230000|2021-08-16 14:30:30|109.88|109.84|109.94|109.86|109.96|109.88|109.84|109.84|3492
1629124240000|2021-08-16 14:30:40|109.92|109.84|109.88|109.82|109.92|109.84|109.88|109.82|206
1629124250000|2021-08-16 14:30:50|109.86|109.8|109.8|109.76|109.86|109.8|109.8|109.76|9521
1629124260000|2021-08-16 14:31:00|109.82|109.78|109.86|109.84|109.9|109.84|109.82|109.78|6665
1629124270000|2021-08-16 14:31:10|109.9|109.86|110.02|109.94|110.04|109.94|109.9|109.86|1744
1629124280000|2021-08-16 14:31:20|110.04|109.96|110|109.96|110.04|109.98|110|109.96|955
1629124290000|2021-08-16 14:31:30|110.02|109.98|110|109.94|110.04|109.98|109.96|109.92|17839
1629124300000|2021-08-16 14:31:40|109.96|109.96|110|109.94|110.04|109.96|109.96|109.94|6995
1629124320000|2021-08-16 14:32:00|110.02|109.96|110.04|110|110.06|110|110.02|109.96|3485
1629124330000|2021-08-16 14:32:10|110.02|109.98|109.98|109.94|110.04|109.98|109.98|109.94|32695
1629124340000|2021-08-16 14:32:20|109.96|109.92|109.92|109.88|109.96|109.92|109.92|109.88|10134
1629124350000|2021-08-16 14:32:30|109.94|109.9|109.96|109.9|109.98|109.92|109.94|109.9|5120
1629124360000|2021-08-16 14:32:40|109.98|109.92|109.98|109.92|110|109.96|109.98|109.92|6260
1629124370000|2021-08-16 14:32:50|109.96|109.9|109.9|109.88|109.96|109.9|109.9|109.88|6103
1629124380000|2021-08-16 14:33:00|109.92|109.86|109.84|109.76|109.92|109.88|109.82|109.74|11768
1629124390000|2021-08-16 14:33:10|109.7|109.74|109.84|109.78|109.88|109.82|109.7|109.68|107348
1629124400000|2021-08-16 14:33:20|109.86|109.8|109.86|109.8|109.86|109.8|109.86|109.8|200
1629124410000|2021-08-16 14:33:30|109.84|109.82|109.84|109.82|109.84|109.82|109.84|109.8|49
1629124420000|2021-08-16 14:33:40|109.86|109.8|109.88|109.82|109.88|109.86|109.86|109.8|24654
1629124430000|2021-08-16 14:33:50|109.86|109.84|109.82|109.78|109.86|109.84|109.82|109.78|2551
1629124440000|2021-08-16 14:34:00|109.84|109.8|109.88|109.82|109.88|109.82|109.84|109.8|4000
1629124450000|2021-08-16 14:34:10|109.86|109.8|109.8|109.74|109.86|109.8|109.76|109.7|13686
1629124460000|2021-08-16 14:34:20|109.82|109.76|109.76|109.72|109.84|109.78|109.76|109.72|3682
1629124470000|2021-08-16 14:34:30|109.78|109.7|109.7|109.66|109.78|109.7|109.7|109.62|4819
1629124480000|2021-08-16 14:34:40|109.68|109.6|109.66|109.6|109.68|109.6|109.66|109.58|327
1629124490000|2021-08-16 14:34:50|109.68|109.62|109.76|109.68|109.76|109.7|109.68|109.62|6994
1629124500000|2021-08-16 14:35:00|109.74|109.66|109.74|109.68|109.76|109.68|109.72|109.64|3094
1629124510000|2021-08-16 14:35:10|109.76|109.7|109.84|109.78|109.86|109.78|109.76|109.7|12887
1629124520000|2021-08-16 14:35:20|109.82|109.76|109.82|109.74|109.84|109.76|109.76|109.72|13137
1629124530000|2021-08-16 14:35:30|109.8|109.76|109.84|109.8|109.84|109.8|109.8|109.76|3228
1629124540000|2021-08-16 14:35:40|109.88|109.82|109.9|109.84|109.92|109.84|109.88|109.82|2314
1629124550000|2021-08-16 14:35:50|109.88|109.82|109.9|109.82|109.92|109.82|109.86|109.8|2040
1629124560000|2021-08-16 14:36:00|109.88|109.84|109.92|109.84|109.94|109.86|109.88|109.82|0
1629124570000|2021-08-16 14:36:10|109.9|109.86|109.9|109.86|109.9|109.86|109.9|109.84|2285
1629124580000|2021-08-16 14:36:20|109.92|109.88|110|109.94|110.02|109.96|109.92|109.86|9853
1629124590000|2021-08-16 14:36:30|109.98|109.92|109.98|109.92|109.98|109.96|109.98|109.92|2766
1629124600000|2021-08-16 14:36:40|109.96|109.94|109.9|109.84|109.98|109.94|109.88|109.82|3765
1629124610000|2021-08-16 14:36:50|109.88|109.82|109.88|109.84|109.9|109.84|109.88|109.8|8077
1629124620000|2021-08-16 14:37:00|109.9|109.86|109.96|109.9|110|109.92|109.9|109.86|8438
1629124630000|2021-08-16 14:37:10|109.94|109.88|109.9|109.86|109.94|109.88|109.86|109.78|10045
1629124640000|2021-08-16 14:37:20||109.84||109.86||109.86||109.84|900
1629124650000|2021-08-16 14:37:30||109.84||109.86||109.86||109.84|135
1629124660000|2021-08-16 14:37:40|109.92|109.88|109.94|109.86|109.96|109.9|109.92|109.82|1974
1629124670000|2021-08-16 14:37:50|109.92|109.88|109.96|109.88|109.96|109.88|109.92|109.88|0
1629124680000|2021-08-16 14:38:00|109.9|109.86|109.9|109.84|109.9|109.86|109.86|109.82|13501
1629124690000|2021-08-16 14:38:10|109.88||109.88||109.9||109.88||3
1629124700000|2021-08-16 14:38:20|109.86|109.82|109.74|109.68|109.86|109.82|109.74|109.66|2100
1629124710000|2021-08-16 14:38:30|109.76|109.7|109.82|109.76|109.82|109.76|109.74|109.7|10868
1629124720000|2021-08-16 14:38:40|109.84||109.86||109.86||109.84||0
1629124730000|2021-08-16 14:38:50|109.88|109.78|109.86|109.8|109.88|109.8|109.86|109.78|5910
1629124740000|2021-08-16 14:39:00|109.84|109.78|109.88|109.82|109.88|109.82|109.82|109.76|9794
1629124750000|2021-08-16 14:39:10|109.86|109.84|109.82|109.76|109.88|109.84|109.82|109.76|6123
1629124760000|2021-08-16 14:39:20|109.84|109.78|109.84|109.76|109.88|109.82|109.84|109.76|9068
1629124770000|2021-08-16 14:39:30||109.78||109.78||109.78||109.76|10
1629124780000|2021-08-16 14:39:40||109.76||109.78||109.78||109.76|3216
1629124790000|2021-08-16 14:39:50|109.86|109.8|109.86|109.8|109.88|109.82|109.84|109.78|1827
1629124800000|2021-08-16 14:40:00|109.88|109.82|109.86|109.82|109.9|109.82|109.86|109.82|2322
1629124810000|2021-08-16 14:40:10|109.84|109.8|109.86|109.84|109.86|109.84|109.82|109.8|2953
1629124820000|2021-08-16 14:40:20|109.9|109.86|109.98|109.92|109.98|109.92|109.9|109.86|5942
1629124830000|2021-08-16 14:40:30|110||109.98||110||109.98||1822
1629124840000|2021-08-16 14:40:40|109.96|109.94|110.04|109.98|110.04|109.98|109.94|109.92|17411
1629124860000|2021-08-16 14:41:00|||||||||359
1629124870000|2021-08-16 14:41:10|110.02|109.96|110|109.96|110.04|109.96|110|109.94|870
1629124880000|2021-08-16 14:41:20||109.98||109.96||109.98||109.96|0
1629124890000|2021-08-16 14:41:30|109.98|109.94|109.92|109.84|109.98|109.94|109.88|109.84|25243
1629124900000|2021-08-16 14:41:40|109.94|109.88|109.94|109.88|109.98|109.92|109.94|109.88|8046
1629124910000|2021-08-16 14:41:50|109.98|109.9|109.98|109.9|109.98|109.9|109.94|109.88|820
1629124920000|2021-08-16 14:42:00|109.96|109.88|110.04|109.98|110.06|109.98|109.94|109.88|7935
1629124930000|2021-08-16 14:42:10|110.02|109.96|110|109.96|110.04|109.96|109.98|109.92|10269
1629124940000|2021-08-16 14:42:20|109.98|109.92|110|109.94|110|109.94|109.98|109.92|2136
1629124950000|2021-08-16 14:42:30||109.96||109.96||109.96||109.96|0
1629124960000|2021-08-16 14:42:40|110.04|109.98|110|109.98|110.06|110|110|109.98|5425
1629124970000|2021-08-16 14:42:50|110.04|110|110.14|110.08|110.14|110.08|110.04|110|29651
1629124980000|2021-08-16 14:43:00|110.12|110.1|110.18|110.12|110.2|110.16|110.12|110.04|112981
1629124990000|2021-08-16 14:43:10|110.14|110.14|110.06|110.02|110.18|110.14|110.02|110|28794
1629125010000|2021-08-16 14:43:30|||||||||3180
1629125020000|2021-08-16 14:43:40|110.04|110|109.96|109.92|110.04|110|109.92|109.9|49904
1629125030000|2021-08-16 14:43:50|110|109.94|110|109.94|110.02|110|110|109.92|1730
1629125040000|2021-08-16 14:44:00|109.98|109.92|109.96|109.88|110|109.92|109.96|109.88|6914
1629125050000|2021-08-16 14:44:10|109.94|109.9|109.96|109.86|109.96|109.9|109.88|109.84|31878
1629125060000|2021-08-16 14:44:20|109.94|109.9|109.92|109.84|109.94|109.9|109.92|109.84|428
1629125070000|2021-08-16 14:44:30|109.9|109.82|109.88|109.82|109.9|109.84|109.86|109.82|0
1629125080000|2021-08-16 14:44:40||109.8||109.82||109.82||109.8|3282
1629125090000|2021-08-16 14:44:50|109.86|109.8|109.82|109.78|109.86|109.8|109.82|109.78|4487
1629125100000|2021-08-16 14:45:00|109.8|109.76|109.84|109.78|109.84|109.8|109.78|109.72|15938
1629125110000|2021-08-16 14:45:10||109.8||109.8||109.8||109.78|485
1629125120000|2021-08-16 14:45:20||109.78||109.8||109.8||109.78|5
1629125130000|2021-08-16 14:45:30|109.86|109.82|109.86|109.82|109.86|109.82|109.84|109.8|15360
1629125140000|2021-08-16 14:45:40|109.88|109.8|109.88|109.82|109.88|109.84|109.86|109.8|6150
1629125150000|2021-08-16 14:45:50|109.86|109.84|109.86|109.78|109.88|109.84|109.82|109.78|16082
1629125160000|2021-08-16 14:46:00|109.84|109.76|109.8|109.76|109.84|109.76|109.78|109.76|5547
1629125170000|2021-08-16 14:46:10|109.78|109.78|109.84|109.78|109.84|109.78|109.78|109.78|12011
1629125180000|2021-08-16 14:46:20|109.82||109.84||109.84||109.82||0
1629125190000|2021-08-16 14:46:30|109.82|109.76|109.78|109.76|109.82|109.76|109.78|109.74|5698
1629125200000|2021-08-16 14:46:40|109.76|109.74|109.78|109.76|109.8|109.78|109.76|109.74|11995
1629125210000|2021-08-16 14:46:50|109.76|109.74|109.76|109.72|109.76|109.74|109.74|109.72|3250
1629125220000|2021-08-16 14:47:00|109.74|109.7|109.76|109.72|109.76|109.72|109.72|109.7|16413
1629125230000|2021-08-16 14:47:10|109.78|109.74|109.8|109.74|109.82|109.78|109.78|109.74|19984
1629125240000|2021-08-16 14:47:20|109.82|109.76|109.8|109.76|109.82|109.78|109.8|109.76|30070
1629125250000|2021-08-16 14:47:30|109.82|109.78|109.82|109.8|109.82|109.8|109.82|109.78|4718
1629125260000|2021-08-16 14:47:40|109.84|109.78|109.78|109.74|109.86|109.84|109.78|109.74|24373
1629125270000|2021-08-16 14:47:50|109.76|109.76|109.82|109.76|109.82|109.76|109.76|109.74|5544
1629125280000|2021-08-16 14:48:00|109.78|109.78|109.8|109.76|109.82|109.78|109.78|109.76|7522
1629125290000|2021-08-16 14:48:10|109.82|109.78|109.84|109.8|109.86|109.82|109.82|109.78|4870
1629125300000|2021-08-16 14:48:20|109.82|109.78|109.8|109.74|109.82|109.78|109.8|109.74|14125
1629125320000|2021-08-16 14:48:40|109.78|109.76|109.78|109.74|109.8|109.76|109.78|109.74|42
1629125330000|2021-08-16 14:48:50|||||||||300
1629125340000|2021-08-16 14:49:00|109.76|109.72|109.8|109.76|109.82|109.78|109.76|109.72|19694
1629125350000|2021-08-16 14:49:10|109.78|109.74|109.76|109.74|109.78|109.74|109.76|109.74|1540
1629125360000|2021-08-16 14:49:20|109.74|109.72|109.72|109.7|109.76|109.72|109.72|109.7|12315
1629125370000|2021-08-16 14:49:30|109.7|109.68|109.72|109.68|109.72|109.68|109.7|109.68|9632
1629125380000|2021-08-16 14:49:40|109.7|109.66|109.68|109.64|109.7|109.66|109.66|109.62|12013
1629125400000|2021-08-16 14:50:00|109.66|109.66|109.68|109.64|109.7|109.66|109.66|109.64|7298
1629125410000|2021-08-16 14:50:10|109.72|109.66|109.7|109.68|109.72|109.68|109.7|109.66|133
1629125420000|2021-08-16 14:50:20|109.72|109.7|109.76|109.7|109.76|109.72|109.72|109.7|9688
1629125430000|2021-08-16 14:50:30|109.74|109.68|109.72|109.68|109.74|109.68|109.72|109.68|300
1629125440000|2021-08-16 14:50:40|109.74||109.74||109.74||109.74||2000
1629125450000|2021-08-16 14:50:50|109.72|109.7|109.72|109.7|109.74|109.7|109.72|109.7|240
1629125470000|2021-08-16 14:51:10|109.74|109.72|109.8|109.78|109.84|109.8|109.74|109.72|7443
1629125480000|2021-08-16 14:51:20|109.82|109.76|109.82|109.78|109.82|109.78|109.82|109.74|17412
1629125490000|2021-08-16 14:51:30|109.86|109.8|109.84|109.78|109.88|109.82|109.82|109.78|5523
1629125500000|2021-08-16 14:51:40|109.88|109.8|109.88|109.84|109.9|109.84|109.88|109.8|0
1629125510000|2021-08-16 14:51:50|109.92|109.86|109.9|109.86|109.92|109.86|109.9|109.86|1730
1629125520000|2021-08-16 14:52:00|109.94|109.88|109.96|109.92|109.96|109.94|109.94|109.88|23231
1629125530000|2021-08-16 14:52:10|109.98|109.94|110|109.96|110|109.96|109.98|109.94|13455
1629125540000|2021-08-16 14:52:20|109.98|109.94|109.94|109.9|109.98|109.96|109.94|109.9|15844
1629125550000|2021-08-16 14:52:30|109.98|109.92|109.98|109.92|109.98|109.94|109.98|109.92|99119
1629125560000|2021-08-16 14:52:40|109.96|109.94|109.98|109.92|109.98|109.94|109.96|109.92|0
1629125570000|2021-08-16 14:52:50||109.94||109.94||109.94||109.94|31396
1629125580000|2021-08-16 14:53:00|109.96|109.92|109.94|109.88|109.96|109.92|109.92|109.88|7802
1629125600000|2021-08-16 14:53:20|109.92||109.94||109.94||109.9||80833
1629125620000|2021-08-16 14:53:40|109.92|109.86|109.9|109.86|109.92|109.86|109.88|109.86|25319
1629125630000|2021-08-16 14:53:50|109.92|109.84|109.88|109.84|109.92|109.84|109.88|109.84|2994
1629125640000|2021-08-16 14:54:00|109.86||109.86||109.86||109.86||537
1629125650000|2021-08-16 14:54:10|109.84|109.82|109.8|109.74|109.84|109.82|109.78|109.74|3604
1629125660000|2021-08-16 14:54:20|109.82|109.76|109.82|109.8|109.84|109.8|109.82|109.76|784
1629125670000|2021-08-16 14:54:30||109.76||109.8||109.8||109.76|139
1629125680000|2021-08-16 14:54:40|109.8|109.76|109.82|109.78|109.82|109.78|109.8|109.74|50
1629125690000|2021-08-16 14:54:50||109.76||109.78||109.78||109.76|600
1629125700000|2021-08-16 14:55:00|109.8|109.76|109.82|109.76|109.82|109.76|109.78|109.74|2944
1629125710000|2021-08-16 14:55:10|109.8|109.74|109.76|109.7|109.8|109.74|109.74|109.7|13315
1629125720000|2021-08-16 14:55:20|109.78|109.72|109.78|109.74|109.78|109.76|109.78|109.72|1929
1629125730000|2021-08-16 14:55:30|109.8|109.76|109.82|109.78|109.82|109.78|109.8|109.74|10
1629125740000|2021-08-16 14:55:40|109.8|109.74|109.8|109.74|109.8|109.74|109.78|109.72|257
1629125750000|2021-08-16 14:55:50|109.78|109.72|109.78|109.74|109.78|109.74|109.78|109.72|5600
1629125760000|2021-08-16 14:56:00|109.8|109.76|109.8|109.78|109.8|109.78|109.8|109.74|0
1629125770000|2021-08-16 14:56:10|109.78|109.76|109.78|109.74|109.8|109.76|109.78|109.72|9945
1629125780000|2021-08-16 14:56:20|109.8|109.7|109.76|109.7|109.8|109.74|109.76|109.7|3201
1629125790000|2021-08-16 14:56:30|109.78|109.72|109.7|109.68|109.78|109.76|109.7|109.68|8358
1629125800000|2021-08-16 14:56:40|109.74|109.66|109.74|109.7|109.74|109.72|109.72|109.64|3550
1629125810000|2021-08-16 14:56:50||109.68||109.7||109.7||109.68|0
1629125820000|2021-08-16 14:57:00|109.76|109.72|109.74|109.7|109.8|109.74|109.74|109.68|16640
1629125830000|2021-08-16 14:57:10|109.72|109.68|109.7|109.66|109.74|109.68|109.68|109.64|9847
1629125840000|2021-08-16 14:57:20||109.64||109.64||109.66||109.64|0
1629125850000|2021-08-16 14:57:30|109.72|109.66|109.72|109.66|109.72|109.68|109.72|109.64|749
1629125860000|2021-08-16 14:57:40|109.7|109.68|109.7|109.64|109.7|109.68|109.68|109.62|10595
1629125870000|2021-08-16 14:57:50||109.66||109.66||109.66||109.66|0
1629125880000|2021-08-16 14:58:00|109.72|109.68|109.72|109.68|109.74|109.68|109.72|109.68|1560
1629125890000|2021-08-16 14:58:10|109.7|109.66|109.7|109.64|109.7|109.66|109.66|109.6|312
1629125900000|2021-08-16 14:58:20||109.66||109.66||109.66||109.66|0
1629125910000|2021-08-16 14:58:30|109.68||109.7||109.7||109.68||1
1629125920000|2021-08-16 14:58:40|109.68||109.68||109.7||109.68||0
1629125930000|2021-08-16 14:58:50|109.7|109.68|109.72|109.7|109.74|109.7|109.68|109.66|9607
1629125940000|2021-08-16 14:59:00|109.74|109.72|109.7|109.68|109.74|109.72|109.7|109.68|6000
1629125950000|2021-08-16 14:59:10|109.72|109.7|109.74|109.7|109.74|109.72|109.72|109.7|3263
1629125960000|2021-08-16 14:59:20|109.72|109.68|109.74|109.7|109.74|109.7|109.7|109.68|3300
1629125970000|2021-08-16 14:59:30|109.72|109.68|109.72|109.68|109.72|109.7|109.7|109.68|3393
1629125980000|2021-08-16 14:59:40|109.74||109.72||109.74||109.72||0
1629125990000|2021-08-16 14:59:50|109.7|109.66|109.58|109.54|109.72|109.66|109.58|109.52|12438
1629126000000|2021-08-16 15:00:00|109.6|109.52|109.6|109.54|109.6|109.54|109.58|109.52|3496
1629126010000|2021-08-16 15:00:10|109.62|109.56|109.66|109.62|109.66|109.62|109.6|109.56|4825
1629126020000|2021-08-16 15:00:20|109.68|109.64|109.7|109.66|109.7|109.66|109.68|109.64|5072
1629126030000|2021-08-16 15:00:30|109.72|109.68|109.7|109.66|109.74|109.7|109.7|109.66|3287
1629126040000|2021-08-16 15:00:40|109.72|109.68|109.72|109.7|109.74|109.7|109.72|109.68|2010
1629126050000|2021-08-16 15:00:50|109.74|109.72|109.8|109.74|109.82|109.74|109.74|109.68|5003
1629126060000|2021-08-16 15:01:00|109.82|109.76|109.82|109.78|109.84|109.78|109.8|109.76|2034
1629126070000|2021-08-16 15:01:10|109.8|109.76|109.82|109.76|109.84|109.78|109.78|109.76|121
1629126080000|2021-08-16 15:01:20|109.84|109.78|109.82|109.78|109.84|109.78|109.82|109.76|0
1629126090000|2021-08-16 15:01:30|109.8|109.76|109.8|109.76|109.82|109.78|109.78|109.76|5939
1629126100000|2021-08-16 15:01:40|109.82|109.74|109.76|109.72|109.82|109.76|109.74|109.7|14090
1629126110000|2021-08-16 15:01:50|109.74|109.7|109.78|109.74|109.78|109.76|109.72|109.7|10775
1629126120000|2021-08-16 15:02:00|109.8|109.76|109.8|109.74|109.82|109.76|109.78|109.74|3225
1629126130000|2021-08-16 15:02:10|109.78|109.76|109.82|109.78|109.84|109.78|109.78|109.74|3679
1629126140000|2021-08-16 15:02:20|109.84|109.8|109.84|109.8|109.84|109.8|109.82|109.78|1755
1629126150000|2021-08-16 15:02:30|109.82|109.78|109.8|109.78|109.82|109.78|109.8|109.78|7451
1629126160000|2021-08-16 15:02:40|109.82|109.76|109.74|109.7|109.82|109.78|109.72|109.7|25421
1629126170000|2021-08-16 15:02:50|109.72|109.72|109.76|109.72|109.76|109.74|109.72|109.7|243
1629126180000|2021-08-16 15:03:00|109.8|109.74|109.78|109.74|109.8|109.76|109.78|109.74|16558
1629126190000|2021-08-16 15:03:10|109.76|109.72|109.72|109.68|109.78|109.74|109.72|109.68|15864
1629126200000|2021-08-16 15:03:20|109.74||109.72||109.74||109.72||124
1629126210000|2021-08-16 15:03:30||109.7||109.7||109.7||109.68|0
1629126220000|2021-08-16 15:03:40||109.68||109.7||109.7||109.68|0
1629126230000|2021-08-16 15:03:50|109.74|109.72|109.74|109.7|109.74|109.72|109.74|109.7|8428
1629126240000|2021-08-16 15:04:00||109.72||109.72||109.72||109.72|0
1629126250000|2021-08-16 15:04:10|109.78|109.74|109.78|109.74|109.8|109.76|109.76|109.72|993
1629126260000|2021-08-16 15:04:20|109.76|109.72|109.74|109.7|109.78|109.72|109.74|109.7|7515
1629126270000|2021-08-16 15:04:30|109.72|109.68|109.68|109.64|109.72|109.68|109.68|109.64|24329
1629126290000|2021-08-16 15:04:50|109.66|109.62|109.66|109.58|109.66|109.62|109.64|109.58|5917
1629126300000|2021-08-16 15:05:00|109.68|109.62|109.66|109.62|109.68|109.66|109.62|109.58|8673
1629126310000|2021-08-16 15:05:10|109.68|109.64|109.72|109.66|109.74|109.68|109.68|109.64|11151
1629126320000|2021-08-16 15:05:20|109.74|109.68|109.78|109.74|109.78|109.74|109.74|109.68|137
1629126330000|2021-08-16 15:05:30|109.8|109.76|109.82|109.74|109.82|109.76|109.8|109.74|0
1629126340000|2021-08-16 15:05:40|109.8|109.72|109.76|109.72|109.8|109.74|109.74|109.72|12462
1629126350000|2021-08-16 15:05:50|||||||||912
1629126360000|2021-08-16 15:06:00|109.78|109.74|109.78|109.74|109.78|109.74|109.78|109.74|3288
1629126370000|2021-08-16 15:06:10|109.8|109.76|109.82|109.76|109.82|109.78|109.8|109.76|11700
1629126380000|2021-08-16 15:06:20||109.78||109.78||109.78||109.76|100
1629126390000|2021-08-16 15:06:30||109.76||109.76||109.76||109.76|1821
1629126400000|2021-08-16 15:06:40|109.8|109.8|109.78|109.74|109.82|109.8|109.78|109.74|12627
1629126410000|2021-08-16 15:06:50|109.8|109.76|109.82|109.76|109.82|109.78|109.8|109.76|4562
1629126420000|2021-08-16 15:07:00|109.8|109.78|109.8|109.76|109.8|109.78|109.78|109.76|1084
1629126430000|2021-08-16 15:07:10|109.78|109.78|109.82|109.76|109.82|109.78|109.78|109.76|0
1629126440000|2021-08-16 15:07:20|109.8||109.82||109.82||109.8||4
1629126450000|2021-08-16 15:07:30|109.8|109.74|109.78|109.74|109.8|109.74|109.76|109.74|8618
1629126460000|2021-08-16 15:07:40|109.76|109.72|109.76|109.74|109.76|109.74|109.74|109.72|6908
1629126470000|2021-08-16 15:07:50||109.72||109.72||109.72||109.72|1200
1629126500000|2021-08-16 15:08:20|109.78|109.74|109.78|109.74|109.78|109.74|109.78|109.74|8240
1629126510000|2021-08-16 15:08:30|109.8|109.76|109.78|109.76|109.82|109.76|109.78|109.74|4170
1629126530000|2021-08-16 15:08:50|109.76|109.74|109.78|109.76|109.78|109.76|109.76|109.74|6632
1629126540000|2021-08-16 15:09:00|109.76|109.74|109.78|109.74|109.78|109.74|109.76|109.74|2055
1629126550000|2021-08-16 15:09:10|||||||||2013
1629126560000|2021-08-16 15:09:20|109.76|109.72|109.74|109.72|109.78|109.74|109.74|109.72|6250
1629126570000|2021-08-16 15:09:30|109.78|109.74|109.78|109.74|109.78|109.74|109.78|109.72|63
1629126580000|2021-08-16 15:09:40|109.76|109.72|109.76|109.72|109.78|109.72|109.76|109.72|0
1629126600000|2021-08-16 15:10:00|||||||||637
1629126620000|2021-08-16 15:10:20|109.78|109.74|109.8|109.76|109.8|109.78|109.76|109.72|22856
1629126630000|2021-08-16 15:10:30|109.82|109.78|109.84|109.8|109.84|109.82|109.82|109.78|7316
1629126640000|2021-08-16 15:10:40|109.82||109.84||109.84||109.82||0
1629126660000|2021-08-16 15:11:00|109.82|109.78|109.84|109.78|109.84|109.78|109.8|109.78|12788
1629126670000|2021-08-16 15:11:10|109.82||109.82||109.82||109.82||0
1629126710000|2021-08-16 15:11:50|109.8|109.76|109.82|109.78|109.82|109.78|109.8|109.76|6252
1629126720000|2021-08-16 15:12:00|109.8|109.76|109.8|109.78|109.8|109.78|109.8|109.76|7139
1629126760000|2021-08-16 15:12:40|109.82||109.82||109.82||109.82||1878
1629126770000|2021-08-16 15:12:50|||||||||487
1629126790000|2021-08-16 15:13:10|109.8|109.76|109.82|109.78|109.82|109.78|109.8|109.76|8874
1629126800000|2021-08-16 15:13:20|109.8||109.82||109.82||109.8||258
1629126810000|2021-08-16 15:13:30|109.8|109.76|109.8|109.78|109.8|109.78|109.8|109.76|463
1629126820000|2021-08-16 15:13:40|109.82||109.82||109.82||109.82||2080
1629126830000|2021-08-16 15:13:50|109.8|109.76|109.8|109.78|109.82|109.78|109.8|109.76|4678
1629126840000|2021-08-16 15:14:00|109.82||109.82||109.82||109.8||12116
1629126850000|2021-08-16 15:14:10|109.84|109.8|109.84|109.8|109.84|109.8|109.84|109.8|8191
1629126870000|2021-08-16 15:14:30|109.86|109.82|109.86|109.84|109.86|109.84|109.84|109.82|10723
1629126880000|2021-08-16 15:14:40|109.84|109.82|109.86|109.82|109.86|109.82|109.84|109.8|8382
1629126890000|2021-08-16 15:14:50|109.84|109.8|109.86|109.82|109.86|109.82|109.84|109.8|353
1629126900000|2021-08-16 15:15:00|109.88|109.84|109.88|109.84|109.9|109.88|109.86|109.84|26499
1629126910000|2021-08-16 15:15:10|109.9|109.86|109.92|109.86|109.92|109.86|109.88|109.86|1400
1629126920000|2021-08-16 15:15:20|109.9|109.88|109.94|109.9|109.94|109.92|109.9|109.88|3954
1629126930000|2021-08-16 15:15:30|109.92||109.94||109.94||109.92||1750
1629126940000|2021-08-16 15:15:40|109.92|109.88|109.96|109.92|109.98|109.92|109.9|109.88|10838
1629126950000|2021-08-16 15:15:50|109.98|109.94|109.98|109.94|109.98|109.96|109.98|109.94|3366
1629126960000|2021-08-16 15:16:00|109.96|109.92|109.94|109.9|109.96|109.92|109.92|109.9|18255
1629126970000|2021-08-16 15:16:10|109.92|109.88|109.94|109.9|109.94|109.9|109.92|109.88|1278
1629126980000|2021-08-16 15:16:20||109.92||109.92||109.92||109.92|220
1629126990000|2021-08-16 15:16:30|109.98||109.94||109.98||109.94||100
1629127020000|2021-08-16 15:17:00|109.98|109.94|109.96|109.94|109.98|109.94|109.96|109.94|0
1629127030000|2021-08-16 15:17:10|109.98||109.98||109.98||109.98||402
1629127040000|2021-08-16 15:17:20|110|109.96|110.06|110.02|110.06|110.02|110|109.96|25218
1629127050000|2021-08-16 15:17:30|110.04|110.04|110.06|110.02|110.06|110.04|110.04|110.02|88
1629127060000|2021-08-16 15:17:40|110.04|110.04|110.06|110.02|110.06|110.04|110.04|110.02|602
1629127070000|2021-08-16 15:17:50|110.04|110.04|110.04|110.02|110.06|110.04|110.04|110.02|136
1629127080000|2021-08-16 15:18:00|110.06|110|110.02|109.98|110.06|110.02|110|109.98|15388
1629127110000|2021-08-16 15:18:30|110.04|110|110.06|110|110.06|110|110.04|110|6116
1629127120000|2021-08-16 15:18:40|110.04||110.04||110.04||110.04||0
1629127130000|2021-08-16 15:18:50|||||||||309
1629127140000|2021-08-16 15:19:00|||||||||920
1629127150000|2021-08-16 15:19:10|||||||||1000
1629127180000|2021-08-16 15:19:40|||||||||2284
1629127190000|2021-08-16 15:19:50|110.06|110.02|110.06|110.02|110.06|110.02|110.06|110.02|5157
1629127200000|2021-08-16 15:20:00|110.04||110.04||110.06||110.04||3470
1629127210000|2021-08-16 15:20:10|110.06|110.04|110.12|110.08|110.12|110.08|110.04|110.04|49431
1629127220000|2021-08-16 15:20:20|110.1|110.1|110.1|110.06|110.1|110.1|110.1|110.06|12559
1629127230000|2021-08-16 15:20:30|110.08|110.04|110.1|110.06|110.1|110.08|110.08|110.04|10291
1629127240000|2021-08-16 15:20:40|110.12|110.08|110.1|110.06|110.12|110.08|110.1|110.06|11728
1629127250000|2021-08-16 15:20:50|110.08||110.1||110.1||110.08||1862
1629127260000|2021-08-16 15:21:00|110.08|110.04|110.06|110.04|110.08|110.04|110.06|110.04|8860
1629127270000|2021-08-16 15:21:10|110.04|110.02|110.04|110.02|110.04|110.04|110.04|110.02|8089
1629127280000|2021-08-16 15:21:20|110.02|110|110.04|110|110.04|110|110.02|110|5324
1629127290000|2021-08-16 15:21:30|110.02|110.02|110.08|110.02|110.08|110.04|110.02|110.02|49409
1629127300000|2021-08-16 15:21:40|110.06||110.06||110.06||110.06||7
1629127320000|2021-08-16 15:22:00|110.04|110|110.04|110|110.04|110|110.02|110|1119
1629127330000|2021-08-16 15:22:10|110.02||110.02||110.02||110.02||0
1629127340000|2021-08-16 15:22:20|110.04||110.04||110.04||110.04||12367
1629127380000|2021-08-16 15:23:00|||||||||1500
1629127390000|2021-08-16 15:23:10|110.02|109.98|110.02|110|110.04|110|110.02|109.98|2076
1629127400000|2021-08-16 15:23:20|110|109.98|109.98|109.94|110|109.98|109.96|109.94|9744
1629127410000|2021-08-16 15:23:30|||||||||7500
1629127420000|2021-08-16 15:23:40|109.96|109.92|109.96|109.92|109.98|109.94|109.94|109.88|7892
1629127430000|2021-08-16 15:23:50||109.94||109.92||109.94||109.9|40
1629127440000|2021-08-16 15:24:00|109.98|109.94|110.02|110|110.02|110|109.96|109.92|21458
1629127450000|2021-08-16 15:24:10|110|109.96|110|109.96|110|110|110|109.96|7301
1629127460000|2021-08-16 15:24:20|110.02|109.98|110.02|109.98|110.02|110|110|109.98|3938
1629127470000|2021-08-16 15:24:30||110||110||110||110|0
1629127480000|2021-08-16 15:24:40|110|109.98|110.02|109.96|110.02|109.98|109.98|109.96|7625
1629127490000|2021-08-16 15:24:50|110|109.98|110.04|110|110.04|110.02|110|109.98|5357
1629127500000|2021-08-16 15:25:00|110.02|109.98|110.02|109.98|110.04|109.98|110.02|109.94|3963
1629127510000|2021-08-16 15:25:10|110.04||110.02||110.04||110.02||0
1629127520000|2021-08-16 15:25:20||110||110||110||110|0
1629127530000|2021-08-16 15:25:30|110|109.98|110|109.98|110.04|110|110|109.96|34948
1629127540000|2021-08-16 15:25:40|110.02|110|109.96|109.94|110.02|110|109.96|109.94|18936
1629127550000|2021-08-16 15:25:50|109.94|109.92|109.96|109.94|109.96|109.94|109.94|109.92|2500
1629127560000|2021-08-16 15:26:00|109.98|109.96|109.98|109.92|110|109.96|109.96|109.92|17283
1629127570000|2021-08-16 15:26:10|109.96||109.96||109.96||109.94||5000
1629127580000|2021-08-16 15:26:20|109.94|109.9|109.92|109.88|109.94|109.9|109.92|109.88|1932
1629127590000|2021-08-16 15:26:30|109.9|109.9|109.9|109.86|109.92|109.9|109.9|109.86|8356
1629127600000|2021-08-16 15:26:40|109.92|109.88|109.92|109.88|109.92|109.88|109.92|109.88|2144
1629127610000|2021-08-16 15:26:50|109.9|109.86|109.88|109.86|109.9|109.88|109.86|109.84|10812
1629127620000|2021-08-16 15:27:00|109.9|109.88|109.94|109.92|109.96|109.94|109.9|109.86|26318
1629127630000|2021-08-16 15:27:10|109.96|109.9|109.92|109.86|109.96|109.9|109.92|109.86|2317
1629127640000|2021-08-16 15:27:20|109.9|109.82|109.88|109.82|109.9|109.82|109.88|109.82|736
1629127660000|2021-08-16 15:27:40|||||||||1349
1629127690000|2021-08-16 15:28:10|109.9|109.84|109.92|109.86|109.92|109.86|109.9|109.84|6554
1629127710000|2021-08-16 15:28:30|109.94|109.88|109.9|109.88|109.96|109.9|109.9|109.88|30470
1629127730000|2021-08-16 15:28:50|109.94|109.9|109.94|109.9|109.94|109.9|109.92|109.88|5299
1629127740000|2021-08-16 15:29:00|109.92|109.92|109.94|109.92|109.94|109.92|109.92|109.9|25053
1629127750000|2021-08-16 15:29:10|109.96|109.9|109.98|109.92|109.98|109.92|109.94|109.9|16752
1629127760000|2021-08-16 15:29:20|109.96|109.94|109.98|109.94|109.98|109.94|109.96|109.92|2080
1629127770000|2021-08-16 15:29:30|109.96|109.92|109.96|109.94|109.96|109.94|109.96|109.92|2384
1629127780000|2021-08-16 15:29:40|109.94|109.92|109.94|109.9|109.94|109.92|109.94|109.9|8982
1629127790000|2021-08-16 15:29:50|109.92|109.88|109.86|109.82|109.92|109.9|109.86|109.8|11119
1629183600000|2021-08-17 07:00:00|109.24|108.76|109.14|108.82|109.24|108.86|109.14|108.76|1205
1629183610000|2021-08-17 07:00:10|109.12|108.76|108.76|108.52|109.18|108.76|108.72|108.5|15721
1629183620000|2021-08-17 07:00:20|108.88|108.54|108.78|108.54|108.88|108.56|108.52|108.5|11881
1629183630000|2021-08-17 07:00:30|108.76|108.56|108.76|108.56|108.86|108.56|108.64|108.56|43881
1629183640000|2021-08-17 07:00:40|108.84|108.58|108.82|108.64|108.88|108.64|108.7|108.5|31
1629183650000|2021-08-17 07:00:50|108.88|108.66|108.88|108.66|108.88|108.66|108.88|108.66|4484
1629183660000|2021-08-17 07:01:00|108.94|108.72|109.14|108.74|109.14|108.78|108.76|108.5|49697
1629183670000|2021-08-17 07:01:10|109.12|108.8|108.96|108.64|109.24|108.98|108.96|108.56|35400
1629183680000|2021-08-17 07:01:20|109|108.72|108.92|108.72|109|108.78|108.76|108.72|23030
1629183690000|2021-08-17 07:01:30|108.9|108.74|108.7|108.54|108.9|108.74|108.7|108.5|10639
1629183700000|2021-08-17 07:01:40|108.68|108.52|108.62|108.5|108.68|108.52|108.62|108.5|11760
1629183710000|2021-08-17 07:01:50|108.6|108.38|108.62|108.4|108.68|108.5|108.58|108.36|4536
1629183720000|2021-08-17 07:02:00|108.6|108.38|108.44|108.28|108.6|108.38|108.14|108|78039
1629183730000|2021-08-17 07:02:10|108.42|108.26|108.26|108.08|108.42|108.26|108.26|108.02|19029
1629183740000|2021-08-17 07:02:20|108.24|108.06|108.24|108.06|108.24|108.06|108.2|108|8197
1629183760000|2021-08-17 07:02:40|108.26|108.08|108.1|108|108.4|108.14|108.1|108|79110
1629183770000|2021-08-17 07:02:50|108.26|108.02|108.24|108.06|108.3|108.06|108.04|108|17273
1629183780000|2021-08-17 07:03:00|108.16|108.08|108.18|108.02|108.42|108.22|108.16|108|28519
1629183790000|2021-08-17 07:03:10|108.16|108.12|108.22|108.04|108.24|108.12|108.12|108|40746
1629183800000|2021-08-17 07:03:20|108.2|108|108.1|107.96|108.2|108|107.98|107.9|60335
1629183810000|2021-08-17 07:03:30|108.12|107.9|108.08|107.92|108.12|107.92|107.98|107.9|37727
1629183820000|2021-08-17 07:03:40|108.06|107.9|108.04|107.92|108.1|107.92|108.04|107.9|98000
1629183830000|2021-08-17 07:03:50|||||||||7912
1629183840000|2021-08-17 07:04:00|108.02||108.02||108.08||108.02||4032
1629183850000|2021-08-17 07:04:10|108.06|108|108.22|108.06|108.24|108.06|108.04|107.92|30289
1629183860000|2021-08-17 07:04:20|||||||||50237
1629183870000|2021-08-17 07:04:30|108.2|108.08|108.22|108.08|108.26|108.08|108.2|108.08|10
1629183880000|2021-08-17 07:04:40|108.26||108.24||108.26||108.22||6510
1629183890000|2021-08-17 07:04:50|108.26|108.24|108.4|108.22|108.46|108.26|108.24|108.08|46017
1629183910000|2021-08-17 07:05:10|108.38|108.16|108.24|108.08|108.38|108.18|108.2|108.02|37186
1629183920000|2021-08-17 07:05:20|108.22|108.2|108.24|108.1|108.36|108.2|108.22|108.06|28383
1629183930000|2021-08-17 07:05:30|108.22|108.08|108.22|108.06|108.24|108.12|108.2|108.06|28194
1629183940000|2021-08-17 07:05:40|108.24|108.08|108.34|108.22|108.42|108.28|108.24|108.06|23039
1629183950000|2021-08-17 07:05:50|108.36|108.24|108.54|108.4|108.56|108.4|108.26|108.16|58102
1629183960000|2021-08-17 07:06:00|108.66|108.42|108.5|108.36|108.66|108.46|108.5|108.36|22706
1629183970000|2021-08-17 07:06:10|108.48||108.46||108.48||108.46||462
1629183980000|2021-08-17 07:06:20|108.48|108.38|108.7|108.5|108.72|108.5|108.48|108.38|1358
1629183990000|2021-08-17 07:06:30|108.68||108.68||108.68||108.66||2
1629184000000|2021-08-17 07:06:40|108.66|108.52|108.76|108.6|108.8|108.62|108.66|108.52|30386
1629184010000|2021-08-17 07:06:50|108.78||108.78||108.8||108.78||0
1629184020000|2021-08-17 07:07:00|||||||||52940
1629184030000|2021-08-17 07:07:10|108.76|108.62|108.86|108.72|108.92|108.8|108.74|108.62|96911
1629184040000|2021-08-17 07:07:20|108.84|108.7|108.68|108.52|108.84|108.7|108.6|108.4|63597
1629184050000|2021-08-17 07:07:30|108.72|108.5|108.58|108.44|108.72|108.52|108.56|108.36|15061
1629184060000|2021-08-17 07:07:40|108.64|108.46|108.7|108.54|108.72|108.54|108.62|108.46|25096
1629184070000|2021-08-17 07:07:50|108.74|108.56|108.74|108.6|108.78|108.6|108.74|108.56|8009
1629184080000|2021-08-17 07:08:00|108.8|108.58|108.68|108.5|108.8|108.62|108.66|108.48|26681
1629184090000|2021-08-17 07:08:10|108.66|108.52|108.68|108.56|108.68|108.56|108.64|108.5|9
1629184100000|2021-08-17 07:08:20|108.72|108.58|108.68|108.54|108.76|108.58|108.68|108.54|12780
1629184110000|2021-08-17 07:08:30|108.66|108.52|108.6|108.46|108.66|108.52|108.6|108.46|54743
1629184120000|2021-08-17 07:08:40|108.58|108.48|108.56|108.48|108.58|108.48|108.56|108.48|459
1629184130000|2021-08-17 07:08:50|108.52|108.46|108.72|108.6|108.8|108.68|108.52|108.36|121922
1629184140000|2021-08-17 07:09:00|108.7|108.5|108.56|108.4|108.7|108.62|108.52|108.34|10070
1629184150000|2021-08-17 07:09:10|108.58|108.42|108.6|108.48|108.6|108.48|108.56|108.38|0
1629184160000|2021-08-17 07:09:20|108.62|108.5|108.7|108.58|108.7|108.58|108.62|108.5|10589
1629184170000|2021-08-17 07:09:30|108.68|108.6|108.6|108.48|108.68|108.6|108.6|108.46|11758
1629184180000|2021-08-17 07:09:40|108.66|108.52|108.52|108.38|108.68|108.54|108.52|108.36|6911
1629184190000|2021-08-17 07:09:50|108.56|108.42|108.6|108.5|108.64|108.5|108.54|108.42|1000
1629184200000|2021-08-17 07:10:00|108.58|108.48|108.54|108.36|108.58|108.5|108.54|108.36|5601
1629184210000|2021-08-17 07:10:10|108.52|108.34|108.46|108.34|108.52|108.36|108.46|108.32|0
1629184220000|2021-08-17 07:10:20|108.44|108.36|108.44|108.36|108.48|108.36|108.42|108.36|0
1629184230000|2021-08-17 07:10:30|108.42|108.3|108.54|108.38|108.54|108.38|108.4|108.3|18235
1629184240000|2021-08-17 07:10:40|108.56|108.42|108.58|108.46|108.62|108.5|108.56|108.42|3564
1629184250000|2021-08-17 07:10:50|108.56|108.4|108.52|108.38|108.56|108.48|108.48|108.36|10023
1629184260000|2021-08-17 07:11:00|108.5|108.36|108.46|108.32|108.52|108.38|108.42|108.3|2155
1629184270000|2021-08-17 07:11:10|108.48|108.34|108.6|108.48|108.6|108.48|108.48|108.34|3436
1629184280000|2021-08-17 07:11:20|108.58|108.46|108.52|108.38|108.58|108.52|108.48|108.34|16391
1629184290000|2021-08-17 07:11:30|108.48||108.46||108.48||108.46||45821
1629184300000|2021-08-17 07:11:40|108.48|108.4|108.62|108.5|108.62|108.6|108.48|108.4|17653
1629184310000|2021-08-17 07:11:50||108.52||108.52||108.52||108.52|0
1629184320000|2021-08-17 07:12:00|108.64|108.54|108.86|108.76|108.92|108.82|108.64|108.54|77340
1629184330000|2021-08-17 07:12:10|108.84|108.7|108.76|108.64|108.86|108.7|108.76|108.62|3156
1629184340000|2021-08-17 07:12:20|108.8|108.66|108.88|108.74|108.88|108.74|108.8|108.66|1295
1629184350000|2021-08-17 07:12:30|108.86|108.68|108.78|108.64|108.86|108.7|108.78|108.62|0
1629184360000|2021-08-17 07:12:40|||||||||19117
1629184370000|2021-08-17 07:12:50|108.76|108.6|108.7|108.58|108.78|108.7|108.7|108.52|161
1629184380000|2021-08-17 07:13:00|108.68|108.6|108.66|108.58|108.68|108.6|108.66|108.58|0
1629184390000|2021-08-17 07:13:10|108.68|108.6|108.66|108.54|108.68|108.62|108.66|108.52|3502
1629184400000|2021-08-17 07:13:20|108.68|108.52|108.62|108.5|108.68|108.52|108.62|108.48|0
1629184410000|2021-08-17 07:13:30|108.6||108.58||108.6||108.58||20000
1629184430000|2021-08-17 07:13:50|108.56|108.52|108.78|108.64|108.8|108.66|108.56|108.52|5902
1629184440000|2021-08-17 07:14:00|108.72||108.72||108.72||108.72||1000
1629184450000|2021-08-17 07:14:10|108.76|108.66|108.82|108.74|108.82|108.74|108.76|108.62|7819
1629184470000|2021-08-17 07:14:30|108.8|108.72|108.74|108.66|108.8|108.74|108.72|108.58|11866
1629184480000|2021-08-17 07:14:40|108.72|108.62|108.74|108.66|108.74|108.66|108.72|108.62|5870
1629184490000|2021-08-17 07:14:50|108.78|108.68|108.82|108.68|108.82|108.68|108.78|108.68|4465
1629184500000|2021-08-17 07:15:00|108.8||108.76||108.8||108.76||61
1629184510000|2021-08-17 07:15:10|108.74|108.66|108.72|108.62|108.74|108.68|108.72|108.58|4736
1629184520000|2021-08-17 07:15:20||108.58||108.58||108.58||108.58|0
1629184530000|2021-08-17 07:15:30||108.6||108.64||108.64||108.58|0
1629184550000|2021-08-17 07:15:50|108.74|108.66|108.74|108.66|108.78|108.66|108.74|108.64|350
1629184560000|2021-08-17 07:16:00|108.78|108.64|108.74|108.66|108.78|108.66|108.74|108.64|21818
1629184570000|2021-08-17 07:16:10|108.72|108.68|108.68|108.6|108.72|108.68|108.64|108.58|8813
1629184580000|2021-08-17 07:16:20|108.66|108.58|108.66|108.58|108.68|108.58|108.66|108.58|1025
1629184590000|2021-08-17 07:16:30|108.64|108.6|108.68|108.6|108.68|108.6|108.64|108.6|748
1629184610000|2021-08-17 07:16:50|108.66||108.66||108.66||108.66||0
1629184630000|2021-08-17 07:17:10|108.64|108.54|108.66|108.58|108.68|108.58|108.56|108.44|19190
1629184640000|2021-08-17 07:17:20|||||||||51
1629184680000|2021-08-17 07:18:00|108.64|108.6|108.64|108.54|108.66|108.62|108.62|108.52|16018
1629184690000|2021-08-17 07:18:10||108.56||108.56||108.56||108.52|0
1629184700000|2021-08-17 07:18:20|108.66|108.58|108.84|108.76|108.86|108.76|108.64|108.56|18165
1629184710000|2021-08-17 07:18:30|108.86|108.78|108.9|108.78|108.92|108.78|108.86|108.78|0
1629184730000|2021-08-17 07:18:50|108.8|108.8|108.88|108.8|108.9|108.8|108.8|108.8|1100
1629184740000|2021-08-17 07:19:00|108.9|108.82|108.88|108.78|108.96|108.82|108.84|108.72|2000
1629184750000|2021-08-17 07:19:10|108.9|108.8|108.88|108.78|108.9|108.8|108.88|108.78|0
1629184760000|2021-08-17 07:19:20|108.86|108.72|108.9|108.82|108.9|108.82|108.8|108.72|4248
1629184770000|2021-08-17 07:19:30|108.88||108.88||108.88||108.88||0
1629184780000|2021-08-17 07:19:40|108.86|108.8|108.82|108.72|108.86|108.8|108.8|108.72|12816
1629184790000|2021-08-17 07:19:50|108.8||108.8||108.8||108.8||0
1629184800000|2021-08-17 07:20:00|108.78|108.7|108.78|108.66|108.78|108.7|108.78|108.66|0
1629184820000|2021-08-17 07:20:20|108.76|108.64|108.76|108.68|108.76|108.68|108.74|108.64|20
1629184830000|2021-08-17 07:20:30|108.78|108.7|108.88|108.76|108.88|108.8|108.78|108.7|2241
1629184840000|2021-08-17 07:20:40|108.86|108.78|108.88|108.78|108.88|108.78|108.84|108.78|0
1629184850000|2021-08-17 07:20:50|108.86|108.76|108.88|108.82|108.88|108.82|108.84|108.76|0
1629184860000|2021-08-17 07:21:00|108.9|108.84|108.92|108.82|109|108.9|108.9|108.82|14735
1629184870000|2021-08-17 07:21:10|108.98|108.84|108.96|108.88|108.98|108.88|108.96|108.84|755
1629184880000|2021-08-17 07:21:20|108.98|108.9|108.98|108.88|108.98|108.9|108.98|108.88|0
1629184890000|2021-08-17 07:21:30|108.96|108.9|108.98|108.9|108.98|108.9|108.96|108.9|0
1629184900000|2021-08-17 07:21:40|108.96|108.88|108.94|108.84|108.96|108.88|108.9|108.84|2690
1629184910000|2021-08-17 07:21:50|108.92||108.92||108.94||108.92||0
1629184920000|2021-08-17 07:22:00||108.86||108.84||108.86||108.84|0
1629184930000|2021-08-17 07:22:10|108.9|108.82|108.88|108.8|108.9|108.86|108.88|108.76|9560
1629184940000|2021-08-17 07:22:20|108.86|108.78|108.78|108.7|108.86|108.78|108.76|108.64|4995
1629184950000|2021-08-17 07:22:30|108.76|108.68|108.78|108.74|108.78|108.74|108.74|108.66|2938
1629184960000|2021-08-17 07:22:40|108.8|108.72|108.84|108.78|108.84|108.78|108.8|108.72|7080
1629184980000|2021-08-17 07:23:00|108.82|108.74|108.82|108.72|108.82|108.74|108.78|108.72|786
1629184990000|2021-08-17 07:23:10|108.84|108.74|108.82|108.74|108.84|108.74|108.78|108.72|41129
1629185000000|2021-08-17 07:23:20|108.84|108.76|108.8|108.74|108.84|108.76|108.78|108.74|40
1629185010000|2021-08-17 07:23:30|108.78|108.72|108.78|108.68|108.78|108.72|108.74|108.66|2035
1629185020000|2021-08-17 07:23:40|108.74|108.66|108.76|108.72|108.78|108.74|108.68|108.5|102465
1629185030000|2021-08-17 07:23:50|108.8|108.76|108.84|108.78|108.92|108.9|108.76|108.72|44605
1629185040000|2021-08-17 07:24:00|108.86||108.84||108.86||108.84||0
1629185050000|2021-08-17 07:24:10|||||||||23000
1629185060000|2021-08-17 07:24:20|108.86|108.8|108.9|108.84|108.9|108.84|108.86|108.8|34708
1629185070000|2021-08-17 07:24:30|108.88||108.9||108.9||108.88||0
1629185080000|2021-08-17 07:24:40|108.88||108.88||108.88||108.88||175
1629185090000|2021-08-17 07:24:50||108.8||108.8||108.8||108.8|191
1629185100000|2021-08-17 07:25:00|108.86|108.78|108.84|108.76|108.86|108.78|108.82|108.72|7828
1629185110000|2021-08-17 07:25:10|108.82||108.82||108.82||108.82||0
1629185120000|2021-08-17 07:25:20||108.78||108.78||108.78||108.78|400
1629185130000|2021-08-17 07:25:30|108.86|108.8|108.96|108.88|108.98|108.92|108.84|108.8|14433
1629185140000|2021-08-17 07:25:40|108.94|108.86|108.84|108.74|108.94|108.86|108.84|108.74|10699
1629185150000|2021-08-17 07:25:50|108.86||108.86||108.86||108.86||0
1629185160000|2021-08-17 07:26:00|108.84|108.76|108.9|108.8|108.94|108.86|108.84|108.76|2347
1629185170000|2021-08-17 07:26:10|||||||||8284
1629185180000|2021-08-17 07:26:20|108.88|108.82|108.9|108.82|108.9|108.82|108.84|108.74|2519
1629185190000|2021-08-17 07:26:30|108.92||108.9||108.92||108.9||0
1629185210000|2021-08-17 07:26:50|108.94|108.84|108.98|108.92|108.98|108.94|108.92|108.84|13583
1629185220000|2021-08-17 07:27:00|108.96|108.9|108.92|108.86|108.96|108.9|108.9|108.86|4424
1629185230000|2021-08-17 07:27:10|||||||||184
1629185240000|2021-08-17 07:27:20|108.9|108.84|108.96|108.9|108.96|108.9|108.84|108.78|12618
1629185250000|2021-08-17 07:27:30|108.94|108.86|108.92|108.86|108.94|108.86|108.88|108.82|10476
1629185280000|2021-08-17 07:28:00|108.94|108.88|108.98|108.9|108.98|108.9|108.94|108.88|953
1629185290000|2021-08-17 07:28:10|||||||||6383
1629185300000|2021-08-17 07:28:20|108.96|108.86|108.94|108.88|108.96|108.88|108.92|108.86|600
1629185310000|2021-08-17 07:28:30|108.96|108.9|109|108.9|109|108.9|108.96|108.9|6100
1629185320000|2021-08-17 07:28:40|109.02|108.94|109.08|109.04|109.1|109.04|109|108.94|65060
1629185330000|2021-08-17 07:28:50|109.1|109.02|109.08|109.02|109.1|109.02|109.08|109|2378
1629185340000|2021-08-17 07:29:00|109.1|109.04|109.12|109.02|109.22|109.12|109.1|109.02|8259
1629185350000|2021-08-17 07:29:10|109.1|109|109.08|109|109.12|109.02|109.08|109|0
1629185360000|2021-08-17 07:29:20|109.1|109.02|109.12|109.02|109.12|109.02|109.02|108.96|11841
1629185370000|2021-08-17 07:29:30|109.1||109.1||109.12||109.1||2000
1629185380000|2021-08-17 07:29:40|109.08|109|109.08|109|109.08|109|109.06|109|691
1629185390000|2021-08-17 07:29:50|109.1|109.02|109.08|109|109.1|109.02|109.08|109|0
1629185400000|2021-08-17 07:30:00|109.1|109.02|109.1|109.02|109.1|109.02|109.08|109|1000
1629185420000|2021-08-17 07:30:20|109.08|109|109.1|109.02|109.1|109.02|109.08|109|190
1629185430000|2021-08-17 07:30:30|109.08|109|109.08|109|109.08|109|109.08|109|0
1629185440000|2021-08-17 07:30:40|109.06|109.02|109.02|108.96|109.06|109.02|109.02|108.96|1900
1629185450000|2021-08-17 07:30:50|109|109|109.04|108.98|109.06|109|109|108.96|1000
1629185460000|2021-08-17 07:31:00|109.02|108.96|109|108.96|109.02|108.96|108.96|108.9|31448
1629185470000|2021-08-17 07:31:10|109.02|108.98|109.04|109|109.04|109|109.02|108.98|1271
1629185480000|2021-08-17 07:31:20|109.08|109.02|109.08|109.04|109.08|109.04|109.08|109.02|83684
1629185490000|2021-08-17 07:31:30|109.1|109.14|109.18|109.14|109.2|109.14|109.1|109.04|53231
1629185500000|2021-08-17 07:31:40|109.2|109.16|109.22|109.14|109.28|109.18|109.2|109.14|1220
1629185510000|2021-08-17 07:31:50|109.2|109.1|109.18|109.14|109.2|109.14|109.16|109.06|16973
1629185520000|2021-08-17 07:32:00|109.16|109.1|109.18|109.14|109.18|109.14|109.16|109.1|4809
1629185530000|2021-08-17 07:32:10|||||||||679
1629185550000|2021-08-17 07:32:30|109.16|109.06|109.18|109.14|109.18|109.14|109.16|109.06|4527
1629185570000|2021-08-17 07:32:50|109.16|109.1|109.16|109.1|109.16|109.14|109.14|109.06|6161
1629185590000|2021-08-17 07:33:10|109.14|109.06|109.08|109.02|109.14|109.06|109.08|109|1685
1629185600000|2021-08-17 07:33:20|109.12|109.04|109.22|109.14|109.22|109.14|109.12|109.04|9458
1629185610000|2021-08-17 07:33:30|109.2|109.12|109.14|109.06|109.2|109.12|109.14|109.04|54
1629185630000|2021-08-17 07:33:50|109.16|109.08|109.18|109.08|109.18|109.08|109.16|109.08|95
1629185640000|2021-08-17 07:34:00|||||||||1261
1629185650000|2021-08-17 07:34:10|109.16||109.18||109.18||109.16||0
1629185680000|2021-08-17 07:34:40|||||||||9970
1629185700000|2021-08-17 07:35:00|109.16|109.06|109.2|109.12|109.2|109.12|109.14|109.06|10782
1629185730000|2021-08-17 07:35:30||109.14||109.16||109.16||109.12|0
1629185750000|2021-08-17 07:35:50|||||||||1813
1629185760000|2021-08-17 07:36:00|109.22|109.18|109.2|109.08|109.3|109.22|109.2|109.08|11310
1629185770000|2021-08-17 07:36:10|||||||||2
1629185780000|2021-08-17 07:36:20||109.1||109.12||109.12||109.1|1812
1629185800000|2021-08-17 07:36:40|||||||||1818
1629185810000|2021-08-17 07:36:50|109.18|109.08|109.18|109.08|109.18|109.08|109.18|109.08|15
1629185820000|2021-08-17 07:37:00|109.2|109.1|109.16|109.1|109.2|109.12|109.16|109.08|22776
1629185830000|2021-08-17 07:37:10|109.2|109.12|109.2|109.16|109.22|109.16|109.2|109.12|0
1629185840000|2021-08-17 07:37:20||109.14||109.16||109.16||109.14|793
1629185850000|2021-08-17 07:37:30||109.18||109.18||109.18||109.18|0
1629185860000|2021-08-17 07:37:40|109.26|109.2|109.36|109.3|109.36|109.3|109.26|109.2|3602
1629185880000|2021-08-17 07:38:00|||||||||5068
1629185900000|2021-08-17 07:38:20|109.34|109.28|109.38|109.28|109.4|109.28|109.32|109.26|6335
1629185910000|2021-08-17 07:38:30|109.36||109.36||109.36||109.36||0
1629185920000|2021-08-17 07:38:40|||||||||18248
1629185950000|2021-08-17 07:39:10|109.38|109.3|109.4|109.32|109.46|109.38|109.38|109.3|34938
1629185980000|2021-08-17 07:39:40|109.42|109.34|109.42|109.36|109.42|109.36|109.42|109.34|12340
1629185990000|2021-08-17 07:39:50|109.4|109.38|109.36|109.32|109.4|109.38|109.36|109.28|2411
1629186000000|2021-08-17 07:40:00|109.38|109.28|109.3|109.2|109.4|109.28|109.3|109.2|1016
1629186010000|2021-08-17 07:40:10|109.28||109.3||109.3||109.28||0
1629186020000|2021-08-17 07:40:20|109.28|109.16|109.26|109.16|109.3|109.18|109.26|109.16|0
1629186030000|2021-08-17 07:40:30|||||||||3773
1629186050000|2021-08-17 07:40:50|109.24|109.18|109.24|109.18|109.24|109.18|109.22|109.18|1865
1629186070000|2021-08-17 07:41:10|109.28|109.2|109.3|109.2|109.3|109.2|109.26|109.18|673
1629186080000|2021-08-17 07:41:20|109.28|109.18|109.28|109.18|109.28|109.18|109.28|109.18|1240
1629186090000|2021-08-17 07:41:30|109.26|109.16|109.24|109.16|109.26|109.16|109.2|109.16|53
1629186100000|2021-08-17 07:41:40|||||||||1000
1629186120000|2021-08-17 07:42:00|||||||||801
1629186190000|2021-08-17 07:43:10|||||||||1000
1629186200000|2021-08-17 07:43:20||109.18||109.18||109.18||109.18|41992
1629186210000|2021-08-17 07:43:30|109.22|109.2|109.26|109.2|109.28|109.2|109.22|109.16|8425
1629186230000|2021-08-17 07:43:50|109.28|109.22|109.3|109.24|109.3|109.24|109.28|109.22|755
1629186280000|2021-08-17 07:44:40|109.28|109.22|109.28|109.2|109.3|109.22|109.26|109.2|1769
1629186290000|2021-08-17 07:44:50|109.26|109.18|109.26|109.18|109.26|109.18|109.24|109.16|6633
1629186300000|2021-08-17 07:45:00|||||||||7823
1629186310000|2021-08-17 07:45:10|109.28||109.28||109.3||109.28||0
1629186320000|2021-08-17 07:45:20||109.22||109.22||109.22||109.22|46
1629186350000|2021-08-17 07:45:50|109.26|109.18|109.22|109.18|109.26|109.18|109.22|109.16|1162
1629186360000|2021-08-17 07:46:00|109.24|109.16|109.24|109.18|109.24|109.2|109.2|109.16|13802
1629186370000|2021-08-17 07:46:10|109.22|109.16|109.2|109.16|109.22|109.16|109.2|109.16|0
1629186380000|2021-08-17 07:46:20|109.24|109.18|109.24|109.18|109.24|109.2|109.24|109.16|0
1629186390000|2021-08-17 07:46:30|109.26|109.2|109.26|109.18|109.26|109.22|109.24|109.18|2753
1629186400000|2021-08-17 07:46:40|109.24|109.16|109.24|109.18|109.24|109.18|109.24|109.16|0
1629186410000|2021-08-17 07:46:50|109.22|109.16|109.2|109.12|109.22|109.16|109.16|109.1|937
1629186420000|2021-08-17 07:47:00|109.18|109.1|109.2|109.12|109.2|109.12|109.12|109.06|5285
1629186430000|2021-08-17 07:47:10|109.24|109.14|109.28|109.18|109.28|109.18|109.24|109.14|3400
1629186440000|2021-08-17 07:47:20|||||||||3634
1629186450000|2021-08-17 07:47:30|||||||||2000
1629186470000|2021-08-17 07:47:50|109.32|109.2|109.32|109.22|109.32|109.22|109.3|109.2|0
1629186480000|2021-08-17 07:48:00|109.26|109.2|109.24|109.2|109.26|109.2|109.24|109.16|3772
1629186490000|2021-08-17 07:48:10|109.22|109.18|109.26|109.2|109.26|109.2|109.2|109.14|16938
1629186500000|2021-08-17 07:48:20||109.18||109.22||109.22||109.18|14886
1629186510000|2021-08-17 07:48:30|||||||||300
1629186520000|2021-08-17 07:48:40|109.24|109.2|109.26|109.18|109.26|109.22|109.2|109.16|10719
1629186530000|2021-08-17 07:48:50|109.24||109.24||109.24||109.24||0
1629186540000|2021-08-17 07:49:00|109.22|109.16|109.16|109.1|109.22|109.16|109.16|109.1|5852
1629186550000|2021-08-17 07:49:10|109.14|109.12|109.14|109.08|109.14|109.12|109.14|109.06|0
1629186560000|2021-08-17 07:49:20|109.16|109.1|109.14|109.08|109.16|109.12|109.14|109.08|494
1629186570000|2021-08-17 07:49:30||109.06||109.06||109.08||109.06|0
1629186580000|2021-08-17 07:49:40||109.08||109.06||109.08||109.06|0
1629186610000|2021-08-17 07:50:10|||||||||1000
1629186620000|2021-08-17 07:50:20|||||||||93
1629186640000|2021-08-17 07:50:40||109.08||109.06||109.08||109.06|5
1629186670000|2021-08-17 07:51:10||109.08||109.08||109.08||109.08|20
1629186680000|2021-08-17 07:51:20|109.12|109.1|109.18|109.1|109.22|109.1|109.08|109|18670
1629186710000|2021-08-17 07:51:50||109.12||109.14||109.14||109.12|910
1629186720000|2021-08-17 07:52:00|109.16|109.12|109.16|109.12|109.18|109.12|109.12|109.1|950
1629186730000|2021-08-17 07:52:10|109.18|109.14|109.18|109.1|109.18|109.14|109.16|109.1|1192
1629186740000|2021-08-17 07:52:20||109.12||109.12||109.12||109.12|0
1629186770000|2021-08-17 07:52:50|109.22|109.14|109.2|109.18|109.22|109.18|109.2|109.14|142
1629186780000|2021-08-17 07:53:00|109.22||109.22||109.22||109.2||10000
1629186800000|2021-08-17 07:53:20||109.16||109.16||109.16||109.16|1568
1629186810000|2021-08-17 07:53:30|109.2|109.14|109.26|109.18|109.28|109.22|109.2|109.14|17499
1629186820000|2021-08-17 07:53:40|109.3|109.2|109.38|109.28|109.38|109.3|109.3|109.2|2752
1629186830000|2021-08-17 07:53:50|||||||||9090
1629186840000|2021-08-17 07:54:00|109.36|109.3|109.38|109.3|109.38|109.3|109.34|109.28|150
1629186850000|2021-08-17 07:54:10|109.36|109.32|109.34|109.28|109.38|109.32|109.34|109.28|926
1629186860000|2021-08-17 07:54:20|109.32|109.26|109.28|109.22|109.32|109.26|109.28|109.22|2016
1629186900000|2021-08-17 07:55:00|109.26|109.2|109.24|109.18|109.26|109.2|109.24|109.18|1200
1629186910000|2021-08-17 07:55:10|109.22|109.14|109.2|109.14|109.22|109.14|109.2|109.14|1880
1629186920000|2021-08-17 07:55:20|109.22|109.16|109.24|109.18|109.26|109.18|109.2|109.14|91
1629186930000|2021-08-17 07:55:30|109.28|109.2|109.24|109.18|109.28|109.22|109.24|109.18|2437
1629186940000|2021-08-17 07:55:40|109.22|109.14|109.24|109.2|109.24|109.2|109.2|109.12|796
1629186950000|2021-08-17 07:55:50|109.26|109.22|109.26|109.22|109.26|109.22|109.26|109.22|1699
1629186970000|2021-08-17 07:56:10|109.24|109.2|109.24|109.16|109.24|109.2|109.24|109.16|1530
1629186980000|2021-08-17 07:56:20||109.18||109.16||109.18||109.16|10000
1629186990000|2021-08-17 07:56:30||109.18||109.16||109.18||109.16|0
1629187000000|2021-08-17 07:56:40|109.22|109.18|109.28|109.18|109.28|109.18|109.2|109.12|763
1629187030000|2021-08-17 07:57:10||109.2||109.22||109.22||109.2|1326
1629187040000|2021-08-17 07:57:20||109.2||109.2||109.2||109.2|0
1629187060000|2021-08-17 07:57:40||109.22||109.22||109.22||109.22|0
1629187080000|2021-08-17 07:58:00||109.24||109.24||109.24||109.24|0
1629187090000|2021-08-17 07:58:10|109.32|109.26|109.32|109.28|109.32|109.28|109.3|109.24|11800
1629187100000|2021-08-17 07:58:20|109.34|109.3|109.3|109.24|109.34|109.32|109.28|109.22|10955
1629187110000|2021-08-17 07:58:30|109.28|109.26|109.32|109.26|109.32|109.26|109.28|109.26|353
1629187120000|2021-08-17 07:58:40|109.34|109.28|109.32|109.28|109.34|109.28|109.32|109.26|9
1629187130000|2021-08-17 07:58:50|109.34|109.26|109.3|109.26|109.34|109.26|109.3|109.26|2565
1629187140000|2021-08-17 07:59:00|109.28|109.24|109.28|109.2|109.3|109.24|109.28|109.2|4935
1629187160000|2021-08-17 07:59:20|109.26|109.16|109.3|109.24|109.3|109.24|109.2|109.16|4875
1629187170000|2021-08-17 07:59:30|109.28|109.22|109.3|109.24|109.3|109.24|109.28|109.22|10
1629187180000|2021-08-17 07:59:40|109.28|109.22|109.28|109.24|109.3|109.24|109.28|109.22|0
1629187190000|2021-08-17 07:59:50|109.3|109.26|109.32|109.28|109.32|109.28|109.3|109.26|2341
1629187200000|2021-08-17 08:00:00|109.34|109.3|109.36|109.32|109.38|109.34|109.34|109.3|3300
1629187210000|2021-08-17 08:00:10|109.34|109.3|109.3|109.26|109.36|109.3|109.3|109.24|10406
1629187220000|2021-08-17 08:00:20|109.32|109.28|109.32|109.28|109.32|109.28|109.32|109.28|1
1629187230000|2021-08-17 08:00:30|109.34|109.26|109.38|109.32|109.4|109.32|109.32|109.26|1543
1629187240000|2021-08-17 08:00:40|109.36||109.38||109.38||109.36||3
1629187250000|2021-08-17 08:00:50|109.4|109.34|109.4|109.32|109.42|109.36|109.4|109.32|477
1629187260000|2021-08-17 08:01:00||109.34||109.34||109.34||109.32|0
1629187270000|2021-08-17 08:01:10|109.38|109.32|109.4|109.34|109.42|109.34|109.38|109.32|3
1629187280000|2021-08-17 08:01:20|109.42|109.32|109.38|109.3|109.42|109.32|109.36|109.28|13958
1629187290000|2021-08-17 08:01:30|109.4|109.32|109.4|109.32|109.4|109.32|109.4|109.32|0
1629187320000|2021-08-17 08:02:00|109.38|109.3|109.32|109.26|109.38|109.3|109.32|109.26|3730
1629187330000|2021-08-17 08:02:10|109.34|109.28|109.36|109.3|109.36|109.3|109.34|109.28|21749
1629187340000|2021-08-17 08:02:20|109.34|109.28|109.36|109.3|109.36|109.3|109.34|109.28|0
1629187350000|2021-08-17 08:02:30|||||||||80
1629187360000|2021-08-17 08:02:40||109.32||109.32||109.32||109.32|4847
1629187370000|2021-08-17 08:02:50|109.34|109.3|109.36|109.28|109.36|109.3|109.34|109.26|1092
1629187380000|2021-08-17 08:03:00|109.34|109.3|109.32|109.26|109.34|109.3|109.32|109.26|0
1629187390000|2021-08-17 08:03:10|109.34||109.36||109.36||109.34||13159
1629187410000|2021-08-17 08:03:30|109.34||109.34||109.34||109.34||0
1629187420000|2021-08-17 08:03:40|109.36||109.36||109.36||109.34||240
1629187430000|2021-08-17 08:03:50|109.34||109.34||109.34||109.34||0
1629187440000|2021-08-17 08:04:00|109.32||109.32||109.32||109.32||0
1629187450000|2021-08-17 08:04:10|109.3|109.24|109.3|109.22|109.3|109.26|109.28|109.2|5335
1629187470000|2021-08-17 08:04:30||109.18||109.18||109.2||109.18|155
1629187490000|2021-08-17 08:04:50|109.28|109.2|109.26|109.16|109.28|109.2|109.26|109.16|13
1629187500000|2021-08-17 08:05:00||109.18||109.16||109.18||109.16|6880
1629187510000|2021-08-17 08:05:10||109.18||109.18||109.18||109.18|0
1629187520000|2021-08-17 08:05:20|109.28|109.2|109.26|109.18|109.3|109.2|109.26|109.18|0
1629187530000|2021-08-17 08:05:30|109.24|109.16|109.24|109.18|109.24|109.18|109.22|109.14|4857
1629187550000|2021-08-17 08:05:50|109.26|109.2|109.26|109.22|109.26|109.22|109.24|109.2|2122
1629187560000|2021-08-17 08:06:00|109.24|109.18|109.26|109.2|109.26|109.22|109.24|109.18|2325
1629187580000|2021-08-17 08:06:20||109.22||109.2||109.22||109.2|4
1629187590000|2021-08-17 08:06:30|109.26|109.15|109.26|109.15|109.33|109.2|109.26|109.15|0
1629187600000|2021-08-17 08:06:40|109.31|109.2|109.28|109.15|109.31|109.2|109.22|109.13|1344
1629187610000|2021-08-17 08:06:50|109.31|109.2|109.24|109.15|109.31|109.2|109.24|109.15|0
1629187620000|2021-08-17 08:07:00|109.29|109.2|109.33|109.22|109.33|109.24|109.24|109.17|3400
1629187630000|2021-08-17 08:07:10|109.31|109.17|109.27|109.18|109.31|109.22|109.22|109.11|8031
1629187640000|2021-08-17 08:07:20|109.22|109.13|109.2|109.13|109.25|109.14|109.2|109.09|0
1629187650000|2021-08-17 08:07:30|109.22|109.18|109.24|109.13|109.29|109.18|109.22|109.13|0
1629187660000|2021-08-17 08:07:40|109.29|109.18|109.18|109.09|109.29|109.18|109.18|109.09|0
1629187670000|2021-08-17 08:07:50|109.16|109.05|109.2|109.09|109.25|109.1|109.16|109.05|1105
1629187680000|2021-08-17 08:08:00|109.25|109.14|109.2|109.09|109.25|109.14|109.2|109.09|0
1629187690000|2021-08-17 08:08:10|109.25|109.14|109.2|109.09|109.25|109.14|109.2|109.09|0
1629187700000|2021-08-17 08:08:20|109.25|109.14|109.25|109.14|109.25|109.14|109.25|109.14|0
1629187710000|2021-08-17 08:08:30|109.2|109.09|109.23|109.14|109.23|109.14|109.2|109.09|2858
1629187720000|2021-08-17 08:08:40|109.18|109.09|109.25|109.14|109.25|109.14|109.18|109.09|0
1629187730000|2021-08-17 08:08:50|109.2|109.09|109.29|109.2|109.29|109.2|109.2|109.09|1202
1629187740000|2021-08-17 08:09:00|109.24|109.13|109.29|109.2|109.29|109.2|109.24|109.13|0
1629187750000|2021-08-17 08:09:10|109.35|109.24|109.28|109.19|109.35|109.24|109.28|109.19|7051
1629187760000|2021-08-17 08:09:20|109.33|109.24|109.33|109.22|109.33|109.24|109.26|109.15|5994
1629187770000|2021-08-17 08:09:30|109.28|109.17|109.31|109.2|109.33|109.22|109.26|109.15|0
1629187780000|2021-08-17 08:09:40|109.29|109.18|109.31|109.2|109.31|109.2|109.29|109.18|1378
1629187790000|2021-08-17 08:09:50|109.26|109.15|109.33|109.2|109.33|109.2|109.26|109.15|0
1629187800000|2021-08-17 08:10:00|109.28|109.15|109.36|109.25|109.41|109.3|109.28|109.15|6554
1629187810000|2021-08-17 08:10:10|109.39|109.3|109.41|109.28|109.41|109.3|109.34|109.23|0
1629187820000|2021-08-17 08:10:20|109.36|109.23|109.39|109.28|109.39|109.28|109.34|109.23|0
1629187830000|2021-08-17 08:10:30|109.34|109.23|109.32|109.23|109.39|109.3|109.32|109.23|0
1629187840000|2021-08-17 08:10:40|109.35|109.19|109.35|109.24|109.35|109.24|109.3|109.19|0
1629187850000|2021-08-17 08:10:50|109.3|109.19|109.37|109.26|109.37|109.26|109.3|109.19|0
1629187860000|2021-08-17 08:11:00|109.32|109.21|109.37|109.26|109.39|109.3|109.32|109.21|0
1629187870000|2021-08-17 08:11:10|109.32|109.21|109.3|109.21|109.35|109.26|109.3|109.21|0
1629187880000|2021-08-17 08:11:20|109.35|109.26|109.35|109.26|109.35|109.26|109.35|109.26|0
1629187890000|2021-08-17 08:11:30|109.3|109.21|109.35|109.26|109.35|109.26|109.3|109.21|0
1629187900000|2021-08-17 08:11:40|109.3|109.24|109.35|109.24|109.35|109.24|109.3|109.19|0
1629187910000|2021-08-17 08:11:50|109.37|109.26|109.37|109.26|109.37|109.26|109.32|109.19|0
1629187920000|2021-08-17 08:12:00|109.32|109.19|109.31|109.22|109.37|109.26|109.26|109.17|2383
1629187930000|2021-08-17 08:12:10|109.26|109.17|109.31|109.22|109.31|109.22|109.26|109.17|0
1629187940000|2021-08-17 08:12:20|109.26|109.17|109.34|109.23|109.39|109.28|109.26|109.17|1944
1629187950000|2021-08-17 08:12:30|109.39|109.28|109.34|109.25|109.39|109.28|109.34|109.23|0
1629187960000|2021-08-17 08:12:40|109.39|109.3|109.36|109.25|109.39|109.3|109.36|109.25|926
1629187970000|2021-08-17 08:12:50|109.41|109.3|109.37|109.3|109.45|109.32|109.36|109.27|1502
1629187980000|2021-08-17 08:13:00|109.32|109.25|109.39|109.28|109.39|109.3|109.32|109.21|0
1629188000000|2021-08-17 08:13:20|109.38|109.25|109.43|109.32|109.43|109.32|109.38|109.25|0
1629188010000|2021-08-17 08:13:30|109.41|109.27|109.43|109.32|109.43|109.32|109.36|109.27|0
1629188020000|2021-08-17 08:13:40|109.38|109.27|109.41|109.32|109.45|109.34|109.36|109.27|33
1629188030000|2021-08-17 08:13:50|109.36|109.27|109.36|109.27|109.41|109.32|109.36|109.27|0
1629188040000|2021-08-17 08:14:00|109.41|109.32|109.47|109.38|109.51|109.4|109.38|109.27|3429
1629188050000|2021-08-17 08:14:10|109.4|109.29|109.47|109.34|109.47|109.34|109.4|109.29|4306
1629188060000|2021-08-17 08:14:20|109.45|109.29|109.45|109.34|109.45|109.34|109.4|109.29|0
1629188070000|2021-08-17 08:14:30|109.4|109.29|109.4|109.29|109.47|109.34|109.4|109.29|0
1629188080000|2021-08-17 08:14:40|109.47|109.34|109.47|109.34|109.47|109.34|109.4|109.29|0
1629188090000|2021-08-17 08:14:50|109.42|109.29|109.42|109.29|109.47|109.34|109.42|109.29|0
1629188100000|2021-08-17 08:15:00|109.45|109.34|109.51|109.38|109.51|109.38|109.4|109.29|43
1629188110000|2021-08-17 08:15:10|109.46|109.33|109.51|109.38|109.51|109.38|109.46|109.33|0
1629188120000|2021-08-17 08:15:20|109.46|109.33|109.51|109.38|109.51|109.38|109.46|109.33|0
1629188130000|2021-08-17 08:15:30|109.46|109.33|109.46|109.33|109.46|109.33|109.46|109.33|0
1629188140000|2021-08-17 08:15:40|109.51|109.38|109.51|109.4|109.53|109.4|109.46|109.35|611
1629188150000|2021-08-17 08:15:50|109.46|109.35|109.48|109.37|109.53|109.42|109.46|109.35|0
1629188160000|2021-08-17 08:16:00|109.53|109.35|109.46|109.35|109.53|109.4|109.46|109.35|0
1629188170000|2021-08-17 08:16:10|109.51|109.4|109.53|109.42|109.53|109.42|109.46|109.35|0
1629188180000|2021-08-17 08:16:20|109.48|109.39|109.48|109.39|109.53|109.44|109.48|109.39|0
1629188190000|2021-08-17 08:16:30|109.53|109.4|109.42|109.33|109.53|109.4|109.42|109.29|2849
1629188200000|2021-08-17 08:16:40|109.49|109.38|109.47|109.38|109.49|109.38|109.42|109.33|0
1629188210000|2021-08-17 08:16:50|109.42|109.33|109.53|109.44|109.53|109.44|109.42|109.33|360
1629188220000|2021-08-17 08:17:00|109.55|109.46|109.5|109.41|109.55|109.46|109.5|109.41|424
1629188230000|2021-08-17 08:17:10|109.55|109.44|109.54|109.43|109.55|109.46|109.5|109.41|0
1629188240000|2021-08-17 08:17:20|109.61|109.5|109.56|109.45|109.61|109.5|109.56|109.45|0
1629188250000|2021-08-17 08:17:30|109.61|109.5|109.61|109.5|109.61|109.5|109.56|109.45|0
1629188260000|2021-08-17 08:17:40|109.56|109.45|109.57|109.48|109.57|109.48|109.52|109.43|1480
1629188270000|2021-08-17 08:17:50|109.52|109.39|109.5|109.35|109.57|109.44|109.5|109.35|0
1629188280000|2021-08-17 08:18:00|109.51|109.4|109.46|109.39|109.51|109.44|109.46|109.35|5019
1629188300000|2021-08-17 08:18:20|109.51|109.44|109.51|109.44|109.51|109.44|109.46|109.39|0
1629188310000|2021-08-17 08:18:30|109.47|109.34|109.51|109.4|109.51|109.4|109.42|109.29|518
1629188320000|2021-08-17 08:18:40|109.46|109.35|109.49|109.4|109.51|109.4|109.44|109.33|0
1629188330000|2021-08-17 08:18:50|109.4|109.29|109.51|109.38|109.53|109.42|109.4|109.29|799
1629188340000|2021-08-17 08:19:00|109.46|109.33|109.46|109.33|109.53|109.38|109.46|109.33|0
1629188350000|2021-08-17 08:19:10|109.51|109.38|109.49|109.38|109.51|109.38|109.42|109.31|694
1629188360000|2021-08-17 08:19:20|109.42|109.33|109.47|109.38|109.47|109.38|109.42|109.33|0
1629188370000|2021-08-17 08:19:30|109.42|109.33|109.47|109.38|109.47|109.38|109.42|109.33|0
1629188380000|2021-08-17 08:19:40|109.42|109.33|109.42|109.33|109.42|109.33|109.42|109.33|0
1629188390000|2021-08-17 08:19:50|109.47|109.38|109.4|109.25|109.47|109.38|109.4|109.25|6653
1629188400000|2021-08-17 08:20:00|109.45|109.3|109.39|109.28|109.45|109.3|109.36|109.25|0
1629188410000|2021-08-17 08:20:10|109.34|109.23|109.34|109.23|109.34|109.23|109.34|109.23|0
1629188420000|2021-08-17 08:20:20|109.39|109.28|109.41|109.3|109.41|109.3|109.34|109.23|1500
1629188430000|2021-08-17 08:20:30|109.36|109.25|109.34|109.23|109.41|109.3|109.32|109.19|5007
1629188440000|2021-08-17 08:20:40|109.39|109.28|109.34|109.23|109.39|109.28|109.34|109.23|0
1629188450000|2021-08-17 08:20:50|109.3|109.19|109.33|109.24|109.35|109.24|109.28|109.17|1346
1629188470000|2021-08-17 08:21:10|109.28|109.19|109.22|109.15|109.33|109.24|109.22|109.15|1644
1629188480000|2021-08-17 08:21:20|109.27|109.2|109.27|109.18|109.27|109.2|109.27|109.18|0
1629188490000|2021-08-17 08:21:30|109.22|109.13|109.22|109.13|109.22|109.13|109.22|109.13|0
1629188520000|2021-08-17 08:22:00|109.24|109.2|109.34|109.28|109.34|109.28|109.24|109.2|1331
1629188530000|2021-08-17 08:22:10|109.36|109.3|109.36|109.3|109.4|109.36|109.36|109.3|16289
1629188540000|2021-08-17 08:22:20|109.34|109.28|109.32|109.28|109.34|109.28|109.32|109.28|0
1629188560000|2021-08-17 08:22:40|109.28|109.26|109.28|109.24|109.28|109.26|109.28|109.22|5879
1629188580000|2021-08-17 08:23:00|109.3|109.26|109.32|109.28|109.34|109.3|109.3|109.26|2986
1629188590000|2021-08-17 08:23:10|109.34||109.34||109.34||109.34||10170
1629188600000|2021-08-17 08:23:20|109.32||109.34||109.34||109.32||575
1629188610000|2021-08-17 08:23:30|109.32||109.34||109.34||109.32||0
1629188620000|2021-08-17 08:23:40||109.3||109.3||109.3||109.3|0
1629188630000|2021-08-17 08:23:50|109.36|109.32|109.4|109.34|109.4|109.34|109.36|109.32|23687
1629188640000|2021-08-17 08:24:00|109.42|109.36|109.44|109.4|109.44|109.4|109.42|109.36|17277
1629188650000|2021-08-17 08:24:10|109.42|109.38|109.42|109.34|109.42|109.38|109.42|109.34|0
1629188660000|2021-08-17 08:24:20|||||||||454
1629188680000|2021-08-17 08:24:40|109.44|109.36|109.44|109.4|109.44|109.4|109.44|109.34|851
1629188700000|2021-08-17 08:25:00|109.46|109.42|109.5|109.44|109.5|109.44|109.42|109.36|8538
1629188710000|2021-08-17 08:25:10||109.42||109.44||109.44||109.42|0
1629188720000|2021-08-17 08:25:20|109.48|109.46|109.5|109.46|109.5|109.46|109.48|109.44|0
1629188730000|2021-08-17 08:25:30|109.48||109.48||109.48||109.48||0
1629188740000|2021-08-17 08:25:40|109.5|109.48|109.54|109.52|109.54|109.52|109.48|109.48|8850
1629188750000|2021-08-17 08:25:50|109.58|109.54|109.56|109.52|109.58|109.54|109.56|109.48|12740
1629188760000|2021-08-17 08:26:00|109.6|109.54|109.62|109.56|109.64|109.56|109.6|109.54|86
1629188770000|2021-08-17 08:26:10|109.64|109.58|109.68|109.64|109.7|109.68|109.64|109.58|11247
1629188780000|2021-08-17 08:26:20|109.66|109.6|109.6|109.56|109.66|109.6|109.6|109.54|2156
1629188800000|2021-08-17 08:26:40|109.58|109.54|109.54|109.48|109.58|109.54|109.54|109.46|4288
1629188810000|2021-08-17 08:26:50|109.56|109.5|109.56|109.52|109.56|109.52|109.56|109.5|546
1629188820000|2021-08-17 08:27:00|109.58|109.54|109.6|109.56|109.6|109.58|109.58|109.54|756
1629188830000|2021-08-17 08:27:10|109.62|109.58|109.62|109.56|109.62|109.58|109.62|109.56|177
1629188840000|2021-08-17 08:27:20|109.6|109.54|109.6|109.52|109.6|109.54|109.6|109.52|0
1629188850000|2021-08-17 08:27:30|109.58||109.6||109.6||109.58||6047
1629188860000|2021-08-17 08:27:40|109.58||109.58||109.58||109.58||0
1629188870000|2021-08-17 08:27:50|||||||||207
1629188880000|2021-08-17 08:28:00|109.56|109.5|109.56|109.5|109.58|109.52|109.56|109.5|160
1629188900000|2021-08-17 08:28:20|109.58|109.52|109.62|109.56|109.62|109.56|109.58|109.5|1382
1629188910000|2021-08-17 08:28:30|109.6|109.52|109.6|109.52|109.6|109.52|109.58|109.52|6124
1629188920000|2021-08-17 08:28:40|109.58|109.5|109.58|109.52|109.6|109.52|109.58|109.5|0
1629188930000|2021-08-17 08:28:50|109.6||109.6||109.6||109.58||0
1629188940000|2021-08-17 08:29:00|109.58|109.5|109.6|109.52|109.62|109.52|109.56|109.48|153
1629188950000|2021-08-17 08:29:10|109.62||109.6||109.62||109.6||0
1629188970000|2021-08-17 08:29:30|109.58|109.5|109.58|109.5|109.58|109.52|109.58|109.5|5
1629188980000|2021-08-17 08:29:40|109.56|109.52|109.56|109.5|109.56|109.52|109.56|109.5|0
1629188990000|2021-08-17 08:29:50|109.58|109.52|109.6|109.52|109.6|109.56|109.58|109.5|1886
1629189000000|2021-08-17 08:30:00|109.62|109.54|109.68|109.62|109.68|109.62|109.62|109.54|9828
1629189010000|2021-08-17 08:30:10|109.66|109.58|109.68|109.6|109.68|109.62|109.62|109.58|16532
1629189020000|2021-08-17 08:30:20|||||||||1630
1629189040000|2021-08-17 08:30:40|109.7|109.62|109.72|109.64|109.72|109.64|109.7|109.62|5347
1629189050000|2021-08-17 08:30:50|109.74|109.66|109.74|109.68|109.74|109.72|109.72|109.66|8499
1629189060000|2021-08-17 08:31:00|109.72|109.7|109.72|109.66|109.74|109.7|109.72|109.66|0
1629189070000|2021-08-17 08:31:10|109.7|109.68|109.68|109.6|109.72|109.68|109.66|109.6|9136
1629189080000|2021-08-17 08:31:20|109.7||109.7||109.7||109.7||0
1629189100000|2021-08-17 08:31:40||109.62||109.62||109.62||109.62|0
1629189120000|2021-08-17 08:32:00|109.72|109.64|109.8|109.74|109.84|109.8|109.72|109.64|41048
1629189130000|2021-08-17 08:32:10|109.78|109.7|109.76|109.74|109.82|109.74|109.76|109.7|4339
1629189140000|2021-08-17 08:32:20|109.8|109.76|109.82|109.76|109.82|109.76|109.8|109.76|1500
1629189160000|2021-08-17 08:32:40|109.84|109.78|109.86|109.8|109.86|109.8|109.84|109.78|13487
1629189170000|2021-08-17 08:32:50|109.82|109.78|109.82|109.8|109.82|109.8|109.82|109.76|7562
1629189180000|2021-08-17 08:33:00|109.86|109.82|109.86|109.82|109.86|109.82|109.86|109.8|585
1629189190000|2021-08-17 08:33:10|109.88|109.84|109.9|109.86|109.94|109.88|109.88|109.82|24847
1629189200000|2021-08-17 08:33:20|109.88||109.9||109.9||109.88||0
1629189210000|2021-08-17 08:33:30|109.88|109.84|109.86|109.8|109.88|109.86|109.86|109.8|1736
1629189220000|2021-08-17 08:33:40|109.88|109.82|109.88|109.8|109.9|109.86|109.84|109.8|3637
1629189240000|2021-08-17 08:34:00|109.9|109.82|109.96|109.92|109.96|109.92|109.9|109.82|21521
1629189270000|2021-08-17 08:34:30|109.98|109.94|110|109.94|110|109.94|109.98|109.94|3958
1629189280000|2021-08-17 08:34:40|109.98|109.96|109.96|109.92|109.98|109.96|109.96|109.92|20099
1629189290000|2021-08-17 08:34:50|109.98||109.98||109.98||109.98||0
1629189300000|2021-08-17 08:35:00||109.94||109.92||109.94||109.92|4393
1629189320000|2021-08-17 08:35:20|109.96|109.88|109.92|109.84|109.96|109.88|109.9|109.84|17979
1629189330000|2021-08-17 08:35:30|109.9|109.86|109.9|109.82|109.9|109.86|109.9|109.82|600
1629189340000|2021-08-17 08:35:40|109.88|109.8|109.86|109.8|109.88|109.82|109.84|109.76|12261
1629189350000|2021-08-17 08:35:50|109.88|109.82|109.88|109.82|109.9|109.84|109.88|109.82|25
1629189360000|2021-08-17 08:36:00|109.9|109.84|109.9|109.84|109.9|109.84|109.88|109.82|0
1629189370000|2021-08-17 08:36:10|109.88|109.82|109.86|109.82|109.88|109.82|109.86|109.82|3665
1629189380000|2021-08-17 08:36:20|109.9|109.84|109.9|109.84|109.9|109.84|109.9|109.82|1041
1629189390000|2021-08-17 08:36:30|109.92|109.86|109.88|109.82|109.92|109.88|109.88|109.82|4420
1629189400000|2021-08-17 08:36:40||109.84||109.84||109.84||109.82|11
1629189410000|2021-08-17 08:36:50|109.9|109.86|109.94|109.9|109.94|109.9|109.9|109.86|20455
1629189420000|2021-08-17 08:37:00|109.92|109.88|109.86|109.8|109.92|109.88|109.86|109.8|9219
1629189430000|2021-08-17 08:37:10|109.88|109.82|109.9|109.84|109.9|109.84|109.86|109.82|1638
1629189440000|2021-08-17 08:37:20|109.88|109.82|109.88|109.82|109.88|109.82|109.88|109.82|0
1629189450000|2021-08-17 08:37:30|109.86|109.8|109.84|109.78|109.86|109.8|109.84|109.78|8963
1629189470000|2021-08-17 08:37:50|109.86|109.8|109.88|109.8|109.88|109.84|109.86|109.8|843
1629189480000|2021-08-17 08:38:00|109.86|109.78|109.84|109.78|109.86|109.78|109.84|109.78|25
1629189490000|2021-08-17 08:38:10|109.86||109.84||109.86||109.84||0
1629189500000|2021-08-17 08:38:20|109.86|109.8|109.88|109.86|109.9|109.86|109.86|109.78|3456
1629189510000|2021-08-17 08:38:30|109.9|109.88|109.92|109.88|109.92|109.9|109.9|109.86|1356
1629189520000|2021-08-17 08:38:40|109.96|109.9|109.94|109.88|109.96|109.9|109.94|109.88|1615
1629189530000|2021-08-17 08:38:50||109.9||109.9||109.9||109.9|0
1629189540000|2021-08-17 08:39:00|109.92|109.88|109.92|109.86|109.92|109.88|109.92|109.86|6649
1629189550000|2021-08-17 08:39:10|109.94|109.88|109.94|109.88|109.96|109.88|109.94|109.88|3405
1629189560000|2021-08-17 08:39:20|109.92|109.86|109.9|109.86|109.92|109.86|109.9|109.86|0
1629189570000|2021-08-17 08:39:30|109.88|109.84|109.84|109.78|109.88|109.84|109.82|109.76|3358
1629189580000|2021-08-17 08:39:40|109.82||109.82||109.86||109.82||0
1629189590000|2021-08-17 08:39:50|109.8|109.76|109.72|109.66|109.8|109.76|109.68|109.62|8484
1629189600000|2021-08-17 08:40:00|109.7|109.64|109.7|109.62|109.72|109.66|109.68|109.6|0
1629189610000|2021-08-17 08:40:10|109.68|109.64|109.68|109.64|109.7|109.64|109.64|109.6|11170
1629189630000|2021-08-17 08:40:30|109.7|109.66|109.68|109.64|109.7|109.66|109.68|109.64|4502
1629189640000|2021-08-17 08:40:40|109.7|109.66|109.72|109.7|109.76|109.7|109.7|109.66|4370
1629189650000|2021-08-17 08:40:50|109.7|109.68|109.7|109.64|109.72|109.68|109.7|109.64|231
1629189660000|2021-08-17 08:41:00|||||||||1035
1629189670000|2021-08-17 08:41:10|109.72|109.66|109.74|109.72|109.76|109.72|109.7|109.66|9545
1629189690000|2021-08-17 08:41:30|109.72|109.7|109.72|109.68|109.72|109.7|109.72|109.68|13935
1629189700000|2021-08-17 08:41:40|109.7|109.64|109.72|109.64|109.72|109.66|109.68|109.64|6565
1629189710000|2021-08-17 08:41:50||109.66||109.66||109.68||109.66|0
1629189720000|2021-08-17 08:42:00|109.76|109.68|109.72|109.68|109.76|109.7|109.72|109.68|407
1629189730000|2021-08-17 08:42:10|109.74||109.74||109.76||109.74||0
1629189750000|2021-08-17 08:42:30||109.7||109.68||109.7||109.68|0
1629189760000|2021-08-17 08:42:40||109.7||109.68||109.7||109.68|0
1629189770000|2021-08-17 08:42:50|109.72|109.7|109.68|109.64|109.72|109.7|109.68|109.64|8893
1629189780000|2021-08-17 08:43:00|109.66|109.62|109.68|109.62|109.68|109.62|109.64|109.58|1211
1629189810000|2021-08-17 08:43:30|109.66|109.6|109.6|109.54|109.66|109.6|109.6|109.52|6643
1629189820000|2021-08-17 08:43:40|109.62||109.58||109.62||109.56||4595
1629189830000|2021-08-17 08:43:50|109.6|109.56|109.6|109.56|109.6|109.56|109.56|109.52|4679
1629189840000|2021-08-17 08:44:00|109.58|109.54|109.56|109.52|109.58|109.54|109.56|109.52|51735
1629189850000|2021-08-17 08:44:10|109.54|109.54|109.6|109.54|109.6|109.54|109.54|109.54|14196
1629189860000|2021-08-17 08:44:20|109.58|109.52|109.6|109.54|109.6|109.54|109.58|109.52|100
1629189870000|2021-08-17 08:44:30|109.58|109.52|109.58|109.52|109.6|109.52|109.58|109.52|0
1629189880000|2021-08-17 08:44:40|||||||||8000
1629189890000|2021-08-17 08:44:50||109.54||109.54||109.54||109.54|0
1629189900000|2021-08-17 08:45:00|109.56||109.56||109.56||109.56||0
1629189910000|2021-08-17 08:45:10|||||||||4572
1629189920000|2021-08-17 08:45:20|109.58|109.56|109.66|109.62|109.66|109.62|109.58|109.56|12451
1629189930000|2021-08-17 08:45:30|109.64||109.66||109.66||109.64||0
1629189940000|2021-08-17 08:45:40|109.64|109.6|109.66|109.58|109.66|109.62|109.64|109.58|4896
1629189950000|2021-08-17 08:45:50|109.64|109.6|109.66|109.62|109.66|109.64|109.64|109.6|8977
1629189960000|2021-08-17 08:46:00|109.7|109.64|109.76|109.7|109.76|109.72|109.68|109.64|11296
1629189970000|2021-08-17 08:46:10|109.74|109.68|109.68|109.64|109.74|109.68|109.68|109.64|38
1629190000000|2021-08-17 08:46:40|109.66|109.6|109.66|109.62|109.68|109.66|109.64|109.6|3484
1629190010000|2021-08-17 08:46:50|109.64|109.6|109.64|109.6|109.66|109.6|109.64|109.6|110
1629190020000|2021-08-17 08:47:00|109.66|109.62|109.72|109.66|109.72|109.68|109.66|109.62|111
1629190030000|2021-08-17 08:47:10|109.74|109.68|109.72|109.66|109.76|109.72|109.72|109.66|524
1629190040000|2021-08-17 08:47:20|109.74|109.68|109.74|109.66|109.74|109.68|109.72|109.66|20
1629190050000|2021-08-17 08:47:30|109.72|109.64|109.68|109.6|109.74|109.64|109.66|109.58|0
1629190060000|2021-08-17 08:47:40||109.62||109.62||109.64||109.62|0
1629190080000|2021-08-17 08:48:00|109.7|109.64|109.76|109.66|109.76|109.68|109.7|109.64|606
1629190090000|2021-08-17 08:48:10|109.74|109.68|109.76|109.72|109.76|109.72|109.74|109.68|44
1629190130000|2021-08-17 08:48:50|109.78|109.74|109.8|109.76|109.82|109.76|109.78|109.74|5904
1629190140000|2021-08-17 08:49:00|109.82|109.78|109.8|109.74|109.82|109.78|109.76|109.72|3737
1629190150000|2021-08-17 08:49:10|109.82|109.78|109.82|109.78|109.82|109.8|109.82|109.78|2000
1629190160000|2021-08-17 08:49:20|109.84|109.8|109.82|109.78|109.88|109.8|109.82|109.78|10823
1629190170000|2021-08-17 08:49:30|109.84||109.84||109.84||109.82||0
1629190190000|2021-08-17 08:49:50|109.86|109.8|109.86|109.78|109.86|109.8|109.84|109.78|0
1629190200000|2021-08-17 08:50:00|109.84|109.8|109.82|109.74|109.84|109.82|109.8|109.74|7466
1629190210000|2021-08-17 08:50:10||109.72||109.74||109.74||109.72|0
1629190230000|2021-08-17 08:50:30||109.72||109.74||109.74||109.72|0
1629190240000|2021-08-17 08:50:40|109.8|109.72|109.76|109.72|109.8|109.72|109.74|109.68|2679
1629190250000|2021-08-17 08:50:50|109.78|109.74|109.76|109.72|109.8|109.74|109.76|109.72|2302
1629190260000|2021-08-17 08:51:00|||||||||4700
1629190270000|2021-08-17 08:51:10||109.74||109.74||109.74||109.74|0
1629190320000|2021-08-17 08:52:00|||||||||284
1629190330000|2021-08-17 08:52:10|109.8|109.76|109.96|109.9|109.96|109.9|109.8|109.76|12835
1629190340000|2021-08-17 08:52:20|109.98|109.92|109.94|109.9|109.98|109.92|109.94|109.9|1739
1629190350000|2021-08-17 08:52:30|109.92|109.88|109.92|109.86|109.92|109.88|109.9|109.82|5601
1629190360000|2021-08-17 08:52:40|109.94|109.88|109.96|109.9|109.96|109.9|109.94|109.86|2747
1629190370000|2021-08-17 08:52:50|109.98||109.96||109.98||109.96||0
1629190380000|2021-08-17 08:53:00|109.98|109.92|109.94|109.88|109.98|109.92|109.92|109.88|9734
1629190390000|2021-08-17 08:53:10|109.96|109.92|109.96|109.92|109.96|109.92|109.96|109.92|0
1629190400000|2021-08-17 08:53:20|109.98|109.9|109.96|109.9|109.98|109.92|109.94|109.9|4200
1629190410000|2021-08-17 08:53:30|109.98|109.92|109.98|109.9|109.98|109.92|109.98|109.9|0
1629190420000|2021-08-17 08:53:40||109.92||109.92||109.92||109.92|0
1629190440000|2021-08-17 08:54:00|110|109.94|110|109.94|110|109.96|109.98|109.92|21947
1629190450000|2021-08-17 08:54:10||109.96||109.96||109.96||109.96|0
1629190460000|2021-08-17 08:54:20|110.02|109.98|110.1|110.04|110.1|110.04|109.98|109.96|133632
1629190470000|2021-08-17 08:54:30|110.08|110.02|109.98|109.9|110.08|110.02|109.96|109.88|8119
1629190480000|2021-08-17 08:54:40|109.96|109.92|109.98|109.9|109.98|109.92|109.94|109.88|0
1629190490000|2021-08-17 08:54:50|109.96|109.88|109.94|109.88|109.96|109.88|109.94|109.88|5000
1629190500000|2021-08-17 08:55:00|109.96|109.9|109.94|109.88|109.96|109.9|109.94|109.88|0
1629190510000|2021-08-17 08:55:10|109.96||109.96||109.96||109.96||0
1629190520000|2021-08-17 08:55:20|109.94||109.94||109.94||109.94||0
1629190530000|2021-08-17 08:55:30|109.96||109.96||109.96||109.96||62
1629190540000|2021-08-17 08:55:40|109.94|109.9|109.96|109.9|109.96|109.9|109.94|109.88|0
1629190560000|2021-08-17 08:56:00|109.94||109.96||109.96||109.94||819
1629190570000|2021-08-17 08:56:10||109.92||109.92||109.92||109.9|0
1629190590000|2021-08-17 08:56:30|109.98|109.94|110|109.94|110.02|109.98|109.98|109.92|38876
1629190620000|2021-08-17 08:57:00||109.96||109.96||109.96||109.96|534
1629190640000|2021-08-17 08:57:20|||||||||43
1629190650000|2021-08-17 08:57:30|110.02|109.98|110.02|110|110.02|110|110.02|109.98|2167
1629190670000|2021-08-17 08:57:50|110|109.96|110|109.96|110.02|109.96|110|109.94|7
1629190690000|2021-08-17 08:58:10|110.02|109.94|109.98|109.9|110.02|109.94|109.96|109.9|2987
1629190700000|2021-08-17 08:58:20|||||||||23300
1629190730000|2021-08-17 08:58:50|110|109.94|110.02|109.96|110.02|109.96|110|109.94|821
1629190760000|2021-08-17 08:59:20|||||||||1813
1629190790000|2021-08-17 08:59:50|110|109.94|110|109.96|110|109.96|110|109.92|130
1629190800000|2021-08-17 09:00:00|110.02||110.02||110.02||110.02||0
1629190820000|2021-08-17 09:00:20||109.98||109.96||109.98||109.96|518
1629190850000|2021-08-17 09:00:50|110|109.98|110.04|110|110.04|110|110|109.98|6558
1629190860000|2021-08-17 09:01:00|110.02|109.98|110.02|109.98|110.04|110|110.02|109.98|6582
1629190880000|2021-08-17 09:01:20|110|109.96|109.96|109.9|110|109.96|109.96|109.9|5766
1629190890000|2021-08-17 09:01:30|109.94|109.88|109.96|109.88|109.96|109.88|109.94|109.86|0
1629190900000|2021-08-17 09:01:40|109.94|109.84|109.94|109.86|109.94|109.86|109.94|109.84|26
1629190910000|2021-08-17 09:01:50||109.88||109.88||109.88||109.88|0
1629190920000|2021-08-17 09:02:00|109.96|109.9|109.86|109.8|109.96|109.9|109.86|109.78|6212
1629190940000|2021-08-17 09:02:20|109.84|109.78|109.8|109.74|109.84|109.78|109.8|109.74|113
1629190950000|2021-08-17 09:02:30||109.72||109.72||109.74||109.72|0
1629190960000|2021-08-17 09:02:40|||||||||19783
1629190970000|2021-08-17 09:02:50||109.74||109.76||109.76||109.74|0
1629190980000|2021-08-17 09:03:00|109.78|109.74|109.78|109.74|109.78|109.76|109.78|109.74|0
1629191000000|2021-08-17 09:03:20|109.8|109.76|109.86|109.8|109.86|109.8|109.8|109.76|1588
1629191010000|2021-08-17 09:03:30|109.84|109.76|109.86|109.8|109.88|109.8|109.84|109.76|73
1629191020000|2021-08-17 09:03:40|109.88||109.86||109.88||109.86||0
1629191030000|2021-08-17 09:03:50|109.88|109.82|109.88|109.8|109.9|109.84|109.88|109.8|0
1629191040000|2021-08-17 09:04:00|109.9|109.82|109.92|109.84|109.92|109.86|109.9|109.82|0
1629191050000|2021-08-17 09:04:10|109.9||109.92||109.92||109.9||0
1629191060000|2021-08-17 09:04:20|109.9||109.9||109.9||109.9||1384
1629191070000|2021-08-17 09:04:30|109.88|109.82|109.9|109.86|109.9|109.86|109.88|109.8|4618
1629191080000|2021-08-17 09:04:40|109.92|109.88|109.88|109.82|109.92|109.9|109.88|109.8|2323
1629191090000|2021-08-17 09:04:50|109.9|109.8|109.88|109.78|109.9|109.8|109.88|109.78|6
1629191100000|2021-08-17 09:05:00|109.86|109.8|109.8|109.72|109.86|109.8|109.76|109.7|11504
1629191140000|2021-08-17 09:05:40|109.78|109.7|109.74|109.68|109.78|109.7|109.72|109.64|3418
1629191150000|2021-08-17 09:05:50|109.72|109.66|109.74|109.66|109.74|109.66|109.72|109.66|0
1629191160000|2021-08-17 09:06:00|109.76|109.68|109.8|109.74|109.8|109.74|109.76|109.68|3364
1629191170000|2021-08-17 09:06:10|109.78|109.76|109.86|109.82|109.86|109.82|109.78|109.76|3097
1629191180000|2021-08-17 09:06:20|109.84||109.86||109.88||109.84||34
1629191190000|2021-08-17 09:06:30|||||||||500
1629191200000|2021-08-17 09:06:40|109.84||109.86||109.86||109.84||882
1629191210000|2021-08-17 09:06:50|109.84||109.86||109.86||109.84||10
1629191220000|2021-08-17 09:07:00|109.84||109.86||109.86||109.84||0
1629191270000|2021-08-17 09:07:50||109.84||109.82||109.84||109.82|0
1629191280000|2021-08-17 09:08:00|109.88|109.84|109.88|109.82|109.94|109.92|109.86|109.82|20946
1629191290000|2021-08-17 09:08:10|109.86|109.8|109.76|109.72|109.86|109.8|109.76|109.7|3567
1629191300000|2021-08-17 09:08:20|109.78|109.74|109.78|109.74|109.78|109.74|109.78|109.74|0
1629191310000|2021-08-17 09:08:30|109.8|109.76|109.84|109.78|109.84|109.78|109.8|109.76|3423
1629191320000|2021-08-17 09:08:40|109.86|109.8|109.86|109.84|109.86|109.84|109.86|109.8|3301
1629191330000|2021-08-17 09:08:50|109.9|109.86|109.9|109.86|109.94|109.86|109.9|109.84|3752
1629191340000|2021-08-17 09:09:00|109.92|109.88|109.88|109.84|109.94|109.88|109.88|109.84|0
1629191350000|2021-08-17 09:09:10|109.86|109.8|109.84|109.74|109.86|109.8|109.84|109.74|34
1629191360000|2021-08-17 09:09:20|109.82||109.82||109.82||109.82||0
1629191370000|2021-08-17 09:09:30|109.8||109.8||109.82||109.8||0
1629191380000|2021-08-17 09:09:40||109.72||109.72||109.74||109.72|0
1629191390000|2021-08-17 09:09:50|109.78|109.7|109.78|109.72|109.78|109.72|109.78|109.7|0
1629191400000|2021-08-17 09:10:00|109.76|109.7|109.72|109.64|109.76|109.7|109.7|109.62|6834
1629191410000|2021-08-17 09:10:10|109.74|109.66|109.74|109.68|109.74|109.7|109.72|109.64|0
1629191420000|2021-08-17 09:10:20|109.72|109.66|109.7|109.64|109.74|109.68|109.7|109.64|0
1629191430000|2021-08-17 09:10:30|109.68|109.68|109.66|109.6|109.68|109.68|109.66|109.6|70
1629191440000|2021-08-17 09:10:40|109.68|109.62|109.7|109.66|109.7|109.66|109.68|109.62|1166
1629191450000|2021-08-17 09:10:50|109.74|109.68|109.76|109.7|109.76|109.7|109.72|109.68|1085
1629191470000|2021-08-17 09:11:10|109.74|109.68|109.72|109.68|109.74|109.68|109.72|109.64|3
1629191480000|2021-08-17 09:11:20|109.74|109.7|109.76|109.7|109.76|109.7|109.72|109.7|0
1629191490000|2021-08-17 09:11:30|109.78|109.72|109.78|109.7|109.78|109.72|109.76|109.7|0
1629191500000|2021-08-17 09:11:40|109.8|109.72|109.78|109.72|109.8|109.74|109.78|109.72|0
1629191510000|2021-08-17 09:11:50||109.74||109.74||109.76||109.74|0
1629191520000|2021-08-17 09:12:00|||||||||2000
1629191530000|2021-08-17 09:12:10|109.8|109.76|109.78|109.76|109.8|109.76|109.78|109.74|0
1629191540000|2021-08-17 09:12:20|109.8|109.74|109.84|109.8|109.84|109.8|109.8|109.74|455
1629191550000|2021-08-17 09:12:30|109.82||109.84||109.84||109.82||18
1629191560000|2021-08-17 09:12:40|109.82|109.76|109.82|109.74|109.82|109.8|109.78|109.74|3294
1629191570000|2021-08-17 09:12:50||109.76||109.74||109.76||109.74|0
1629191580000|2021-08-17 09:13:00||109.76||109.76||109.76||109.76|14
1629191590000|2021-08-17 09:13:10||109.74||109.74||109.74||109.74|1003
1629191600000|2021-08-17 09:13:20|109.8|109.76|109.84|109.82|109.84|109.82|109.8|109.76|5453
1629191610000|2021-08-17 09:13:30||109.78||109.78||109.78||109.78|69
1629191620000|2021-08-17 09:13:40|109.82|109.76|109.82|109.76|109.82|109.76|109.82|109.74|0
1629191630000|2021-08-17 09:13:50|109.84|109.78|109.84|109.8|109.84|109.82|109.82|109.76|40
1629191640000|2021-08-17 09:14:00||109.78||109.78||109.78||109.76|9053
1629191660000|2021-08-17 09:14:20|||||||||880
1629191670000|2021-08-17 09:14:30|109.82|109.76|109.82|109.74|109.84|109.76|109.82|109.74|2
1629191680000|2021-08-17 09:14:40||109.76||109.76||109.76||109.76|2000
1629191690000|2021-08-17 09:14:50|109.8|109.74|109.78|109.74|109.8|109.74|109.78|109.74|349
1629191700000|2021-08-17 09:15:00|109.8|109.76|109.82|109.76|109.82|109.76|109.8|109.76|0
1629191710000|2021-08-17 09:15:10||109.74||109.74||109.74||109.74|1000
1629191740000|2021-08-17 09:15:40|109.8||109.78||109.8||109.78||940
1629191750000|2021-08-17 09:15:50|109.8|109.76|109.82|109.8|109.82|109.8|109.8|109.76|3428
1629191760000|2021-08-17 09:16:00|109.8|109.78|109.82|109.78|109.84|109.8|109.78|109.72|4006
1629191780000|2021-08-17 09:16:20|109.84|109.8|109.86|109.82|109.86|109.84|109.84|109.8|16582
1629191790000|2021-08-17 09:16:30|109.88|109.84|109.88|109.84|109.88|109.84|109.84|109.8|11060
1629191800000|2021-08-17 09:16:40|109.86|109.82|109.82|109.76|109.88|109.84|109.82|109.76|11565
1629191810000|2021-08-17 09:16:50||109.78||109.78||109.78||109.78|0
1629191820000|2021-08-17 09:17:00||109.76||109.76||109.76||109.76|0
1629191830000|2021-08-17 09:17:10||109.78||109.76||109.78||109.76|0
1629191840000|2021-08-17 09:17:20|109.8|109.78|109.8|109.76|109.82|109.78|109.78|109.76|1759
1629191860000|2021-08-17 09:17:40|109.82|109.78|109.84|109.78|109.86|109.8|109.82|109.78|1596
1629191870000|2021-08-17 09:17:50|109.82|109.76|109.84|109.78|109.84|109.8|109.78|109.74|8248
1629191880000|2021-08-17 09:18:00|109.88|109.8|109.88|109.82|109.9|109.86|109.86|109.8|6590
1629191890000|2021-08-17 09:18:10|||||||||927
1629191910000|2021-08-17 09:18:30|109.86|109.84|109.86|109.84|109.86|109.84|109.86|109.84|0
1629191920000|2021-08-17 09:18:40|109.84|109.82|109.84|109.82|109.84|109.82|109.84|109.82|4
1629191930000|2021-08-17 09:18:50|109.82|109.8|109.82|109.78|109.82|109.82|109.82|109.74|8273
1629191940000|2021-08-17 09:19:00|109.84|109.76|109.88|109.82|109.88|109.84|109.84|109.76|1657
1629191960000|2021-08-17 09:19:20|109.86|109.8|109.84|109.78|109.86|109.8|109.84|109.78|2487
1629191970000|2021-08-17 09:19:30|109.86||109.86||109.86||109.86||0
1629191980000|2021-08-17 09:19:40|109.88||109.88||109.88||109.86||20
1629191990000|2021-08-17 09:19:50|109.86||109.88||109.88||109.86||0
1629192000000|2021-08-17 09:20:00|109.9|109.8|109.98|109.92|109.98|109.94|109.88|109.8|8135
1629192010000|2021-08-17 09:20:10|109.96||109.98||109.98||109.96||0
1629192020000|2021-08-17 09:20:20|109.96|109.94|110|109.94|110|109.94|109.96|109.92|18228
1629192030000|2021-08-17 09:20:30|109.98||110||110||109.98||0
1629192040000|2021-08-17 09:20:40|109.98||109.98||109.98||109.98||0
1629192050000|2021-08-17 09:20:50|110|109.96|110.04|110|110.08|110.04|109.98|109.96|19459
1629192060000|2021-08-17 09:21:00|110.02|109.98|110.04|109.98|110.04|110|110|109.98|21788
1629192070000|2021-08-17 09:21:10||110||110||110||109.98|53235
1629192080000|2021-08-17 09:21:20|||||||||20
1629192120000|2021-08-17 09:22:00|110.02|109.98|110|109.94|110.02|109.98|109.98|109.92|75459
1629192130000|2021-08-17 09:22:10|109.98||109.98||109.98||109.98||0
1629192150000|2021-08-17 09:22:30|110||109.98||110||109.98||1121
1629192160000|2021-08-17 09:22:40|109.96|109.92|109.98|109.94|109.98|109.94|109.96|109.92|1221
1629192170000|2021-08-17 09:22:50|110|109.96|110.02|109.98|110.02|109.98|110|109.96|438
1629192220000|2021-08-17 09:23:40|110|109.96|109.96|109.92|110|109.96|109.96|109.92|6142
1629192240000|2021-08-17 09:24:00|110|109.94|110.02|109.94|110.02|109.96|110|109.94|944
1629192250000|2021-08-17 09:24:10|110||110||110||110||0
1629192260000|2021-08-17 09:24:20|110.02||110.02||110.02||110.02||0
1629192270000|2021-08-17 09:24:30|110.04|109.96|110.02|109.96|110.04|109.98|110.02|109.94|7725
1629192280000|2021-08-17 09:24:40|110.04|109.98|110.02|109.98|110.04|110|110.02|109.96|3591
1629192300000|2021-08-17 09:25:00|110.04|110|110.04|109.98|110.04|110|110.02|109.98|2610
1629192310000|2021-08-17 09:25:10|110.02|109.96|110.02|109.96|110.02|109.96|110|109.96|1843
1629192320000|2021-08-17 09:25:20|110.04|109.98|110.02|109.98|110.04|109.98|110.02|109.98|1485
1629192330000|2021-08-17 09:25:30|110.04|110|110.02|110|110.04|110|110.02|109.98|632
1629192350000|2021-08-17 09:25:50|110|109.98|110|109.94|110|109.98|109.96|109.92|7053
1629192360000|2021-08-17 09:26:00|110.02|109.96|110.04|110|110.04|110|110|109.96|2995
1629192370000|2021-08-17 09:26:10|110.02|109.98|110.02|109.94|110.02|109.98|110|109.94|49
1629192380000|2021-08-17 09:26:20|110||110.02||110.02||110||45762
1629192390000|2021-08-17 09:26:30|110||110.02||110.02||110||0
1629192410000|2021-08-17 09:26:50|110|109.96|110.02|109.96|110.02|109.96|110|109.96|0
1629192420000|2021-08-17 09:27:00|110|109.94|109.98|109.92|110|109.94|109.96|109.92|7645
1629192430000|2021-08-17 09:27:10|109.96||109.96||109.96||109.96||894
1629192450000|2021-08-17 09:27:30|110|109.94|109.98|109.94|110|109.94|109.98|109.92|130
1629192460000|2021-08-17 09:27:40|109.96|109.92|109.98|109.94|109.98|109.94|109.96|109.92|0
1629192470000|2021-08-17 09:27:50|110|109.96|110|109.98|110|109.98|110|109.94|87
1629192480000|2021-08-17 09:28:00|110.02|110|110.1|110.04|110.1|110.06|110.02|110|9304
1629192490000|2021-08-17 09:28:10||110.06||110.06||110.06||110.06|0
1629192510000|2021-08-17 09:28:30|110.12|110.08|110.1|110.08|110.14|110.08|110.1|110.08|5400
1629192520000|2021-08-17 09:28:40||110.06||110.08||110.08||110.06|0
1629192530000|2021-08-17 09:28:50|110.12||110.1||110.12||110.1||0
1629192540000|2021-08-17 09:29:00|110.12|110.1|110.18|110.12|110.2|110.12|110.12|110.1|4443
1629192550000|2021-08-17 09:29:10|110.2|110.14|110.22|110.18|110.24|110.18|110.2|110.14|818
1629192560000|2021-08-17 09:29:20|110.24||110.24||110.24||110.22||1512
1629192570000|2021-08-17 09:29:30|110.22|110.2|110.12|110.06|110.24|110.22|110.1|110.04|5033
1629192580000|2021-08-17 09:29:40|110.14|110.02|110.06|109.98|110.14|110.02|110.06|109.98|36
1629192590000|2021-08-17 09:29:50|110.04|109.96|110.04|110|110.04|110.02|110.02|109.94|789
1629192600000|2021-08-17 09:30:00|110.08|110.04|110.12|110.04|110.14|110.06|110.08|110.04|558
1629192610000|2021-08-17 09:30:10|110.1|110.06|110.1|110.04|110.12|110.06|110.1|110.04|0
1629192630000|2021-08-17 09:30:30|110.08|110.06|110.2|110.12|110.2|110.14|110.08|110.06|8521
1629192640000|2021-08-17 09:30:40|110.18|110.1|110.18|110.1|110.18|110.1|110.18|110.08|0
1629192650000|2021-08-17 09:30:50||110.08||110.08||110.1||110.08|0
1629192660000|2021-08-17 09:31:00|110.16|110.1|110.1|110.04|110.16|110.1|110.08|110.04|1412
1629192670000|2021-08-17 09:31:10|110.08||110.1||110.1||110.08||2068
1629192680000|2021-08-17 09:31:20|110.08||110.1||110.1||110.08||3000
1629192690000|2021-08-17 09:31:30|110.08||110.1||110.1||110.08||0
1629192720000|2021-08-17 09:32:00|110.08|110.06|110.1|110.06|110.1|110.06|110.08|110.06|5
1629192730000|2021-08-17 09:32:10|110.08|110.04|110.14|110.06|110.14|110.08|110.08|110.04|9557
1629192740000|2021-08-17 09:32:20|110.12||110.12||110.12||110.12||0
1629192750000|2021-08-17 09:32:30||110.08||110.08||110.08||110.08|0
1629192760000|2021-08-17 09:32:40|110.1|110.06|110.1|110.04|110.1|110.08|110.1|110.04|2258
1629192780000|2021-08-17 09:33:00|110.12|110.06|110.12|110.06|110.12|110.06|110.12|110.06|0
1629192800000|2021-08-17 09:33:20|110.1|110.1|110.1|110.04|110.12|110.1|110.1|110.04|424
1629192810000|2021-08-17 09:33:30|110.08||110.1||110.1||110.08||0
1629192820000|2021-08-17 09:33:40||110.06||110.06||110.06||110.04|2338
1629192840000|2021-08-17 09:34:00|110.12|110.08|110.12|110.06|110.16|110.12|110.1|110.06|10514
1629192850000|2021-08-17 09:34:10|110.1||110.1||110.12||110.1||0
1629192860000|2021-08-17 09:34:20|110.12||110.12||110.12||110.1||0
1629192890000|2021-08-17 09:34:50|110.1||110.12||110.12||110.1||7
1629192900000|2021-08-17 09:35:00|110.1|110.08|110.14|110.12|110.16|110.12|110.1|110.06|3562
1629192910000|2021-08-17 09:35:10|||||||||100
1629192920000|2021-08-17 09:35:20|110.12|110.1|110.1|110.04|110.16|110.12|110.06|110.02|18434
1629192930000|2021-08-17 09:35:30|110.08|110.06|110.1|110.04|110.12|110.06|110.08|110.04|0
1629192950000|2021-08-17 09:35:50|110.12|110.06|110.1|110.06|110.12|110.06|110.1|110.06|2437
1629192960000|2021-08-17 09:36:00|110.08|110.04|110.08|110.04|110.1|110.06|110.08|110.04|4041
1629192970000|2021-08-17 09:36:10|110.06|110.02|110.02|109.96|110.06|110.02|110.02|109.94|17515
1629192980000|2021-08-17 09:36:20|110||110||110||109.98||80
1629192990000|2021-08-17 09:36:30|109.98|109.94|109.96|109.92|109.98|109.94|109.92|109.86|6253
1629193010000|2021-08-17 09:36:50|109.98|109.94|109.98|109.92|110|109.96|109.96|109.92|10958
1629193020000|2021-08-17 09:37:00|109.96||109.96||109.96||109.96||0
1629193030000|2021-08-17 09:37:10|109.98||109.98||109.98||109.98||0
1629193040000|2021-08-17 09:37:20|110|109.94|110|109.98|110|109.98|109.98|109.94|3248
1629193050000|2021-08-17 09:37:30|110.04|110|110.04|109.98|110.06|110|110.04|109.98|3891
1629193060000|2021-08-17 09:37:40|110.02|110|110.04|109.98|110.04|110|110.02|109.98|0
1629193070000|2021-08-17 09:37:50|110.02|110|110.02|109.96|110.04|110|110|109.94|4581
1629193080000|2021-08-17 09:38:00|110|110|110.02|109.96|110.02|110|110|109.96|414
1629193090000|2021-08-17 09:38:10||110||109.94||110||109.94|53
1629193100000|2021-08-17 09:38:20|110|109.92|109.96|109.88|110|109.94|109.96|109.88|0
1629193110000|2021-08-17 09:38:30|109.98|109.9|109.98|109.92|110|109.94|109.98|109.9|3902
1629193120000|2021-08-17 09:38:40|109.96|109.9|109.96|109.88|109.96|109.9|109.96|109.88|0
1629193130000|2021-08-17 09:38:50|109.98||109.96||109.98||109.96||0
1629193140000|2021-08-17 09:39:00|109.98|109.9|109.96|109.9|109.98|109.92|109.96|109.9|0
1629193150000|2021-08-17 09:39:10||109.92||109.92||109.92||109.92|0
1629193160000|2021-08-17 09:39:20|109.94|109.9|109.96|109.9|109.96|109.92|109.94|109.9|9045
1629193170000|2021-08-17 09:39:30||109.92||109.9||109.92||109.9|0
1629193180000|2021-08-17 09:39:40|109.98|109.92|109.98|109.92|109.98|109.96|109.98|109.92|6877
1629193190000|2021-08-17 09:39:50|110.02|109.94|109.98|109.92|110.02|109.98|109.98|109.92|6135
1629193200000|2021-08-17 09:40:00||109.9||109.9||109.92||109.9|0
1629193210000|2021-08-17 09:40:10||109.92||109.92||109.92||109.92|90
1629193220000|2021-08-17 09:40:20||109.9||109.9||109.9||109.9|0
1629193230000|2021-08-17 09:40:30|109.96|109.92|109.94|109.9|109.96|109.94|109.94|109.9|2800
1629193240000|2021-08-17 09:40:40|109.92||109.92||109.92||109.92||0
1629193260000|2021-08-17 09:41:00|109.94|109.92|110|109.96|110|109.96|109.94|109.92|4887
1629193270000|2021-08-17 09:41:10|109.98|109.94|110|109.92|110|109.94|109.98|109.92|0
1629193280000|2021-08-17 09:41:20|109.98|109.94|109.98|109.92|109.98|109.94|109.98|109.92|7512
1629193320000|2021-08-17 09:42:00||109.94||109.96||109.96||109.94|2771
1629193340000|2021-08-17 09:42:20|109.96|109.92|109.98|109.92|109.98|109.94|109.96|109.9|931
1629193350000|2021-08-17 09:42:30|109.96|109.9|109.94|109.9|109.96|109.9|109.94|109.9|0
1629193360000|2021-08-17 09:42:40|109.92|109.88|109.94|109.9|109.94|109.9|109.92|109.86|6085
1629193380000|2021-08-17 09:43:00|109.98|109.92|109.96|109.9|109.98|109.94|109.96|109.9|3671
1629193390000|2021-08-17 09:43:10||109.92||109.92||109.92||109.9|0
1629193410000|2021-08-17 09:43:30|109.98|109.94|109.98|109.92|110|109.94|109.98|109.92|2369
1629193430000|2021-08-17 09:43:50||109.9||109.9||109.92||109.9|0
1629193440000|2021-08-17 09:44:00|110|109.92|110|109.96|110|109.96|110|109.92|0
1629193450000|2021-08-17 09:44:10|109.98|109.94|109.94|109.88|109.98|109.94|109.92|109.86|8292
1629193460000|2021-08-17 09:44:20||109.9||109.9||109.9||109.9|128
1629193490000|2021-08-17 09:44:50|||||||||1500
1629193500000|2021-08-17 09:45:00|109.96|109.92|109.94|109.9|109.96|109.92|109.92|109.86|8157
1629193510000|2021-08-17 09:45:10|109.92|109.86|109.9|109.86|109.92|109.86|109.9|109.82|2077
1629193530000|2021-08-17 09:45:30|109.94|109.88|109.94|109.9|109.94|109.9|109.94|109.88|200
1629193540000|2021-08-17 09:45:40|109.92|109.86|109.92|109.86|109.92|109.86|109.9|109.86|1282
1629193550000|2021-08-17 09:45:50|109.9|109.84|109.9|109.86|109.92|109.86|109.88|109.82|0
1629193560000|2021-08-17 09:46:00|109.92||109.92||109.92||109.92||0
1629193570000|2021-08-17 09:46:10|109.94|109.88|109.92|109.9|109.94|109.9|109.92|109.88|0
1629193600000|2021-08-17 09:46:40||109.88||109.9||109.9||109.86|3307
1629193620000|2021-08-17 09:47:00|109.9|109.86|109.94|109.88|109.94|109.9|109.9|109.86|1110
1629193630000|2021-08-17 09:47:10|109.96|109.9|110|109.96|110|109.96|109.96|109.9|6357
1629193640000|2021-08-17 09:47:20|109.98|109.94|109.98|109.94|109.98|109.94|109.98|109.94|5465
1629193650000|2021-08-17 09:47:30|||||||||466
1629193660000|2021-08-17 09:47:40|109.96|109.92|109.96|109.88|109.96|109.92|109.94|109.88|1526
1629193670000|2021-08-17 09:47:50|109.98||109.96||109.98||109.96||0
1629193680000|2021-08-17 09:48:00|109.98|109.9|109.98|109.92|109.98|109.92|109.98|109.9|1103
1629193690000|2021-08-17 09:48:10|109.96||109.96||109.96||109.96||0
1629193700000|2021-08-17 09:48:20|||||||||330
1629193740000|2021-08-17 09:49:00|109.94|109.9|109.94|109.9|109.94|109.9|109.92|109.88|7767
1629193750000|2021-08-17 09:49:10|109.98|109.88|109.96|109.9|109.98|109.92|109.94|109.88|2996
1629193760000|2021-08-17 09:49:20|109.94|109.92|109.96|109.9|109.96|109.92|109.92|109.88|2052
1629193770000|2021-08-17 09:49:30|109.94|109.88|109.92|109.88|109.94|109.88|109.92|109.88|177
1629193780000|2021-08-17 09:49:40|109.94|109.9|109.96|109.88|109.96|109.9|109.94|109.88|0
1629193790000|2021-08-17 09:49:50||109.9||109.9||109.9||109.88|99
1629193800000|2021-08-17 09:50:00||109.92||109.92||109.92||109.92|175
1629193830000|2021-08-17 09:50:30|109.98|109.94|109.98|109.92|109.98|109.96|109.96|109.92|7920
1629193840000|2021-08-17 09:50:40|109.96||109.96||109.98||109.96||0
1629193850000|2021-08-17 09:50:50|109.94|109.9|109.98|109.94|109.98|109.94|109.92|109.9|7594
1629193860000|2021-08-17 09:51:00|109.96|109.92|109.98|109.92|109.98|109.92|109.96|109.92|3959
1629193870000|2021-08-17 09:51:10|109.96||109.96||109.96||109.96||0
1629193880000|2021-08-17 09:51:20|109.98|109.94|109.98|109.94|109.98|109.94|109.98|109.92|13
1629193890000|2021-08-17 09:51:30|109.96|109.92|109.94|109.92|109.96|109.92|109.94|109.92|1593
1629193900000|2021-08-17 09:51:40|109.98|109.94|109.98|109.94|109.98|109.94|109.94|109.92|3259
1629193920000|2021-08-17 09:52:00|110|109.96|110|109.96|110|109.96|110|109.96|2172
1629193930000|2021-08-17 09:52:10|109.98|109.94|109.96|109.92|109.98|109.94|109.96|109.92|11019
1629193950000|2021-08-17 09:52:30|109.98||109.98||109.98||109.98||0
1629193960000|2021-08-17 09:52:40|110|109.94|110|109.94|110|109.94|110|109.94|0
1629193970000|2021-08-17 09:52:50|109.98|109.96|110|109.98|110|109.98|109.98|109.96|18161
1629193980000|2021-08-17 09:53:00|110.02|110|110.08|110.04|110.08|110.06|110.02|110|47983
1629193990000|2021-08-17 09:53:10|110.06|110|110.02|109.98|110.06|110|110|109.94|11983
1629194000000|2021-08-17 09:53:20|110.04|110|110.04|110|110.04|110|110.04|110|0
1629194030000|2021-08-17 09:53:50|110.08|110.02|110.02|109.98|110.08|110.02|110|109.96|6239
1629194040000|2021-08-17 09:54:00|110.04|110|110.04|110|110.04|110|110.04|110|0
1629194050000|2021-08-17 09:54:10|110.02|109.98|110.04|110|110.04|110|110.02|109.98|9891
1629194070000|2021-08-17 09:54:30|110.08|110.02|110.08|110.04|110.08|110.04|110.08|110.02|2305
1629194080000|2021-08-17 09:54:40|110.06|110.06|110.06|110.02|110.08|110.06|110.04|110|6972
1629194090000|2021-08-17 09:54:50|110.04|110|110.02|109.98|110.04|110|110.02|109.98|8110
1629194100000|2021-08-17 09:55:00|110.04|110|110.02|109.98|110.06|110.02|110.02|109.98|5514
1629194110000|2021-08-17 09:55:10||110||109.98||110||109.98|2000
1629194120000|2021-08-17 09:55:20|||||||||1770
1629194150000|2021-08-17 09:55:50||110||110||110||110|0
1629194160000|2021-08-17 09:56:00|110.04|110.02|110.1|110.04|110.1|110.04|110.04|110|12084
1629194180000|2021-08-17 09:56:20|110.08||110.1||110.1||110.08||14110
1629194190000|2021-08-17 09:56:30|110.08||110.1||110.1||110.08||0
1629194200000|2021-08-17 09:56:40|110.08|110.02|110.04|110|110.08|110.02|110.04|110|5567
1629194210000|2021-08-17 09:56:50|110.06|110.02|110.06|110|110.08|110.02|110.06|110|1
1629194230000|2021-08-17 09:57:10|110.04|110.02|110.02|109.98|110.04|110.02|110.02|109.98|7153
1629194250000|2021-08-17 09:57:30|110.04|110|110.06|110.02|110.06|110.02|110.04|110|3695
1629194260000|2021-08-17 09:57:40|110.08|110.04|110.08|110.06|110.08|110.06|110.08|110.04|177174
1629194270000|2021-08-17 09:57:50|110.1|110.08|110.14|110.1|110.14|110.1|110.08|110.06|4706
1629194280000|2021-08-17 09:58:00|110.04|110.08|110.02|109.98|110.12|110.08|109.98|109.94|192804
1629194290000|2021-08-17 09:58:10|110|109.96|109.98|109.96|110|109.96|109.98|109.94|15675
1629194300000|2021-08-17 09:58:20|110|109.98|110.02|110|110.06|110|110|109.98|433
1629194320000|2021-08-17 09:58:40|110|109.96|109.96|109.9|110|109.96|109.96|109.9|2868
1629194330000|2021-08-17 09:58:50|109.94|109.86|109.92|109.88|109.94|109.88|109.92|109.84|3101
1629194340000|2021-08-17 09:59:00|109.94||109.92||109.94||109.92||0
1629194370000|2021-08-17 09:59:30|109.9||109.9||109.9||109.9||300
1629194380000|2021-08-17 09:59:40|109.92|109.9|109.98|109.94|109.98|109.94|109.92|109.9|3154
1629194390000|2021-08-17 09:59:50|110||109.96||110||109.96||0
1629194400000|2021-08-17 10:00:00|109.98|109.96|110.02|109.98|110.04|109.98|109.98|109.96|5430
1629194410000|2021-08-17 10:00:10||109.96||109.96||109.98||109.96|0
1629194420000|2021-08-17 10:00:20|110.04|109.98|109.98|109.9|110.06|110|109.98|109.9|14376
1629194430000|2021-08-17 10:00:30|110|109.92|109.98|109.92|110.02|109.94|109.98|109.92|0
1629194440000|2021-08-17 10:00:40||109.9||109.9||109.9||109.9|0
1629194450000|2021-08-17 10:00:50|110|109.92|110.02|109.94|110.02|109.94|110|109.92|0
1629194460000|2021-08-17 10:01:00|109.98|109.92|109.98|109.94|109.98|109.94|109.96|109.9|10000
1629194470000|2021-08-17 10:01:10|110|109.96|110.02|109.96|110.02|109.98|110|109.96|1143
1629194490000|2021-08-17 10:01:30|110|109.94|109.94|109.9|110|109.94|109.94|109.88|7611
1629194510000|2021-08-17 10:01:50|109.96|109.92|110.02|110|110.04|110|109.96|109.92|19429
1629194520000|2021-08-17 10:02:00|110.04|110.02|110.02|109.96|110.04|110.02|110.02|109.94|3853
1629194530000|2021-08-17 10:02:10|110|109.94|109.98|109.92|110|109.94|109.98|109.92|0
1629194550000|2021-08-17 10:02:30|110|109.9|109.98|109.9|110|109.9|109.98|109.9|0
1629194560000|2021-08-17 10:02:40|109.96|109.92|109.94|109.9|109.98|109.92|109.94|109.9|0
1629194580000|2021-08-17 10:03:00|109.92|109.88|109.92|109.88|109.92|109.88|109.9|109.86|3136
1629194590000|2021-08-17 10:03:10|109.9||109.9||109.9||109.9||0
1629194610000|2021-08-17 10:03:30|||||||||90188
1629194620000|2021-08-17 10:03:40|109.92||109.9||109.92||109.9||0
1629194670000|2021-08-17 10:04:30|109.88|109.84|109.84|109.8|109.88|109.84|109.82|109.76|8414
1629194680000|2021-08-17 10:04:40|109.86|109.82|109.9|109.86|109.9|109.86|109.86|109.82|2237
1629194690000|2021-08-17 10:04:50|109.88|109.88|109.92|109.88|109.92|109.88|109.88|109.88|864
1629194700000|2021-08-17 10:05:00|109.9||109.92||109.92||109.9||0
1629194710000|2021-08-17 10:05:10||109.9||109.9||109.9||109.88|0
1629194720000|2021-08-17 10:05:20|109.9|109.88|109.9|109.86|109.9|109.88|109.9|109.86|1394
1629194740000|2021-08-17 10:05:40|||||||||1377
1629194750000|2021-08-17 10:05:50|109.88|109.82|109.88|109.82|109.88|109.82|109.84|109.8|3769
1629194770000|2021-08-17 10:06:10|109.9|109.84|109.9|109.84|109.92|109.86|109.88|109.84|1366
1629194780000|2021-08-17 10:06:20||109.86||109.86||109.86||109.86|0
1629194790000|2021-08-17 10:06:30|||||||||1000
1629194800000|2021-08-17 10:06:40|109.92|109.88|109.92|109.86|109.92|109.9|109.92|109.86|1708
1629194810000|2021-08-17 10:06:50|109.94|109.9|109.96|109.92|109.96|109.92|109.94|109.9|24364
1629194820000|2021-08-17 10:07:00|109.94|109.9|109.9|109.86|109.94|109.92|109.9|109.86|5183
1629194830000|2021-08-17 10:07:10|109.94|109.88|109.92|109.88|109.94|109.88|109.92|109.86|1754
1629194840000|2021-08-17 10:07:20|109.9|109.86|109.94|109.88|109.94|109.88|109.9|109.86|1805
1629194850000|2021-08-17 10:07:30|109.96|109.9|109.96|109.92|109.96|109.92|109.96|109.9|16
1629194860000|2021-08-17 10:07:40|109.94|109.9|109.96|109.9|109.96|109.9|109.94|109.88|1000
1629194880000|2021-08-17 10:08:00|109.94||109.94||109.96||109.94||0
1629194890000|2021-08-17 10:08:10|109.92|109.88|109.94|109.88|109.94|109.9|109.92|109.88|0
1629194930000|2021-08-17 10:08:50|109.96|109.9|109.96|109.9|109.96|109.9|109.94|109.9|0
1629194940000|2021-08-17 10:09:00|109.94||109.96||109.96||109.94||0
1629194950000|2021-08-17 10:09:10||109.92||109.92||109.92||109.92|0
1629195010000|2021-08-17 10:10:10||109.94||109.94||109.94||109.94|0
1629195020000|2021-08-17 10:10:20|109.94|109.92|109.96|109.9|109.96|109.92|109.92|109.86|8824
1629195030000|2021-08-17 10:10:30||109.92||109.92||109.92||109.9|0
1629195060000|2021-08-17 10:11:00|109.94|109.9|109.96|109.92|109.96|109.92|109.9|109.86|17897
1629195130000|2021-08-17 10:12:10|||||||||1516
1629195170000|2021-08-17 10:12:50|109.94|109.94|109.96|109.92|109.96|109.94|109.94|109.92|4443
1629195180000|2021-08-17 10:13:00|109.94|109.9|109.96|109.92|109.96|109.92|109.94|109.9|0
1629195190000|2021-08-17 10:13:10|||||||||15
1629195200000|2021-08-17 10:13:20|||||||||800
1629195210000|2021-08-17 10:13:30|109.94||109.96||109.96||109.94||0
1629195220000|2021-08-17 10:13:40|109.94||109.96||109.96||109.94||0
1629195260000|2021-08-17 10:14:20|109.98|109.94|110.04|110|110.06|110.02|109.96|109.94|36313
1629195290000|2021-08-17 10:14:50|110.06|110.02|110.06|110.02|110.06|110.04|110.04|110.02|4285
1629195300000|2021-08-17 10:15:00|110.04|110|110.04|110.02|110.06|110.02|110|109.98|6771
1629195310000|2021-08-17 10:15:10|110.06|110.04|110.06|110.02|110.06|110.04|110.06|110.02|818
1629195320000|2021-08-17 10:15:20|||||||||1863
1629195330000|2021-08-17 10:15:30|110.04|110|110.04|110|110.04|110|110.04|110|2828
1629195360000|2021-08-17 10:16:00|110.02|109.98|110.02|109.98|110.02|109.98|110.02|109.98|6561
1629195370000|2021-08-17 10:16:10|110||110||110||110||189
1629195380000|2021-08-17 10:16:20|110.02|110|110.02|110|110.02|110|110.02|110|1829
1629195390000|2021-08-17 10:16:30|110.04|110.02|110.04|110.02|110.06|110.02|110.04|110|1650
1629195410000|2021-08-17 10:16:50|110.02|110|110.02|110|110.02|110|110.02|110|43
1629195440000|2021-08-17 10:17:20|110|109.96|110.04|110.02|110.06|110.02|110|109.96|17582
1629195450000|2021-08-17 10:17:30|110.02|110|109.98|109.96|110.02|110|109.98|109.94|7810
1629195460000|2021-08-17 10:17:40|109.96|109.94|109.98|109.92|110|109.96|109.96|109.92|2723
1629195470000|2021-08-17 10:17:50|109.96||109.96||109.96||109.96||0
1629195480000|2021-08-17 10:18:00||109.94||109.92||109.94||109.92|0
1629195490000|2021-08-17 10:18:10||109.94||109.92||109.94||109.92|0
1629195510000|2021-08-17 10:18:30|109.94|109.9|109.94|109.9|109.94|109.9|109.92|109.88|4535
1629195520000|2021-08-17 10:18:40|109.92|109.88|109.98|109.92|109.98|109.92|109.92|109.88|2422
1629195530000|2021-08-17 10:18:50||109.94||109.94||109.96||109.92|837
1629195560000|2021-08-17 10:19:20|||||||||10150
1629195580000|2021-08-17 10:19:40|109.96|109.92|109.96|109.92|109.96|109.92|109.96|109.92|644
1629195590000|2021-08-17 10:19:50|109.94|109.9|109.96|109.9|109.96|109.9|109.94|109.88|202
1629195620000|2021-08-17 10:20:20|109.98|109.92|110|109.98|110|109.98|109.98|109.92|8940
1629195630000|2021-08-17 10:20:30|110.02|110|110|109.98|110.02|110|110|109.98|4760
1629195640000|2021-08-17 10:20:40|110.02||110.02||110.02||110||2889
1629195680000|2021-08-17 10:21:20|110|109.96|110.02|109.98|110.02|109.98|109.98|109.96|7446
1629195750000|2021-08-17 10:22:30|110|109.96|109.96|109.9|110|109.96|109.96|109.88|14550
1629195760000|2021-08-17 10:22:40|109.94||109.94||109.94||109.94||0
1629195770000|2021-08-17 10:22:50|109.98|109.92|110.02|109.98|110.02|109.98|109.98|109.92|3486
1629195780000|2021-08-17 10:23:00|110|109.94|109.98|109.94|110|109.94|109.98|109.94|2968
1629195790000|2021-08-17 10:23:10|110|109.96|110|109.94|110.02|109.96|110|109.94|867
1629195800000|2021-08-17 10:23:20|110.02|109.96|110.02|109.96|110.02|109.96|110|109.96|0
1629195810000|2021-08-17 10:23:30|110||110||110||110||0
1629195820000|2021-08-17 10:23:40|110.02||110.02||110.02||110.02||0
1629195830000|2021-08-17 10:23:50|110||110.02||110.02||110||0
1629195840000|2021-08-17 10:24:00||110||110||110||110|5
1629195850000|2021-08-17 10:24:10|110|109.98|110|109.96|110|109.98|110|109.96|7333
1629195860000|2021-08-17 10:24:20|110.02|109.98|110.02|109.98|110.02|109.98|110.02|109.98|5085
1629195890000|2021-08-17 10:24:50|110.04|110|110.04|110|110.06|110.02|110.04|110|5518
1629195900000|2021-08-17 10:25:00|110.06|110.02|110.06|110.02|110.06|110.04|110.06|110.02|2560
1629195910000|2021-08-17 10:25:10|110.08|110.04|110.12|110.08|110.12|110.1|110.06|110.04|18153
1629195970000|2021-08-17 10:26:10|110.14|110.1|110.18|110.12|110.2|110.14|110.14|110.1|1707
1629195980000|2021-08-17 10:26:20|110.16|110.1|110.1|110.06|110.16|110.1|110.1|110.04|17550
1629195990000|2021-08-17 10:26:30|110.14|110.08|110.1|110.04|110.14|110.08|110.1|110.04|816
1629196000000|2021-08-17 10:26:40|110.08|110.02|110.1|110.02|110.1|110.02|110.06|110|0
1629196020000|2021-08-17 10:27:00|110.08|110|110.06|110|110.08|110.02|110.02|110|12131
1629196030000|2021-08-17 10:27:10|110.04|109.96|110.06|110|110.08|110.02|110.02|109.96|8689
1629196040000|2021-08-17 10:27:20|110.08|110.02|110.06|110.02|110.08|110.02|110.06|110.02|0
1629196050000|2021-08-17 10:27:30|110.04|110|110.02|109.98|110.06|110|110.02|109.96|8417
1629196060000|2021-08-17 10:27:40|110|109.96|109.98|109.92|110|109.96|109.98|109.9|1635
1629196070000|2021-08-17 10:27:50|110|109.94|109.9|109.86|110|109.94|109.9|109.86|2702
1629196080000|2021-08-17 10:28:00|109.92|109.88|109.96|109.9|109.96|109.9|109.92|109.88|859
1629196090000|2021-08-17 10:28:10|109.94|109.88|109.94|109.9|109.94|109.9|109.94|109.88|1704
1629196100000|2021-08-17 10:28:20|109.92|109.88|109.9|109.84|109.92|109.9|109.9|109.84|2464
1629196110000|2021-08-17 10:28:30|109.92|109.86|109.92|109.88|109.92|109.88|109.92|109.86|2837
1629196130000|2021-08-17 10:28:50|109.96|109.9|109.98|109.94|109.98|109.94|109.96|109.9|299
1629196140000|2021-08-17 10:29:00|110|109.96|110.04|109.98|110.06|110.02|110|109.94|9227
1629196150000|2021-08-17 10:29:10|110.02|109.96|109.96|109.94|110.02|109.96|109.96|109.94|4870
1629196170000|2021-08-17 10:29:30|109.98|109.96|110.02|109.96|110.02|109.96|109.98|109.96|3469
1629196190000|2021-08-17 10:29:50|110|109.98|109.98|109.94|110|109.98|109.98|109.94|10553
1629196200000|2021-08-17 10:30:00|109.96|109.92|109.98|109.94|109.98|109.94|109.94|109.86|3335
1629196210000|2021-08-17 10:30:10|109.96|109.92|109.96|109.9|109.96|109.92|109.96|109.9|0
1629196220000|2021-08-17 10:30:20|109.98|109.92|109.98|109.94|110|109.94|109.96|109.92|2335
1629196240000|2021-08-17 10:30:40|109.96|109.9|109.94|109.88|109.96|109.9|109.94|109.88|948
1629196250000|2021-08-17 10:30:50||109.9||109.88||109.9||109.88|0
1629196260000|2021-08-17 10:31:00|109.92|109.86|109.92|109.86|109.92|109.86|109.92|109.86|0
1629196280000|2021-08-17 10:31:20|109.9|109.84|109.88|109.84|109.9|109.84|109.86|109.8|9998
1629196290000|2021-08-17 10:31:30|109.9||109.88||109.9||109.88||2635
1629196300000|2021-08-17 10:31:40|109.86|109.8|109.88|109.82|109.88|109.84|109.84|109.8|883
1629196310000|2021-08-17 10:31:50||109.84||109.82||109.84||109.82|0
1629196350000|2021-08-17 10:32:30|109.86|109.84|109.88|109.84|109.88|109.84|109.86|109.84|0
1629196360000|2021-08-17 10:32:40||109.82||109.82||109.82||109.82|5000
1629196370000|2021-08-17 10:32:50||109.84||109.82||109.84||109.82|1300
1629196380000|2021-08-17 10:33:00||109.84||109.82||109.84||109.82|0
1629196390000|2021-08-17 10:33:10||109.84||109.82||109.84||109.82|31
1629196400000|2021-08-17 10:33:20|109.86|109.8|109.8|109.76|109.86|109.8|109.8|109.74|1561
1629196420000|2021-08-17 10:33:40|109.78||109.78||109.8||109.78||288
1629196430000|2021-08-17 10:33:50|109.76|109.74|109.74|109.68|109.76|109.74|109.74|109.66|2089
1629196450000|2021-08-17 10:34:10|||||||||1805
1629196460000|2021-08-17 10:34:20|109.76|109.7|109.76|109.7|109.76|109.72|109.7|109.68|9878
1629196470000|2021-08-17 10:34:30|109.78|109.72|109.8|109.74|109.8|109.74|109.78|109.72|2577
1629196510000|2021-08-17 10:35:10|109.78|109.76|109.72|109.68|109.78|109.76|109.72|109.68|4160
1629196520000|2021-08-17 10:35:20|109.7||109.74||109.74||109.7||6916
1629196530000|2021-08-17 10:35:30||109.7||109.7||109.7||109.7|0
1629196540000|2021-08-17 10:35:40|109.72|109.72|109.7|109.64|109.76|109.72|109.64|109.62|18148
1629196550000|2021-08-17 10:35:50|109.68|109.62|109.68|109.62|109.68|109.64|109.66|109.62|1769
1629196560000|2021-08-17 10:36:00|109.66||109.68||109.68||109.66||5
1629196570000|2021-08-17 10:36:10||109.64||109.64||109.64||109.64|16
1629196580000|2021-08-17 10:36:20|109.66|109.62|109.68|109.64|109.68|109.64|109.66|109.6|3680
1629196610000|2021-08-17 10:36:50|109.66|109.6|109.66|109.6|109.66|109.6|109.64|109.58|2505
1629196620000|2021-08-17 10:37:00|109.68||109.7||109.7||109.68||0
1629196630000|2021-08-17 10:37:10|||||||||1804
1629196640000|2021-08-17 10:37:20|109.68||109.7||109.7||109.68||0
1629196650000|2021-08-17 10:37:30|109.72|109.62|109.72|109.68|109.72|109.68|109.72|109.62|6095
1629196660000|2021-08-17 10:37:40|109.7|109.64|109.7|109.62|109.72|109.64|109.66|109.6|4166
1629196670000|2021-08-17 10:37:50|109.68||109.66||109.68||109.66||0
1629196680000|2021-08-17 10:38:00||109.64||109.64||109.64||109.64|0
1629196690000|2021-08-17 10:38:10||109.62||109.62||109.62||109.62|3500
1629196700000|2021-08-17 10:38:20||109.64||109.64||109.64||109.64|0
1629196740000|2021-08-17 10:39:00|109.7|109.66|109.74|109.7|109.76|109.7|109.7|109.66|3639
1629196750000|2021-08-17 10:39:10|109.72|109.66|109.74|109.68|109.76|109.68|109.72|109.66|334
1629196760000|2021-08-17 10:39:20|109.76|109.66|109.76|109.68|109.76|109.68|109.76|109.66|3
1629196770000|2021-08-17 10:39:30|109.74||109.74||109.76||109.74||0
1629196780000|2021-08-17 10:39:40||109.66||109.66||109.66||109.66|200
1629196790000|2021-08-17 10:39:50||109.68||109.66||109.68||109.66|0
1629196800000|2021-08-17 10:40:00|109.72|109.7|109.72|109.66|109.72|109.7|109.72|109.66|50
1629196810000|2021-08-17 10:40:10|109.74|109.68|109.74|109.68|109.74|109.68|109.72|109.66|1
1629196830000|2021-08-17 10:40:30|||||||||3922
1629196850000|2021-08-17 10:40:50|||||||||9127
1629196870000|2021-08-17 10:41:10|109.76|109.7|109.74|109.7|109.76|109.7|109.74|109.7|14
1629196890000|2021-08-17 10:41:30|109.72|109.68|109.72|109.66|109.74|109.68|109.72|109.66|2585
1629196900000|2021-08-17 10:41:40|109.74|109.68|109.74|109.68|109.76|109.68|109.74|109.68|11000
1629196920000|2021-08-17 10:42:00|109.7|109.7|109.78|109.72|109.78|109.74|109.7|109.68|19788
1629196930000|2021-08-17 10:42:10|109.76|109.7|109.76|109.7|109.76|109.7|109.72|109.68|3358
1629196940000|2021-08-17 10:42:20|109.78|109.72|109.76|109.7|109.78|109.72|109.74|109.7|0
1629196980000|2021-08-17 10:43:00|||||||||5000
1629197020000|2021-08-17 10:43:40|109.78|109.72|109.76|109.72|109.78|109.72|109.76|109.72|173
1629197030000|2021-08-17 10:43:50|109.74|109.7|109.72|109.68|109.74|109.72|109.7|109.66|3462
1629197040000|2021-08-17 10:44:00|109.7|109.66|109.7|109.66|109.72|109.68|109.7|109.66|1368
1629197080000|2021-08-17 10:44:40|||||||||1687
1629197090000|2021-08-17 10:44:50||109.68||109.66||109.68||109.66|924
1629197110000|2021-08-17 10:45:10|109.68|109.64|109.68|109.66|109.7|109.66|109.68|109.62|12575
1629197120000|2021-08-17 10:45:20|109.7||109.7||109.7||109.7||2106
1629197130000|2021-08-17 10:45:30|109.68|109.64|109.68|109.62|109.68|109.64|109.68|109.62|49
1629197140000|2021-08-17 10:45:40|109.7|109.64|109.68|109.64|109.7|109.64|109.68|109.64|0
1629197150000|2021-08-17 10:45:50|109.7|109.66|109.74|109.66|109.74|109.7|109.68|109.66|998
1629197170000|2021-08-17 10:46:10|||||||||446
1629197200000|2021-08-17 10:46:40|109.72|109.64|109.74|109.66|109.74|109.66|109.72|109.64|10
1629197210000|2021-08-17 10:46:50|109.72|109.64|109.7|109.64|109.72|109.64|109.7|109.64|0
1629197260000|2021-08-17 10:47:40|109.68||109.68||109.68||109.68||41
1629197270000|2021-08-17 10:47:50|109.7||109.7||109.7||109.7||0
1629197280000|2021-08-17 10:48:00|109.68||109.7||109.7||109.68||0
1629197290000|2021-08-17 10:48:10||109.66||109.66||109.66||109.66|0
1629197300000|2021-08-17 10:48:20|109.72|109.68|109.72|109.66|109.72|109.68|109.72|109.66|19134
1629197310000|2021-08-17 10:48:30||109.68||109.68||109.68||109.68|500
1629197330000|2021-08-17 10:48:50|109.7|109.64|109.7|109.68|109.7|109.68|109.7|109.64|0
1629197350000|2021-08-17 10:49:10|109.72||109.72||109.72||109.72||79
1629197360000|2021-08-17 10:49:20|109.7|109.64|109.66|109.62|109.72|109.64|109.64|109.58|7687
1629197380000|2021-08-17 10:49:40|||||||||9133
1629197440000|2021-08-17 10:50:40|109.64||109.64||109.66||109.64||143
1629197450000|2021-08-17 10:50:50|109.66||109.66||109.66||109.66||86
1629197470000|2021-08-17 10:51:10|||||||||2000
1629197510000|2021-08-17 10:51:50|109.64|109.6|109.62|109.58|109.64|109.6|109.62|109.58|5326
1629197520000|2021-08-17 10:52:00|109.66|109.6|109.66|109.6|109.66|109.6|109.64|109.6|19
1629197550000|2021-08-17 10:52:30|109.68|109.62|109.72|109.68|109.74|109.68|109.68|109.62|4806
1629197560000|2021-08-17 10:52:40|||||||||2080
1629197570000|2021-08-17 10:52:50|109.74|109.7|109.72|109.7|109.76|109.7|109.72|109.7|238
1629197580000|2021-08-17 10:53:00||109.68||109.68||109.68||109.68|0
1629197590000|2021-08-17 10:53:10|109.76|109.7|109.72|109.7|109.76|109.7|109.72|109.7|0
1629197600000|2021-08-17 10:53:20|109.76||109.74||109.76||109.74||0
1629197610000|2021-08-17 10:53:30||109.72||109.7||109.72||109.7|3
1629197620000|2021-08-17 10:53:40|||||||||84
1629197650000|2021-08-17 10:54:10|109.72|109.66|109.74|109.68|109.74|109.68|109.7|109.64|3197
1629197660000|2021-08-17 10:54:20|109.72||109.72||109.74||109.72||0
1629197700000|2021-08-17 10:55:00|109.7|109.64|109.68|109.64|109.7|109.64|109.68|109.62|1643
1629197710000|2021-08-17 10:55:10|109.7|109.66|109.7|109.66|109.7|109.66|109.7|109.66|8366
1629197730000|2021-08-17 10:55:30||109.64||109.66||109.66||109.64|0
1629197740000|2021-08-17 10:55:40|||||||||1000
1629197750000|2021-08-17 10:55:50|109.72|109.68|109.74|109.7|109.74|109.7|109.72|109.68|7073
1629197760000|2021-08-17 10:56:00|109.72||109.74||109.74||109.72||0
1629197780000|2021-08-17 10:56:20|109.76|109.72|109.76|109.74|109.76|109.74|109.76|109.72|9916
1629197790000|2021-08-17 10:56:30||109.72||109.74||109.74||109.72|0
1629197800000|2021-08-17 10:56:40|109.74|109.7|109.74|109.7|109.76|109.7|109.74|109.68|2478
1629197820000|2021-08-17 10:57:00|109.76||109.76||109.76||109.76||0
1629197840000|2021-08-17 10:57:20|109.74||109.74||109.74||109.74||4568
1629197860000|2021-08-17 10:57:40|||||||||2
1629197870000|2021-08-17 10:57:50|109.72|109.68|109.7|109.64|109.74|109.68|109.68|109.62|489
1629197880000|2021-08-17 10:58:00|109.68||109.68||109.68||109.68||0
1629197900000|2021-08-17 10:58:20|109.66|109.62|109.64|109.6|109.66|109.62|109.64|109.6|3557
1629197910000|2021-08-17 10:58:30|109.66|109.58|109.68|109.64|109.68|109.64|109.66|109.58|21
1629197920000|2021-08-17 10:58:40||109.62||109.64||109.64||109.62|0
1629197930000|2021-08-17 10:58:50|109.7|109.66|109.74|109.68|109.74|109.68|109.68|109.66|16295
1629197940000|2021-08-17 10:59:00|109.76|109.7|109.76|109.7|109.76|109.7|109.72|109.7|64
1629197950000|2021-08-17 10:59:10||109.72||109.72||109.72||109.7|0
1629197980000|2021-08-17 10:59:40|109.74|109.7|109.76|109.68|109.76|109.7|109.74|109.68|9354
1629197990000|2021-08-17 10:59:50|109.74|109.7|109.76|109.7|109.76|109.72|109.74|109.68|0
1629198000000|2021-08-17 11:00:00|109.74|109.68|109.76|109.7|109.76|109.7|109.74|109.68|0
1629198010000|2021-08-17 11:00:10|109.74|109.72|109.74|109.68|109.74|109.72|109.74|109.68|36
1629198020000|2021-08-17 11:00:20|109.72|109.7|109.74|109.7|109.76|109.7|109.72|109.7|0
1629198040000|2021-08-17 11:00:40|109.76||109.74||109.76||109.74||0
1629198060000|2021-08-17 11:01:00|109.76|109.72|109.76|109.72|109.76|109.74|109.76|109.72|1137
1629198070000|2021-08-17 11:01:10|109.74|109.7|109.74|109.7|109.74|109.7|109.74|109.7|21396
1629198080000|2021-08-17 11:01:20|109.76||109.74||109.76||109.74||0
1629198090000|2021-08-17 11:01:30|109.76||109.76||109.76||109.76||0
1629198100000|2021-08-17 11:01:40|109.74|109.66|109.72|109.64|109.74|109.66|109.7|109.64|3556
1629198110000|2021-08-17 11:01:50|109.7||109.7||109.7||109.7||0
1629198120000|2021-08-17 11:02:00|109.72||109.72||109.72||109.72||0
1629198140000|2021-08-17 11:02:20|109.7|109.66|109.72|109.68|109.74|109.7|109.7|109.66|0
1629198150000|2021-08-17 11:02:30|109.74|109.66|109.74|109.66|109.74|109.68|109.74|109.66|0
1629198160000|2021-08-17 11:02:40|109.72|109.68|109.72|109.66|109.72|109.68|109.72|109.66|0
1629198170000|2021-08-17 11:02:50||109.68||109.68||109.68||109.66|2215
1629198270000|2021-08-17 11:04:30|109.7|109.64|109.68|109.64|109.7|109.64|109.68|109.64|9326
1629198290000|2021-08-17 11:04:50|||||||||519
1629198300000|2021-08-17 11:05:00|109.7|109.66|109.72|109.66|109.72|109.68|109.68|109.66|539
1629198310000|2021-08-17 11:05:10|109.7||109.72||109.72||109.7||9128
1629198320000|2021-08-17 11:05:20||109.68||109.68||109.68||109.68|0
1629198330000|2021-08-17 11:05:30||109.66||109.68||109.68||109.66|0
1629198340000|2021-08-17 11:05:40|109.7|109.66|109.72|109.68|109.72|109.68|109.7|109.66|1125
1629198350000|2021-08-17 11:05:50||109.7||109.7||109.7||109.7|0
1629198360000|2021-08-17 11:06:00|109.74|109.72|109.74|109.7|109.74|109.72|109.74|109.68|8746
1629198370000|2021-08-17 11:06:10|109.72|109.68|109.72|109.68|109.72|109.68|109.7|109.66|11648
1629198380000|2021-08-17 11:06:20|109.7|109.66|109.64|109.6|109.7|109.66|109.62|109.56|16091
1629198390000|2021-08-17 11:06:30|109.66|109.62|109.7|109.66|109.72|109.66|109.66|109.62|13385
1629198410000|2021-08-17 11:06:50|109.72||109.7||109.72||109.7||1052
1629198420000|2021-08-17 11:07:00|109.72||109.72||109.72||109.7||0
1629198440000|2021-08-17 11:07:20|109.74|109.68|109.74|109.72|109.74|109.72|109.74|109.68|4365
1629198450000|2021-08-17 11:07:30|109.72|109.68|109.72|109.66|109.74|109.68|109.72|109.66|2203
1629198460000|2021-08-17 11:07:40||109.68||109.66||109.68||109.66|0
1629198480000|2021-08-17 11:08:00|109.7|109.68|109.7|109.66|109.7|109.68|109.68|109.66|447
1629198490000|2021-08-17 11:08:10|109.68|109.64|109.68|109.64|109.7|109.64|109.66|109.64|1440
1629198500000|2021-08-17 11:08:20|109.66||109.68||109.7||109.66||1604
1629198530000|2021-08-17 11:08:50|109.66|109.62|109.66|109.62|109.66|109.64|109.64|109.58|5764
1629198560000|2021-08-17 11:09:20|109.68|109.64|109.68|109.62|109.68|109.66|109.68|109.62|140
1629198570000|2021-08-17 11:09:30|109.7|109.64|109.72|109.66|109.74|109.66|109.7|109.64|2000
1629198580000|2021-08-17 11:09:40|109.74|109.68|109.74|109.68|109.76|109.68|109.72|109.68|0
1629198600000|2021-08-17 11:10:00|109.72|109.66|109.7|109.66|109.74|109.68|109.66|109.64|14201
1629198620000|2021-08-17 11:10:20|109.68|109.64|109.66|109.64|109.68|109.64|109.66|109.64|1974
1629198650000|2021-08-17 11:10:50|109.68||109.66||109.68||109.66||4500
1629198670000|2021-08-17 11:11:10|109.68|109.66|109.7|109.66|109.72|109.66|109.68|109.66|3027
1629198680000|2021-08-17 11:11:20||109.64||109.66||109.66||109.64|0
1629198690000|2021-08-17 11:11:30|109.68|109.64|109.7|109.64|109.7|109.64|109.68|109.64|0
1629198720000|2021-08-17 11:12:00|109.68||109.66||109.68||109.66||0
1629198740000|2021-08-17 11:12:20|109.64|109.62|109.64|109.6|109.64|109.62|109.64|109.58|3644
1629198750000|2021-08-17 11:12:30||109.62||109.62||109.62||109.62|1986
1629198770000|2021-08-17 11:12:50|109.62|109.6|109.68|109.64|109.7|109.64|109.62|109.58|7680
1629198780000|2021-08-17 11:13:00|109.66|109.62|109.66|109.64|109.66|109.64|109.66|109.62|87
1629198790000|2021-08-17 11:13:10|109.64|109.62|109.64|109.58|109.64|109.62|109.64|109.58|2882
1629198830000|2021-08-17 11:13:50|109.66|109.6|109.66|109.62|109.66|109.62|109.66|109.6|0
1629198860000|2021-08-17 11:14:20|109.64|109.6|109.64|109.6|109.64|109.62|109.62|109.58|0
1629198870000|2021-08-17 11:14:30|109.66||109.66||109.66||109.66||0
1629198880000|2021-08-17 11:14:40|109.64|109.62|109.64|109.62|109.64|109.62|109.64|109.62|1
1629198910000|2021-08-17 11:15:10|109.62|109.6|109.64|109.58|109.64|109.6|109.62|109.56|9826
1629198930000|2021-08-17 11:15:30|109.62|109.56|109.6|109.56|109.62|109.56|109.6|109.56|30
1629198940000|2021-08-17 11:15:40|109.62|109.58|109.66|109.62|109.68|109.62|109.62|109.58|1996
1629198980000|2021-08-17 11:16:20|||||||||2450
1629198990000|2021-08-17 11:16:30|||||||||3860
1629199010000|2021-08-17 11:16:50|109.64||109.66||109.66||109.64||0
1629199020000|2021-08-17 11:17:00|||||||||4259
1629199070000|2021-08-17 11:17:50|||||||||7250
1629199100000|2021-08-17 11:18:20|109.64|109.6|109.6|109.56|109.64|109.6|109.58|109.52|4520
1629199110000|2021-08-17 11:18:30|109.58|109.54|109.62|109.58|109.62|109.6|109.56|109.52|3816
1629199120000|2021-08-17 11:18:40|109.6|109.56|109.62|109.58|109.62|109.58|109.6|109.56|1702
1629199130000|2021-08-17 11:18:50|109.6|109.56|109.6|109.54|109.6|109.56|109.58|109.54|4735
1629199140000|2021-08-17 11:19:00||109.56||109.56||109.56||109.54|0
1629199150000|2021-08-17 11:19:10||109.58||109.56||109.58||109.56|0
1629199180000|2021-08-17 11:19:40|109.58||109.6||109.6||109.58||0
1629199200000|2021-08-17 11:20:00|109.58|109.58|109.54|109.48|109.6|109.58|109.52|109.48|7998
1629199210000|2021-08-17 11:20:10||109.46||109.5||109.5||109.46|2000
1629199220000|2021-08-17 11:20:20|109.52|109.48|109.56|109.52|109.56|109.52|109.52|109.48|1094
1629199240000|2021-08-17 11:20:40|109.54|109.5|109.5|109.42|109.54|109.5|109.5|109.42|5291
1629199250000|2021-08-17 11:20:50|109.48|109.4|109.48|109.42|109.5|109.42|109.46|109.4|9268
1629199260000|2021-08-17 11:21:00|109.46||109.48||109.48||109.46||84518
1629199270000|2021-08-17 11:21:10||109.44||109.44||109.44||109.44|0
1629199290000|2021-08-17 11:21:30|||||||||1
1629199310000|2021-08-17 11:21:50|109.46|109.42|109.46|109.42|109.46|109.42|109.44|109.38|1841
1629199320000|2021-08-17 11:22:00|||||||||5231
1629199350000|2021-08-17 11:22:30|109.48|109.44|109.54|109.48|109.54|109.48|109.48|109.44|6497
1629199360000|2021-08-17 11:22:40|109.52||109.52||109.52||109.52||0
1629199370000|2021-08-17 11:22:50|109.54|109.5|109.58|109.52|109.58|109.52|109.54|109.5|1012
1629199390000|2021-08-17 11:23:10|109.56||109.56||109.56||109.56||0
1629199410000|2021-08-17 11:23:30|||||||||1353
1629199440000|2021-08-17 11:24:00|109.58|109.54|109.56|109.54|109.6|109.54|109.56|109.54|1
1629199450000|2021-08-17 11:24:10|||||||||129
1629199470000|2021-08-17 11:24:30|109.6|109.56|109.58|109.54|109.6|109.58|109.58|109.54|5239
1629199500000|2021-08-17 11:25:00|109.56|109.52|109.56|109.52|109.56|109.52|109.56|109.52|319
1629199510000|2021-08-17 11:25:10|109.6||109.58||109.6||109.58||0
1629199520000|2021-08-17 11:25:20||109.54||109.52||109.54||109.52|0
1629199530000|2021-08-17 11:25:30|109.56|109.54|109.58|109.54|109.58|109.54|109.56|109.54|2500
1629199540000|2021-08-17 11:25:40|109.6||109.58||109.6||109.58||0
1629199550000|2021-08-17 11:25:50|109.6|109.56|109.6|109.58|109.6|109.58|109.6|109.56|18174
1629199560000|2021-08-17 11:26:00|109.62|109.6|109.66|109.6|109.66|109.6|109.62|109.58|10699
1629199570000|2021-08-17 11:26:10|109.62|109.62|109.66|109.6|109.66|109.62|109.62|109.6|4369
1629199580000|2021-08-17 11:26:20|109.64|109.58|109.62|109.54|109.64|109.58|109.6|109.54|3087
1629199600000|2021-08-17 11:26:40||109.56||109.56||109.56||109.56|15000
1629199620000|2021-08-17 11:27:00|109.6|109.54|109.58|109.54|109.6|109.54|109.58|109.52|2505
1629199630000|2021-08-17 11:27:10||109.52||109.52||109.52||109.52|0
1629199650000|2021-08-17 11:27:30||109.54||109.54||109.54||109.54|85
1629199660000|2021-08-17 11:27:40|109.6||109.58||109.6||109.58||0
1629199670000|2021-08-17 11:27:50|109.62|109.56|109.66|109.58|109.66|109.58|109.62|109.56|0
1629199680000|2021-08-17 11:28:00||109.6||109.6||109.6||109.6|0
1629199700000|2021-08-17 11:28:20|109.62||109.62||109.62||109.62||967
1629199710000|2021-08-17 11:28:30||109.58||109.6||109.6||109.58|3950
1629199740000|2021-08-17 11:29:00|||||||||2450
1629199800000|2021-08-17 11:30:00|109.6|109.58|109.62|109.58|109.62|109.58|109.6|109.56|43
1629199810000|2021-08-17 11:30:10|109.6|109.54|109.6|109.54|109.6|109.54|109.58|109.52|1779
1629199850000|2021-08-17 11:30:50||109.56||109.56||109.56||109.56|2
1629199950000|2021-08-17 11:32:30|109.62|109.58|109.62|109.6|109.62|109.6|109.62|109.58|796
1629199960000|2021-08-17 11:32:40|||||||||1024
1629199970000|2021-08-17 11:32:50|109.66|109.62|109.64|109.6|109.66|109.62|109.64|109.6|2485
1629199990000|2021-08-17 11:33:10|||||||||996
1629200020000|2021-08-17 11:33:40|109.62|109.58|109.62|109.56|109.62|109.58|109.62|109.56|1141
1629200070000|2021-08-17 11:34:30|109.6||109.62||109.62||109.6||150
1629200080000|2021-08-17 11:34:40|109.6||109.6||109.6||109.6||2500
1629200110000|2021-08-17 11:35:10|||||||||2350
1629200170000|2021-08-17 11:36:10|109.58|109.54|109.54|109.48|109.58|109.54|109.54|109.48|6024
1629200180000|2021-08-17 11:36:20||109.5||109.5||109.5||109.5|0
1629200190000|2021-08-17 11:36:30|109.52||109.54||109.54||109.52||900
1629200200000|2021-08-17 11:36:40||109.48||109.5||109.5||109.48|1539
1629200210000|2021-08-17 11:36:50|109.56||109.56||109.56||109.56||0
1629200220000|2021-08-17 11:37:00|109.54||109.56||109.56||109.54||1115
1629200230000|2021-08-17 11:37:10|109.54||109.54||109.54||109.54||0
1629200270000|2021-08-17 11:37:50|109.52|109.48|109.54|109.48|109.54|109.48|109.5|109.44|4181
1629200280000|2021-08-17 11:38:00|||||||||843
1629200290000|2021-08-17 11:38:10||109.5||109.5||109.5||109.5|682
1629200310000|2021-08-17 11:38:30|109.52|109.46|109.54|109.5|109.54|109.5|109.52|109.46|1810
1629200320000|2021-08-17 11:38:40||109.48||109.5||109.5||109.48|0
1629200330000|2021-08-17 11:38:50||109.48||109.5||109.5||109.48|0
1629200340000|2021-08-17 11:39:00||109.52||109.52||109.52||109.52|0
1629200350000|2021-08-17 11:39:10||109.5||109.48||109.5||109.48|960
1629200360000|2021-08-17 11:39:20|109.52||109.52||109.52||109.52||0
1629200370000|2021-08-17 11:39:30|109.54||109.54||109.54||109.54||0
1629200380000|2021-08-17 11:39:40||109.5||109.5||109.5||109.5|25
1629200400000|2021-08-17 11:40:00|||||||||20
1629200420000|2021-08-17 11:40:20|109.52||109.54||109.54||109.52||0
1629200430000|2021-08-17 11:40:30|||||||||1332
1629200440000|2021-08-17 11:40:40|109.56|109.52|109.58|109.52|109.58|109.56|109.56|109.5|5352
1629200460000|2021-08-17 11:41:00|||||||||4086
1629200480000|2021-08-17 11:41:20|||||||||450
1629200490000|2021-08-17 11:41:30|||||||||855
1629200530000|2021-08-17 11:42:10|109.56||109.56||109.56||109.56||341
1629200550000|2021-08-17 11:42:30|109.54|109.5|109.5|109.46|109.54|109.5|109.5|109.44|7423
1629200560000|2021-08-17 11:42:40||109.48||109.46||109.48||109.46|0
1629200580000|2021-08-17 11:43:00|109.52|109.48|109.52|109.48|109.52|109.5|109.52|109.48|340
1629200600000|2021-08-17 11:43:20||109.46||109.46||109.46||109.46|0
1629200610000|2021-08-17 11:43:30|109.5||109.5||109.52||109.5||0
1629200620000|2021-08-17 11:43:40|109.52||109.52||109.52||109.52||0
1629200640000|2021-08-17 11:44:00|109.5||109.5||109.5||109.5||446
1629200660000|2021-08-17 11:44:20|||||||||10000
1629200670000|2021-08-17 11:44:30|109.52|109.48|109.52|109.48|109.52|109.48|109.52|109.48|1519
1629200690000|2021-08-17 11:44:50|109.54|109.52|109.54|109.52|109.56|109.52|109.54|109.48|10243
1629200700000|2021-08-17 11:45:00|109.56|109.54|109.56|109.54|109.6|109.56|109.56|109.52|755
1629200710000|2021-08-17 11:45:10|109.58|109.56|109.6|109.56|109.6|109.58|109.58|109.56|2
1629200720000|2021-08-17 11:45:20|109.58|109.54|109.58|109.54|109.6|109.54|109.58|109.54|0
1629200730000|2021-08-17 11:45:30|109.56|109.52|109.58|109.52|109.58|109.52|109.52|109.48|6188
1629200750000|2021-08-17 11:45:50|109.56|109.54|109.62|109.56|109.62|109.58|109.56|109.54|3265
1629200760000|2021-08-17 11:46:00|109.6||109.6||109.6||109.6||0
1629200770000|2021-08-17 11:46:10|109.62|109.58|109.6|109.58|109.62|109.58|109.6|109.58|0
1629200790000|2021-08-17 11:46:30|109.64|109.6|109.66|109.6|109.66|109.6|109.64|109.6|1
1629200800000|2021-08-17 11:46:40|109.68||109.66||109.68||109.66||0
1629200820000|2021-08-17 11:47:00|109.64|109.56|109.62|109.58|109.66|109.58|109.6|109.56|11631
1629200830000|2021-08-17 11:47:10|109.64|109.6|109.64|109.6|109.64|109.6|109.64|109.6|0
1629200860000|2021-08-17 11:47:40|109.66|109.62|109.66|109.62|109.66|109.62|109.66|109.62|0
1629200870000|2021-08-17 11:47:50|109.68|109.64|109.72|109.68|109.72|109.68|109.68|109.62|11069
1629200880000|2021-08-17 11:48:00|109.74|109.7|109.72|109.68|109.76|109.7|109.7|109.66|2537
1629200890000|2021-08-17 11:48:10|109.74|109.7|109.76|109.7|109.76|109.7|109.74|109.7|0
1629200900000|2021-08-17 11:48:20|||||||||4563
1629200920000|2021-08-17 11:48:40|109.74|109.68|109.76|109.7|109.76|109.7|109.72|109.68|1616
1629200930000|2021-08-17 11:48:50|109.74|109.68|109.74|109.7|109.74|109.7|109.72|109.68|1670
1629200940000|2021-08-17 11:49:00|109.76|109.72|109.76|109.72|109.76|109.72|109.76|109.72|0
1629200960000|2021-08-17 11:49:20|109.78|109.74|109.8|109.74|109.8|109.76|109.78|109.72|23795
1629200970000|2021-08-17 11:49:30|109.78|109.72|109.78|109.72|109.78|109.72|109.76|109.72|42
1629200990000|2021-08-17 11:49:50|109.76||109.76||109.76||109.76||8
1629201000000|2021-08-17 11:50:00|109.74||109.76||109.76||109.74||936
1629201030000|2021-08-17 11:50:30|109.74||109.76||109.76||109.74||0
1629201040000|2021-08-17 11:50:40|109.74|109.7|109.78|109.72|109.78|109.72|109.74|109.7|5537
1629201060000|2021-08-17 11:51:00|109.8|109.74|109.82|109.78|109.82|109.8|109.8|109.74|94
1629201070000|2021-08-17 11:51:10||109.8||109.78||109.8||109.78|0
1629201080000|2021-08-17 11:51:20|109.84|109.8|109.86|109.8|109.88|109.82|109.84|109.8|3300
1629201090000|2021-08-17 11:51:30||109.78||109.8||109.8||109.78|0
1629201110000|2021-08-17 11:51:50|109.84|109.78|109.82|109.76|109.84|109.78|109.8|109.74|3124
1629201130000|2021-08-17 11:52:10|109.84|109.78|109.86|109.8|109.86|109.8|109.82|109.78|3141
1629201140000|2021-08-17 11:52:20|109.88|109.82|109.88|109.82|109.88|109.84|109.88|109.82|1623
1629201170000|2021-08-17 11:52:50|109.9|109.84|109.9|109.86|109.9|109.88|109.9|109.84|3895
1629201180000|2021-08-17 11:53:00|109.88||109.88||109.88||109.88||0
1629201210000|2021-08-17 11:53:30|109.9|109.88|109.9|109.86|109.9|109.88|109.9|109.86|2500
1629201230000|2021-08-17 11:53:50|109.88||109.9||109.9||109.88||0
1629201240000|2021-08-17 11:54:00|109.88|109.84|109.86|109.82|109.88|109.84|109.86|109.8|1211
1629201260000|2021-08-17 11:54:20|109.8|109.8|109.8|109.78|109.86|109.8|109.8|109.76|21750
1629201270000|2021-08-17 11:54:30|109.82|109.8|109.86|109.8|109.88|109.82|109.8|109.8|11187
1629201290000|2021-08-17 11:54:50|109.88||109.86||109.88||109.86||0
1629201310000|2021-08-17 11:55:10|109.84|109.82|109.88|109.82|109.88|109.82|109.84|109.82|1200
1629201320000|2021-08-17 11:55:20|109.86|109.8|109.88|109.82|109.88|109.82|109.86|109.8|0
1629201330000|2021-08-17 11:55:30|109.86||109.84||109.88||109.84||0
1629201340000|2021-08-17 11:55:40|109.88|109.84|109.92|109.86|109.92|109.86|109.88|109.84|1
1629201350000|2021-08-17 11:55:50|109.9||109.9||109.9||109.9||0
1629201360000|2021-08-17 11:56:00|109.88|109.84|109.86|109.78|109.88|109.84|109.84|109.78|0
1629201370000|2021-08-17 11:56:10||109.8||109.8||109.8||109.8|0
1629201380000|2021-08-17 11:56:20|109.88||109.88||109.88||109.88||0
1629201400000|2021-08-17 11:56:40|109.9|109.82|109.94|109.88|109.94|109.88|109.9|109.82|4272
1629201430000|2021-08-17 11:57:10|109.96|109.9|109.94|109.9|109.98|109.92|109.94|109.9|3259
1629201450000|2021-08-17 11:57:30||109.92||109.9||109.92||109.9|0
1629201460000|2021-08-17 11:57:40|||||||||4514
1629201480000|2021-08-17 11:58:00|||||||||10915
1629201490000|2021-08-17 11:58:10|||||||||19022
1629201510000|2021-08-17 11:58:30|109.92|109.88|109.94|109.9|109.94|109.9|109.92|109.88|3014
1629201520000|2021-08-17 11:58:40|109.96|109.92|110|109.96|110|109.96|109.96|109.92|12705
1629201540000|2021-08-17 11:59:00|||||||||1220
1629201550000|2021-08-17 11:59:10|110.02|109.98|109.96|109.92|110.06|110|109.94|109.9|30859
1629201560000|2021-08-17 11:59:20|109.94|109.9|109.92|109.84|109.94|109.9|109.88|109.84|6000
1629201570000|2021-08-17 11:59:30||109.86||109.86||109.88||109.84|0
1629201600000|2021-08-17 12:00:00|109.9||109.92||109.92||109.9||0
1629201610000|2021-08-17 12:00:10|109.9|109.84|109.98|109.92|110|109.92|109.88|109.84|6183
1629201620000|2021-08-17 12:00:20|||||||||3000
1629201650000|2021-08-17 12:00:50|109.96|109.9|109.96|109.88|109.96|109.9|109.88|109.8|15635
1629201660000|2021-08-17 12:01:00|109.94||109.94||109.94||109.94||0
1629201690000|2021-08-17 12:01:30||109.9||109.9||109.9||109.9|0
1629201700000|2021-08-17 12:01:40|109.96|109.92|109.98|109.92|109.98|109.92|109.96|109.92|1449
1629201720000|2021-08-17 12:02:00|109.96|109.94|109.96|109.9|109.98|109.94|109.92|109.88|11683
1629201730000|2021-08-17 12:02:10|109.98|109.92|109.98|109.92|109.98|109.94|109.96|109.92|2102
1629201740000|2021-08-17 12:02:20|110.02|109.94|110.02|109.96|110.02|109.98|109.98|109.92|5757
1629201750000|2021-08-17 12:02:30||109.94||109.94||109.94||109.94|0
1629201760000|2021-08-17 12:02:40|110|109.96|110|109.96|110|109.96|109.98|109.96|0
1629201780000|2021-08-17 12:03:00|109.98|109.94|109.92|109.9|109.98|109.94|109.92|109.88|10876
1629201790000|2021-08-17 12:03:10|109.96||109.96||109.96||109.96||729
1629201800000|2021-08-17 12:03:20|109.94||109.96||109.96||109.94||5233
1629201830000|2021-08-17 12:03:50|109.98|109.94|110.02|109.96|110.02|109.96|109.94|109.9|6462
1629201840000|2021-08-17 12:04:00|110||110||110||110||0
1629201850000|2021-08-17 12:04:10|109.98||109.98||109.98||109.98||300
1629201870000|2021-08-17 12:04:30|109.96|109.94|109.98|109.94|109.98|109.94|109.96|109.94|9927
1629201900000|2021-08-17 12:05:00|109.96|109.92|109.96|109.92|109.98|109.92|109.96|109.9|4915
1629201920000|2021-08-17 12:05:20|109.98|109.94|109.98|109.92|109.98|109.94|109.98|109.92|0
1629201940000|2021-08-17 12:05:40||109.94||109.94||109.94||109.94|0
1629201950000|2021-08-17 12:05:50||109.92||109.94||109.94||109.92|0
1629201970000|2021-08-17 12:06:10|109.96|109.9|109.96|109.9|109.96|109.9|109.94|109.9|47
1629201980000|2021-08-17 12:06:20|109.98|109.92|110.06|110|110.08|110.02|109.98|109.92|19049
1629201990000|2021-08-17 12:06:30|110.04|110.02|110.04|110|110.06|110.02|110.02|110|0
1629202020000|2021-08-17 12:07:00|110.06||110.06||110.06||110.06||50
1629202030000|2021-08-17 12:07:10|110.04|109.98|110.06|110|110.06|110|110|109.98|5494
1629202040000|2021-08-17 12:07:20|110.04|109.98|110.04|109.98|110.04|109.98|109.98|109.96|9636
1629202050000|2021-08-17 12:07:30|110.06|110|110.08|110|110.08|110|110.06|110|0
1629202060000|2021-08-17 12:07:40|110.06||110.06||110.06||110.06||7322
1629202080000|2021-08-17 12:08:00|110.04|110.02|110.06|110.02|110.06|110.02|110.04|110.02|3352
1629202090000|2021-08-17 12:08:10|||||||||2386
1629202110000|2021-08-17 12:08:30|110.02|110|110.06|110|110.06|110|110.02|110|9085
1629202160000|2021-08-17 12:09:20|110.04|110.02|110.08|110.02|110.08|110.04|110.04|110|3223
1629202170000|2021-08-17 12:09:30|110.06||110.08||110.08||110.06||0
1629202180000|2021-08-17 12:09:40|110.06||110.08||110.08||110.06||0
1629202200000|2021-08-17 12:10:00|110.06|110|110.06|110|110.06|110|110.04|110|6601
1629202230000|2021-08-17 12:10:30|||||||||4513
1629202250000|2021-08-17 12:10:50|110.04|109.98|110.04|110|110.04|110|110.04|109.98|3541
1629202260000|2021-08-17 12:11:00|110.02|109.98|109.96|109.9|110.02|109.98|109.94|109.9|5351
1629202270000|2021-08-17 12:11:10|109.98||109.98||109.98||109.98||0
1629202280000|2021-08-17 12:11:20||109.92||109.92||109.92||109.92|0
1629202290000|2021-08-17 12:11:30|109.96|109.9|109.94|109.9|109.96|109.9|109.94|109.9|0
1629202300000|2021-08-17 12:11:40|109.96|109.92|109.98|109.96|109.98|109.96|109.96|109.92|285
1629202330000|2021-08-17 12:12:10|||||||||4546
1629202340000|2021-08-17 12:12:20|110|109.98|110|109.96|110|109.98|110|109.96|20744
1629202350000|2021-08-17 12:12:30|109.98|109.94|109.96|109.9|109.98|109.94|109.96|109.9|727
1629202360000|2021-08-17 12:12:40|109.94||109.94||109.96||109.94||300
1629202370000|2021-08-17 12:12:50||109.88||109.88||109.9||109.88|900
1629202380000|2021-08-17 12:13:00||109.9||109.88||109.9||109.88|0
1629202390000|2021-08-17 12:13:10|109.92|109.86|109.92|109.84|109.92|109.86|109.86|109.8|490
1629202420000|2021-08-17 12:13:40|109.84|109.82|109.9|109.84|109.92|109.84|109.84|109.82|16000
1629202430000|2021-08-17 12:13:50|109.88|109.82|109.88|109.84|109.88|109.84|109.88|109.82|1
1629202440000|2021-08-17 12:14:00|109.86|109.8|109.88|109.8|109.88|109.8|109.86|109.8|43
1629202450000|2021-08-17 12:14:10|109.9|109.82|109.84|109.78|109.9|109.84|109.84|109.76|1327
1629202460000|2021-08-17 12:14:20|109.86|109.8|109.88|109.82|109.88|109.84|109.86|109.8|1907
1629202470000|2021-08-17 12:14:30||109.84||109.84||109.84||109.84|100
1629202500000|2021-08-17 12:15:00|109.92|109.86|109.94|109.88|109.94|109.88|109.92|109.86|1045
1629202530000|2021-08-17 12:15:30|109.96|109.9|110|109.94|110|109.94|109.96|109.88|6611
1629202560000|2021-08-17 12:16:00|109.98|109.96|109.96|109.9|110.02|109.96|109.96|109.9|6543
1629202570000|2021-08-17 12:16:10|109.98|109.92|110|109.92|110|109.92|109.98|109.92|0
1629202580000|2021-08-17 12:16:20|109.98||109.98||109.98||109.98||0
1629202590000|2021-08-17 12:16:30|109.96|109.9|109.88|109.84|109.96|109.9|109.88|109.82|3378
1629202630000|2021-08-17 12:17:10|109.86|109.82|109.9|109.88|109.94|109.88|109.84|109.78|3492
1629202640000|2021-08-17 12:17:20|109.94|109.9|109.94|109.88|109.94|109.9|109.94|109.88|755
1629202670000|2021-08-17 12:17:50|109.96|109.9|109.98|109.9|109.98|109.9|109.96|109.9|0
1629202690000|2021-08-17 12:18:10|109.94||109.94||109.94||109.94||0
1629202730000|2021-08-17 12:18:50|||||||||1440
1629202750000|2021-08-17 12:19:10|109.98|109.92|109.98|109.94|109.98|109.94|109.98|109.9|143
1629202760000|2021-08-17 12:19:20|109.96|109.92|109.96|109.9|109.96|109.92|109.94|109.9|1210
1629202770000|2021-08-17 12:19:30|109.98|109.92|109.96|109.88|109.98|109.92|109.96|109.88|0
1629202780000|2021-08-17 12:19:40||109.9||109.9||109.9||109.88|0
1629202800000|2021-08-17 12:20:00|109.94|109.88|109.94|109.88|109.94|109.88|109.92|109.88|1288
1629202810000|2021-08-17 12:20:10||109.9||109.9||109.9||109.88|0
1629202820000|2021-08-17 12:20:20||109.88||109.88||109.88||109.88|0
1629202830000|2021-08-17 12:20:30|||||||||44
1629202840000|2021-08-17 12:20:40|109.92|109.86|109.88|109.8|109.92|109.86|109.88|109.8|3133
1629202850000|2021-08-17 12:20:50|109.86|109.76|109.84|109.76|109.86|109.76|109.84|109.76|1319
1629202870000|2021-08-17 12:21:10|||||||||9574
1629202900000|2021-08-17 12:21:40|||||||||79
1629202930000|2021-08-17 12:22:10|109.82|109.78|109.84|109.78|109.84|109.78|109.8|109.78|1886
1629202950000|2021-08-17 12:22:30|109.82|109.76|109.82|109.76|109.82|109.76|109.82|109.76|0
1629202960000|2021-08-17 12:22:40|109.84|109.78|109.84|109.76|109.86|109.78|109.84|109.76|0
1629202970000|2021-08-17 12:22:50|109.86|109.78|109.86|109.78|109.86|109.78|109.86|109.78|0
1629202980000|2021-08-17 12:23:00|109.84||109.86||109.86||109.84||0
1629203030000|2021-08-17 12:23:50|109.84||109.86||109.86||109.84||0
1629203060000|2021-08-17 12:24:20|109.88|109.8|109.92|109.86|109.94|109.86|109.84|109.8|3945
1629203110000|2021-08-17 12:25:10|109.9|109.84|109.84|109.78|109.9|109.84|109.84|109.78|4585
1629203120000|2021-08-17 12:25:20|109.86|109.8|109.88|109.82|109.88|109.82|109.86|109.8|0
1629203150000|2021-08-17 12:25:50|109.9|109.84|109.92|109.88|109.92|109.88|109.88|109.84|4355
1629203160000|2021-08-17 12:26:00|109.9|109.86|109.92|109.88|109.92|109.88|109.9|109.86|4658
1629203190000|2021-08-17 12:26:30|109.9|109.86|109.88|109.82|109.9|109.86|109.86|109.8|4680
1629203210000|2021-08-17 12:26:50|109.9|109.84|109.88|109.84|109.9|109.84|109.88|109.84|0
1629203220000|2021-08-17 12:27:00|109.9||109.88||109.9||109.88||0
1629203230000|2021-08-17 12:27:10|109.84|109.82|109.88|109.82|109.88|109.82|109.84|109.82|2600
1629203240000|2021-08-17 12:27:20|||||||||455
1629203250000|2021-08-17 12:27:30|109.9|109.84|109.92|109.88|109.92|109.88|109.88|109.82|2452
1629203360000|2021-08-17 12:29:20|||||||||157
1629203450000|2021-08-17 12:30:50|109.9|109.86|109.84|109.8|109.9|109.88|109.84|109.8|2321
1629203480000|2021-08-17 12:31:20|109.88|109.82|109.84|109.8|109.88|109.82|109.84|109.8|164
1629203520000|2021-08-17 12:32:00|109.82|109.82|109.86|109.8|109.88|109.84|109.82|109.8|3637
1629203530000|2021-08-17 12:32:10|109.88|109.82|109.94|109.9|109.96|109.9|109.88|109.82|3211
1629203540000|2021-08-17 12:32:20|109.92|109.88|109.86|109.8|109.92|109.88|109.86|109.8|5091
1629203550000|2021-08-17 12:32:30|109.84|109.82|109.92|109.86|109.92|109.86|109.84|109.82|69
1629203560000|2021-08-17 12:32:40|109.94||109.92||109.94||109.92||0
1629203570000|2021-08-17 12:32:50||109.88||109.88||109.88||109.88|0
1629203580000|2021-08-17 12:33:00|109.94|109.9|109.96|109.88|110|109.92|109.94|109.88|129
1629203590000|2021-08-17 12:33:10|109.94|109.86|109.94|109.9|109.96|109.9|109.92|109.86|0
1629203620000|2021-08-17 12:33:40|109.96|109.88|109.92|109.9|109.96|109.9|109.9|109.86|3718
1629203630000|2021-08-17 12:33:50|109.9|109.88|109.9|109.84|109.92|109.9|109.9|109.84|64
1629203640000|2021-08-17 12:34:00|109.88||109.88||109.88||109.88||100
1629203650000|2021-08-17 12:34:10|109.86|109.8|109.88|109.84|109.88|109.84|109.86|109.8|4107
1629203660000|2021-08-17 12:34:20||109.82||109.84||109.84||109.82|0
1629203690000|2021-08-17 12:34:50|109.9|109.86|109.9|109.86|109.9|109.88|109.9|109.86|401
1629203700000|2021-08-17 12:35:00|109.92|109.88|109.88|109.84|109.92|109.88|109.88|109.84|54801
1629203710000|2021-08-17 12:35:10|109.86||109.88||109.9||109.86||0
1629203730000|2021-08-17 12:35:30|109.86||109.86||109.86||109.86||0
1629203740000|2021-08-17 12:35:40|109.88||109.86||109.88||109.86||0
1629203750000|2021-08-17 12:35:50||109.8||109.78||109.8||109.78|369
1629203760000|2021-08-17 12:36:00|109.84|109.8|109.86|109.78|109.86|109.8|109.84|109.78|0
1629203770000|2021-08-17 12:36:10|109.84||109.86||109.86||109.84||0
1629203810000|2021-08-17 12:36:50|109.84|109.8|109.86|109.78|109.86|109.8|109.84|109.78|274
1629203820000|2021-08-17 12:37:00||109.8||109.8||109.8||109.8|0
1629203830000|2021-08-17 12:37:10|109.88|109.82|109.9|109.86|109.9|109.88|109.88|109.82|5860
1629203840000|2021-08-17 12:37:20|109.88|109.84|109.88|109.82|109.9|109.84|109.88|109.82|75
1629203880000|2021-08-17 12:38:00|109.86|109.8|109.84|109.8|109.86|109.8|109.84|109.78|4987
1629203890000|2021-08-17 12:38:10|109.86||109.86||109.86||109.86||1020
1629203900000|2021-08-17 12:38:20|109.84||109.84||109.84||109.84||0
1629203920000|2021-08-17 12:38:40|109.86||109.86||109.86||109.86||0
1629203930000|2021-08-17 12:38:50|109.84|109.82|109.88|109.82|109.88|109.84|109.84|109.78|2205
1629203940000|2021-08-17 12:39:00||109.84||109.82||109.84||109.82|0
1629203950000|2021-08-17 12:39:10|109.86||109.86||109.86||109.86||0
1629203960000|2021-08-17 12:39:20|109.88|109.84|109.88|109.82|109.88|109.84|109.86|109.82|0
1629203980000|2021-08-17 12:39:40|109.86|109.84|109.94|109.88|109.96|109.9|109.86|109.82|8011
1629203990000|2021-08-17 12:39:50||109.9||109.9||109.9||109.9|0
1629204000000|2021-08-17 12:40:00|109.96|109.92|109.94|109.9|109.98|109.92|109.94|109.9|755
1629204020000|2021-08-17 12:40:20|109.92|109.92|109.94|109.9|109.94|109.92|109.92|109.9|3826
1629204050000|2021-08-17 12:40:50|||||||||441
1629204060000|2021-08-17 12:41:00|109.96|109.92|109.98|109.94|109.98|109.94|109.96|109.92|77
1629204120000|2021-08-17 12:42:00|110|109.96|110.04|109.98|110.04|109.98|110|109.96|3117
1629204130000|2021-08-17 12:42:10|110.06|110|110.12|110.06|110.12|110.08|110.06|110|4255
1629204140000|2021-08-17 12:42:20|110.1||110.1||110.12||110.1||215
1629204160000|2021-08-17 12:42:40|110.12||110.12||110.12||110.1||0
1629204170000|2021-08-17 12:42:50|110.1||110.12||110.12||110.1||0
1629204190000|2021-08-17 12:43:10|110.1|110.02|110.08|110.02|110.1|110.02|110.06|110.02|3189
1629204210000|2021-08-17 12:43:30|110.06|110|110.06|110|110.08|110|110.06|109.98|0
1629204220000|2021-08-17 12:43:40|110.08|110.02|110.08|110|110.08|110.02|110.08|110|0
1629204230000|2021-08-17 12:43:50|110.06|110.02|110.12|110.04|110.12|110.06|110.06|110.02|2000
1629204240000|2021-08-17 12:44:00||110.06||110.06||110.06||110.06|0
1629204250000|2021-08-17 12:44:10|110.1|110.04|110.1|110.04|110.12|110.04|110.1|110.04|65
1629204260000|2021-08-17 12:44:20|110.08|110|110.06|110.02|110.08|110.02|110.06|110|551
1629204270000|2021-08-17 12:44:30|110.08||110.06||110.1||110.06||0
1629204280000|2021-08-17 12:44:40|110.04|109.98|110.02|109.98|110.04|109.98|110.02|109.98|18
1629204300000|2021-08-17 12:45:00|110.06|110|110.02|109.98|110.06|110|110|109.94|3439
1629204310000|2021-08-17 12:45:10|110.04||110.04||110.04||110.02||0
1629204320000|2021-08-17 12:45:20|110.02||110.04||110.04||110.02||0
1629204330000|2021-08-17 12:45:30|110.06|110|110.04|109.98|110.06|110|110.04|109.98|0
1629204350000|2021-08-17 12:45:50|110.06|110|110.06|110|110.08|110.02|110.06|110|85
1629204360000|2021-08-17 12:46:00|110.08|110.02|110.08|110|110.12|110.06|110.08|110|2075
1629204380000|2021-08-17 12:46:20|110.06||110.08||110.08||110.06||7
1629204420000|2021-08-17 12:47:00|110.06||110.08||110.08||110.06||1635
1629204430000|2021-08-17 12:47:10|110.06|110.02|110.08|110.06|110.1|110.06|110.06|110.02|6364
1629204450000|2021-08-17 12:47:30||110.04||110.02||110.04||110.02|0
1629204460000|2021-08-17 12:47:40||110||110||110||110|0
1629204470000|2021-08-17 12:47:50|110.06|109.98|110.06|109.98|110.06|109.98|110.06|109.98|0
1629204480000|2021-08-17 12:48:00|110.04|109.96|110|109.96|110.04|109.98|109.98|109.94|1883
1629204490000|2021-08-17 12:48:10|109.98|109.94|109.94|109.9|109.98|109.94|109.94|109.9|5192
1629204500000|2021-08-17 12:48:20|109.96||109.94||109.96||109.94||0
1629204510000|2021-08-17 12:48:30|109.96||109.96||109.96||109.96||0
1629204520000|2021-08-17 12:48:40|||||||||1075
1629204540000|2021-08-17 12:49:00|109.94||109.96||109.96||109.94||0
1629204550000|2021-08-17 12:49:10|109.98|109.92|110|109.96|110|109.96|109.98|109.92|3857
1629204560000|2021-08-17 12:49:20|109.98|109.92|110|109.96|110|109.98|109.98|109.92|1473
1629204600000|2021-08-17 12:50:00||109.98||109.96||109.98||109.96|10144
1629204610000|2021-08-17 12:50:10|||||||||216
1629204620000|2021-08-17 12:50:20||109.94||109.96||109.96||109.92|0
1629204630000|2021-08-17 12:50:30|109.98|109.92|109.98|109.92|109.98|109.92|109.96|109.9|0
1629204640000|2021-08-17 12:50:40|109.96|109.94|110|109.94|110|109.94|109.96|109.94|3527
1629204650000|2021-08-17 12:50:50|||||||||509
1629204660000|2021-08-17 12:51:00||109.96||109.96||109.96||109.96|0
1629204700000|2021-08-17 12:51:40|110.04|109.98|110.06|109.98|110.06|110|110.02|109.98|7427
1629204710000|2021-08-17 12:51:50|110.04|110|110.06|110|110.06|110|110.04|110|0
1629204720000|2021-08-17 12:52:00|110.04||110.06||110.06||110.04||905
1629204760000|2021-08-17 12:52:40|110.04|109.98|110.06|109.98|110.06|110|110.02|109.98|4208
1629204780000|2021-08-17 12:53:00|110.04||110.06||110.06||110.04||0
1629204790000|2021-08-17 12:53:10|110.04|109.96|109.94|109.92|110.04|109.98|109.94|109.9|2476
1629204800000|2021-08-17 12:53:20|109.92|109.9|109.92|109.9|109.92|109.9|109.92|109.9|732
1629204810000|2021-08-17 12:53:30|109.94|109.88|109.94|109.88|109.94|109.88|109.92|109.84|4708
1629204830000|2021-08-17 12:53:50|109.92|109.84|109.9|109.84|109.92|109.86|109.9|109.84|0
1629204840000|2021-08-17 12:54:00|109.92||109.92||109.92||109.92||0
1629204860000|2021-08-17 12:54:20|109.94|109.86|109.98|109.96|109.98|109.96|109.94|109.86|2485
1629204870000|2021-08-17 12:54:30|109.96|109.92|109.96|109.9|109.98|109.92|109.96|109.9|44
1629204890000|2021-08-17 12:54:50||109.92||109.9||109.92||109.9|0
1629204900000|2021-08-17 12:55:00|109.94|109.92|109.96|109.92|109.96|109.92|109.94|109.92|0
1629204910000|2021-08-17 12:55:10|109.94|109.9|109.92|109.86|109.94|109.9|109.92|109.86|1898
1629204920000|2021-08-17 12:55:20||109.84||109.84||109.84||109.84|0
1629204960000|2021-08-17 12:56:00|109.96|109.86|109.96|109.92|109.96|109.92|109.96|109.86|755
1629204970000|2021-08-17 12:56:10|110|109.94|110|109.96|110.02|109.96|110|109.94|137
1629205010000|2021-08-17 12:56:50|109.98|109.92|109.96|109.88|110|109.94|109.94|109.88|1646
1629205020000|2021-08-17 12:57:00|109.98|109.9|109.98|109.92|109.98|109.92|109.96|109.9|350
1629205030000|2021-08-17 12:57:10||109.9||109.92||109.92||109.9|0
1629205040000|2021-08-17 12:57:20||109.9||109.9||109.9||109.9|0
1629205090000|2021-08-17 12:58:10|||||||||900
1629205110000|2021-08-17 12:58:30|109.96|109.92|109.98|109.92|109.98|109.92|109.96|109.92|948
1629205140000|2021-08-17 12:59:00|109.96||109.98||109.98||109.96||0
1629205150000|2021-08-17 12:59:10|109.96||109.98||109.98||109.96||0
1629205160000|2021-08-17 12:59:20|109.96||109.98||109.98||109.96||0
1629205170000|2021-08-17 12:59:30|109.96||109.98||109.98||109.96||150
1629205180000|2021-08-17 12:59:40|109.9|109.9|110|109.92|110|109.94|109.9|109.88|37791
1629205190000|2021-08-17 12:59:50|109.98|109.94|109.96|109.9|109.98|109.94|109.92|109.9|5446
1629205200000|2021-08-17 13:00:00|109.94|109.92|109.92|109.86|109.94|109.92|109.92|109.84|81
1629205210000|2021-08-17 13:00:10|109.94|109.88|109.98|109.94|109.98|109.96|109.94|109.88|4024
1629205220000|2021-08-17 13:00:20|109.96|109.92|109.96|109.88|109.96|109.92|109.9|109.86|15671
1629205230000|2021-08-17 13:00:30||109.9||109.9||109.9||109.9|0
1629205260000|2021-08-17 13:01:00|109.94||109.94||109.94||109.92||2741
1629205270000|2021-08-17 13:01:10|109.92|109.86|109.92|109.84|109.92|109.86|109.92|109.84|3681
1629205280000|2021-08-17 13:01:20|109.9||109.9||109.9||109.9||0
1629205290000|2021-08-17 13:01:30||109.82||109.84||109.84||109.82|0
1629205300000|2021-08-17 13:01:40|109.92|109.82|109.92|109.84|109.92|109.84|109.92|109.82|0
1629205320000|2021-08-17 13:02:00|109.9|109.82|109.88|109.84|109.9|109.84|109.88|109.82|272
1629205420000|2021-08-17 13:03:40|109.9|109.86|109.94|109.88|109.94|109.9|109.9|109.86|3872
1629205430000|2021-08-17 13:03:50||109.9||109.9||109.9||109.9|5737
1629205440000|2021-08-17 13:04:00|109.98|109.92|109.96|109.92|110|109.94|109.96|109.92|4689
1629205450000|2021-08-17 13:04:10|109.98||109.96||109.98||109.96||0
1629205460000|2021-08-17 13:04:20|109.98||109.98||109.98||109.98||0
1629205470000|2021-08-17 13:04:30|109.96|109.9|109.94|109.88|109.96|109.9|109.92|109.86|9478
1629205480000|2021-08-17 13:04:40|109.92|109.9|109.94|109.9|109.94|109.9|109.92|109.88|443
1629205500000|2021-08-17 13:05:00|||||||||18500
1629205510000|2021-08-17 13:05:10|109.9|109.88|109.9|109.84|109.9|109.88|109.88|109.8|5705
1629205520000|2021-08-17 13:05:20|109.92|109.86|109.92|109.88|109.92|109.88|109.9|109.86|23296
1629205530000|2021-08-17 13:05:30|109.9|109.86|109.9|109.88|109.9|109.88|109.9|109.84|1157
1629205550000|2021-08-17 13:05:50|109.88|109.84|109.86|109.82|109.88|109.84|109.86|109.82|2220
1629205560000|2021-08-17 13:06:00|109.84|109.8|109.86|109.82|109.88|109.82|109.8|109.74|9716
1629205570000|2021-08-17 13:06:10|109.88||109.88||109.88||109.88||0
1629205590000|2021-08-17 13:06:30|109.86|109.78|109.86|109.8|109.86|109.82|109.82|109.76|537
1629205600000|2021-08-17 13:06:40|109.88|109.82|109.88|109.82|109.88|109.82|109.88|109.82|0
1629205610000|2021-08-17 13:06:50|109.86||109.86||109.86||109.86||100
1629205620000|2021-08-17 13:07:00|109.88||109.88||109.88||109.88||0
1629205630000|2021-08-17 13:07:10|109.9|109.84|109.88|109.82|109.9|109.86|109.86|109.82|7470
1629205640000|2021-08-17 13:07:20|109.9|109.84|109.88|109.82|109.9|109.84|109.88|109.82|0
1629205650000|2021-08-17 13:07:30|109.9|109.84|109.9|109.84|109.9|109.84|109.9|109.84|0
1629205660000|2021-08-17 13:07:40|109.88|109.82|109.88|109.84|109.88|109.84|109.88|109.82|4217
1629205680000|2021-08-17 13:08:00|||||||||947
1629205690000|2021-08-17 13:08:10|109.9|109.86|109.88|109.84|109.9|109.86|109.86|109.84|1854
1629205700000|2021-08-17 13:08:20|109.86|109.86|109.86|109.84|109.88|109.86|109.86|109.84|5986
1629205710000|2021-08-17 13:08:30|||||||||1000
1629205720000|2021-08-17 13:08:40|109.88|109.86|109.9|109.86|109.9|109.86|109.88|109.84|925
1629205740000|2021-08-17 13:09:00|109.88|109.84|109.9|109.84|109.9|109.84|109.88|109.84|1621
1629205750000|2021-08-17 13:09:10|109.88||109.88||109.88||109.88||0
1629205790000|2021-08-17 13:09:50|109.86|109.82|109.84|109.82|109.88|109.82|109.84|109.78|9127
1629205800000|2021-08-17 13:10:00|109.86|109.78|109.86|109.82|109.86|109.82|109.86|109.76|4977
1629205810000|2021-08-17 13:10:10|109.88|109.84|109.88|109.82|109.88|109.84|109.88|109.82|3370
1629205820000|2021-08-17 13:10:20||109.84||109.84||109.84||109.82|0
1629205830000|2021-08-17 13:10:30||109.82||109.84||109.84||109.82|1832
1629205840000|2021-08-17 13:10:40|109.86|109.82|109.88|109.82|109.88|109.82|109.86|109.82|55
1629205850000|2021-08-17 13:10:50||109.84||109.84||109.84||109.84|0
1629205860000|2021-08-17 13:11:00|109.9|109.86|109.9|109.86|109.9|109.86|109.9|109.86|5197
1629205880000|2021-08-17 13:11:20||109.84||109.86||109.86||109.84|0
1629205950000|2021-08-17 13:12:30|109.86|109.84|109.9|109.84|109.92|109.9|109.86|109.82|25956
1629205960000|2021-08-17 13:12:40|109.86|109.86|109.86|109.82|109.9|109.86|109.84|109.82|12294
1629205970000|2021-08-17 13:12:50|109.84|109.8|109.84|109.8|109.86|109.82|109.82|109.78|4835
1629205980000|2021-08-17 13:13:00|109.86|109.82|109.86|109.82|109.86|109.82|109.86|109.82|1121
1629205990000|2021-08-17 13:13:10|109.9|109.84|109.9|109.84|109.9|109.86|109.9|109.84|2431
1629206010000|2021-08-17 13:13:30||109.86||109.86||109.86||109.86|0
1629206030000|2021-08-17 13:13:50|||||||||4370
1629206040000|2021-08-17 13:14:00|109.92||109.9||109.92||109.9||19
1629206090000|2021-08-17 13:14:50|109.92|109.88|109.92|109.88|109.92|109.88|109.92|109.88|0
1629206100000|2021-08-17 13:15:00||109.86||109.88||109.88||109.86|4468
1629206110000|2021-08-17 13:15:10|109.9|109.86|109.9|109.86|109.9|109.86|109.88|109.8|4016
1629206120000|2021-08-17 13:15:20|||||||||4517
1629206150000|2021-08-17 13:15:50|||||||||4470
1629206160000|2021-08-17 13:16:00||109.84||109.84||109.84||109.82|2591
1629206190000|2021-08-17 13:16:30||109.86||109.86||109.86||109.86|0
1629206200000|2021-08-17 13:16:40|109.92|109.84|109.9|109.86|109.92|109.86|109.9|109.84|10531
1629206220000|2021-08-17 13:17:00|109.92|109.88|109.92|109.86|109.92|109.88|109.92|109.86|0
1629206230000|2021-08-17 13:17:10|109.9||109.9||109.9||109.9||0
1629206240000|2021-08-17 13:17:20|109.92|109.88|110|109.96|110|109.96|109.92|109.88|14311
1629206250000|2021-08-17 13:17:30|109.98|109.98|110.06|110|110.06|110.02|109.98|109.96|12641
1629206260000|2021-08-17 13:17:40|110.04|110.02|110.06|110.02|110.06|110.02|110.04|110.02|0
1629206280000|2021-08-17 13:18:00|110.04|110|110.04|110|110.04|110|110.04|110|6658
1629206290000|2021-08-17 13:18:10|||||||||159
1629206300000|2021-08-17 13:18:20|110.02|109.98|110|109.96|110.02|109.98|110|109.94|7147
1629206310000|2021-08-17 13:18:30|109.98|109.94|109.98|109.92|109.98|109.94|109.94|109.88|11150
1629206320000|2021-08-17 13:18:40|109.96|109.94|110.02|109.98|110.02|109.98|109.96|109.94|755
1629206350000|2021-08-17 13:19:10|110|109.94|110|109.94|110|109.98|109.98|109.94|2119
1629206400000|2021-08-17 13:20:00|109.98|109.92|109.96|109.92|109.98|109.92|109.96|109.9|18700
1629206410000|2021-08-17 13:20:10|110||110||110||110||0
1629206420000|2021-08-17 13:20:20|||||||||1799
1629206430000|2021-08-17 13:20:30||109.94||109.94||109.94||109.94|4545
1629206450000|2021-08-17 13:20:50|109.94|109.92|110|109.94|110|109.94|109.94|109.92|6880
1629206460000|2021-08-17 13:21:00|109.98|109.92|109.9|109.86|110|109.94|109.9|109.86|4179
1629206470000|2021-08-17 13:21:10|109.92|109.88|109.92|109.88|109.92|109.88|109.88|109.84|7966
1629206480000|2021-08-17 13:21:20|109.94|109.9|109.94|109.88|109.94|109.92|109.92|109.88|5995
1629206490000|2021-08-17 13:21:30|109.96|109.9|109.98|109.94|109.98|109.94|109.96|109.9|4281
1629206500000|2021-08-17 13:21:40|110|109.96|110.04|109.96|110.04|109.98|110|109.96|3002
1629206540000|2021-08-17 13:22:20||109.98||109.98||109.98||109.98|0
1629206550000|2021-08-17 13:22:30|110.06|110|110.1|110.02|110.12|110.06|110.06|110|7000
1629206560000|2021-08-17 13:22:40|110.08|110|110.1|110.02|110.1|110.02|110.06|110|0
1629206570000|2021-08-17 13:22:50|110.08|110|110.06|110|110.08|110|110.02|109.96|11371
1629206580000|2021-08-17 13:23:00||110.02||110||110.02||110|0
1629206590000|2021-08-17 13:23:10|110.04|109.98|110.02|109.98|110.04|109.98|110.02|109.98|590
1629206600000|2021-08-17 13:23:20||110||110||110||110|0
1629206610000|2021-08-17 13:23:30|110.06||110.06||110.06||110.06||716
1629206620000|2021-08-17 13:23:40|||||||||57
1629206650000|2021-08-17 13:24:10|110.08|110.02|110.08|110.02|110.08|110.02|110.08|110.02|0
1629206660000|2021-08-17 13:24:20|110.1|110.04|110.1|110.06|110.1|110.06|110.1|110.04|0
1629206700000|2021-08-17 13:25:00|110.12|110.08|110.14|110.1|110.16|110.1|110.12|110.08|3139
1629206720000|2021-08-17 13:25:20|110.16|110.12|110.16|110.12|110.16|110.12|110.16|110.12|0
1629206730000|2021-08-17 13:25:30|110.18|110.14|110.12|110.1|110.18|110.16|110.12|110.1|11340
1629206740000|2021-08-17 13:25:40|||||||||200
1629206780000|2021-08-17 13:26:20|110.1|110.08|110.1|110.06|110.1|110.08|110.1|110.04|3689
1629206800000|2021-08-17 13:26:40|||||||||442
1629206810000|2021-08-17 13:26:50|110.08|110.04|110.1|110.06|110.1|110.06|110.06|110.02|92
1629206830000|2021-08-17 13:27:10|110.12|110.08|110.16|110.1|110.16|110.1|110.12|110.08|133
1629206840000|2021-08-17 13:27:20|110.14||110.14||110.14||110.14||256
1629206870000|2021-08-17 13:27:50||110.12||110.12||110.12||110.12|0
1629206920000|2021-08-17 13:28:40|110.18|110.14|110.18|110.14|110.2|110.14|110.18|110.14|941
1629206930000|2021-08-17 13:28:50|110.2||110.18||110.2||110.18||78
1629206940000|2021-08-17 13:29:00|110.16|110.12|110.16|110.1|110.16|110.12|110.14|110.1|8818
1629206950000|2021-08-17 13:29:10|110.14|110.06|110.16|110.1|110.16|110.12|110.1|110.06|415
1629206960000|2021-08-17 13:29:20|110.14||110.16||110.16||110.12||0
1629206970000|2021-08-17 13:29:30|110.18|110.12|110.16|110.12|110.18|110.12|110.16|110.12|0
1629207000000|2021-08-17 13:30:00|110.12|110.1|110.12|110.08|110.18|110.1|110.1|110.04|8363
1629207010000|2021-08-17 13:30:10|110.14|110.1|110.12|110.08|110.14|110.1|110.12|110.08|414
1629207020000|2021-08-17 13:30:20|110.14|110.1|110.14|110.1|110.14|110.1|110.12|110.1|7
1629207030000|2021-08-17 13:30:30|110.12||110.12||110.14||110.12||0
1629207040000|2021-08-17 13:30:40|110.1|110.08|110.18|110.14|110.18|110.14|110.1|110.04|25421
1629207050000|2021-08-17 13:30:50|110.16|110.16|110.16|110.12|110.18|110.16|110.14|110.1|6984
1629207060000|2021-08-17 13:31:00|110.18|110.1|110.24|110.18|110.28|110.22|110.16|110.1|2787
1629207070000|2021-08-17 13:31:10|110.26|110.26|110.36|110.32|110.36|110.32|110.2|110.18|31902
1629207080000|2021-08-17 13:31:20|110.34|110.3|110.34|110.28|110.34|110.3|110.32|110.26|50082
1629207090000|2021-08-17 13:31:30|110.32|110.26|110.24|110.18|110.32|110.26|110.2|110.14|13633
1629207100000|2021-08-17 13:31:40|110.22|110.14|110.1|110.04|110.22|110.14|110.1|110.02|6104
1629207110000|2021-08-17 13:31:50|110.08|110.02|110.06|110|110.12|110.06|110.04|110|5037
1629207120000|2021-08-17 13:32:00|110.04|110.02|110.04|109.98|110.06|110.02|110.02|109.94|4438
1629207130000|2021-08-17 13:32:10|110.02|109.96|110.12|110.08|110.18|110.12|110|109.94|15106
1629207140000|2021-08-17 13:32:20|110.16|110.06|110.2|110.12|110.2|110.12|110.16|110.06|1971
1629207150000|2021-08-17 13:32:30|110.18|110.1|110.14|110.08|110.18|110.12|110.12|110.06|1054
1629207160000|2021-08-17 13:32:40|110.12|110.06|110.08|110.06|110.12|110.08|110.08|110.02|5425
1629207170000|2021-08-17 13:32:50|110.06|110.02|110.06|110|110.08|110.02|110.06|109.98|39
1629207180000|2021-08-17 13:33:00|110.08|110.02|110.12|110.06|110.16|110.12|110.08|110|6581
1629207190000|2021-08-17 13:33:10|110.14|110.08|110.14|110.08|110.16|110.1|110.14|110.08|772
1629207200000|2021-08-17 13:33:20|110.12|110.1|110.04|109.98|110.12|110.1|110.04|109.96|5558
1629207210000|2021-08-17 13:33:30|110.02|109.96|110|109.94|110.02|109.98|110|109.92|0
1629207220000|2021-08-17 13:33:40|110.02|109.92|109.98|109.92|110.02|109.94|109.9|109.86|37165
1629207230000|2021-08-17 13:33:50|109.96|109.9|109.98|109.92|109.98|109.92|109.96|109.9|5585
1629207240000|2021-08-17 13:34:00|109.96|109.86|109.92|109.84|109.98|109.92|109.92|109.84|5729
1629207250000|2021-08-17 13:34:10||109.86||109.84||109.86||109.84|0
1629207260000|2021-08-17 13:34:20|||||||||2040
1629207270000|2021-08-17 13:34:30|109.94|109.86|110.02|109.98|110.08|110|109.94|109.86|8349
1629207280000|2021-08-17 13:34:40|110.06|110|110.08|110.02|110.1|110.04|110.06|110|343
1629207290000|2021-08-17 13:34:50|110.1|110.04|110.12|110.06|110.12|110.06|110.04|110.02|21780
1629207300000|2021-08-17 13:35:00|110.1|110.08|110.1|110.04|110.16|110.1|110.08|110.04|8418
1629207310000|2021-08-17 13:35:10|110.08|110.02|110.02|109.96|110.08|110.04|110.02|109.96|7547
1629207320000|2021-08-17 13:35:20|110|109.98|110.06|110.02|110.06|110.02|110|109.98|10000
1629207330000|2021-08-17 13:35:30|110.08|110.04|110.14|110.08|110.14|110.08|110.08|110.04|6280
1629207340000|2021-08-17 13:35:40|110.12|110.06|110.12|110.06|110.16|110.08|110.06|110.02|6716
1629207350000|2021-08-17 13:35:50|110.14|110.08|110.02|109.96|110.16|110.08|110.02|109.96|5331
1629207360000|2021-08-17 13:36:00|110|109.94|109.94|109.88|110.02|109.96|109.94|109.88|19056
1629207370000|2021-08-17 13:36:10|109.96|109.92|110.08|110.02|110.08|110.02|109.96|109.88|15576
1629207380000|2021-08-17 13:36:20|110.06|109.98|110.04|110|110.08|110.02|110.04|109.98|2528
1629207390000|2021-08-17 13:36:30|110.08|110.02|110.08|110.06|110.14|110.06|110.06|110.02|5514
1629207400000|2021-08-17 13:36:40|110.12|110.08|110.22|110.16|110.24|110.16|110.12|110.08|9015
1629207410000|2021-08-17 13:36:50|110.2|110.14|110.14|110.08|110.2|110.14|110.14|110.08|41
1629207420000|2021-08-17 13:37:00|110.16|110.1|110.08|110.06|110.18|110.1|110.08|110.04|3219
1629207430000|2021-08-17 13:37:10|110.06|110.04|110.06|110.02|110.06|110.04|110.04|109.96|2090
1629207440000|2021-08-17 13:37:20|110.1|110.06|110.12|110.06|110.14|110.08|110.08|110.02|50
1629207450000|2021-08-17 13:37:30|110.1|110.04|110.06|109.98|110.12|110.06|110.04|109.98|1009
1629207460000|2021-08-17 13:37:40|110.04|110|110.06|109.98|110.06|110|110.04|109.98|1500
1629207470000|2021-08-17 13:37:50|110.04||110.06||110.06||110.04||720
1629207480000|2021-08-17 13:38:00|110.04|109.96|110|109.92|110.04|110|109.98|109.92|3677
1629207490000|2021-08-17 13:38:10|109.98|109.94|110|109.94|110|109.94|109.98|109.92|166
1629207500000|2021-08-17 13:38:20|109.98|109.96|110.04|109.96|110.06|110|109.96|109.96|1142
1629207510000|2021-08-17 13:38:30|110.06|109.98|110.04|109.96|110.06|110|110.04|109.96|0
1629207520000|2021-08-17 13:38:40||109.98||110||110||109.98|0
1629207530000|2021-08-17 13:38:50|110.06|109.98|110.1|110.04|110.12|110.06|110.06|109.96|10162
1629207540000|2021-08-17 13:39:00|110.12|110.06|110.14|110.08|110.18|110.14|110.1|110.04|23746
1629207550000|2021-08-17 13:39:10|110.16|110.1|110.14|110.08|110.18|110.1|110.14|110.08|0
1629207560000|2021-08-17 13:39:20|110.12|110.06|110.1|110.04|110.12|110.08|110.08|110|2242
1629207570000|2021-08-17 13:39:30|110.08|110.06|110.14|110.08|110.14|110.08|110.08|110.06|22236
1629207580000|2021-08-17 13:39:40|110.12|110.1|110.18|110.1|110.18|110.12|110.12|110.1|400
1629207590000|2021-08-17 13:39:50|110.2|110.12|110.14|110.08|110.2|110.12|110.1|110.08|41119
1629207600000|2021-08-17 13:40:00|110.16|110.1|110.2|110.16|110.2|110.16|110.14|110.08|49579
1629207610000|2021-08-17 13:40:10|110.18|110.14|110.16|110.08|110.2|110.14|110.14|110.08|10679
1629207620000|2021-08-17 13:40:20|110.18|110.1|110.16|110.1|110.18|110.1|110.12|110.08|4516
1629207630000|2021-08-17 13:40:30|110.14|110.08|110.12|110.04|110.14|110.08|110.1|110.02|9073
1629207640000|2021-08-17 13:40:40|110.1|110.06|110.08|110|110.1|110.06|110.06|110|6618
1629207650000|2021-08-17 13:40:50|110.1|110.02|110.12|110.08|110.16|110.08|110.1|110.02|9949
1629207660000|2021-08-17 13:41:00|110|110.04|110.02|109.98|110.1|110.04|110|109.98|167074
1629207670000|2021-08-17 13:41:10|110|110|110.06|110|110.06|110|110|109.98|4158
1629207680000|2021-08-17 13:41:20|110.08|110.02|110.14|110.06|110.14|110.08|110.08|110.02|6203
1629207690000|2021-08-17 13:41:30|110.12|110.08|110.08|110|110.12|110.08|110.08|110|5221
1629207700000|2021-08-17 13:41:40|110.1|110.02|110.16|110.12|110.18|110.12|110.1|110.02|917
1629207710000|2021-08-17 13:41:50|110.14|110.1|110.16|110.1|110.16|110.1|110.14|110.08|41
1629207720000|2021-08-17 13:42:00|110.14||110.16||110.16||110.14||0
1629207730000|2021-08-17 13:42:10|110.18|110.12|110.12|110.08|110.18|110.12|110.12|110.08|3339
1629207740000|2021-08-17 13:42:20|110.14|110.1|110.2|110.12|110.2|110.14|110.14|110.1|12153
1629207750000|2021-08-17 13:42:30|110.18|110.1|110.16|110.1|110.18|110.1|110.14|110.1|3640
1629207760000|2021-08-17 13:42:40|110.14||110.16||110.18||110.12||0
1629207770000|2021-08-17 13:42:50|110.14|110.08|110.14|110.1|110.14|110.1|110.12|110.08|967
1629207780000|2021-08-17 13:43:00|110.12|110.08|110.14|110.06|110.14|110.08|110.1|110.04|2959
1629207790000|2021-08-17 13:43:10|||||||||399
1629207800000|2021-08-17 13:43:20||110.08||110.06||110.08||110.06|5030
1629207810000|2021-08-17 13:43:30||110.08||110.08||110.08||110.06|10
1629207820000|2021-08-17 13:43:40|110.16|110.1|110.16|110.12|110.18|110.12|110.16|110.1|20
1629207830000|2021-08-17 13:43:50|||||||||400
1629207840000|2021-08-17 13:44:00|110.18|110.14|110.3|110.24|110.3|110.24|110.18|110.14|64098
1629207850000|2021-08-17 13:44:10|110.28||110.26||110.3||110.26||50000
1629207860000|2021-08-17 13:44:20|110.28|110.26|110.34|110.28|110.34|110.3|110.28|110.26|7120
1629207870000|2021-08-17 13:44:30|110.36|110.3|110.38|110.3|110.38|110.3|110.36|110.3|0
1629207880000|2021-08-17 13:44:40|110.36|110.28|110.34|110.28|110.36|110.28|110.3|110.26|27733
1629207890000|2021-08-17 13:44:50|110.32|110.26|110.28|110.24|110.32|110.28|110.28|110.24|17025
1629207900000|2021-08-17 13:45:00|110.3|110.26|110.28|110.24|110.32|110.28|110.28|110.24|4286
1629207910000|2021-08-17 13:45:10|110.26|110.22|110.26|110.2|110.26|110.22|110.24|110.18|5046
1629207920000|2021-08-17 13:45:20|110.3|110.22|110.32|110.26|110.34|110.26|110.28|110.22|0
1629207950000|2021-08-17 13:45:50|110.3|110.24|110.26|110.24|110.3|110.24|110.26|110.2|14010
1629207960000|2021-08-17 13:46:00|110.24|110.2|110.22|110.18|110.24|110.2|110.2|110.14|2932
1629207970000|2021-08-17 13:46:10|110.2|110.16|110.18|110.12|110.2|110.16|110.18|110.1|352
1629207990000|2021-08-17 13:46:30|110.22|110.14|110.22|110.18|110.24|110.2|110.22|110.14|3950
1629208000000|2021-08-17 13:46:40|||||||||4
1629208010000|2021-08-17 13:46:50|110.26|110.2|110.2|110.16|110.26|110.22|110.18|110.12|7247
1629208020000|2021-08-17 13:47:00|110.22|110.12|110.18|110.12|110.22|110.12|110.18|110.12|454
1629208030000|2021-08-17 13:47:10|110.16||110.18||110.18||110.16||1520
1629208040000|2021-08-17 13:47:20|110.16||110.16||110.16||110.16||0
1629208050000|2021-08-17 13:47:30|110.2|110.14|110.24|110.18|110.24|110.18|110.16|110.12|3972
1629208060000|2021-08-17 13:47:40|110.2|110.16|110.14|110.04|110.2|110.16|110.12|110.04|12935
1629208070000|2021-08-17 13:47:50|110.12|110.06|110.1|110.06|110.12|110.06|110.1|110.06|0
1629208080000|2021-08-17 13:48:00|110.12||110.14||110.14||110.12||0
1629208090000|2021-08-17 13:48:10|110.16|110.08|110.14|110.08|110.16|110.08|110.14|110.08|3
1629208100000|2021-08-17 13:48:20|110.16|110.1|110.1|110.04|110.16|110.1|110.06|110.02|4072
1629208110000|2021-08-17 13:48:30|||||||||97
1629208120000|2021-08-17 13:48:40|110.12||110.1||110.12||110.1||0
1629208140000|2021-08-17 13:49:00|110.12|110.06|110.14|110.1|110.18|110.12|110.12|110.06|2080
1629208150000|2021-08-17 13:49:10|110.16|110.12|110.2|110.14|110.2|110.16|110.16|110.12|19062
1629208160000|2021-08-17 13:49:20|110.18|110.12|110.1|110.04|110.18|110.14|110.1|110.04|18040
1629208170000|2021-08-17 13:49:30|110.14|110.06|110.14|110.06|110.14|110.06|110.14|110.06|172
1629208180000|2021-08-17 13:49:40||110.08||110.06||110.08||110.06|11
1629208200000|2021-08-17 13:50:00|110.12|110.04|110.1|110.02|110.12|110.06|110.04|110|8856
1629208230000|2021-08-17 13:50:30|110.08|110|110.04|110|110.08|110|110.04|110|15050
1629208240000|2021-08-17 13:50:40|110.06|110.02|110.06|110|110.08|110.02|110.06|110|0
1629208250000|2021-08-17 13:50:50|110.04|109.98|109.98|109.92|110.06|109.98|109.98|109.9|4904
1629208260000|2021-08-17 13:51:00|109.96|109.9|110.02|109.94|110.08|110.02|109.96|109.88|3028
1629208280000|2021-08-17 13:51:20|110|109.96|110.06|110|110.06|110|110|109.96|2
1629208290000|2021-08-17 13:51:30|110.08|110.02|110.08|110.04|110.1|110.04|110.08|110.02|0
1629208300000|2021-08-17 13:51:40|110.06|110|110.06|110.02|110.06|110.02|110.04|110|16165
1629208320000|2021-08-17 13:52:00|110.08|110.04|110.08|110.06|110.08|110.06|110.08|110.04|6565
1629208330000|2021-08-17 13:52:10|110.1|110.08|110.12|110.08|110.14|110.08|110.1|110.08|2256
1629208340000|2021-08-17 13:52:20|110.1|110.04|110.16|110.12|110.16|110.12|110.06|110|12616
1629208350000|2021-08-17 13:52:30|110.18|110.14|110.2|110.14|110.2|110.16|110.18|110.14|5731
1629208360000|2021-08-17 13:52:40|110.18|110.12|110.18|110.14|110.2|110.14|110.14|110.12|4418
1629208370000|2021-08-17 13:52:50|110.2|110.16|110.2|110.16|110.2|110.16|110.2|110.16|3648
1629208380000|2021-08-17 13:53:00|110.22|110.18|110.28|110.24|110.28|110.24|110.22|110.16|9656
1629208390000|2021-08-17 13:53:10|110.26|110.2|110.22|110.16|110.26|110.2|110.2|110.16|7486
1629208400000|2021-08-17 13:53:20|110.24|110.18|110.24|110.18|110.24|110.18|110.22|110.16|0
1629208410000|2021-08-17 13:53:30|110.22||110.24||110.24||110.22||2
1629208420000|2021-08-17 13:53:40|110.26|110.2|110.26|110.2|110.26|110.2|110.26|110.2|1
1629208430000|2021-08-17 13:53:50|110.28|110.22|110.28|110.24|110.28|110.24|110.28|110.22|3941
1629208440000|2021-08-17 13:54:00|110.3|110.26|110.38|110.32|110.4|110.34|110.3|110.26|23353
1629208450000|2021-08-17 13:54:10|110.4|110.34|110.48|110.42|110.5|110.44|110.4|110.34|720
1629208460000|2021-08-17 13:54:20|110.46|110.4|110.48|110.42|110.5|110.44|110.44|110.4|3500
1629208470000|2021-08-17 13:54:30|110.5|110.44|110.48|110.44|110.5|110.44|110.48|110.42|0
1629208480000|2021-08-17 13:54:40|110.5|110.46|110.5|110.46|110.5|110.46|110.48|110.44|5675
1629208490000|2021-08-17 13:54:50|110.48|110.44|110.5|110.46|110.5|110.46|110.48|110.44|17147
1629208500000|2021-08-17 13:55:00|110.52|110.48|110.54|110.48|110.56|110.5|110.5|110.46|14190
1629208510000|2021-08-17 13:55:10|110.52|110.46|110.52|110.48|110.54|110.48|110.52|110.46|2794
1629208520000|2021-08-17 13:55:20|110.54|110.5|110.56|110.52|110.56|110.52|110.54|110.5|167
1629208530000|2021-08-17 13:55:30|110.54|110.5|110.5|110.44|110.54|110.52|110.48|110.44|18490
1629208540000|2021-08-17 13:55:40|110.48|110.46|110.52|110.46|110.52|110.46|110.48|110.46|1033
1629208550000|2021-08-17 13:55:50|110.5|110.42|110.52|110.48|110.52|110.48|110.48|110.42|3775
1629208560000|2021-08-17 13:56:00|110.5||110.52||110.52||110.5||0
1629208570000|2021-08-17 13:56:10|110.5|110.46|110.44|110.4|110.5|110.46|110.44|110.4|4970
1629208580000|2021-08-17 13:56:20|110.42|110.36|110.46|110.38|110.46|110.4|110.4|110.36|7221
1629208590000|2021-08-17 13:56:30|110.48|110.4|110.48|110.42|110.5|110.46|110.48|110.4|3675
1629208600000|2021-08-17 13:56:40|110.5|110.46|110.48|110.42|110.5|110.46|110.46|110.42|6500
1629208640000|2021-08-17 13:57:20|110.5|110.44|110.46|110.4|110.5|110.44|110.44|110.38|5963
1629208650000|2021-08-17 13:57:30|110.44|110.38|110.44|110.36|110.44|110.4|110.42|110.36|1010
1629208660000|2021-08-17 13:57:40|110.42|110.4|110.38|110.32|110.42|110.4|110.38|110.32|4564
1629208670000|2021-08-17 13:57:50|110.36|110.3|110.36|110.3|110.36|110.3|110.34|110.26|3176
1629208680000|2021-08-17 13:58:00|110.38|110.32|110.4|110.32|110.4|110.32|110.38|110.32|2180
1629208690000|2021-08-17 13:58:10|||||||||301
1629208700000|2021-08-17 13:58:20|110.42|110.34|110.42|110.38|110.44|110.4|110.42|110.34|5795
1629208710000|2021-08-17 13:58:30|110.44||110.44||110.44||110.44||8295
1629208720000|2021-08-17 13:58:40|110.42|110.4|110.42|110.38|110.42|110.4|110.42|110.38|1184
1629208730000|2021-08-17 13:58:50|110.44|110.4|110.44|110.4|110.44|110.4|110.44|110.4|2000
1629208740000|2021-08-17 13:59:00|110.46|110.42|110.48|110.44|110.52|110.44|110.46|110.42|4223
1629208760000|2021-08-17 13:59:20|110.5|110.46|110.56|110.46|110.56|110.46|110.48|110.46|6178
1629208780000|2021-08-17 13:59:40|||||||||10000
1629208790000|2021-08-17 13:59:50|110.54|110.44|110.46|110.42|110.54|110.46|110.4|110.36|110361
1629208800000|2021-08-17 14:00:00|110.48|110.44|110.52|110.48|110.54|110.48|110.48|110.44|1482
1629208810000|2021-08-17 14:00:10||110.5||110.48||110.5||110.48|200
1629208820000|2021-08-17 14:00:20||110.5||110.5||110.5||110.5|0
1629208840000|2021-08-17 14:00:40|||||||||26380
1629208850000|2021-08-17 14:00:50|110.56|110.52|110.6|110.54|110.6|110.54|110.56|110.52|3220
1629208860000|2021-08-17 14:01:00|110.62|110.56|110.58|110.56|110.64|110.58|110.58|110.54|24328
1629208870000|2021-08-17 14:01:10|110.56|110.54|110.56|110.5|110.58|110.54|110.54|110.5|23608
1629208880000|2021-08-17 14:01:20|110.58|110.52|110.58|110.52|110.58|110.52|110.58|110.52|125
1629208890000|2021-08-17 14:01:30|110.56||110.56||110.56||110.56||904
1629208900000|2021-08-17 14:01:40|110.58||110.58||110.58||110.58||617
1629208910000|2021-08-17 14:01:50|110.56||110.56||110.56||110.56||315
1629208920000|2021-08-17 14:02:00|110.54|110.5|110.58|110.52|110.58|110.52|110.52|110.5|67572
1629208930000|2021-08-17 14:02:10|110.56|110.5|110.42|110.4|110.56|110.5|110.42|110.34|13146
1629208940000|2021-08-17 14:02:20|110.44|110.42|110.48|110.42|110.48|110.44|110.44|110.4|757
1629208950000|2021-08-17 14:02:30|110.52|110.44|110.58|110.52|110.6|110.54|110.5|110.44|20604
1629208960000|2021-08-17 14:02:40|110.56||110.56||110.56||110.56||124
1629208970000|2021-08-17 14:02:50|110.54|110.48|110.54|110.48|110.54|110.48|110.52|110.46|3777
1629208980000|2021-08-17 14:03:00|110.52||110.52||110.52||110.52||0
1629208990000|2021-08-17 14:03:10||110.5||110.48||110.5||110.48|0
1629209000000|2021-08-17 14:03:20|110.54|110.5|110.58|110.54|110.6|110.56|110.52|110.48|5048
1629209010000|2021-08-17 14:03:30|110.56|110.5|110.56|110.5|110.56|110.5|110.54|110.5|231
1629209020000|2021-08-17 14:03:40|110.58|110.52|110.56|110.5|110.58|110.52|110.54|110.5|6000
1629209040000|2021-08-17 14:04:00|110.58|110.52|110.56|110.52|110.58|110.52|110.56|110.52|0
1629209050000|2021-08-17 14:04:10|110.58|110.5|110.52|110.46|110.58|110.5|110.5|110.46|8277
1629209060000|2021-08-17 14:04:20|110.5|110.48|110.48|110.44|110.52|110.48|110.46|110.4|6783
1629209070000|2021-08-17 14:04:30|110.5|110.46|110.5|110.44|110.52|110.48|110.48|110.42|2222
1629209080000|2021-08-17 14:04:40|110.52|110.46|110.5|110.44|110.52|110.46|110.5|110.44|2500
1629209090000|2021-08-17 14:04:50|110.52|110.46|110.52|110.46|110.52|110.46|110.48|110.44|2606
1629209100000|2021-08-17 14:05:00|110.54|110.48|110.6|110.54|110.62|110.56|110.54|110.48|12778
1629209110000|2021-08-17 14:05:10|110.58|110.5|110.5|110.46|110.58|110.52|110.5|110.46|9966
1629209120000|2021-08-17 14:05:20|110.52|110.48|110.54|110.5|110.56|110.5|110.5|110.48|0
1629209130000|2021-08-17 14:05:30|110.56|110.48|110.58|110.56|110.6|110.56|110.56|110.48|0
1629209140000|2021-08-17 14:05:40|110.6|110.58|110.64|110.6|110.64|110.6|110.6|110.58|105
1629209150000|2021-08-17 14:05:50|110.66|110.62|110.72|110.64|110.72|110.64|110.66|110.62|3300
1629209170000|2021-08-17 14:06:10|110.74|110.66|110.72|110.68|110.74|110.7|110.7|110.64|41371
1629209180000|2021-08-17 14:06:20||110.7||110.7||110.7||110.7|307
1629209190000|2021-08-17 14:06:30|110.74|110.68|110.8|110.76|110.8|110.76|110.72|110.68|24738
1629209200000|2021-08-17 14:06:40|110.78|110.74|110.8|110.76|110.8|110.76|110.76|110.74|7341
1629209210000|2021-08-17 14:06:50|110.78|110.74|110.72|110.68|110.78|110.74|110.72|110.64|6930
1629209220000|2021-08-17 14:07:00|110.74|110.7|110.8|110.74|110.88|110.86|110.74|110.7|44047
1629209230000|2021-08-17 14:07:10|110.78|110.7|110.74|110.68|110.78|110.74|110.74|110.68|3220
1629209240000|2021-08-17 14:07:20|110.72|110.7|110.78|110.74|110.78|110.74|110.72|110.7|5
1629209250000|2021-08-17 14:07:30|110.76||110.78||110.78||110.76||9045
1629209270000|2021-08-17 14:07:50|110.76|110.7|110.76|110.7|110.78|110.7|110.76|110.7|5994
1629209290000|2021-08-17 14:08:10|110.74|110.72|110.74|110.7|110.74|110.72|110.74|110.7|19452
1629209300000|2021-08-17 14:08:20|110.72|110.68|110.68|110.64|110.72|110.68|110.68|110.64|6920
1629209310000|2021-08-17 14:08:30|110.72|110.66|110.84|110.78|110.84|110.78|110.72|110.66|36996
1629209320000|2021-08-17 14:08:40|110.86|110.8|110.86|110.82|110.88|110.82|110.86|110.8|500
1629209330000|2021-08-17 14:08:50|110.88|110.84|110.8|110.78|110.9|110.86|110.8|110.78|15581
1629209340000|2021-08-17 14:09:00|110.78|110.76|110.86|110.8|110.88|110.8|110.78|110.76|21661
1629209350000|2021-08-17 14:09:10|110.88|110.82|110.9|110.84|110.96|110.9|110.88|110.82|6423
1629209360000|2021-08-17 14:09:20|||||||||10
1629209370000|2021-08-17 14:09:30|110.88|110.86|110.82|110.8|110.88|110.86|110.8|110.78|10405
1629209380000|2021-08-17 14:09:40|110.84|110.82|110.86|110.82|110.86|110.82|110.84|110.8|23853
1629209400000|2021-08-17 14:10:00|110.9|110.84|110.9|110.88|110.92|110.88|110.88|110.84|62897
1629209410000|2021-08-17 14:10:10|110.88|110.86|110.9|110.86|110.9|110.88|110.88|110.84|68257
1629209420000|2021-08-17 14:10:20|110.94|110.88|110.88|110.86|110.94|110.88|110.88|110.86|49983
1629209430000|2021-08-17 14:10:30|110.9|110.88|110.9|110.88|110.94|110.88|110.9|110.88|39524
1629209440000|2021-08-17 14:10:40|110.94|110.9|110.98|110.94|110.98|110.94|110.9|110.9|15431
1629209450000|2021-08-17 14:10:50|111|110.96|111|110.96|111|110.96|110.96|110.96|10821
1629209460000|2021-08-17 14:11:00|110.98|110.94|111|110.96|111|110.96|110.96|110.94|22493
1629209470000|2021-08-17 14:11:10|110.98|110.94|110.96|110.92|110.98|110.94|110.94|110.88|23855
1629209490000|2021-08-17 14:11:30|110.98|110.94|110.96|110.92|110.98|110.94|110.96|110.92|13632
1629209500000|2021-08-17 14:11:40|110.94|110.9|110.96|110.94|110.98|110.94|110.92|110.88|37060
1629209510000|2021-08-17 14:11:50|110.98|110.96|111|110.98|111|110.98|110.98|110.96|13753
1629209520000|2021-08-17 14:12:00|111.02|111|111.04|111|111.1|111.04|111.02|110.98|13367
1629209530000|2021-08-17 14:12:10||111.02||111.02||111.02||111.02|9146
1629209540000|2021-08-17 14:12:20|111.06|111.04|111.08|111.02|111.08|111.04|111.06|111.02|0
1629209550000|2021-08-17 14:12:30|111.06|111|111.04|111|111.06|111|111|110.98|19335
1629209560000|2021-08-17 14:12:40|111.06|111.02|111.08|111.06|111.08|111.06|111.06|111.02|2103
1629209580000|2021-08-17 14:13:00|111.1|111.08|111.14|111.1|111.16|111.1|111.08|111.08|32311
1629209590000|2021-08-17 14:13:10|111.16|111.12|111.24|111.18|111.26|111.2|111.16|111.12|4456
1629209600000|2021-08-17 14:13:20|111.26|111.2|111.28|111.22|111.3|111.22|111.26|111.2|9008
1629209610000|2021-08-17 14:13:30||111.24||111.24||111.24||111.24|0
1629209620000|2021-08-17 14:13:40|111.26|111.2|111.26|111.22|111.26|111.22|111.24|111.2|8391
1629209630000|2021-08-17 14:13:50|111.3|111.24|111.32|111.3|111.32|111.3|111.3|111.24|28510
1629209640000|2021-08-17 14:14:00|111.34|111.32|111.32|111.28|111.36|111.32|111.3|111.28|35436
1629209650000|2021-08-17 14:14:10|111.34|111.3|111.34|111.3|111.36|111.3|111.32|111.3|5683
1629209660000|2021-08-17 14:14:20|111.36|111.32|111.38|111.34|111.38|111.36|111.36|111.32|1612
1629209670000|2021-08-17 14:14:30|111.36|111.32|111.36|111.34|111.38|111.34|111.3|111.26|28749
1629209680000|2021-08-17 14:14:40|111.38||111.38||111.38||111.36||2000
1629209690000|2021-08-17 14:14:50|111.36|111.3|111.24|111.22|111.38|111.3|111.24|111.2|31251
1629209700000|2021-08-17 14:15:00|111.22|111.2|111.2|111.18|111.22|111.2|111.16|111.12|21667
1629209710000|2021-08-17 14:15:10||111.16||111.16||111.16||111.16|0
1629209720000|2021-08-17 14:15:20|111.18|111.14|111.16|111.12|111.18|111.14|111.12|111.04|55110
1629209730000|2021-08-17 14:15:30|111.14|111.1|111.18|111.14|111.18|111.14|111.14|111.1|9800
1629209740000|2021-08-17 14:15:40|111.12|111.12|111.18|111.14|111.18|111.14|111.12|111.1|44000
1629209750000|2021-08-17 14:15:50|111.2|111.16|111.22|111.2|111.24|111.2|111.18|111.16|2547
1629209760000|2021-08-17 14:16:00|111.2|111.16|111.18|111.12|111.2|111.16|111.14|111.1|18289
1629209770000|2021-08-17 14:16:10|111.2|111.14|111.24|111.2|111.24|111.2|111.2|111.14|9789
1629209780000|2021-08-17 14:16:20|111.22|111.22|111.18|111.12|111.22|111.22|111.18|111.12|1941
1629209800000|2021-08-17 14:16:40|111.2||111.18||111.2||111.18||0
1629209820000|2021-08-17 14:17:00|111.16|111.1|111.12|111.08|111.16|111.12|111.1|111.06|37154
1629209830000|2021-08-17 14:17:10|111.14|111.1|111.14|111.1|111.14|111.1|111.14|111.1|0
1629209840000|2021-08-17 14:17:20|111.12|111.08|111.06|111.02|111.14|111.08|111.04|111|32759
1629209850000|2021-08-17 14:17:30|111.04|111|111.04|111|111.04|111|111|110.94|52643
1629209860000|2021-08-17 14:17:40|111.08|111.02|111.06|111|111.12|111.06|111.06|110.98|11429
1629209870000|2021-08-17 14:17:50|111.04|110.98|111.02|110.98|111.04|110.98|111.02|110.98|8136
1629209880000|2021-08-17 14:18:00|111.04|110.96|110.98|110.94|111.04|110.96|110.96|110.94|17443
1629209890000|2021-08-17 14:18:10|110.96|110.96|111.04|111|111.04|111|110.96|110.94|15799
1629209910000|2021-08-17 14:18:30||111.02||111.02||111.02||111|5000
1629209920000|2021-08-17 14:18:40|111.08|111.04|111.04|111|111.1|111.04|111.02|111|15682
1629209940000|2021-08-17 14:19:00|111.06|111.02|111.06|111.02|111.06|111.04|111.06|111.02|2444
1629209950000|2021-08-17 14:19:10|111.08|111.04|111.04|111|111.1|111.06|111.04|111|3251
1629209960000|2021-08-17 14:19:20|111.06|111.02|111.06|111.02|111.06|111.02|111.04|111.02|0
1629209970000|2021-08-17 14:19:30|111.1|111.04|111.16|111.1|111.16|111.1|111.1|111.04|3074
1629209980000|2021-08-17 14:19:40|111.12|111.08|110.98|110.94|111.12|111.08|110.98|110.94|11916
1629209990000|2021-08-17 14:19:50|111|110.96|111.02|110.98|111.02|110.98|111|110.96|0
1629210000000|2021-08-17 14:20:00|111|110.96|111.04|111.02|111.06|111.02|111|110.96|5277
1629210010000|2021-08-17 14:20:10|111.06|111.04|111.2|111.14|111.26|111.18|111.06|111.04|4554
1629210020000|2021-08-17 14:20:20|111.18||111.18||111.18||111.18||0
1629210030000|2021-08-17 14:20:30|111.16|111.12|111.16|111.1|111.16|111.12|111.14|111.1|4649
1629210040000|2021-08-17 14:20:40|111.18|111.12|111.16|111.1|111.18|111.12|111.16|111.1|6004
1629210060000|2021-08-17 14:21:00|111.18|111.12|111.16|111.12|111.2|111.12|111.16|111.12|140
1629210080000|2021-08-17 14:21:20|111.2|111.14|111.22|111.16|111.24|111.18|111.2|111.14|156
1629210090000|2021-08-17 14:21:30|111.2|111.12|111.16|111.12|111.2|111.12|111.16|111.12|7182
1629210110000|2021-08-17 14:21:50|111.18|111.14|111.14|111.12|111.2|111.14|111.14|111.1|7729
1629210120000|2021-08-17 14:22:00|111.16|111.14|111.18|111.12|111.2|111.16|111.16|111.12|825
1629210130000|2021-08-17 14:22:10|111.2|111.14|111.2|111.14|111.2|111.14|111.18|111.12|1816
1629210140000|2021-08-17 14:22:20|111.18|111.12|111.16|111.1|111.18|111.12|111.14|111.1|2638
1629210150000|2021-08-17 14:22:30|111.14|111.12|111.16|111.1|111.16|111.12|111.14|111.1|30
1629210160000|2021-08-17 14:22:40|111.14|111.12|111.16|111.1|111.16|111.12|111.14|111.1|0
1629210170000|2021-08-17 14:22:50||111.12||111.12||111.14||111.12|10176
1629210190000|2021-08-17 14:23:10|111.18|111.14|111.2|111.16|111.2|111.16|111.18|111.12|1522
1629210200000|2021-08-17 14:23:20|111.18|111.14|111.2|111.14|111.2|111.16|111.18|111.12|424
1629210210000|2021-08-17 14:23:30||111.16||111.16||111.16||111.16|0
1629210220000|2021-08-17 14:23:40|111.24|111.18|111.22|111.18|111.24|111.18|111.22|111.18|9758
1629210230000|2021-08-17 14:23:50|111.2|111.16|111.2|111.14|111.2|111.16|111.18|111.14|6008
1629210240000|2021-08-17 14:24:00|||||||||153
1629210260000|2021-08-17 14:24:20|111.22|111.16|111.22|111.16|111.22|111.16|111.2|111.14|0
1629210270000|2021-08-17 14:24:30|111.24|111.18|111.24|111.2|111.24|111.2|111.24|111.18|1
1629210280000|2021-08-17 14:24:40|111.28|111.22|111.28|111.22|111.3|111.24|111.28|111.22|3300
1629210300000|2021-08-17 14:25:00|111.26|111.2|111.24|111.2|111.26|111.2|111.22|111.2|1925
1629210310000|2021-08-17 14:25:10|111.26|111.22|111.2|111.16|111.28|111.24|111.16|111.14|43932
1629210320000|2021-08-17 14:25:20|111.22|111.18|111.2|111.16|111.26|111.2|111.2|111.16|26966
1629210330000|2021-08-17 14:25:30|111.18|111.14|111.16|111.1|111.18|111.14|111.12|111.06|15997
1629210340000|2021-08-17 14:25:40|||||||||4333
1629210350000|2021-08-17 14:25:50|111.14|111.12|111.14|111.1|111.14|111.12|111.14|111.1|20300
1629210360000|2021-08-17 14:26:00|111.16|111.12|111.16|111.12|111.16|111.12|111.16|111.12|915
1629210370000|2021-08-17 14:26:10|111.14|111.1|111.18|111.12|111.2|111.14|111.12|111.1|8882
1629210380000|2021-08-17 14:26:20|111.2|111.1|111.16|111.1|111.2|111.1|111.16|111.1|0
1629210390000|2021-08-17 14:26:30|111.14|111.08|111.14|111.12|111.14|111.12|111.14|111.08|0
1629210400000|2021-08-17 14:26:40|111.16||111.16||111.16||111.16||20
1629210410000|2021-08-17 14:26:50|111.14|111.1|111.12|111.1|111.14|111.1|111.1|111.08|11274
1629210420000|2021-08-17 14:27:00|111.14||111.14||111.14||111.12||756
1629210430000|2021-08-17 14:27:10|111.12|111.08|111.16|111.12|111.18|111.12|111.12|111.08|30017
1629210440000|2021-08-17 14:27:20|111.18|111.14|111.16|111.12|111.18|111.14|111.16|111.12|6500
1629210450000|2021-08-17 14:27:30|111.14|111.1|111.06|111.02|111.14|111.1|111.06|111|30871
1629210460000|2021-08-17 14:27:40|111.08|111|111.1|111.04|111.1|111.06|111.08|111|11526
1629210470000|2021-08-17 14:27:50||111.06||111.04||111.06||111.04|0
1629210480000|2021-08-17 14:28:00|111.12|111.06|111.16|111.12|111.18|111.12|111.12|111.06|5891
1629210490000|2021-08-17 14:28:10|111.18|111.14|111.16|111.14|111.18|111.14|111.16|111.12|7222
1629210500000|2021-08-17 14:28:20|111.2||111.2||111.2||111.2||1
1629210510000|2021-08-17 14:28:30||111.16||111.16||111.16||111.14|0
1629210520000|2021-08-17 14:28:40|111.22||111.22||111.22||111.22||36
1629210530000|2021-08-17 14:28:50|111.2||111.2||111.2||111.2||7
1629210540000|2021-08-17 14:29:00|111.24|111.18|111.24|111.18|111.24|111.18|111.24|111.18|8282
1629210550000|2021-08-17 14:29:10|111.2|111.16|111.18|111.12|111.2|111.16|111.16|111.12|16382
1629210560000|2021-08-17 14:29:20||111.14||111.14||111.14||111.12|1863
1629210570000|2021-08-17 14:29:30|111.16|111.12|111.16|111.12|111.16|111.12|111.14|111.12|3454
1629210580000|2021-08-17 14:29:40|111.18|111.14|111.16|111.12|111.18|111.14|111.16|111.12|8608
1629210600000|2021-08-17 14:30:00|111.18|111.14|111.18|111.12|111.22|111.18|111.18|111.1|14618
1629210610000|2021-08-17 14:30:10|111.16|111.14|111.18|111.12|111.18|111.14|111.14|111.12|3657
1629210620000|2021-08-17 14:30:20|111.2|111.14|111.18|111.14|111.2|111.16|111.18|111.14|2000
1629210640000|2021-08-17 14:30:40|111.16|111.12|111.18|111.12|111.18|111.12|111.14|111.12|945
1629210650000|2021-08-17 14:30:50|111.16|111.1|111.1|111.04|111.16|111.1|111.06|111.04|27352
1629210660000|2021-08-17 14:31:00|111.08|111|111.08|111.04|111.08|111.04|111.06|111|11547
1629210670000|2021-08-17 14:31:10|111.1|111.02|111.1|111.06|111.14|111.06|111.08|111.02|19183
1629210680000|2021-08-17 14:31:20|111.12||111.1||111.12||111.1||1
1629210700000|2021-08-17 14:31:40|||||||||7500
1629210740000|2021-08-17 14:32:20|111.12|111.08|111.12|111.08|111.12|111.1|111.1|111.08|14321
1629210770000|2021-08-17 14:32:50|111.1|111.06|111.06|111.02|111.12|111.06|111.06|111.02|14710
1629210780000|2021-08-17 14:33:00|111.08|111.04|111.1|111.04|111.12|111.06|111.08|111.04|2662
1629210790000|2021-08-17 14:33:10|111.12|111.06|111.12|111.08|111.16|111.14|111.1|111.06|18257
1629210800000|2021-08-17 14:33:20|111.1|111.04|111.12|111.08|111.12|111.08|111.1|111.04|10293
1629210820000|2021-08-17 14:33:40|111.1||111.1||111.12||111.1||12916
1629210830000|2021-08-17 14:33:50|111.08|111.06|111.06|111|111.08|111.06|111.02|110.96|24158
1629210840000|2021-08-17 14:34:00|111.08|111.02|111.1|111.06|111.1|111.06|111.08|111.02|1537
1629210880000|2021-08-17 14:34:40|111.08|111.04|111.1|111.06|111.1|111.06|111.08|111.04|6044
1629210890000|2021-08-17 14:34:50|111.12|111.08|111.1|111.06|111.12|111.1|111.1|111.06|8448
1629210920000|2021-08-17 14:35:20|111.12|111.08|111.12|111.1|111.12|111.1|111.12|111.08|1080
1629210930000|2021-08-17 14:35:30|111.1|111.08|111.1|111.06|111.12|111.08|111.08|111.04|44326
1629210940000|2021-08-17 14:35:40|111.12|111.08|111.18|111.12|111.2|111.14|111.12|111.08|8607
1629210950000|2021-08-17 14:35:50|111.2|111.14|111.26|111.22|111.26|111.22|111.18|111.14|1790
1629210960000|2021-08-17 14:36:00|111.28|111.24|111.38|111.34|111.4|111.34|111.28|111.24|3583
1629210970000|2021-08-17 14:36:10|111.4|111.36|111.46|111.4|111.48|111.4|111.4|111.36|100
1629210990000|2021-08-17 14:36:30|111.44|111.38|111.36|111.34|111.44|111.38|111.36|111.32|61617
1629211000000|2021-08-17 14:36:40|111.34|111.32|111.34|111.3|111.34|111.32|111.3|111.28|13589
1629211020000|2021-08-17 14:37:00|||||||||1833
1629211030000|2021-08-17 14:37:10|111.36|111.32|111.32|111.3|111.38|111.34|111.3|111.28|15692
1629211040000|2021-08-17 14:37:20|111.3|111.28|111.34|111.3|111.34|111.3|111.3|111.28|168504
1629211050000|2021-08-17 14:37:30|111.32|111.28|111.2|111.12|111.32|111.28|111.18|111.1|87551
1629211060000|2021-08-17 14:37:40|111.18|111.14|111.24|111.2|111.24|111.2|111.18|111.14|121681
1629211070000|2021-08-17 14:37:50|111.26|111.22|111.26|111.22|111.26|111.24|111.24|111.22|9585
1629211090000|2021-08-17 14:38:10|111.24|111.18|111.24|111.2|111.24|111.2|111.18|111.16|45066
1629211100000|2021-08-17 14:38:20|111.26|111.22|111.36|111.32|111.36|111.32|111.26|111.22|13555
1629211110000|2021-08-17 14:38:30|111.34|111.28|111.3|111.28|111.34|111.28|111.3|111.28|4579
1629211120000|2021-08-17 14:38:40|111.28|111.24|111.28|111.26|111.3|111.26|111.28|111.24|4537
1629211130000|2021-08-17 14:38:50|111.26|111.24|111.24|111.18|111.26|111.24|111.24|111.18|10979
1629211140000|2021-08-17 14:39:00|111.26|111.2|111.28|111.24|111.28|111.26|111.26|111.2|43233
1629211150000|2021-08-17 14:39:10|111.3|111.26|111.32|111.26|111.34|111.28|111.26|111.24|50434
1629211160000|2021-08-17 14:39:20|111.34|111.28|111.36|111.32|111.36|111.32|111.34|111.28|3118
1629211170000|2021-08-17 14:39:30|111.38|111.34|111.38|111.34|111.4|111.36|111.36|111.32|5120
1629211180000|2021-08-17 14:39:40|111.4|111.36|111.4|111.36|111.4|111.36|111.4|111.34|2919
1629211190000|2021-08-17 14:39:50|111.38|111.34|111.38|111.34|111.38|111.36|111.36|111.34|8125
1629211200000|2021-08-17 14:40:00|111.36|111.36|111.36|111.32|111.36|111.36|111.34|111.28|16104
1629211210000|2021-08-17 14:40:10|111.34|111.3|111.3|111.28|111.36|111.3|111.3|111.26|21965
1629211220000|2021-08-17 14:40:20|111.28|111.26|111.26|111.2|111.28|111.28|111.26|111.2|770
1629211230000|2021-08-17 14:40:30|111.28|111.18|111.32|111.24|111.32|111.28|111.28|111.18|7863
1629211240000|2021-08-17 14:40:40|111.3|111.28|111.28|111.24|111.3|111.28|111.28|111.22|7286
1629211260000|2021-08-17 14:41:00|111.3|111.26|111.36|111.3|111.38|111.32|111.3|111.26|2266
1629211270000|2021-08-17 14:41:10||111.32||111.32||111.32||111.32|10791
1629211280000|2021-08-17 14:41:20|111.4|111.34|111.38|111.32|111.4|111.36|111.34|111.32|13458
1629211290000|2021-08-17 14:41:30|111.36|111.3|111.3|111.24|111.36|111.3|111.28|111.24|22513
1629211300000|2021-08-17 14:41:40|111.28||111.28||111.28||111.28||0
1629211310000|2021-08-17 14:41:50|111.26|111.22|111.28|111.24|111.3|111.24|111.22|111.14|23580
1629211320000|2021-08-17 14:42:00|111.3|111.26|111.3|111.24|111.3|111.28|111.3|111.24|30967
1629211330000|2021-08-17 14:42:10|111.24|111.22|111.3|111.26|111.3|111.26|111.24|111.22|21607
1629211350000|2021-08-17 14:42:30|111.32|111.28|111.3|111.26|111.32|111.3|111.3|111.26|1516
1629211360000|2021-08-17 14:42:40|111.28|111.28|111.28|111.26|111.32|111.28|111.28|111.26|2414
1629211370000|2021-08-17 14:42:50|111.3||111.3||111.3||111.3||180
1629211380000|2021-08-17 14:43:00|111.32|111.28|111.32|111.3|111.32|111.3|111.32|111.28|12969
1629211390000|2021-08-17 14:43:10|111.3|111.26|111.3|111.26|111.32|111.28|111.3|111.26|473
1629211410000|2021-08-17 14:43:30|||||||||30724
1629211420000|2021-08-17 14:43:40|111.28|111.24|111.26|111.2|111.28|111.24|111.22|111.18|21199
1629211430000|2021-08-17 14:43:50|111.24|111.22|111.28|111.24|111.28|111.26|111.24|111.22|1770
1629211440000|2021-08-17 14:44:00|111.26||111.28||111.28||111.26||0
1629211450000|2021-08-17 14:44:10|111.26|111.22|111.28|111.24|111.28|111.24|111.24|111.22|2609
1629211460000|2021-08-17 14:44:20|111.26|111.22|111.26|111.2|111.26|111.22|111.22|111.16|8047
1629211480000|2021-08-17 14:44:40|111.24|111.22|111.24|111.2|111.26|111.24|111.22|111.18|3321
1629211490000|2021-08-17 14:44:50|111.26|111.22|111.3|111.26|111.32|111.26|111.26|111.2|4398
1629211500000|2021-08-17 14:45:00|111.28|111.24|111.3|111.24|111.3|111.24|111.28|111.22|957
1629211510000|2021-08-17 14:45:10|111.28|111.22|111.26|111.2|111.28|111.22|111.24|111.18|18512
1629211520000|2021-08-17 14:45:20|||||||||1000
1629211530000|2021-08-17 14:45:30|111.3|111.22|111.3|111.26|111.3|111.26|111.26|111.22|11033
1629211540000|2021-08-17 14:45:40|111.28|111.22|111.2|111.16|111.28|111.22|111.2|111.12|8996
1629211550000|2021-08-17 14:45:50|111.18|111.14|111.16|111.12|111.18|111.14|111.16|111.12|36
1629211560000|2021-08-17 14:46:00|111.18|111.1|111.22|111.18|111.24|111.18|111.18|111.08|5995
1629211570000|2021-08-17 14:46:10||111.16||111.18||111.18||111.16|0
1629211580000|2021-08-17 14:46:20|111.24|111.2|111.26|111.22|111.26|111.22|111.24|111.2|98
1629211590000|2021-08-17 14:46:30|111.28|111.2|111.24|111.2|111.28|111.2|111.22|111.2|5545
1629211600000|2021-08-17 14:46:40|111.26|111.22|111.26|111.22|111.28|111.22|111.24|111.2|5
1629211610000|2021-08-17 14:46:50|111.24|111.2|111.22|111.16|111.28|111.22|111.22|111.16|3380
1629211620000|2021-08-17 14:47:00|111.2|111.14|111.2|111.14|111.2|111.16|111.18|111.14|18282
1629211630000|2021-08-17 14:47:10|111.14|111.12|111.18|111.14|111.2|111.14|111.14|111.1|52627
1629211640000|2021-08-17 14:47:20|111.2|111.16|111.18|111.14|111.2|111.18|111.18|111.14|2755
1629211650000|2021-08-17 14:47:30|111.16|111.12|111.16|111.14|111.18|111.14|111.16|111.12|4787
1629211660000|2021-08-17 14:47:40|111.14|111.12|111.18|111.12|111.18|111.12|111.14|111.1|6739
1629211670000|2021-08-17 14:47:50|111.16|111.14|111.08|111.04|111.16|111.14|111.08|111.02|14112
1629211680000|2021-08-17 14:48:00|111.06|111.02|111.08|111.02|111.08|111.02|111.06|111.02|2
1629211690000|2021-08-17 14:48:10|111.06|111.04|111.06|111.04|111.08|111.04|111.06|111.04|1300
1629211700000|2021-08-17 14:48:20|111.08|111.02|111.1|111.06|111.12|111.06|111.08|111.02|11187
1629211710000|2021-08-17 14:48:30|111.14|111.08|111.1|111.08|111.14|111.08|111.1|111.08|1362
1629211720000|2021-08-17 14:48:40|111.14|111.1|111.14|111.1|111.14|111.1|111.12|111.1|16864
1629211730000|2021-08-17 14:48:50||111.12||111.12||111.12||111.12|4000
1629211740000|2021-08-17 14:49:00|111.18|111.14|111.16|111.12|111.18|111.14|111.14|111.12|1871
1629211750000|2021-08-17 14:49:10|111.18|111.14|111.18|111.14|111.18|111.14|111.16|111.14|4063
1629211760000|2021-08-17 14:49:20|111.14|111.12|111.16|111.12|111.18|111.12|111.14|111.12|7810
1629211770000|2021-08-17 14:49:30|||||||||17000
1629211790000|2021-08-17 14:49:50|111.14|111.1|111.1|111.08|111.14|111.1|111.1|111.04|7122
1629211800000|2021-08-17 14:50:00|111.08|111.04|111.08|111.04|111.1|111.04|111.06|111.02|511
1629211810000|2021-08-17 14:50:10|111.06||111.06||111.06||111.06||0
1629211820000|2021-08-17 14:50:20|111.04|111.02|110.96|110.9|111.04|111.02|110.96|110.88|12131
1629211830000|2021-08-17 14:50:30|110.98|110.92|110.96|110.92|111.02|110.96|110.96|110.92|4150
1629211840000|2021-08-17 14:50:40|110.94|110.9|110.94|110.88|110.94|110.92|110.94|110.88|3
1629211850000|2021-08-17 14:50:50||110.86||110.88||110.88||110.86|8232
1629211860000|2021-08-17 14:51:00|110.92|110.9|110.94|110.9|110.96|110.92|110.92|110.88|5413
1629211870000|2021-08-17 14:51:10|110.96|110.92|110.98|110.94|110.98|110.94|110.96|110.92|1318
1629211880000|2021-08-17 14:51:20|110.96|110.92|110.96|110.9|110.96|110.92|110.96|110.9|0
1629211890000|2021-08-17 14:51:30|110.98|110.92|110.98|110.94|110.98|110.94|110.98|110.92|1218
1629211900000|2021-08-17 14:51:40|110.96|110.92|110.96|110.94|110.98|110.94|110.96|110.92|64
1629211920000|2021-08-17 14:52:00|110.98|110.96|110.98|110.94|111.02|110.96|110.96|110.92|7117
1629211930000|2021-08-17 14:52:10|110.96|110.92|110.9|110.88|110.96|110.92|110.9|110.88|4202
1629211940000|2021-08-17 14:52:20|110.92|110.9|110.94|110.9|110.94|110.9|110.92|110.9|2901
1629211950000|2021-08-17 14:52:30|||||||||10872
1629211980000|2021-08-17 14:53:00|110.96|110.94|110.98|110.92|110.98|110.94|110.94|110.9|27175
1629211990000|2021-08-17 14:53:10|||||||||4082
1629212000000|2021-08-17 14:53:20|110.94|110.9|110.94|110.9|110.94|110.9|110.92|110.9|3642
1629212010000|2021-08-17 14:53:30|110.98|110.92|110.94|110.9|110.98|110.92|110.94|110.9|1256
1629212030000|2021-08-17 14:53:50|110.92|110.88|110.9|110.86|110.92|110.88|110.88|110.82|11742
1629212040000|2021-08-17 14:54:00|110.88||110.88||110.88||110.88||79
1629212060000|2021-08-17 14:54:20|110.9|110.88|110.9|110.88|110.9|110.88|110.9|110.86|2684
1629212070000|2021-08-17 14:54:30|110.88|110.86|110.88|110.84|110.88|110.86|110.86|110.8|10493
1629212080000|2021-08-17 14:54:40|110.9|110.86|110.88|110.86|110.9|110.86|110.88|110.86|1638
1629212090000|2021-08-17 14:54:50|110.9|110.88|110.98|110.92|110.98|110.92|110.88|110.86|15413
1629212100000|2021-08-17 14:55:00|110.96||111||111||110.96||409
1629212110000|2021-08-17 14:55:10|111.02|110.94|111.06|111|111.06|111|111.02|110.92|4051
1629212120000|2021-08-17 14:55:20|||||||||750
1629212130000|2021-08-17 14:55:30|111.08|111.02|111.1|111.04|111.1|111.04|111.08|111|37138
1629212140000|2021-08-17 14:55:40|111.02|111.02|111|110.96|111.02|111.02|110.98|110.92|54699
1629212150000|2021-08-17 14:55:50|110.98|110.94|110.98|110.92|110.98|110.96|110.98|110.92|6038
1629212160000|2021-08-17 14:56:00|110.96|110.9|110.96|110.92|110.96|110.92|110.96|110.9|2471
1629212180000|2021-08-17 14:56:20|110.94|110.88|110.9|110.84|110.94|110.88|110.9|110.82|14010
1629212200000|2021-08-17 14:56:40||110.86||110.86||110.86||110.86|38
1629212210000|2021-08-17 14:56:50|110.88|110.88|110.94|110.9|110.96|110.92|110.88|110.88|6141
1629212220000|2021-08-17 14:57:00|110.96||110.94||110.96||110.94||0
1629212230000|2021-08-17 14:57:10|110.92|110.88|110.94|110.9|110.96|110.92|110.9|110.84|2596
1629212250000|2021-08-17 14:57:30|110.92|110.88|110.88|110.82|110.92|110.88|110.88|110.82|2438
1629212260000|2021-08-17 14:57:40|110.9|110.84|110.9|110.86|110.92|110.86|110.9|110.84|122
1629212270000|2021-08-17 14:57:50||110.84||110.84||110.86||110.84|0
1629212280000|2021-08-17 14:58:00|110.88|110.82|110.84|110.8|110.88|110.82|110.78|110.74|26679
1629212290000|2021-08-17 14:58:10|110.82|110.78|110.76|110.74|110.82|110.78|110.76|110.74|21542
1629212300000|2021-08-17 14:58:20|110.78|110.76|110.78|110.72|110.78|110.76|110.76|110.72|3106
1629212310000|2021-08-17 14:58:30||110.74||110.74||110.74||110.74|700
1629212320000|2021-08-17 14:58:40|110.8|110.76|110.8|110.76|110.8|110.76|110.8|110.74|3507
1629212330000|2021-08-17 14:58:50|110.78|110.74|110.76|110.74|110.78|110.74|110.74|110.72|3815
1629212340000|2021-08-17 14:59:00|110.74|110.72|110.8|110.74|110.8|110.76|110.7|110.68|15347
1629212350000|2021-08-17 14:59:10|110.82|110.76|110.82|110.78|110.84|110.8|110.8|110.76|6941
1629212360000|2021-08-17 14:59:20|110.8||110.82||110.82||110.8||506
1629212370000|2021-08-17 14:59:30|110.8||110.82||110.82||110.8||0
1629212380000|2021-08-17 14:59:40|110.84|110.8|110.82|110.8|110.84|110.8|110.82|110.78|1287
1629212390000|2021-08-17 14:59:50|110.84|110.82|110.84|110.82|110.84|110.82|110.84|110.8|426
1629212410000|2021-08-17 15:00:10|110.82|110.8|110.86|110.8|110.86|110.82|110.82|110.8|17122
1629212420000|2021-08-17 15:00:20|110.84|110.82|110.88|110.84|110.88|110.86|110.84|110.82|4640
1629212430000|2021-08-17 15:00:30|110.86|110.82|110.84|110.8|110.86|110.82|110.84|110.8|6506
1629212450000|2021-08-17 15:00:50|110.82|110.76|110.8|110.76|110.84|110.78|110.8|110.74|6715
1629212460000|2021-08-17 15:01:00|110.78|110.74|110.74|110.68|110.78|110.74|110.72|110.68|4987
1629212470000|2021-08-17 15:01:10|110.76|110.7|110.76|110.72|110.78|110.72|110.76|110.7|2836
1629212480000|2021-08-17 15:01:20|110.74|110.7|110.74|110.68|110.74|110.7|110.74|110.68|0
1629212500000|2021-08-17 15:01:40|110.72||110.74||110.74||110.72||12
1629212520000|2021-08-17 15:02:00||110.7||110.68||110.7||110.68|100
1629212530000|2021-08-17 15:02:10|110.76|110.7|110.76|110.7|110.76|110.72|110.76|110.7|1135
1629212540000|2021-08-17 15:02:20|110.78|110.72|110.8|110.76|110.8|110.76|110.78|110.7|14196
1629212550000|2021-08-17 15:02:30|110.78|110.74|110.74|110.7|110.78|110.74|110.74|110.7|5415
1629212570000|2021-08-17 15:02:50|110.76|110.72|110.76|110.72|110.76|110.72|110.76|110.7|1784
1629212580000|2021-08-17 15:03:00|110.78|110.74|110.78|110.72|110.8|110.76|110.78|110.72|2041
1629212590000|2021-08-17 15:03:10|110.76|110.74|110.78|110.72|110.78|110.74|110.74|110.72|3305
1629212600000|2021-08-17 15:03:20||110.74||110.72||110.74||110.72|0
1629212630000|2021-08-17 15:03:50|110.76|110.7|110.76|110.72|110.76|110.72|110.74|110.7|7158
1629212660000|2021-08-17 15:04:20|110.74|110.7|110.74|110.7|110.76|110.72|110.72|110.7|10677
1629212680000|2021-08-17 15:04:40|110.72|110.66|110.66|110.62|110.72|110.68|110.66|110.6|6306
1629212690000|2021-08-17 15:04:50|110.68||110.66||110.68||110.66||1260
1629212710000|2021-08-17 15:05:10|110.68|110.64|110.7|110.64|110.72|110.7|110.68|110.64|18365
1629212720000|2021-08-17 15:05:20|110.72|110.68|110.72|110.68|110.72|110.68|110.72|110.68|0
1629212730000|2021-08-17 15:05:30|||||||||3000
1629212740000|2021-08-17 15:05:40|110.74|110.7|110.74|110.7|110.78|110.72|110.74|110.68|7004
1629212760000|2021-08-17 15:06:00|110.72|110.68|110.7|110.66|110.72|110.68|110.68|110.64|14441
1629212770000|2021-08-17 15:06:10|110.72|110.68|110.74|110.7|110.74|110.7|110.7|110.66|8585
1629212780000|2021-08-17 15:06:20|110.72||110.74||110.74||110.72||0
1629212790000|2021-08-17 15:06:30|||||||||8831
1629212800000|2021-08-17 15:06:40|110.72|110.72|110.76|110.72|110.78|110.74|110.72|110.72|4326
1629212810000|2021-08-17 15:06:50|110.74|110.7|110.74|110.7|110.74|110.7|110.72|110.7|2335
1629212820000|2021-08-17 15:07:00|110.72|110.68|110.68|110.64|110.72|110.68|110.68|110.62|29141
1629212830000|2021-08-17 15:07:10|110.66|110.62|110.64|110.58|110.66|110.62|110.64|110.56|6179
1629212840000|2021-08-17 15:07:20|110.66|110.6|110.68|110.62|110.68|110.64|110.66|110.6|8796
1629212850000|2021-08-17 15:07:30||110.64||110.66||110.66||110.64|491
1629212860000|2021-08-17 15:07:40|110.66|110.64|110.68|110.62|110.68|110.66|110.66|110.62|5393
1629212870000|2021-08-17 15:07:50|110.66||110.66||110.66||110.66||90
1629212880000|2021-08-17 15:08:00|110.68|110.64|110.72|110.68|110.72|110.68|110.68|110.64|19009
1629212890000|2021-08-17 15:08:10|110.74|110.7|110.72|110.68|110.74|110.7|110.68|110.66|16682
1629212900000|2021-08-17 15:08:20||110.7||110.68||110.7||110.68|0
1629212910000|2021-08-17 15:08:30|110.7|110.66|110.7|110.64|110.72|110.68|110.68|110.64|9858
1629212920000|2021-08-17 15:08:40||110.66||110.66||110.66||110.66|0
1629212930000|2021-08-17 15:08:50|||||||||251
1629212960000|2021-08-17 15:09:20|110.68|110.64|110.62|110.58|110.68|110.64|110.62|110.58|23740
1629212970000|2021-08-17 15:09:30|110.6|110.56|110.62|110.56|110.64|110.6|110.58|110.52|45314
1629212980000|2021-08-17 15:09:40||110.58||110.58||110.58||110.58|0
1629212990000|2021-08-17 15:09:50|110.6||110.6||110.6||110.6||20
1629213000000|2021-08-17 15:10:00|110.58|110.56|110.6|110.56|110.6|110.56|110.58|110.56|6377
1629213020000|2021-08-17 15:10:20|110.62|110.58|110.62|110.58|110.62|110.6|110.6|110.56|8683
1629213040000|2021-08-17 15:10:40||110.6||110.58||110.6||110.58|400
1629213060000|2021-08-17 15:11:00|110.64|110.6|110.64|110.62|110.64|110.62|110.64|110.6|4453
1629213070000|2021-08-17 15:11:10|110.66|110.64|110.64|110.62|110.66|110.64|110.64|110.62|6650
1629213080000|2021-08-17 15:11:20|110.66|110.64|110.64|110.6|110.68|110.64|110.62|110.58|35207
1629213110000|2021-08-17 15:11:50|||||||||25000
1629213120000|2021-08-17 15:12:00|110.62|110.58|110.6|110.58|110.64|110.6|110.6|110.56|22022
1629213130000|2021-08-17 15:12:10|110.58|110.56|110.6|110.56|110.6|110.56|110.58|110.56|29362
1629213140000|2021-08-17 15:12:20|110.56|110.54|110.58|110.54|110.6|110.56|110.54|110.48|88808
1629213150000|2021-08-17 15:12:30|110.56|110.52|110.56|110.5|110.56|110.54|110.54|110.5|11659
1629213160000|2021-08-17 15:12:40|110.54|110.52|110.56|110.52|110.56|110.54|110.54|110.5|15960
1629213170000|2021-08-17 15:12:50|110.54|110.54|110.58|110.54|110.58|110.56|110.54|110.5|9496
1629213180000|2021-08-17 15:13:00|110.56|110.5|110.56|110.54|110.58|110.54|110.54|110.5|6252
1629213190000|2021-08-17 15:13:10|110.58||110.58||110.58||110.58||919
1629213220000|2021-08-17 15:13:40||110.52||110.54||110.54||110.52|13626
1629213230000|2021-08-17 15:13:50|110.6|110.56|110.6|110.56|110.6|110.58|110.6|110.56|2755
1629213240000|2021-08-17 15:14:00|110.58|110.54|110.56|110.54|110.58|110.54|110.56|110.54|8856
1629213250000|2021-08-17 15:14:10|110.6|110.56|110.62|110.58|110.62|110.58|110.6|110.56|2832
1629213260000|2021-08-17 15:14:20|110.6|110.6|110.64|110.62|110.64|110.62|110.6|110.56|15935
1629213270000|2021-08-17 15:14:30|110.62|110.6|110.6|110.58|110.62|110.6|110.6|110.58|13457
1629213280000|2021-08-17 15:14:40|110.58|110.56|110.7|110.66|110.72|110.66|110.58|110.52|9526
1629213290000|2021-08-17 15:14:50|110.72|110.68|110.72|110.66|110.74|110.68|110.72|110.66|3999
1629213300000|2021-08-17 15:15:00|110.77|110.66|110.77|110.68|110.77|110.68|110.72|110.63|0
1629213310000|2021-08-17 15:15:10|110.72|110.63|110.71|110.64|110.73|110.64|110.66|110.57|2207
1629213320000|2021-08-17 15:15:20|110.66|110.59|110.71|110.62|110.71|110.64|110.66|110.57|0
1629213330000|2021-08-17 15:15:30|110.73|110.64|110.68|110.59|110.73|110.64|110.68|110.59|829
1629213340000|2021-08-17 15:15:40|110.73|110.64|110.68|110.59|110.73|110.64|110.68|110.59|0
1629213350000|2021-08-17 15:15:50|110.73|110.64|110.66|110.57|110.73|110.64|110.66|110.57|6658
1629213360000|2021-08-17 15:16:00|110.71|110.62|110.66|110.59|110.71|110.64|110.64|110.55|0
1629213370000|2021-08-17 15:16:10|110.71|110.64|110.72|110.63|110.77|110.68|110.68|110.59|2655
1629213380000|2021-08-17 15:16:20|110.79|110.7|110.79|110.7|110.79|110.7|110.74|110.63|1946
1629213390000|2021-08-17 15:16:30|110.81|110.65|110.76|110.67|110.81|110.72|110.76|110.65|0
1629213400000|2021-08-17 15:16:40|110.79|110.72|110.83|110.76|110.83|110.76|110.76|110.67|1612
1629213410000|2021-08-17 15:16:50|110.78|110.71|110.83|110.76|110.83|110.76|110.78|110.71|0
1629213420000|2021-08-17 15:17:00|110.76|110.69|110.74|110.65|110.81|110.72|110.74|110.65|3667
1629213430000|2021-08-17 15:17:10|110.79|110.7|110.79|110.7|110.79|110.7|110.74|110.65|0
1629213440000|2021-08-17 15:17:20|110.74|110.65|110.74|110.65|110.74|110.65|110.74|110.65|0
1629213460000|2021-08-17 15:17:40|110.79|110.7|110.83|110.74|110.83|110.74|110.76|110.67|3120
1629213470000|2021-08-17 15:17:50|110.78|110.69|110.83|110.74|110.83|110.74|110.78|110.69|0
1629213490000|2021-08-17 15:18:10|110.78|110.69|110.83|110.74|110.83|110.74|110.78|110.69|0
1629213500000|2021-08-17 15:18:20|110.78|110.69|110.78|110.69|110.83|110.76|110.78|110.69|2448
1629213510000|2021-08-17 15:18:30|110.83|110.74|110.78|110.69|110.83|110.74|110.78|110.69|0
1629213520000|2021-08-17 15:18:40|110.83|110.74|110.83|110.74|110.83|110.74|110.78|110.69|0
1629213530000|2021-08-17 15:18:50|110.78|110.69|110.78|110.69|110.83|110.74|110.78|110.69|0
1629213540000|2021-08-17 15:19:00|110.83|110.74|110.78|110.71|110.83|110.74|110.78|110.69|1220
1629213550000|2021-08-17 15:19:10|110.83|110.74|110.78|110.69|110.83|110.74|110.78|110.69|1196
1629213560000|2021-08-17 15:19:20|110.83|110.74|110.83|110.74|110.83|110.74|110.78|110.69|0
1629213570000|2021-08-17 15:19:30|110.78|110.71|110.83|110.76|110.83|110.76|110.78|110.71|2313
1629213580000|2021-08-17 15:19:40|110.78|110.69|110.78|110.69|110.83|110.74|110.78|110.69|0
1629213590000|2021-08-17 15:19:50|110.83|110.71|110.83|110.76|110.83|110.76|110.83|110.71|2000
1629213600000|2021-08-17 15:20:00|110.78|110.71|110.83|110.76|110.83|110.76|110.78|110.71|0
1629213610000|2021-08-17 15:20:10|110.78|110.71|110.78|110.71|110.83|110.76|110.78|110.71|0
1629213620000|2021-08-17 15:20:20|110.83|110.76|110.87|110.78|110.87|110.78|110.78|110.71|2914
1629213630000|2021-08-17 15:20:30|110.86|110.73|110.84|110.77|110.91|110.82|110.84|110.73|87
1629213640000|2021-08-17 15:20:40|110.89|110.82|110.89|110.82|110.89|110.82|110.89|110.82|0
1629213650000|2021-08-17 15:20:50|110.84|110.77|110.84|110.77|110.84|110.77|110.84|110.77|0
1629213660000|2021-08-17 15:21:00|110.87|110.78|110.89|110.8|110.89|110.8|110.82|110.73|3186
1629213670000|2021-08-17 15:21:10|110.84|110.75|110.84|110.77|110.89|110.8|110.84|110.75|0
1629213690000|2021-08-17 15:21:30|110.87|110.78|110.87|110.78|110.87|110.78|110.82|110.73|5207
1629213700000|2021-08-17 15:21:40|110.82|110.73|110.78|110.71|110.87|110.78|110.78|110.71|3291
1629213710000|2021-08-17 15:21:50|110.83|110.76|110.81|110.72|110.83|110.76|110.76|110.67|606
1629213720000|2021-08-17 15:22:00|110.76|110.67|110.8|110.69|110.83|110.76|110.76|110.67|20457
1629213730000|2021-08-17 15:22:10|110.82|110.73|110.87|110.78|110.87|110.78|110.82|110.73|4347
1629213740000|2021-08-17 15:22:20|110.82|110.73|110.86|110.77|110.93|110.82|110.82|110.73|1579
1629213750000|2021-08-17 15:22:30|110.91|110.82|110.82|110.73|110.91|110.82|110.82|110.73|0
1629213760000|2021-08-17 15:22:40|110.87|110.78|110.82|110.73|110.87|110.78|110.82|110.73|0
1629213770000|2021-08-17 15:22:50|110.87|110.78|110.82|110.73|110.87|110.78|110.82|110.73|0
1629213780000|2021-08-17 15:23:00|110.87|110.78|110.87|110.78|110.87|110.78|110.87|110.78|0
1629213790000|2021-08-17 15:23:10|110.82|110.73|110.91|110.82|110.91|110.82|110.82|110.73|0
1629213800000|2021-08-17 15:23:20|110.86|110.77|110.88|110.79|110.93|110.84|110.86|110.77|0
1629213810000|2021-08-17 15:23:30|110.91|110.84|110.86|110.79|110.91|110.84|110.86|110.79|1000
1629213820000|2021-08-17 15:23:40|110.91|110.82|110.87|110.78|110.91|110.82|110.84|110.75|2754
1629213830000|2021-08-17 15:23:50|110.89|110.73|110.91|110.8|110.91|110.8|110.84|110.73|0
1629213840000|2021-08-17 15:24:00|110.89|110.75|110.89|110.8|110.89|110.8|110.84|110.75|0
1629213860000|2021-08-17 15:24:20|110.84|110.75|110.89|110.8|110.89|110.8|110.84|110.75|0
1629213900000|2021-08-17 15:25:00|110.84|110.75|110.81|110.74|110.87|110.78|110.76|110.69|859
1629213910000|2021-08-17 15:25:10|110.74|110.67|110.79|110.72|110.79|110.72|110.74|110.67|2113
1629213920000|2021-08-17 15:25:20|110.74|110.67|110.76|110.67|110.76|110.67|110.74|110.67|2681
1629213930000|2021-08-17 15:25:30|110.81|110.74|110.74|110.65|110.81|110.74|110.74|110.63|5930
1629213940000|2021-08-17 15:25:40|110.79|110.7|110.74|110.65|110.79|110.7|110.74|110.65|0
1629213950000|2021-08-17 15:25:50|110.79|110.7|110.74|110.65|110.79|110.7|110.74|110.65|0
1629213960000|2021-08-17 15:26:00|110.79|110.7|110.79|110.7|110.79|110.7|110.74|110.65|0
1629213970000|2021-08-17 15:26:10|110.74|110.65|110.74|110.65|110.79|110.7|110.74|110.65|0
1629213980000|2021-08-17 15:26:20|110.79|110.7|110.79|110.7|110.79|110.7|110.79|110.7|0
1629213990000|2021-08-17 15:26:30|110.77|110.68|110.72|110.63|110.77|110.68|110.72|110.63|169
1629214000000|2021-08-17 15:26:40|110.77|110.68|110.72|110.63|110.77|110.68|110.72|110.63|0
1629214010000|2021-08-17 15:26:50|110.7|110.59|110.7|110.59|110.75|110.64|110.7|110.59|70
1629214020000|2021-08-17 15:27:00|110.75|110.64|110.7|110.59|110.75|110.66|110.7|110.59|0
1629214030000|2021-08-17 15:27:10|110.75|110.64|110.75|110.64|110.75|110.64|110.75|110.64|0
1629214040000|2021-08-17 15:27:20|110.71|110.62|110.68|110.59|110.73|110.64|110.66|110.57|3527
1629214050000|2021-08-17 15:27:30|110.73|110.64|110.67|110.58|110.73|110.66|110.62|110.53|1861
1629214060000|2021-08-17 15:27:40|110.62|110.53|110.62|110.53|110.67|110.58|110.62|110.53|0
1629214070000|2021-08-17 15:27:50|110.67|110.58|110.64|110.57|110.69|110.62|110.6|110.49|2301
1629214080000|2021-08-17 15:28:00|110.69|110.62|110.75|110.64|110.75|110.64|110.64|110.57|845
1629214090000|2021-08-17 15:28:10|110.7|110.59|110.6|110.49|110.71|110.6|110.6|110.49|12038
1629214100000|2021-08-17 15:28:20|110.65|110.54|110.58|110.49|110.65|110.54|110.58|110.49|0
1629214110000|2021-08-17 15:28:30|110.63|110.54|110.64|110.55|110.71|110.6|110.62|110.53|80
1629214120000|2021-08-17 15:28:40|110.69|110.6|110.69|110.6|110.69|110.6|110.69|110.6|0
1629214130000|2021-08-17 15:28:50|110.64|110.55|110.69|110.6|110.69|110.6|110.64|110.55|0
1629214140000|2021-08-17 15:29:00|110.64|110.55|110.69|110.6|110.69|110.6|110.64|110.55|2000
1629214150000|2021-08-17 15:29:10|110.64|110.55|110.7|110.59|110.75|110.64|110.64|110.55|1512
1629214170000|2021-08-17 15:29:30|110.75|110.64|110.7|110.59|110.75|110.66|110.7|110.57|3508
1629214180000|2021-08-17 15:29:40|110.75|110.64|110.79|110.66|110.81|110.7|110.74|110.61|4518
1629214190000|2021-08-17 15:29:50|110.74|110.61|110.7|110.61|110.79|110.66|110.7|110.61|2
1629270000000|2021-08-18 07:00:00|111.28|111|111.28|111.06|111.28|111.06|111.28|111|1
1629270010000|2021-08-18 07:00:10|111.26|111.08|111.22|110.94|111.26|111.08|111.02|110.88|21113
1629270020000|2021-08-18 07:00:20|111.26|110.96|111.2|110.94|111.28|110.98|111.04|110.78|51662
1629270030000|2021-08-18 07:00:30|111.18|110.92|111.16|110.94|111.18|110.94|111.16|110.92|33094
1629270040000|2021-08-18 07:00:40|111.18|110.96|111.34|111.1|111.38|111.1|111.16|110.96|8718
1629270050000|2021-08-18 07:00:50|111.4|111.12|111.48|111.3|111.56|111.42|111.4|111.12|59530
1629270060000|2021-08-18 07:01:00|111.46|111.32|111.42|111.16|111.5|111.32|111.34|111.02|12617
1629270070000|2021-08-18 07:01:10|111.4|111.18|111.34|111.14|111.4|111.18|111.34|111.14|0
1629270080000|2021-08-18 07:01:20|111.32|111.02|111.18|111|111.32|111.14|111.18|110.88|4421
1629270090000|2021-08-18 07:01:30|111.2|110.96|111.2|111.04|111.2|111.04|111.2|110.96|0
1629270100000|2021-08-18 07:01:40|111.18||111.18||111.18||111.18||1467
1629270110000|2021-08-18 07:01:50|111.2|111.02|111.32|111.14|111.32|111.14|111.2|111.02|13428
1629270120000|2021-08-18 07:02:00|111.44|111.16|111.4|111.24|111.56|111.26|111.36|111.08|17317
1629270130000|2021-08-18 07:02:10|111.42|111.22|111.44|111.26|111.46|111.28|111.34|111.22|6653
1629270140000|2021-08-18 07:02:20|111.42|111.28|111.54|111.34|111.56|111.34|111.42|111.28|3026
1629270150000|2021-08-18 07:02:30|111.52|111.38|111.52|111.44|111.52|111.44|111.52|111.38|2001
1629270160000|2021-08-18 07:02:40|||||||||3897
1629270170000|2021-08-18 07:02:50|111.56|111.46|111.6|111.5|111.6|111.5|111.56|111.46|9289
1629270180000|2021-08-18 07:03:00|111.7|111.52|111.78|111.64|111.8|111.64|111.68|111.52|6951
1629270190000|2021-08-18 07:03:10|111.8|111.66|111.8|111.7|111.8|111.7|111.8|111.66|10657
1629270200000|2021-08-18 07:03:20|111.9|111.72|111.88|111.72|111.9|111.72|111.88|111.72|40519
1629270210000|2021-08-18 07:03:30|111.86||111.84||111.86||111.84||1937
1629270220000|2021-08-18 07:03:40|111.88|111.74|111.88|111.78|111.9|111.78|111.86|111.74|11857
1629270230000|2021-08-18 07:03:50|111.9|111.8|111.9|111.8|111.9|111.8|111.9|111.8|0
1629270240000|2021-08-18 07:04:00|111.88|111.78|111.78|111.62|111.88|111.78|111.78|111.56|26081
1629270250000|2021-08-18 07:04:10|111.82|111.64|111.88|111.7|111.9|111.7|111.82|111.64|1396
1629270260000|2021-08-18 07:04:20||111.72||111.7||111.72||111.7|794
1629270270000|2021-08-18 07:04:30|||||||||4500
1629270280000|2021-08-18 07:04:40|111.86|111.62|111.78|111.56|111.88|111.62|111.78|111.54|7273
1629270290000|2021-08-18 07:04:50|111.74|111.58|111.78|111.58|111.8|111.62|111.72|111.56|300
1629270300000|2021-08-18 07:05:00|111.76|111.6|111.76|111.6|111.78|111.6|111.74|111.6|1355
1629270310000|2021-08-18 07:05:10|111.74|111.62|111.78|111.66|111.8|111.68|111.68|111.58|12000
1629270320000|2021-08-18 07:05:20|111.76|111.62|111.74|111.64|111.8|111.64|111.72|111.62|13002
1629270330000|2021-08-18 07:05:30|111.72|111.6|111.74|111.66|111.86|111.74|111.72|111.6|19281
1629270340000|2021-08-18 07:05:40|111.72|111.6|111.62|111.54|111.72|111.6|111.62|111.52|17718
1629270350000|2021-08-18 07:05:50|111.66|111.56|111.72|111.6|111.74|111.62|111.62|111.56|14753
1629270360000|2021-08-18 07:06:00|111.74|111.62|111.74|111.62|111.74|111.66|111.74|111.6|26939
1629270370000|2021-08-18 07:06:10|111.72|111.58|111.7|111.56|111.72|111.62|111.64|111.52|3610
1629270380000|2021-08-18 07:06:20|111.68|111.52|111.68|111.56|111.72|111.56|111.6|111.52|4250
1629270390000|2021-08-18 07:06:30|111.66|111.52|111.74|111.68|111.84|111.68|111.64|111.52|15394
1629270400000|2021-08-18 07:06:40|||||||||1167
1629270410000|2021-08-18 07:06:50|111.82|111.7|111.7|111.58|111.82|111.7|111.68|111.54|7093
1629270420000|2021-08-18 07:07:00||111.6||111.6||111.6||111.58|0
1629270430000|2021-08-18 07:07:10|||||||||89532
1629270440000|2021-08-18 07:07:20|111.68|111.58|111.66|111.54|111.68|111.58|111.6|111.52|9279
1629270450000|2021-08-18 07:07:30|111.64|111.52|111.62|111.5|111.64|111.52|111.48|111.34|19188
1629270460000|2021-08-18 07:07:40|111.6|111.48|111.62|111.54|111.62|111.54|111.58|111.48|4000
1629270470000|2021-08-18 07:07:50|111.7|111.56|111.72|111.6|111.8|111.64|111.7|111.56|22416
1629270480000|2021-08-18 07:08:00|111.7|111.62|111.54|111.44|111.7|111.62|111.54|111.44|3249
1629270490000|2021-08-18 07:08:10|111.52|111.4|111.48|111.4|111.52|111.42|111.48|111.36|4000
1629270500000|2021-08-18 07:08:20|111.46|111.36|111.42|111.32|111.46|111.36|111.36|111.22|20240
1629270510000|2021-08-18 07:08:30|111.4|111.3|111.4|111.32|111.44|111.32|111.28|111.22|100147
1629270530000|2021-08-18 07:08:50|111.44|111.34|111.42|111.34|111.48|111.4|111.4|111.34|7776
1629270540000|2021-08-18 07:09:00|111.4|111.32|111.5|111.38|111.58|111.46|111.26|111.16|40512
1629270550000|2021-08-18 07:09:10|111.48|111.34|111.48|111.34|111.5|111.34|111.42|111.34|0
1629270570000|2021-08-18 07:09:30|111.44||111.4||111.44||111.4||4
1629270600000|2021-08-18 07:10:00|111.42|111.36|111.3|111.22|111.44|111.36|111.3|111.2|42759
1629270610000|2021-08-18 07:10:10|111.28|111.24|111.32|111.24|111.36|111.24|111.24|111.22|15766
1629270620000|2021-08-18 07:10:20|111.3|111.26|111.32|111.24|111.36|111.26|111.3|111.24|5475
1629270630000|2021-08-18 07:10:30|111.3||111.28||111.3||111.28||0
1629270650000|2021-08-18 07:10:50|111.26|111.2|111.18|111.08|111.26|111.2|111.14|111.02|7983
1629270660000|2021-08-18 07:11:00|111.2|111.1|111.26|111.14|111.3|111.18|111.2|111.1|8574
1629270670000|2021-08-18 07:11:10|111.24|111.16|111.32|111.2|111.34|111.24|111.24|111.16|6325
1629270680000|2021-08-18 07:11:20||111.22||111.22||111.22||111.22|0
1629270690000|2021-08-18 07:11:30|111.3|111.24|111.26|111.2|111.3|111.24|111.24|111.18|9873
1629270710000|2021-08-18 07:11:50|111.24|111.18|111.22|111.14|111.24|111.2|111.22|111.12|9201
1629270730000|2021-08-18 07:12:10|111.2||111.2||111.2||111.2||1
1629270740000|2021-08-18 07:12:20|111.24|111.1|111.14|111.04|111.24|111.1|111.14|111.04|4557
1629270750000|2021-08-18 07:12:30|111.12|111.02|111.18|111.06|111.2|111.06|111.06|111|10002
1629270760000|2021-08-18 07:12:40|111.2|111.08|111.22|111.1|111.26|111.12|111.2|111.08|5011
1629270770000|2021-08-18 07:12:50||111.08||111.08||111.08||111.08|0
1629270780000|2021-08-18 07:13:00||111.1||111.12||111.12||111.1|0
1629270790000|2021-08-18 07:13:10|111.2|111.1|111.16|111.04|111.2|111.1|111.16|111.04|0
1629270820000|2021-08-18 07:13:40|111.18|111.06|111.24|111.16|111.32|111.18|111.18|111.06|4232
1629270840000|2021-08-18 07:14:00|111.2|111.12|111.2|111.08|111.2|111.12|111.2|111.08|547
1629270850000|2021-08-18 07:14:10|111.18|111.06|111.14|111.02|111.18|111.06|111.14|111.02|0
1629270860000|2021-08-18 07:14:20||111.04||111.04||111.04||111.04|0
1629270870000|2021-08-18 07:14:30|||||||||10000
1629270880000|2021-08-18 07:14:40|111.12||111.12||111.12||111.12||0
1629270910000|2021-08-18 07:15:10|111.14|111.06|111.16|111.04|111.26|111.16|111.14|111.04|27692
1629270920000|2021-08-18 07:15:20||111||111||111||111|1956
1629270930000|2021-08-18 07:15:30|111.14|111.02|111.12|111.04|111.16|111.04|111.08|111.02|6099
1629270940000|2021-08-18 07:15:40|111.1|111.02|111|110.92|111.1|111.02|111|110.9|6311
1629270950000|2021-08-18 07:15:50|||||||||7875
1629270980000|2021-08-18 07:16:20|111.02|110.94|110.9|110.86|111.02|110.96|110.9|110.8|21217
1629270990000|2021-08-18 07:16:30|110.92|110.88|110.98|110.92|111.02|110.92|110.9|110.88|10715
1629271000000|2021-08-18 07:16:40|111|110.94|111|110.92|111.1|110.98|111|110.9|13813
1629271020000|2021-08-18 07:17:00|111.04|110.94|110.96|110.9|111.06|110.96|110.96|110.9|0
1629271030000|2021-08-18 07:17:10|111|110.92|111|110.92|111.06|110.96|110.96|110.9|4000
1629271040000|2021-08-18 07:17:20|110.98|110.9|110.84|110.76|110.98|110.9|110.84|110.74|4199
1629271050000|2021-08-18 07:17:30|110.86|110.78|110.98|110.84|110.98|110.84|110.86|110.78|8465
1629271060000|2021-08-18 07:17:40|||||||||15000
1629271080000|2021-08-18 07:18:00|111|110.86|111.06|110.94|111.06|110.94|111|110.86|36
1629271100000|2021-08-18 07:18:20|111.08|110.96|111.1|110.98|111.12|110.98|111.08|110.96|0
1629271120000|2021-08-18 07:18:40|111.08|110.96|111.06|110.94|111.08|110.96|111.06|110.92|15758
1629271130000|2021-08-18 07:18:50|111.04|110.92|111.02|110.92|111.06|110.92|111.02|110.88|0
1629271150000|2021-08-18 07:19:10|111.06|110.96|111.08|110.98|111.08|110.98|111.06|110.96|1
1629271200000|2021-08-18 07:20:00|111.06|110.96|111.06|110.98|111.06|110.98|111.06|110.92|200
1629271220000|2021-08-18 07:20:20|111.04|110.94|110.98|110.9|111.04|110.94|110.96|110.9|2353
1629271230000|2021-08-18 07:20:30|||||||||500
1629271240000|2021-08-18 07:20:40|111|110.92|110.98|110.9|111|110.92|110.98|110.9|0
1629271250000|2021-08-18 07:20:50||110.88||110.88||110.88||110.88|0
1629271260000|2021-08-18 07:21:00|111|110.9|110.98|110.88|111.06|110.94|110.98|110.88|9883
1629271300000|2021-08-18 07:21:40|111.02|110.92|111.06|110.98|111.06|110.98|111.02|110.92|925
1629271310000|2021-08-18 07:21:50|111.04|110.96|111.04|110.94|111.04|110.98|110.98|110.92|23545
1629271320000|2021-08-18 07:22:00|111.06||111.06||111.06||111.04||0
1629271330000|2021-08-18 07:22:10|111.04||111.04||111.04||111.04||0
1629271340000|2021-08-18 07:22:20|111.02|110.92|110.94|110.8|111.02|110.92|110.9|110.8|9258
1629271350000|2021-08-18 07:22:30|110.92||110.9||110.92||110.9||0
1629271370000|2021-08-18 07:22:50|110.92|110.82|110.9|110.84|110.94|110.84|110.9|110.82|6235
1629271380000|2021-08-18 07:23:00|||||||||9247
1629271390000|2021-08-18 07:23:10|110.96|110.86|111.06|110.92|111.06|110.92|110.96|110.86|8862
1629271400000|2021-08-18 07:23:20|111.04||111.04||111.04||111.04||1
1629271420000|2021-08-18 07:23:40|111.06|110.94|111.1|111|111.12|111|111.04|110.94|7461
1629271430000|2021-08-18 07:23:50|111.12|110.96|111.12|111.02|111.12|111.02|111.08|110.96|0
1629271440000|2021-08-18 07:24:00|111.1|111|111.12|110.98|111.12|111.04|111.08|110.96|0
1629271450000|2021-08-18 07:24:10|111.1|110.96|111.12|110.98|111.12|110.98|111.1|110.96|0
1629271460000|2021-08-18 07:24:20|111.1|111|111.12|111.02|111.12|111.02|111.1|111|0
1629271480000|2021-08-18 07:24:40|111.1|111|111.12|111.02|111.12|111.02|111.1|111|135
1629271490000|2021-08-18 07:24:50|111.1|111|111.08|111.04|111.1|111.04|111.06|110.96|282
1629271500000|2021-08-18 07:25:00|111.06|110.96|111.04|111|111.06|111|111.04|110.92|698
1629271510000|2021-08-18 07:25:10|111.06||111.08||111.08||111.06||0
1629271520000|2021-08-18 07:25:20|111.06|110.98|111.08|110.94|111.08|110.98|111.06|110.94|6074
1629271530000|2021-08-18 07:25:30||111||111.02||111.02||111|1903
1629271540000|2021-08-18 07:25:40||111.04||111.04||111.04||111.04|368
1629271550000|2021-08-18 07:25:50||111.02||111||111.02||111|4989
1629271570000|2021-08-18 07:26:10|111.06|110.96|111.04|110.92|111.06|111|111|110.9|29944
1629271580000|2021-08-18 07:26:20|111.06|110.94|111.08|110.96|111.08|110.96|111.06|110.94|8952
1629271590000|2021-08-18 07:26:30||110.98||111||111||110.98|536
1629271610000|2021-08-18 07:26:50|111.1|111.02|111.32|111.2|111.32|111.2|111.1|111.02|22295
1629271620000|2021-08-18 07:27:00|111.34|111.22|111.34|111.22|111.36|111.22|111.34|111.22|4950
1629271640000|2021-08-18 07:27:20|111.36|111.24|111.32|111.26|111.36|111.26|111.32|111.24|3042
1629271660000|2021-08-18 07:27:40|111.3|111.22|111.3|111.16|111.3|111.22|111.3|111.16|2421
1629271680000|2021-08-18 07:28:00|111.32|111.18|111.3|111.18|111.32|111.2|111.3|111.18|2
1629271690000|2021-08-18 07:28:10|111.28|111.16|111.24|111.14|111.28|111.18|111.22|111.1|1
1629271710000|2021-08-18 07:28:30|111.22|111.1|111.18|111.06|111.22|111.1|111.18|111.06|1610
1629271720000|2021-08-18 07:28:40|111.2|111.08|111.24|111.1|111.24|111.1|111.2|111.08|0
1629271730000|2021-08-18 07:28:50|111.22||111.24||111.24||111.22||0
1629271740000|2021-08-18 07:29:00|111.22|111.08|111.1|111.02|111.22|111.08|111.04|110.92|86567
1629271750000|2021-08-18 07:29:10|||||||||7183
1629271760000|2021-08-18 07:29:20|||||||||40809
1629271780000|2021-08-18 07:29:40|111.12|111.04|111.12|111.02|111.12|111.04|111.12|111.02|2315
1629271800000|2021-08-18 07:30:00|||||||||2
1629271810000|2021-08-18 07:30:10|111.1|110.98|111.04|110.96|111.1|111|111.02|110.94|9098
1629271820000|2021-08-18 07:30:20|110.96|110.9|111.08|111|111.08|111|110.96|110.86|33196
1629271830000|2021-08-18 07:30:30|111.1||111.1||111.1||111.1||860
1629271840000|2021-08-18 07:30:40|||||||||6565
1629271860000|2021-08-18 07:31:00|111.12|111.02|111.22|111.12|111.24|111.12|111.12|111.02|25279
1629271870000|2021-08-18 07:31:10|111.2|111.08|111.18|111.12|111.2|111.12|111.14|111.06|7086
1629271880000|2021-08-18 07:31:20|111.16|111.08|111.08|111|111.16|111.08|111.04|111|7475
1629271890000|2021-08-18 07:31:30|111.1|111.02|111.24|111.14|111.24|111.14|111.1|111.02|40276
1629271910000|2021-08-18 07:31:50|111.26|111.16|111.3|111.18|111.3|111.18|111.24|111.16|3512
1629271920000|2021-08-18 07:32:00|111.28|111.14|111.2|111.14|111.28|111.18|111.18|111.12|15667
1629271930000|2021-08-18 07:32:10|111.22|111.16|111.26|111.14|111.26|111.18|111.2|111.14|294
1629271940000|2021-08-18 07:32:20|111.24|111.16|111.16|111.06|111.24|111.16|111.16|111.06|5810
1629271950000|2021-08-18 07:32:30|111.14||111.14||111.14||111.14||0
1629271960000|2021-08-18 07:32:40|111.16||111.16||111.16||111.14||15454
1629271970000|2021-08-18 07:32:50|111.18|111.08|111.18|111.08|111.18|111.08|111.18|111.08|0
1629272000000|2021-08-18 07:33:20|111.2|111.1|111.2|111.1|111.2|111.1|111.2|111.1|90
1629272020000|2021-08-18 07:33:40|111.18|111.08|111.14|111.08|111.18|111.08|111.12|111.02|6575
1629272060000|2021-08-18 07:34:20|111.12|111.02|111.06|111|111.12|111.06|111.06|110.98|6716
1629272070000|2021-08-18 07:34:30|111.1|111.04|111.14|111.06|111.14|111.06|111.1|111.04|4301
1629272100000|2021-08-18 07:35:00|111.12|111.02|111.14|111.04|111.14|111.04|111.08|111.02|1442
1629272110000|2021-08-18 07:35:10|111.12|111.02|111.14|111.04|111.14|111.04|111.12|111.02|0
1629272140000|2021-08-18 07:35:40|||||||||2201
1629272150000|2021-08-18 07:35:50|||||||||5451
1629272170000|2021-08-18 07:36:10|||||||||33193
1629272190000|2021-08-18 07:36:30|111.02|111.02|111.12|111.02|111.14|111.04|111.02|110.94|50647
1629272200000|2021-08-18 07:36:40|111.14||111.14||111.14||111.14||0
1629272210000|2021-08-18 07:36:50|111.12||111.1||111.14||111.1||225
1629272220000|2021-08-18 07:37:00|111.12||111.14||111.14||111.12||0
1629272230000|2021-08-18 07:37:10|111.12||111.14||111.14||111.1||0
1629272240000|2021-08-18 07:37:20|111.12|111.04|111.14|111.06|111.14|111.06|111.12|111.04|11481
1629272250000|2021-08-18 07:37:30||111.08||111.06||111.08||111.06|0
1629272280000|2021-08-18 07:38:00||111.08||111.06||111.1||111.06|868
1629272290000|2021-08-18 07:38:10|||||||||650
1629272330000|2021-08-18 07:38:50|111.12|111.02|111.08|111|111.12|111.06|111.08|111|7851
1629272340000|2021-08-18 07:39:00|111.1|111.02|111.14|111.04|111.14|111.06|111.1|111.02|0
1629272350000|2021-08-18 07:39:10||111.06||111.06||111.06||111.06|0
1629272360000|2021-08-18 07:39:20|111.16|111.08|111.32|111.22|111.32|111.22|111.16|111.08|13780
1629272370000|2021-08-18 07:39:30|111.3|111.2|111.32|111.22|111.34|111.22|111.3|111.2|0
1629272380000|2021-08-18 07:39:40|111.34||111.34||111.34||111.34||0
1629272400000|2021-08-18 07:40:00|111.32||111.34||111.34||111.32||10000
1629272410000|2021-08-18 07:40:10|111.32||111.32||111.32||111.32||0
1629272430000|2021-08-18 07:40:30|111.34||111.34||111.34||111.34||7
1629272450000|2021-08-18 07:40:50|111.32||111.34||111.34||111.32||0
1629272470000|2021-08-18 07:41:10|||||||||98
1629272480000|2021-08-18 07:41:20|||||||||66229
1629272490000|2021-08-18 07:41:30|111.32|111.2|111.28|111.18|111.32|111.2|111.26|111.18|8561
1629272500000|2021-08-18 07:41:40|111.26|111.16|111.24|111.16|111.26|111.16|111.22|111.14|13274
1629272510000|2021-08-18 07:41:50|111.22|111.14|111.22|111.14|111.22|111.14|111.14|111.08|8161
1629272520000|2021-08-18 07:42:00|||||||||400
1629272540000|2021-08-18 07:42:20|||||||||7400
1629272610000|2021-08-18 07:43:30|||||||||4562
1629272620000|2021-08-18 07:43:40|||||||||12
1629272700000|2021-08-18 07:45:00|111.24|111.16|111.28|111.22|111.34|111.22|111.24|111.16|13451
1629272710000|2021-08-18 07:45:10|||||||||305
1629272720000|2021-08-18 07:45:20|111.26|111.2|111.26|111.2|111.26|111.2|111.26|111.2|3963
1629272730000|2021-08-18 07:45:30|111.28|111.18|111.28|111.2|111.28|111.2|111.26|111.18|2753
1629272750000|2021-08-18 07:45:50|111.26|111.22|111.24|111.18|111.26|111.22|111.22|111.18|4192
1629272760000|2021-08-18 07:46:00|111.26||111.26||111.26||111.26||0
1629272770000|2021-08-18 07:46:10|111.24|111.16|111.26|111.18|111.26|111.18|111.2|111.16|6859
1629272780000|2021-08-18 07:46:20|111.28|111.2|111.26|111.2|111.28|111.2|111.26|111.2|250
1629272790000|2021-08-18 07:46:30|||||||||215
1629272800000|2021-08-18 07:46:40|111.28||111.28||111.28||111.28||0
1629272820000|2021-08-18 07:47:00|111.26|111.18|111.24|111.16|111.26|111.18|111.22|111.16|3201
1629272830000|2021-08-18 07:47:10|111.22|111.14|111.16|111.14|111.22|111.14|111.16|111.14|10875
1629272840000|2021-08-18 07:47:20|111.14|111.1|111.1|111.06|111.16|111.1|111|110.96|10708
1629272850000|2021-08-18 07:47:30|111.12|111.08|111.16|111.06|111.16|111.08|111.12|111.06|3
1629272860000|2021-08-18 07:47:40|||||||||326
1629272870000|2021-08-18 07:47:50|||||||||4000
1629272880000|2021-08-18 07:48:00|111.14|111.08|111.18|111.1|111.22|111.16|111.14|111.08|13128
1629272890000|2021-08-18 07:48:10|111.16|111.08|111.1|111.06|111.16|111.1|111.1|111.06|1406
1629272900000|2021-08-18 07:48:20|111.12|111.08|111.12|111.06|111.14|111.1|111.1|111.06|2000
1629272910000|2021-08-18 07:48:30|111.14|111.08|111.14|111.08|111.14|111.1|111.14|111.08|0
1629272920000|2021-08-18 07:48:40|111.12|111.06|111.14|111.08|111.14|111.08|111.12|111.06|6789
1629272930000|2021-08-18 07:48:50|111.12|111.06|111.12|111.06|111.12|111.06|111.12|111.06|0
1629272940000|2021-08-18 07:49:00|111.14|111.08|111.14|111.08|111.14|111.1|111.14|111.08|0
1629272960000|2021-08-18 07:49:20|||||||||1793
1629272970000|2021-08-18 07:49:30|111.12|111.06|111.12|111.08|111.12|111.08|111.12|111.04|0
1629272980000|2021-08-18 07:49:40|111.14|111.06|111.12|111.08|111.14|111.08|111.12|111.06|0
1629272990000|2021-08-18 07:49:50|111.14|111.1|111.14|111.1|111.14|111.1|111.14|111.1|0
1629273000000|2021-08-18 07:50:00||111.08||111.1||111.1||111.08|0
1629273010000|2021-08-18 07:50:10|111.12|111.06|111.12|111.06|111.12|111.06|111.12|111.06|1010
1629273020000|2021-08-18 07:50:20|111.14|111.1|111.14|111.06|111.16|111.1|111.14|111.06|37
1629273030000|2021-08-18 07:50:30|111.12|111.08|111.12|111.08|111.12|111.08|111.12|111.08|0
1629273040000|2021-08-18 07:50:40|111.14|111.1|111.18|111.14|111.18|111.14|111.14|111.1|746
1629273050000|2021-08-18 07:50:50||111.1||111.1||111.1||111.1|87
1629273060000|2021-08-18 07:51:00|111.2||111.2||111.2||111.2||0
1629273070000|2021-08-18 07:51:10|111.18||111.18||111.2||111.18||0
1629273080000|2021-08-18 07:51:20|111.16||111.16||111.16||111.16||8000
1629273090000|2021-08-18 07:51:30|111.14|111.08|111.16|111.1|111.16|111.1|111.14|111.08|239
1629273100000|2021-08-18 07:51:40|111.14||111.14||111.14||111.14||7638
1629273120000|2021-08-18 07:52:00|111.16||111.14||111.16||111.14||2000
1629273130000|2021-08-18 07:52:10|111.12|111.08|111.12|111.06|111.18|111.12|111.02|110.96|41117
1629273140000|2021-08-18 07:52:20|111.14||111.14||111.14||111.14||31
1629273150000|2021-08-18 07:52:30|111.16|111.08|111.2|111.14|111.22|111.14|111.16|111.08|5928
1629273160000|2021-08-18 07:52:40|111.22||111.2||111.22||111.2||0
1629273170000|2021-08-18 07:52:50|111.22|111.16|111.24|111.18|111.28|111.22|111.22|111.16|11093
1629273180000|2021-08-18 07:53:00|111.26|111.22|111.24|111.18|111.3|111.22|111.24|111.18|1771
1629273190000|2021-08-18 07:53:10|111.26||111.28||111.28||111.26||0
1629273210000|2021-08-18 07:53:30|111.26|111.16|111.14|111.08|111.26|111.16|111.14|111.06|10432
1629273220000|2021-08-18 07:53:40|111.12||111.12||111.14||111.12||0
1629273230000|2021-08-18 07:53:50|111.14|111.1|111.16|111.1|111.18|111.12|111.12|111.08|1500
1629273240000|2021-08-18 07:54:00||111.08||111.08||111.08||111.08|0
1629273250000|2021-08-18 07:54:10|111.14|111.06|111.1|111.08|111.14|111.08|111.08|111.06|6624
1629273260000|2021-08-18 07:54:20|111.08|111.06|111.1|111.06|111.1|111.06|111.08|111.06|7812
1629273270000|2021-08-18 07:54:30|111.12|111.08|111.14|111.1|111.16|111.12|111.12|111.08|5469
1629273280000|2021-08-18 07:54:40|111.16|111.12|111.2|111.12|111.24|111.12|111.16|111.12|544
1629273290000|2021-08-18 07:54:50|111.22|111.14|111.24|111.16|111.24|111.16|111.22|111.14|0
1629273300000|2021-08-18 07:55:00|||||||||9757
1629273310000|2021-08-18 07:55:10|111.26|111.18|111.26|111.2|111.32|111.26|111.26|111.18|3938
1629273320000|2021-08-18 07:55:20|111.24|111.18|111.3|111.28|111.32|111.28|111.16|111.14|75631
1629273330000|2021-08-18 07:55:30|111.28|111.26|111.3|111.24|111.3|111.26|111.28|111.22|8495
1629273340000|2021-08-18 07:55:40|111.28|111.26|111.38|111.3|111.4|111.32|111.28|111.26|2072
1629273350000|2021-08-18 07:55:50|111.4||111.4||111.44||111.4||0
1629273360000|2021-08-18 07:56:00|111.38|111.32|111.34|111.28|111.4|111.34|111.34|111.28|8335
1629273370000|2021-08-18 07:56:10|111.36||111.36||111.36||111.36||191
1629273380000|2021-08-18 07:56:20|111.38|111.3|111.38|111.3|111.38|111.3|111.38|111.3|0
1629273390000|2021-08-18 07:56:30|111.36|111.28|111.36|111.28|111.36|111.28|111.36|111.28|0
1629273400000|2021-08-18 07:56:40|111.34|111.3|111.38|111.3|111.38|111.3|111.34|111.3|0
1629273410000|2021-08-18 07:56:50|111.34||111.34||111.34||111.34||0
1629273420000|2021-08-18 07:57:00|111.38|111.28|111.38|111.3|111.38|111.3|111.38|111.28|1554
1629273430000|2021-08-18 07:57:10|111.4|111.32|111.4|111.36|111.4|111.36|111.38|111.32|2000
1629273460000|2021-08-18 07:57:40|111.44|111.38|111.42|111.36|111.44|111.38|111.42|111.36|6941
1629273470000|2021-08-18 07:57:50|111.44|111.38|111.44|111.38|111.46|111.38|111.44|111.36|0
1629273480000|2021-08-18 07:58:00|111.42|111.36|111.44|111.36|111.44|111.38|111.42|111.36|0
1629273490000|2021-08-18 07:58:10||111.38||111.36||111.38||111.36|0
1629273500000|2021-08-18 07:58:20|||||||||5000
1629273520000|2021-08-18 07:58:40|111.42|111.34|111.34|111.3|111.42|111.34|111.32|111.3|8562
1629273540000|2021-08-18 07:59:00|111.32|111.28|111.32|111.26|111.34|111.28|111.28|111.26|7001
1629273550000|2021-08-18 07:59:10|111.34|111.28|111.44|111.36|111.44|111.36|111.34|111.28|118
1629273560000|2021-08-18 07:59:20||111.34||111.36||111.36||111.32|0
1629273580000|2021-08-18 07:59:40|111.42|111.34|111.36|111.28|111.42|111.34|111.36|111.28|0
1629273600000|2021-08-18 08:00:00|111.34|111.26|111.32|111.28|111.36|111.28|111.32|111.26|3694
1629273610000|2021-08-18 08:00:10|111.3|111.26|111.28|111.24|111.3|111.26|111.28|111.24|3193
1629273620000|2021-08-18 08:00:20|111.3|111.26|111.32|111.24|111.32|111.26|111.3|111.24|217
1629273630000|2021-08-18 08:00:30|111.3|111.26|111.32|111.26|111.32|111.26|111.3|111.26|11647
1629273640000|2021-08-18 08:00:40|111.3|111.24|111.3|111.24|111.3|111.24|111.3|111.24|0
1629273650000|2021-08-18 08:00:50|111.28|111.22|111.3|111.2|111.3|111.22|111.22|111.16|16148
1629273660000|2021-08-18 08:01:00|111.28||111.28||111.28||111.26||0
1629273670000|2021-08-18 08:01:10|111.3|111.22|111.32|111.24|111.32|111.24|111.3|111.22|250
1629273680000|2021-08-18 08:01:20|111.36|111.26|111.42|111.36|111.44|111.36|111.36|111.26|17502
1629273690000|2021-08-18 08:01:30|111.4|111.32|111.44|111.38|111.46|111.38|111.38|111.32|6180
1629273700000|2021-08-18 08:01:40|||||||||2000
1629273720000|2021-08-18 08:02:00|111.42|111.36|111.44|111.4|111.46|111.42|111.38|111.34|4558
1629273730000|2021-08-18 08:02:10|111.42||111.44||111.44||111.42||0
1629273740000|2021-08-18 08:02:20|111.42|111.36|111.44|111.4|111.44|111.4|111.4|111.34|5707
1629273750000|2021-08-18 08:02:30|111.42||111.42||111.42||111.42||4
1629273760000|2021-08-18 08:02:40|111.44|111.36|111.44|111.4|111.44|111.42|111.44|111.36|4664
1629273770000|2021-08-18 08:02:50|111.38|111.38|111.44|111.4|111.44|111.42|111.38|111.36|51310
1629273780000|2021-08-18 08:03:00|111.46|111.42|111.5|111.42|111.52|111.46|111.46|111.4|15072
1629273790000|2021-08-18 08:03:10||111.44||111.44||111.44||111.44|0
1629273800000|2021-08-18 08:03:20||111.46||111.44||111.46||111.44|3000
1629273810000|2021-08-18 08:03:30|111.52|111.46|111.52|111.46|111.54|111.46|111.52|111.46|0
1629273820000|2021-08-18 08:03:40|111.54||111.54||111.56||111.52||0
1629273830000|2021-08-18 08:03:50|111.56|111.48|111.66|111.58|111.66|111.58|111.56|111.48|6787
1629273840000|2021-08-18 08:04:00|111.64|111.6|111.64|111.56|111.7|111.64|111.62|111.56|22957
1629273850000|2021-08-18 08:04:10||111.58||111.58||111.58||111.58|0
1629273870000|2021-08-18 08:04:30|111.66|111.6|111.66|111.62|111.66|111.62|111.66|111.6|3188
1629273880000|2021-08-18 08:04:40|111.68|111.64|111.8|111.76|111.84|111.76|111.68|111.64|19577
1629273890000|2021-08-18 08:04:50|111.82|111.78|111.84|111.78|111.86|111.8|111.82|111.78|3351
1629273900000|2021-08-18 08:05:00|111.86||111.86||111.86||111.86||25158
1629273910000|2021-08-18 08:05:10|||||||||1779
1629273920000|2021-08-18 08:05:20|111.88|111.8|111.86|111.78|111.88|111.84|111.86|111.78|10207
1629273940000|2021-08-18 08:05:40|111.88|111.8|111.88|111.84|111.98|111.9|111.86|111.8|49176
1629273950000|2021-08-18 08:05:50|111.86|111.82|111.8|111.74|111.88|111.84|111.76|111.7|28794
1629273960000|2021-08-18 08:06:00|111.78|111.72|111.66|111.6|111.78|111.72|111.66|111.58|18577
1629273970000|2021-08-18 08:06:10|111.68||111.7||111.7||111.66||0
1629273980000|2021-08-18 08:06:20|111.66|111.58|111.64|111.56|111.66|111.58|111.64|111.54|20
1629274000000|2021-08-18 08:06:40|111.62|111.54|111.54|111.46|111.62|111.54|111.52|111.44|0
1629274010000|2021-08-18 08:06:50|111.52|111.42|111.5|111.46|111.54|111.46|111.5|111.42|0
1629274020000|2021-08-18 08:07:00|111.52||111.52||111.52||111.52||0
1629274030000|2021-08-18 08:07:10|111.5|111.44|111.48|111.4|111.52|111.44|111.48|111.38|210
1629274040000|2021-08-18 08:07:20|111.46|111.38|111.44|111.4|111.46|111.4|111.44|111.38|7
1629274050000|2021-08-18 08:07:30|111.4|111.36|111.52|111.44|111.54|111.48|111.4|111.36|12665
1629274060000|2021-08-18 08:07:40|111.54||111.52||111.54||111.52||0
1629274070000|2021-08-18 08:07:50|||||||||200
1629274080000|2021-08-18 08:08:00|111.5||111.48||111.52||111.48||5
1629274090000|2021-08-18 08:08:10|111.46|111.46|111.46|111.44|111.46|111.46|111.46|111.42|0
1629274110000|2021-08-18 08:08:30|111.48|111.46|111.68|111.6|111.68|111.62|111.48|111.46|10484
1629274120000|2021-08-18 08:08:40|111.7|111.62|111.7|111.66|111.74|111.66|111.7|111.62|3653
1629274130000|2021-08-18 08:08:50|111.72|111.62|111.64|111.56|111.72|111.62|111.64|111.56|2411
1629274140000|2021-08-18 08:09:00|111.62|111.54|111.58|111.54|111.62|111.54|111.58|111.54|823
1629274160000|2021-08-18 08:09:20|111.56|111.5|111.58|111.54|111.58|111.54|111.52|111.46|25702
1629274170000|2021-08-18 08:09:30|111.6|111.56|111.64|111.54|111.68|111.6|111.6|111.54|15012
1629274180000|2021-08-18 08:09:40||111.52||111.56||111.56||111.52|0
1629274190000|2021-08-18 08:09:50|111.62|111.52|111.6|111.54|111.62|111.54|111.58|111.52|266
1629274200000|2021-08-18 08:10:00|111.58|111.52|111.6|111.52|111.6|111.54|111.58|111.52|4501
1629274210000|2021-08-18 08:10:10|111.58|111.54|111.6|111.52|111.6|111.54|111.56|111.52|1501
1629274220000|2021-08-18 08:10:20|111.58|111.46|111.52|111.44|111.58|111.48|111.52|111.44|11648
1629274230000|2021-08-18 08:10:30|111.54|111.46|111.52|111.42|111.54|111.46|111.52|111.42|10681
1629274240000|2021-08-18 08:10:40|111.54|111.44|111.66|111.58|111.66|111.58|111.54|111.44|654
1629274260000|2021-08-18 08:11:00|111.68|111.6|111.66|111.62|111.74|111.66|111.66|111.6|13010
1629274270000|2021-08-18 08:11:10|111.68||111.7||111.7||111.68||0
1629274280000|2021-08-18 08:11:20|111.68||111.7||111.7||111.68||408
1629274290000|2021-08-18 08:11:30||111.64||111.64||111.64||111.64|0
1629274300000|2021-08-18 08:11:40|111.68|111.66|111.64|111.58|111.7|111.66|111.64|111.56|2954
1629274310000|2021-08-18 08:11:50|111.62|111.54|111.6|111.5|111.62|111.56|111.58|111.5|1693
1629274320000|2021-08-18 08:12:00|111.58|111.48|111.52|111.46|111.58|111.48|111.5|111.46|0
1629274350000|2021-08-18 08:12:30|111.54|111.48|111.6|111.56|111.64|111.56|111.54|111.48|173
1629274360000|2021-08-18 08:12:40|111.58|111.54|111.56|111.54|111.58|111.54|111.56|111.54|0
1629274370000|2021-08-18 08:12:50|111.54|111.5|111.56|111.5|111.56|111.54|111.54|111.5|1302
1629274380000|2021-08-18 08:13:00|111.54|111.48|111.54|111.46|111.54|111.48|111.54|111.44|6669
1629274390000|2021-08-18 08:13:10|111.52|111.48|111.56|111.5|111.56|111.5|111.52|111.48|0
1629274400000|2021-08-18 08:13:20||111.52||111.5||111.52||111.5|0
1629274420000|2021-08-18 08:13:40|111.54|111.46|111.52|111.46|111.54|111.46|111.52|111.46|6058
1629274430000|2021-08-18 08:13:50|111.54|111.5|111.64|111.56|111.64|111.56|111.54|111.5|1735
1629274440000|2021-08-18 08:14:00|111.62|111.54|111.6|111.56|111.62|111.56|111.6|111.52|1
1629274460000|2021-08-18 08:14:20||111.52||111.52||111.52||111.52|0
1629274500000|2021-08-18 08:15:00||111.54||111.52||111.54||111.52|22501
1629274510000|2021-08-18 08:15:10|111.58|111.5|111.5|111.44|111.58|111.5|111.5|111.4|24134
1629274520000|2021-08-18 08:15:20|111.52|111.46|111.5|111.44|111.54|111.52|111.5|111.42|2000
1629274530000|2021-08-18 08:15:30|111.48|111.42|111.48|111.44|111.5|111.44|111.48|111.38|0
1629274540000|2021-08-18 08:15:40|111.46|111.42|111.46|111.4|111.46|111.44|111.46|111.38|0
1629274550000|2021-08-18 08:15:50|111.44|111.38|111.46|111.38|111.48|111.42|111.42|111.36|5264
1629274570000|2021-08-18 08:16:10|111.44|111.36|111.44|111.36|111.48|111.42|111.44|111.36|0
1629274580000|2021-08-18 08:16:20|111.46|111.38|111.44|111.36|111.46|111.38|111.44|111.36|0
1629274590000|2021-08-18 08:16:30|111.42|111.38|111.56|111.5|111.56|111.5|111.42|111.38|13415
1629274600000|2021-08-18 08:16:40|111.58|111.52|111.56|111.5|111.6|111.54|111.54|111.46|21202
1629274610000|2021-08-18 08:16:50|111.54|111.48|111.56|111.48|111.56|111.48|111.52|111.48|4118
1629274620000|2021-08-18 08:17:00|||||||||5000
1629274630000|2021-08-18 08:17:10|111.54||111.54||111.56||111.54||5
1629274640000|2021-08-18 08:17:20||111.5||111.5||111.5||111.48|446
1629274650000|2021-08-18 08:17:30|111.52|111.48|111.46|111.42|111.52|111.48|111.46|111.42|2135
1629274660000|2021-08-18 08:17:40|111.48|111.38|111.48|111.36|111.48|111.38|111.48|111.36|1517
1629274670000|2021-08-18 08:17:50|111.46|111.4|111.46|111.4|111.48|111.4|111.46|111.4|0
1629274680000|2021-08-18 08:18:00|||||||||1000
1629274700000|2021-08-18 08:18:20|111.44||111.44||111.46||111.44||1261
1629274710000|2021-08-18 08:18:30|111.46||111.46||111.46||111.46||0
1629274720000|2021-08-18 08:18:40|111.44||111.46||111.46||111.44||81
1629274730000|2021-08-18 08:18:50|111.44||111.44||111.44||111.44||0
1629274740000|2021-08-18 08:19:00|111.42|111.42|111.44|111.4|111.48|111.44|111.42|111.4|8188
1629274750000|2021-08-18 08:19:10|111.42|111.36|111.44|111.4|111.44|111.4|111.42|111.36|293
1629274760000|2021-08-18 08:19:20|111.46|111.42|111.5|111.44|111.5|111.44|111.44|111.42|291
1629274770000|2021-08-18 08:19:30|111.54|111.46|111.52|111.48|111.54|111.48|111.52|111.46|0
1629274780000|2021-08-18 08:19:40|111.54||111.54||111.54||111.52||6769
1629274790000|2021-08-18 08:19:50|111.52|111.5|111.54|111.48|111.54|111.5|111.52|111.48|0
1629274800000|2021-08-18 08:20:00|111.56|111.5|111.6|111.54|111.6|111.54|111.56|111.5|2145
1629274820000|2021-08-18 08:20:20|111.58||111.58||111.58||111.58||0
1629274830000|2021-08-18 08:20:30|111.6|111.56|111.62|111.54|111.64|111.58|111.6|111.54|12726
1629274840000|2021-08-18 08:20:40|111.64||111.64||111.64||111.64||0
1629274860000|2021-08-18 08:21:00|111.66|111.56|111.62|111.54|111.68|111.6|111.62|111.54|10357
1629274880000|2021-08-18 08:21:20|111.52|111.52|111.56|111.54|111.62|111.54|111.52|111.5|14982
1629274890000|2021-08-18 08:21:30|||||||||1734
1629274900000|2021-08-18 08:21:40|111.62|111.56|111.6|111.54|111.64|111.56|111.54|111.46|11302
1629274920000|2021-08-18 08:22:00|111.58|111.5|111.56|111.46|111.58|111.54|111.52|111.46|2009
1629274930000|2021-08-18 08:22:10|111.54|111.48|111.54|111.5|111.54|111.5|111.54|111.48|0
1629274940000|2021-08-18 08:22:20|111.52|111.48|111.54|111.46|111.54|111.48|111.52|111.46|3
1629274960000|2021-08-18 08:22:40|111.56|111.48|111.54|111.5|111.56|111.5|111.54|111.48|1
1629274980000|2021-08-18 08:23:00|111.58|111.52|111.62|111.54|111.64|111.56|111.58|111.52|1965
1629274990000|2021-08-18 08:23:10||111.56||111.56||111.56||111.56|55
1629275000000|2021-08-18 08:23:20|111.6|111.54|111.58|111.5|111.62|111.56|111.58|111.5|3386
1629275010000|2021-08-18 08:23:30|111.56|111.54|111.5|111.46|111.56|111.54|111.5|111.46|45343
1629275040000|2021-08-18 08:24:00|111.52|111.48|111.42|111.36|111.54|111.48|111.42|111.36|18129
1629275050000|2021-08-18 08:24:10|111.44|111.38|111.5|111.46|111.52|111.48|111.44|111.38|3988
1629275060000|2021-08-18 08:24:20|111.48|111.44|111.5|111.44|111.5|111.44|111.48|111.42|0
1629275070000|2021-08-18 08:24:30||111.46||111.46||111.46||111.46|0
1629275080000|2021-08-18 08:24:40|111.54|111.48|111.5|111.46|111.54|111.48|111.48|111.46|15114
1629275090000|2021-08-18 08:24:50|111.48|111.44|111.46|111.4|111.48|111.44|111.46|111.4|3278
1629275100000|2021-08-18 08:25:00|||||||||50000
1629275110000|2021-08-18 08:25:10|111.48||111.48||111.48||111.48||0
1629275120000|2021-08-18 08:25:20|111.5|111.42|111.5|111.44|111.52|111.48|111.5|111.42|6032
1629275130000|2021-08-18 08:25:30||111.42||111.44||111.44||111.42|0
1629275150000|2021-08-18 08:25:50|111.48|111.42|111.5|111.44|111.5|111.48|111.48|111.42|6585
1629275160000|2021-08-18 08:26:00|111.48|111.42|111.48|111.4|111.5|111.48|111.46|111.4|14240
1629275170000|2021-08-18 08:26:10|111.46|111.42|111.52|111.48|111.54|111.48|111.46|111.42|6954
1629275180000|2021-08-18 08:26:20||111.46||111.48||111.48||111.44|0
1629275200000|2021-08-18 08:26:40|111.5|111.46|111.6|111.52|111.6|111.52|111.5|111.46|1065
1629275210000|2021-08-18 08:26:50|111.62|111.54|111.68|111.62|111.68|111.62|111.6|111.54|30
1629275220000|2021-08-18 08:27:00|111.66|111.6|111.64|111.6|111.66|111.62|111.64|111.6|3799
1629275230000|2021-08-18 08:27:10|111.66|111.58|111.6|111.52|111.66|111.58|111.6|111.52|736
1629275240000|2021-08-18 08:27:20||111.54||111.54||111.54||111.54|0
1629275250000|2021-08-18 08:27:30|111.58|111.5|111.54|111.48|111.58|111.5|111.5|111.44|15
1629275260000|2021-08-18 08:27:40|111.56|111.5|111.64|111.56|111.64|111.56|111.56|111.5|746
1629275270000|2021-08-18 08:27:50||111.58||111.58||111.58||111.58|100
1629275280000|2021-08-18 08:28:00|111.66|111.6|111.6|111.52|111.68|111.6|111.6|111.52|3808
1629275290000|2021-08-18 08:28:10|111.62|111.54|111.6|111.52|111.62|111.54|111.6|111.52|11159
1629275300000|2021-08-18 08:28:20|111.62|111.54|111.64|111.58|111.64|111.58|111.62|111.54|0
1629275310000|2021-08-18 08:28:30|111.66|111.6|111.66|111.6|111.66|111.6|111.66|111.6|0
1629275320000|2021-08-18 08:28:40|111.64|111.58|111.66|111.6|111.66|111.6|111.64|111.58|50
1629275330000|2021-08-18 08:28:50|111.64|111.58|111.6|111.56|111.64|111.58|111.6|111.52|6055
1629275340000|2021-08-18 08:29:00|111.58|111.58|111.58|111.56|111.6|111.58|111.58|111.5|8936
1629275350000|2021-08-18 08:29:10||111.52||111.52||111.52||111.5|0
1629275380000|2021-08-18 08:29:40|||||||||212
1629275390000|2021-08-18 08:29:50|111.56|111.5|111.5|111.44|111.56|111.5|111.46|111.4|8109
1629275400000|2021-08-18 08:30:00|111.52|111.46|111.58|111.52|111.58|111.52|111.52|111.46|0
1629275410000|2021-08-18 08:30:10|111.6||111.6||111.62||111.6||0
1629275430000|2021-08-18 08:30:30|111.58|111.5|111.6|111.54|111.6|111.54|111.56|111.5|2046
1629275450000|2021-08-18 08:30:50|111.58|111.52|111.56|111.5|111.58|111.52|111.54|111.5|4339
1629275460000|2021-08-18 08:31:00|111.54|111.52|111.56|111.5|111.56|111.52|111.54|111.5|1713
1629275470000|2021-08-18 08:31:10|111.58|111.52|111.6|111.52|111.6|111.54|111.58|111.52|4650
1629275480000|2021-08-18 08:31:20|111.58|111.5|111.6|111.5|111.6|111.5|111.56|111.5|0
1629275490000|2021-08-18 08:31:30|111.58||111.56||111.58||111.56||0
1629275500000|2021-08-18 08:31:40|111.54|111.48|111.52|111.44|111.54|111.48|111.48|111.4|4449
1629275520000|2021-08-18 08:32:00|||||||||10258
1629275530000|2021-08-18 08:32:10|111.54|111.46|111.6|111.52|111.6|111.52|111.54|111.46|179
1629275540000|2021-08-18 08:32:20|111.62||111.62||111.62||111.62||0
1629275550000|2021-08-18 08:32:30|111.64||111.64||111.64||111.64||0
1629275560000|2021-08-18 08:32:40||111.54||111.56||111.56||111.54|0
1629275590000|2021-08-18 08:33:10|111.66||111.66||111.68||111.66||0
1629275620000|2021-08-18 08:33:40|111.68|111.58|111.68|111.6|111.68|111.6|111.68|111.58|0
1629275630000|2021-08-18 08:33:50|111.72|111.62|111.76|111.68|111.78|111.68|111.72|111.62|3258
1629275640000|2021-08-18 08:34:00|111.74|111.64|111.72|111.62|111.76|111.64|111.7|111.62|1642
1629275650000|2021-08-18 08:34:10|111.7|111.64|111.78|111.7|111.78|111.7|111.68|111.64|16764
1629275660000|2021-08-18 08:34:20|111.76|111.72|111.74|111.7|111.76|111.74|111.74|111.7|1492
1629275670000|2021-08-18 08:34:30|111.76|111.72|111.68|111.62|111.76|111.72|111.68|111.62|7659
1629275680000|2021-08-18 08:34:40||111.6||111.6||111.6||111.6|0
1629275690000|2021-08-18 08:34:50|111.66|111.58|111.64|111.56|111.66|111.58|111.64|111.56|1772
1629275700000|2021-08-18 08:35:00|111.66|111.58|111.68|111.62|111.7|111.64|111.66|111.58|19817
1629275710000|2021-08-18 08:35:10|111.7|111.64|111.72|111.64|111.78|111.7|111.7|111.64|8553
1629275720000|2021-08-18 08:35:20||111.66||111.66||111.66||111.64|0
1629275730000|2021-08-18 08:35:30||111.64||111.64||111.66||111.64|217
1629275740000|2021-08-18 08:35:40|111.74|111.66|111.74|111.66|111.74|111.66|111.72|111.64|0
1629275750000|2021-08-18 08:35:50|111.72|111.68|111.74|111.68|111.74|111.68|111.72|111.68|0
1629275760000|2021-08-18 08:36:00|111.76|111.7|111.76|111.7|111.8|111.72|111.72|111.68|12858
1629275770000|2021-08-18 08:36:10|||||||||10800
1629275780000|2021-08-18 08:36:20|111.78|111.72|111.78|111.7|111.84|111.78|111.76|111.7|26246
1629275790000|2021-08-18 08:36:30||111.72||111.72||111.72||111.72|5000
1629275800000|2021-08-18 08:36:40|111.76|111.7|111.74|111.66|111.76|111.7|111.7|111.62|12736
1629275810000|2021-08-18 08:36:50||111.64||111.66||111.68||111.64|300
1629275820000|2021-08-18 08:37:00|111.78|111.68|111.74|111.66|111.78|111.74|111.72|111.66|1678
1629275830000|2021-08-18 08:37:10||111.68||111.68||111.68||111.68|0
1629275840000|2021-08-18 08:37:20|111.72|111.7|111.72|111.66|111.72|111.72|111.72|111.66|4523
1629275850000|2021-08-18 08:37:30|111.74|111.68|111.72|111.66|111.74|111.68|111.72|111.66|7675
1629275860000|2021-08-18 08:37:40|111.7|111.64|111.68|111.64|111.7|111.64|111.68|111.64|1037
1629275880000|2021-08-18 08:38:00|111.66|111.6|111.58|111.5|111.66|111.6|111.58|111.5|2454
1629275890000|2021-08-18 08:38:10|111.56||111.54||111.56||111.54||0
1629275900000|2021-08-18 08:38:20|111.58|111.52|111.64|111.56|111.64|111.56|111.58|111.52|10935
1629275920000|2021-08-18 08:38:40|111.62||111.62||111.62||111.62||44839
1629275930000|2021-08-18 08:38:50|111.6||111.62||111.62||111.6||0
1629275940000|2021-08-18 08:39:00|111.6|111.52|111.6|111.54|111.6|111.56|111.54|111.5|73793
1629275980000|2021-08-18 08:39:40|111.62|111.56|111.6|111.58|111.62|111.58|111.6|111.56|5883
1629275990000|2021-08-18 08:39:50|111.62||111.62||111.62||111.62||1904
1629276000000|2021-08-18 08:40:00|111.6|111.56|111.56|111.52|111.6|111.56|111.54|111.52|2291
1629276020000|2021-08-18 08:40:20|||||||||35
1629276030000|2021-08-18 08:40:30|111.54|111.5|111.56|111.52|111.56|111.52|111.52|111.48|5738
1629276040000|2021-08-18 08:40:40|111.58|111.54|111.58|111.54|111.58|111.56|111.56|111.52|45869
1629276050000|2021-08-18 08:40:50|111.6|111.56|111.58|111.52|111.64|111.58|111.58|111.52|4995
1629276060000|2021-08-18 08:41:00|111.56||111.56||111.6||111.56||0
1629276080000|2021-08-18 08:41:20|||||||||4
1629276090000|2021-08-18 08:41:30|111.54|111.5|111.54|111.5|111.54|111.5|111.54|111.5|2778
1629276100000|2021-08-18 08:41:40|111.52|111.48|111.52|111.48|111.52|111.48|111.5|111.44|18202
1629276130000|2021-08-18 08:42:10|111.5|111.46|111.46|111.4|111.5|111.46|111.46|111.38|5741
1629276150000|2021-08-18 08:42:30|111.44|111.38|111.44|111.38|111.44|111.38|111.42|111.36|319
1629276170000|2021-08-18 08:42:50|111.46|111.36|111.58|111.52|111.58|111.52|111.46|111.36|11124
1629276180000|2021-08-18 08:43:00|111.6|111.54|111.54|111.5|111.6|111.54|111.5|111.42|13890
1629276190000|2021-08-18 08:43:10||111.48||111.46||111.48||111.46|0
1629276200000|2021-08-18 08:43:20|111.52|111.48|111.5|111.46|111.52|111.5|111.5|111.46|5866
1629276220000|2021-08-18 08:43:40|111.54|111.48|111.58|111.5|111.58|111.52|111.54|111.48|1732
1629276230000|2021-08-18 08:43:50|111.56||111.56||111.56||111.56||100
1629276240000|2021-08-18 08:44:00|111.54|111.48|111.58|111.5|111.58|111.52|111.54|111.48|340
1629276260000|2021-08-18 08:44:20|||||||||100
1629276270000|2021-08-18 08:44:30|111.56|111.48|111.54|111.46|111.56|111.48|111.54|111.46|20
1629276280000|2021-08-18 08:44:40|111.56|111.5|111.56|111.5|111.58|111.52|111.56|111.5|3017
1629276290000|2021-08-18 08:44:50|111.58|111.52|111.6|111.52|111.6|111.52|111.58|111.52|0
1629276300000|2021-08-18 08:45:00||111.5||111.52||111.52||111.5|0
1629276310000|2021-08-18 08:45:10|111.58|111.5|111.58|111.5|111.58|111.5|111.52|111.46|1721
1629276320000|2021-08-18 08:45:20|111.56||111.58||111.58||111.56||450
1629276340000|2021-08-18 08:45:40|111.56|111.48|111.56|111.48|111.58|111.52|111.54|111.48|13519
1629276350000|2021-08-18 08:45:50|111.6|111.5|111.6|111.52|111.6|111.52|111.6|111.5|1464
1629276360000|2021-08-18 08:46:00|||||||||119
1629276370000|2021-08-18 08:46:10|111.58|111.54|111.56|111.52|111.58|111.54|111.56|111.5|0
1629276380000|2021-08-18 08:46:20|111.58|111.48|111.58|111.54|111.58|111.56|111.58|111.48|2001
1629276390000|2021-08-18 08:46:30||111.52||111.52||111.52||111.5|0
1629276440000|2021-08-18 08:47:20|111.6|111.54|111.66|111.6|111.66|111.62|111.6|111.54|6208
1629276450000|2021-08-18 08:47:30|111.68|111.58|111.6|111.54|111.68|111.58|111.6|111.54|2000
1629276460000|2021-08-18 08:47:40|111.62|111.52|111.64|111.56|111.64|111.56|111.62|111.52|0
1629276470000|2021-08-18 08:47:50|111.62|111.58|111.64|111.56|111.64|111.58|111.6|111.56|4387
1629276480000|2021-08-18 08:48:00|111.62||111.6||111.62||111.6||0
1629276500000|2021-08-18 08:48:20|111.58|111.52|111.46|111.38|111.58|111.52|111.46|111.38|13962
1629276510000|2021-08-18 08:48:30|111.44||111.44||111.46||111.44||1
1629276520000|2021-08-18 08:48:40|111.5|111.4|111.52|111.46|111.52|111.46|111.5|111.4|50
1629276530000|2021-08-18 08:48:50|||||||||10000
1629276540000|2021-08-18 08:49:00|111.54||111.54||111.54||111.54||1333
1629276560000|2021-08-18 08:49:20|111.52|111.48|111.52|111.46|111.54|111.48|111.52|111.46|0
1629276570000|2021-08-18 08:49:30|111.5|111.42|111.5|111.46|111.54|111.46|111.48|111.42|10558
1629276580000|2021-08-18 08:49:40|111.48||111.48||111.48||111.48||0
1629276600000|2021-08-18 08:50:00|111.46|111.4|111.58|111.52|111.62|111.54|111.42|111.34|43125
1629276610000|2021-08-18 08:50:10|111.6|111.54|111.56|111.5|111.6|111.54|111.56|111.5|0
1629276620000|2021-08-18 08:50:20|111.54|111.52|111.56|111.5|111.56|111.52|111.5|111.44|11240
1629276630000|2021-08-18 08:50:30|111.58|111.52|111.62|111.56|111.68|111.6|111.58|111.52|33771
1629276640000|2021-08-18 08:50:40|111.6|111.54|111.6|111.56|111.64|111.6|111.6|111.54|29161
1629276650000|2021-08-18 08:50:50|111.62|111.58|111.64|111.58|111.64|111.6|111.62|111.58|9354
1629276660000|2021-08-18 08:51:00|111.62|111.56|111.58|111.52|111.62|111.56|111.58|111.5|22933
1629276670000|2021-08-18 08:51:10|111.56|111.5|111.58|111.52|111.58|111.52|111.56|111.5|0
1629276680000|2021-08-18 08:51:20|111.6|111.54|111.58|111.52|111.62|111.56|111.54|111.5|43656
1629276690000|2021-08-18 08:51:30|111.6|111.54|111.58|111.54|111.6|111.56|111.58|111.54|1751
1629276720000|2021-08-18 08:52:00|111.56||111.58||111.6||111.56||1552
1629276740000|2021-08-18 08:52:20||111.56||111.54||111.56||111.54|0
1629276750000|2021-08-18 08:52:30|111.6|111.56|111.6|111.56|111.6|111.56|111.6|111.54|1195
1629276760000|2021-08-18 08:52:40|111.58|111.54|111.56|111.54|111.58|111.56|111.56|111.54|7040
1629276770000|2021-08-18 08:52:50|111.6|111.56|111.6|111.56|111.6|111.56|111.6|111.54|136
1629276780000|2021-08-18 08:53:00||111.54||111.54||111.54||111.54|10178
1629276790000|2021-08-18 08:53:10|111.64|111.56|111.68|111.6|111.68|111.62|111.64|111.56|746
1629276800000|2021-08-18 08:53:20|||||||||21773
1629276830000|2021-08-18 08:53:50|111.7|111.62|111.74|111.68|111.78|111.7|111.7|111.62|8881
1629276840000|2021-08-18 08:54:00|111.72|111.66|111.66|111.6|111.72|111.68|111.66|111.6|3509
1629276850000|2021-08-18 08:54:10|111.68|111.62|111.68|111.6|111.7|111.64|111.68|111.6|0
1629276860000|2021-08-18 08:54:20|111.7|111.62|111.68|111.62|111.7|111.64|111.68|111.62|3773
1629276870000|2021-08-18 08:54:30|111.66|111.6|111.64|111.6|111.66|111.6|111.64|111.6|4792
1629276880000|2021-08-18 08:54:40|111.62|111.56|111.64|111.58|111.64|111.6|111.6|111.56|6379
1629276890000|2021-08-18 08:54:50|111.66|111.6|111.66|111.58|111.66|111.6|111.66|111.58|14
1629276900000|2021-08-18 08:55:00|111.64||111.64||111.64||111.64||0
1629276910000|2021-08-18 08:55:10|111.66|111.6|111.64|111.58|111.66|111.6|111.64|111.58|5
1629276940000|2021-08-18 08:55:40|||||||||5000
1629276970000|2021-08-18 08:56:10|111.66||111.64||111.66||111.64||0
1629276980000|2021-08-18 08:56:20|111.66|111.6|111.64|111.58|111.66|111.6|111.64|111.58|0
1629277000000|2021-08-18 08:56:40|||||||||16320
1629277010000|2021-08-18 08:56:50|111.62|111.56|111.58|111.52|111.62|111.56|111.54|111.5|9179
1629277020000|2021-08-18 08:57:00|111.6|111.54|111.62|111.58|111.64|111.58|111.6|111.54|0
1629277030000|2021-08-18 08:57:10|111.66|111.6|111.66|111.62|111.66|111.62|111.64|111.6|2009
1629277040000|2021-08-18 08:57:20||111.6||111.6||111.62||111.6|0
1629277060000|2021-08-18 08:57:40|111.64|111.58|111.62|111.56|111.64|111.58|111.62|111.56|1033
1629277070000|2021-08-18 08:57:50|111.6|111.54|111.58|111.54|111.6|111.54|111.58|111.52|0
1629277080000|2021-08-18 08:58:00|111.6||111.6||111.6||111.6||57
1629277100000|2021-08-18 08:58:20|111.5|111.52|111.58|111.54|111.58|111.54|111.5|111.48|44152
1629277110000|2021-08-18 08:58:30|111.6||111.6||111.6||111.6||150
1629277160000|2021-08-18 08:59:20|111.58||111.58||111.58||111.58||215
1629277170000|2021-08-18 08:59:30|111.6|111.56|111.6|111.56|111.6|111.56|111.6|111.56|28633
1629277200000|2021-08-18 09:00:00|111.58|111.54|111.6|111.54|111.6|111.54|111.58|111.52|306
1629277230000|2021-08-18 09:00:30|||||||||9
1629277250000|2021-08-18 09:00:50|||||||||5868
1629277280000|2021-08-18 09:01:20|111.58|111.52|111.6|111.54|111.6|111.54|111.58|111.52|3907
1629277310000|2021-08-18 09:01:50|||||||||1312
1629277320000|2021-08-18 09:02:00|111.62|111.56|111.64|111.6|111.68|111.62|111.62|111.56|1340
1629277330000|2021-08-18 09:02:10|111.62|111.58|111.66|111.6|111.68|111.6|111.6|111.54|11599
1629277340000|2021-08-18 09:02:20|111.68|111.62|111.72|111.66|111.72|111.66|111.66|111.62|2255
1629277350000|2021-08-18 09:02:30|111.74|111.64|111.72|111.64|111.74|111.64|111.72|111.64|0
1629277360000|2021-08-18 09:02:40|111.7|111.66|111.7|111.66|111.72|111.66|111.68|111.66|0
1629277370000|2021-08-18 09:02:50||111.64||111.64||111.64||111.64|0
1629277380000|2021-08-18 09:03:00|111.68|111.62|111.64|111.58|111.68|111.62|111.64|111.58|218
1629277390000|2021-08-18 09:03:10|111.62|111.56|111.6|111.52|111.62|111.56|111.6|111.52|0
1629277400000|2021-08-18 09:03:20|111.58|111.56|111.64|111.58|111.64|111.58|111.58|111.56|3339
1629277410000|2021-08-18 09:03:30||111.56||111.56||111.56||111.56|0
1629277420000|2021-08-18 09:03:40|111.62|111.58|111.64|111.58|111.64|111.58|111.62|111.58|0
1629277440000|2021-08-18 09:04:00||111.6||111.6||111.6||111.58|0
1629277460000|2021-08-18 09:04:20|111.62|111.58|111.62|111.56|111.62|111.58|111.62|111.56|5086
1629277470000|2021-08-18 09:04:30|111.64|111.58|111.64|111.58|111.64|111.58|111.64|111.58|3030
1629277480000|2021-08-18 09:04:40|111.62|111.56|111.62|111.56|111.62|111.56|111.62|111.56|4002
1629277490000|2021-08-18 09:04:50|111.6|111.54|111.58|111.52|111.6|111.54|111.58|111.5|746
1629277500000|2021-08-18 09:05:00|111.56|111.5|111.56|111.5|111.56|111.5|111.54|111.5|2722
1629277510000|2021-08-18 09:05:10|111.58|111.52|111.64|111.56|111.64|111.56|111.54|111.52|3141
1629277520000|2021-08-18 09:05:20|111.62||111.62||111.62||111.62||0
1629277530000|2021-08-18 09:05:30|111.64|111.58|111.62|111.54|111.64|111.58|111.6|111.52|300
1629277540000|2021-08-18 09:05:40||111.56||111.56||111.56||111.56|0
1629277560000|2021-08-18 09:06:00|111.6|111.54|111.6|111.54|111.6|111.56|111.58|111.52|16965
1629277580000|2021-08-18 09:06:20|||||||||664
1629277600000|2021-08-18 09:06:40|||||||||1000
1629277620000|2021-08-18 09:07:00|111.58||111.6||111.6||111.58||400
1629277630000|2021-08-18 09:07:10|111.58|111.52|111.54|111.5|111.58|111.52|111.54|111.5|27889
1629277640000|2021-08-18 09:07:20|111.5|111.48|111.48|111.44|111.5|111.48|111.48|111.44|7410
1629277650000|2021-08-18 09:07:30|111.5|111.46|111.5|111.46|111.5|111.46|111.5|111.44|0
1629277660000|2021-08-18 09:07:40|111.52|111.48|111.5|111.48|111.52|111.48|111.5|111.48|5489
1629277670000|2021-08-18 09:07:50|111.48|111.44|111.5|111.44|111.5|111.44|111.48|111.42|4417
1629277680000|2021-08-18 09:08:00|111.48||111.48||111.5||111.48||1989
1629277690000|2021-08-18 09:08:10|111.5|111.46|111.56|111.5|111.6|111.54|111.5|111.46|33049
1629277700000|2021-08-18 09:08:20|111.5|111.48|111.5|111.44|111.5|111.48|111.5|111.44|2000
1629277710000|2021-08-18 09:08:30|111.48|111.46|111.54|111.48|111.56|111.5|111.48|111.46|228872
1629277720000|2021-08-18 09:08:40|111.56|111.5|111.56|111.5|111.58|111.52|111.56|111.48|3500
1629277730000|2021-08-18 09:08:50|111.58|111.52|111.6|111.56|111.64|111.56|111.58|111.52|3595
1629277740000|2021-08-18 09:09:00|111.64|111.54|111.6|111.56|111.64|111.56|111.58|111.5|7384
1629277750000|2021-08-18 09:09:10|111.58|111.54|111.56|111.5|111.58|111.54|111.56|111.5|721
1629277760000|2021-08-18 09:09:20|111.58|111.52|111.56|111.5|111.58|111.52|111.56|111.5|0
1629277770000|2021-08-18 09:09:30||111.52||111.5||111.52||111.5|0
1629277780000|2021-08-18 09:09:40|111.58|111.52|111.6|111.54|111.6|111.54|111.58|111.5|1293
1629277800000|2021-08-18 09:10:00|111.62|111.56|111.6|111.54|111.64|111.56|111.6|111.54|51
1629277810000|2021-08-18 09:10:10|111.58|111.52|111.56|111.5|111.58|111.52|111.56|111.5|700
1629277820000|2021-08-18 09:10:20|111.58|111.52|111.58|111.52|111.6|111.52|111.58|111.52|1476
1629277830000|2021-08-18 09:10:30|111.6|111.5|111.56|111.5|111.6|111.5|111.56|111.5|0
1629277850000|2021-08-18 09:10:50|111.54||111.54||111.54||111.54||500
1629277880000|2021-08-18 09:11:20|||||||||38396
1629277890000|2021-08-18 09:11:30||111.52||111.5||111.52||111.5|455
1629277920000|2021-08-18 09:12:00|111.58|111.52|111.58|111.56|111.58|111.56|111.56|111.52|1912
1629277930000|2021-08-18 09:12:10|111.62|111.58|111.72|111.66|111.74|111.66|111.62|111.58|15129
1629277940000|2021-08-18 09:12:20|111.74|111.68|111.72|111.66|111.76|111.7|111.7|111.66|11793
1629277950000|2021-08-18 09:12:30|111.74|111.68|111.74|111.68|111.74|111.68|111.74|111.68|0
1629277960000|2021-08-18 09:12:40|111.76|111.7|111.72|111.7|111.76|111.7|111.72|111.7|7333
1629277970000|2021-08-18 09:12:50|111.76|111.72|111.66|111.6|111.78|111.72|111.66|111.6|17718
1629277980000|2021-08-18 09:13:00|111.68||111.66||111.68||111.66||0
1629277990000|2021-08-18 09:13:10|111.68|111.62|111.68|111.66|111.68|111.66|111.66|111.62|2204
1629278000000|2021-08-18 09:13:20|||||||||349
1629278010000|2021-08-18 09:13:30||111.64||111.62||111.64||111.62|3427
1629278030000|2021-08-18 09:13:50|111.66|111.6|111.66|111.6|111.66|111.6|111.62|111.54|15354
1629278040000|2021-08-18 09:14:00|111.64|111.58|111.66|111.6|111.66|111.6|111.64|111.58|14744
1629278050000|2021-08-18 09:14:10||111.58||111.58||111.58||111.58|0
1629278060000|2021-08-18 09:14:20|||||||||2245
1629278070000|2021-08-18 09:14:30|111.64||111.64||111.64||111.64||100
1629278080000|2021-08-18 09:14:40|111.62|111.56|111.48|111.42|111.62|111.56|111.48|111.4|8008
1629278090000|2021-08-18 09:14:50|111.46|111.4|111.44|111.38|111.48|111.4|111.44|111.36|2669
1629278100000|2021-08-18 09:15:00|111.46|111.4|111.42|111.36|111.46|111.4|111.4|111.34|13902
1629278120000|2021-08-18 09:15:20|111.4|111.34|111.38|111.3|111.4|111.34|111.32|111.26|11195
1629278130000|2021-08-18 09:15:30|||||||||455
1629278150000|2021-08-18 09:15:50|111.36|111.28|111.3|111.22|111.36|111.28|111.3|111.22|14283
1629278160000|2021-08-18 09:16:00|111.28|111.2|111.26|111.2|111.28|111.22|111.26|111.2|6602
1629278170000|2021-08-18 09:16:10|111.24|111.22|111.26|111.22|111.28|111.24|111.24|111.22|2372
1629278200000|2021-08-18 09:16:40|111.28|111.24|111.32|111.26|111.32|111.26|111.28|111.24|7022
1629278220000|2021-08-18 09:17:00|111.34|111.28|111.38|111.32|111.42|111.36|111.34|111.28|6110
1629278230000|2021-08-18 09:17:10|||||||||4511
1629278240000|2021-08-18 09:17:20|111.4|111.34|111.4|111.34|111.4|111.36|111.4|111.34|2968
1629278250000|2021-08-18 09:17:30|111.42|111.36|111.38|111.32|111.46|111.38|111.38|111.32|1817
1629278260000|2021-08-18 09:17:40|111.4|111.3|111.38|111.3|111.4|111.3|111.38|111.3|0
1629278270000|2021-08-18 09:17:50|111.4|111.32|111.42|111.36|111.42|111.36|111.4|111.32|0
1629278280000|2021-08-18 09:18:00|111.44|111.38|111.42|111.32|111.44|111.38|111.38|111.32|3717
1629278290000|2021-08-18 09:18:10|111.4||111.38||111.4||111.38||0
1629278300000|2021-08-18 09:18:20|111.36|111.3|111.36|111.32|111.42|111.34|111.32|111.26|3562
1629278320000|2021-08-18 09:18:40|111.34||111.34||111.34||111.34||0
1629278350000|2021-08-18 09:19:10|111.38||111.36||111.38||111.36||0
1629278370000|2021-08-18 09:19:30|111.4|111.34|111.42|111.34|111.42|111.36|111.38|111.32|2184
1629278390000|2021-08-18 09:19:50|111.38||111.38||111.38||111.38||0
1629278410000|2021-08-18 09:20:10|111.36|111.32|111.38|111.32|111.38|111.34|111.36|111.32|4410
1629278420000|2021-08-18 09:20:20||111.34||111.34||111.34||111.34|5
1629278430000|2021-08-18 09:20:30|111.42|111.36|111.42|111.38|111.42|111.38|111.42|111.36|36
1629278440000|2021-08-18 09:20:40|111.46|111.4|111.46|111.4|111.46|111.4|111.42|111.38|2095
1629278450000|2021-08-18 09:20:50|111.44|111.38|111.42|111.38|111.44|111.38|111.42|111.38|0
1629278480000|2021-08-18 09:21:20|111.44|111.4|111.44|111.4|111.44|111.4|111.44|111.4|20407
1629278500000|2021-08-18 09:21:40|111.46|111.42|111.46|111.42|111.46|111.44|111.46|111.42|6118
1629278520000|2021-08-18 09:22:00|111.44|111.4|111.4|111.36|111.44|111.4|111.4|111.36|5659
1629278530000|2021-08-18 09:22:10|111.42|111.38|111.44|111.38|111.44|111.38|111.4|111.38|86
1629278540000|2021-08-18 09:22:20|111.46|111.4|111.46|111.4|111.46|111.4|111.46|111.4|0
1629278550000|2021-08-18 09:22:30|||||||||6295
1629278560000|2021-08-18 09:22:40|111.44||111.44||111.44||111.44||3
1629278600000|2021-08-18 09:23:20|||||||||429
1629278610000|2021-08-18 09:23:30|111.42|111.38|111.42|111.38|111.42|111.38|111.42|111.38|77
1629278620000|2021-08-18 09:23:40|111.44|111.36|111.42|111.36|111.44|111.36|111.42|111.36|0
1629278630000|2021-08-18 09:23:50|111.44|111.38|111.44|111.38|111.44|111.38|111.44|111.36|0
1629278640000|2021-08-18 09:24:00|111.42|111.36|111.48|111.42|111.48|111.42|111.42|111.36|18459
1629278660000|2021-08-18 09:24:20|111.46|111.4|111.42|111.36|111.46|111.4|111.4|111.32|2
1629278670000|2021-08-18 09:24:30|111.44|111.38|111.4|111.34|111.44|111.38|111.4|111.34|2
1629278680000|2021-08-18 09:24:40|111.42|111.36|111.4|111.34|111.42|111.36|111.4|111.34|2
1629278690000|2021-08-18 09:24:50|111.42|111.36|111.42|111.36|111.42|111.36|111.42|111.36|10383
1629278700000|2021-08-18 09:25:00|111.44|111.38|111.5|111.44|111.5|111.44|111.44|111.38|6155
1629278710000|2021-08-18 09:25:10|111.48||111.48||111.48||111.48||0
1629278720000|2021-08-18 09:25:20|111.46|111.42|111.44|111.42|111.46|111.42|111.42|111.4|1531
1629278750000|2021-08-18 09:25:50|111.42|111.4|111.4|111.36|111.42|111.4|111.4|111.34|3652
1629278760000|2021-08-18 09:26:00||111.34||111.34||111.34||111.32|242
1629278780000|2021-08-18 09:26:20|111.38|111.32|111.38|111.32|111.38|111.32|111.38|111.32|30
1629278790000|2021-08-18 09:26:30|111.36|111.28|111.36|111.32|111.36|111.32|111.32|111.28|1528
1629278800000|2021-08-18 09:26:40|111.38||111.38||111.38||111.38||0
1629278820000|2021-08-18 09:27:00||111.34||111.34||111.34||111.34|0
1629278830000|2021-08-18 09:27:10|111.36||111.38||111.38||111.36||75
1629278840000|2021-08-18 09:27:20|111.4|111.36|111.4|111.34|111.4|111.36|111.38|111.32|2351
1629278850000|2021-08-18 09:27:30|111.44|111.36|111.44|111.38|111.46|111.38|111.42|111.36|734
1629278860000|2021-08-18 09:27:40|111.42|111.36|111.4|111.32|111.42|111.36|111.4|111.32|7
1629278870000|2021-08-18 09:27:50|111.38|111.34|111.38|111.32|111.38|111.34|111.38|111.32|0
1629278890000|2021-08-18 09:28:10||111.34||111.34||111.34||111.32|0
1629278910000|2021-08-18 09:28:30|111.36|111.32|111.32|111.26|111.36|111.32|111.32|111.26|407
1629278920000|2021-08-18 09:28:40|111.34||111.34||111.34||111.34||11541
1629278930000|2021-08-18 09:28:50|111.32||111.32||111.32||111.32||0
1629278940000|2021-08-18 09:29:00|111.34|111.24|111.32|111.28|111.34|111.28|111.32|111.24|0
1629278950000|2021-08-18 09:29:10||111.26||111.26||111.26||111.26|0
1629278960000|2021-08-18 09:29:20||111.24||111.24||111.24||111.24|0
1629278970000|2021-08-18 09:29:30|111.3|111.28|111.36|111.3|111.36|111.32|111.3|111.24|3572
1629278980000|2021-08-18 09:29:40||111.32||111.32||111.32||111.32|0
1629278990000|2021-08-18 09:29:50|111.38||111.38||111.38||111.38||0
1629279000000|2021-08-18 09:30:00|111.36|111.3|111.3|111.24|111.36|111.3|111.3|111.24|8637
1629279010000|2021-08-18 09:30:10|111.32|111.26|111.32|111.26|111.32|111.26|111.32|111.26|1000
1629279020000|2021-08-18 09:30:20|111.3|111.24|111.3|111.26|111.3|111.26|111.26|111.22|10000
1629279030000|2021-08-18 09:30:30|111.28||111.32||111.32||111.28||0
1629279040000|2021-08-18 09:30:40|111.3|111.22|111.22|111.18|111.3|111.26|111.22|111.18|14001
1629279050000|2021-08-18 09:30:50|111.24|111.16|111.26|111.2|111.26|111.2|111.24|111.14|2001
1629279060000|2021-08-18 09:31:00|111.3|111.22|111.28|111.2|111.3|111.26|111.2|111.18|21980
1629279070000|2021-08-18 09:31:10|111.3|111.22|111.34|111.28|111.34|111.28|111.3|111.22|14429
1629279080000|2021-08-18 09:31:20|111.36||111.36||111.36||111.34||4459
1629279090000|2021-08-18 09:31:30|111.38|111.3|111.36|111.32|111.4|111.32|111.36|111.3|0
1629279100000|2021-08-18 09:31:40|111.38|111.3|111.38|111.32|111.38|111.32|111.38|111.3|0
1629279110000|2021-08-18 09:31:50|111.4||111.38||111.4||111.38||0
1629279130000|2021-08-18 09:32:10|111.36||111.36||111.38||111.36||0
1629279140000|2021-08-18 09:32:20|111.38||111.38||111.38||111.38||58
1629279150000|2021-08-18 09:32:30|111.36||111.38||111.38||111.36||0
1629279170000|2021-08-18 09:32:50|111.36|111.3|111.32|111.26|111.36|111.3|111.32|111.26|2652
1629279180000|2021-08-18 09:33:00|111.34||111.3||111.34||111.3||0
1629279200000|2021-08-18 09:33:20|111.28|111.22|111.28|111.22|111.28|111.24|111.28|111.2|5184
1629279210000|2021-08-18 09:33:30|111.3|111.24|111.3|111.26|111.3|111.28|111.3|111.24|746
1629279230000|2021-08-18 09:33:50|111.28|111.24|111.3|111.24|111.3|111.24|111.28|111.22|6
1629279250000|2021-08-18 09:34:10||111.26||111.26||111.26||111.24|799
1629279260000|2021-08-18 09:34:20||111.24||111.24||111.24||111.24|0
1629279270000|2021-08-18 09:34:30||111.26||111.26||111.26||111.26|0
1629279280000|2021-08-18 09:34:40|111.32|111.28|111.32|111.26|111.36|111.3|111.32|111.26|3376
1629279290000|2021-08-18 09:34:50|111.3|111.24|111.26|111.24|111.3|111.24|111.26|111.22|0
1629279310000|2021-08-18 09:35:10|111.28|111.22|111.24|111.18|111.28|111.22|111.22|111.18|6359
1629279320000|2021-08-18 09:35:20|111.22|111.16|111.22|111.14|111.22|111.16|111.2|111.14|7205
1629279340000|2021-08-18 09:35:40|111.24|111.16|111.24|111.16|111.24|111.16|111.22|111.16|5539
1629279360000|2021-08-18 09:36:00|111.26|111.18|111.26|111.22|111.3|111.22|111.26|111.18|2861
1629279380000|2021-08-18 09:36:20|111.3|111.24|111.32|111.24|111.32|111.26|111.3|111.24|1752
1629279400000|2021-08-18 09:36:40|111.3||111.32||111.32||111.3||0
1629279410000|2021-08-18 09:36:50|111.3|111.22|111.24|111.2|111.3|111.22|111.18|111.14|17505
1629279420000|2021-08-18 09:37:00|111.22||111.22||111.22||111.22||0
1629279430000|2021-08-18 09:37:10|111.24||111.24||111.24||111.24||280
1629279440000|2021-08-18 09:37:20|111.22|111.16|111.22|111.16|111.22|111.16|111.2|111.16|592
1629279450000|2021-08-18 09:37:30|||||||||8942
1629279470000|2021-08-18 09:37:50|111.24|111.18|111.24|111.18|111.24|111.18|111.22|111.16|1
1629279480000|2021-08-18 09:38:00|111.22|111.16|111.2|111.16|111.22|111.18|111.18|111.16|1903
1629279490000|2021-08-18 09:38:10|111.18|111.14|111.14|111.1|111.18|111.14|111.14|111.08|2023
1629279510000|2021-08-18 09:38:30|111.16|111.12|111.24|111.18|111.24|111.2|111.16|111.12|1050
1629279520000|2021-08-18 09:38:40|111.22|111.16|111.2|111.16|111.22|111.16|111.2|111.12|242
1629279530000|2021-08-18 09:38:50|111.22||111.22||111.22||111.22||0
1629279540000|2021-08-18 09:39:00|111.2|111.14|111.16|111.12|111.2|111.14|111.16|111.12|1904
1629279550000|2021-08-18 09:39:10|111.14|111.1|111.14|111.1|111.14|111.1|111.14|111.1|1044
1629279560000|2021-08-18 09:39:20|111.16||111.16||111.16||111.16||500
1629279590000|2021-08-18 09:39:50|111.14|111.12|111.14|111.1|111.14|111.12|111.14|111.1|0
1629279620000|2021-08-18 09:40:20|111.12|111.08|111.16|111.12|111.16|111.12|111.08|111.04|10247
1629279630000|2021-08-18 09:40:30|111.18|111.14|111.24|111.16|111.26|111.18|111.18|111.14|7163
1629279640000|2021-08-18 09:40:40|111.22|111.14|111.24|111.16|111.24|111.16|111.2|111.14|0
1629279650000|2021-08-18 09:40:50|111.26|111.18|111.26|111.18|111.26|111.18|111.26|111.18|0
1629279660000|2021-08-18 09:41:00|111.24|111.16|111.24|111.16|111.24|111.18|111.22|111.16|1000
1629279670000|2021-08-18 09:41:10|111.22||111.2||111.22||111.2||0
1629279680000|2021-08-18 09:41:20|111.18|111.12|111.16|111.1|111.18|111.12|111.16|111.1|7
1629279690000|2021-08-18 09:41:30|111.18|111.12|111.18|111.12|111.2|111.14|111.18|111.12|1939
1629279700000|2021-08-18 09:41:40|111.16|111.1|111.12|111.08|111.16|111.1|111.12|111.08|0
1629279710000|2021-08-18 09:41:50|111.14||111.16||111.16||111.14||0
1629279720000|2021-08-18 09:42:00|111.18|111.1|111.1|111.04|111.2|111.12|111.1|111.04|5071
1629279730000|2021-08-18 09:42:10|111.08|111.02|111.14|111.06|111.14|111.06|111.04|111|4547
1629279740000|2021-08-18 09:42:20||111.04||111.04||111.04||111.04|0
1629279750000|2021-08-18 09:42:30|111.1||111.1||111.1||111.1||0
1629279760000|2021-08-18 09:42:40||111.06||111.04||111.06||111.04|132
1629279770000|2021-08-18 09:42:50|111.12|111.06|111.14|111.08|111.14|111.1|111.12|111.06|1632
1629279780000|2021-08-18 09:43:00|111.16|111.1|111.14|111.1|111.16|111.1|111.14|111.1|0
1629279790000|2021-08-18 09:43:10|111.16||111.14||111.18||111.14||0
1629279810000|2021-08-18 09:43:30|||||||||3000
1629279820000|2021-08-18 09:43:40|111.16|111.12|111.18|111.12|111.18|111.12|111.16|111.12|0
1629279830000|2021-08-18 09:43:50|||||||||449
1629279870000|2021-08-18 09:44:30|111.16|111.1|111.18|111.12|111.18|111.12|111.16|111.1|0
1629279890000|2021-08-18 09:44:50|111.16|111.1|111.16|111.1|111.16|111.1|111.16|111.1|0
1629279900000|2021-08-18 09:45:00|111.18|111.12|111.18|111.12|111.18|111.12|111.18|111.12|0
1629279920000|2021-08-18 09:45:20|111.16|111.1|111.16|111.14|111.18|111.14|111.16|111.1|33
1629279930000|2021-08-18 09:45:30||111.12||111.14||111.14||111.12|2
1629279940000|2021-08-18 09:45:40||111.12||111.1||111.12||111.1|94
1629279950000|2021-08-18 09:45:50||111.12||111.12||111.12||111.1|0
1629279960000|2021-08-18 09:46:00|111.18|111.14|111.16|111.12|111.18|111.14|111.16|111.12|42
1629279970000|2021-08-18 09:46:10||111.14||111.12||111.14||111.12|0
1629279990000|2021-08-18 09:46:30||111.1||111.12||111.12||111.1|0
1629280010000|2021-08-18 09:46:50|111.14|111.1|111.14|111.1|111.14|111.1|111.12|111.1|10935
1629280020000|2021-08-18 09:47:00|111.16|111.12|111.16|111.14|111.18|111.14|111.16|111.1|1992
1629280050000|2021-08-18 09:47:30|111.14|111.12|111.16|111.1|111.16|111.12|111.14|111.1|965
1629280060000|2021-08-18 09:47:40||111.12||111.12||111.12||111.12|0
1629280100000|2021-08-18 09:48:20|111.18|111.14|111.26|111.2|111.26|111.2|111.18|111.14|3744
1629280110000|2021-08-18 09:48:30|111.24|111.18|111.26|111.18|111.26|111.18|111.18|111.14|7728
1629280120000|2021-08-18 09:48:40|||||||||9
1629280130000|2021-08-18 09:48:50|||||||||3000
1629280140000|2021-08-18 09:49:00|||||||||4000
1629280150000|2021-08-18 09:49:10|||||||||1200
1629280160000|2021-08-18 09:49:20|111.24|111.2|111.28|111.22|111.28|111.22|111.24|111.2|323
1629280170000|2021-08-18 09:49:30|111.3|111.24|111.32|111.26|111.32|111.26|111.28|111.24|104
1629280190000|2021-08-18 09:49:50|111.28||111.28||111.28||111.28||0
1629280200000|2021-08-18 09:50:00||111.24||111.26||111.26||111.24|2000
1629280230000|2021-08-18 09:50:30||111.24||111.24||111.24||111.24|1115
1629280240000|2021-08-18 09:50:40|111.26|111.26|111.22|111.18|111.28|111.26|111.22|111.18|58679
1629280260000|2021-08-18 09:51:00|||||||||500
1629280270000|2021-08-18 09:51:10|111.2|111.16|111.22|111.16|111.24|111.16|111.18|111.12|395
1629280310000|2021-08-18 09:51:50|||||||||1116
1629280320000|2021-08-18 09:52:00|||||||||439
1629280330000|2021-08-18 09:52:10|111.2|111.14|111.18|111.12|111.2|111.14|111.18|111.12|8443
1629280350000|2021-08-18 09:52:30|||||||||3031
1629280410000|2021-08-18 09:53:30|111.16||111.16||111.16||111.16||0
1629280430000|2021-08-18 09:53:50|111.18|111.14|111.16|111.12|111.18|111.14|111.16|111.12|1332
1629280440000|2021-08-18 09:54:00||111.14||111.14||111.14||111.14|0
1629280450000|2021-08-18 09:54:10|111.2|111.16|111.26|111.2|111.26|111.2|111.2|111.16|747
1629280460000|2021-08-18 09:54:20|111.28|111.22|111.26|111.22|111.28|111.22|111.26|111.22|0
1629280490000|2021-08-18 09:54:50|111.24|111.2|111.26|111.2|111.26|111.2|111.24|111.2|3643
1629280500000|2021-08-18 09:55:00||111.22||111.22||111.22||111.22|0
1629280510000|2021-08-18 09:55:10|111.28|111.24|111.28|111.24|111.28|111.24|111.28|111.22|56
1629280520000|2021-08-18 09:55:20||111.22||111.22||111.24||111.22|0
1629280530000|2021-08-18 09:55:30||111.2||111.22||111.22||111.2|8
1629280550000|2021-08-18 09:55:50|||||||||2058
1629280560000|2021-08-18 09:56:00|111.26|111.2|111.28|111.22|111.28|111.22|111.26|111.2|7
1629280570000|2021-08-18 09:56:10|||||||||1350
1629280580000|2021-08-18 09:56:20|111.3|111.24|111.28|111.22|111.36|111.3|111.28|111.22|11212
1629280590000|2021-08-18 09:56:30|111.3|111.24|111.3|111.24|111.3|111.24|111.28|111.24|0
1629280600000|2021-08-18 09:56:40|111.28|111.22|111.28|111.22|111.3|111.22|111.28|111.22|15421
1629280620000|2021-08-18 09:57:00||111.2||111.2||111.2||111.2|0
1629280630000|2021-08-18 09:57:10||111.22||111.22||111.22||111.22|0
1629280640000|2021-08-18 09:57:20|||||||||16551
1629280660000|2021-08-18 09:57:40|||||||||448
1629280670000|2021-08-18 09:57:50|111.26|111.2|111.22|111.18|111.26|111.2|111.22|111.16|12300
1629280690000|2021-08-18 09:58:10|||||||||847
1629280700000|2021-08-18 09:58:20|111.2|111.16|111.2|111.14|111.2|111.16|111.16|111.1|4620
1629280710000|2021-08-18 09:58:30|111.18|111.12|111.18|111.12|111.18|111.12|111.18|111.12|458
1629280730000|2021-08-18 09:58:50|||||||||729
1629280740000|2021-08-18 09:59:00|111.16|111.14|111.2|111.14|111.22|111.16|111.16|111.14|2137
1629280760000|2021-08-18 09:59:20|111.22|111.16|111.24|111.2|111.28|111.2|111.22|111.16|8892
1629280780000|2021-08-18 09:59:40|111.26||111.24||111.26||111.24||0
1629280790000|2021-08-18 09:59:50|||||||||1
1629280800000|2021-08-18 10:00:00|111.22|111.18|111.18|111.14|111.22|111.18|111.18|111.14|1506
1629280810000|2021-08-18 10:00:10|111.16|111.12|111.16|111.12|111.16|111.12|111.16|111.12|7012
1629280820000|2021-08-18 10:00:20|||||||||1779
1629280840000|2021-08-18 10:00:40|111.14|111.14|111.14|111.12|111.14|111.14|111.14|111.12|3200
1629280850000|2021-08-18 10:00:50||111.1||111.12||111.12||111.1|821
1629280860000|2021-08-18 10:01:00|111.12|111.1|111.18|111.16|111.2|111.16|111.12|111.06|4114
1629280870000|2021-08-18 10:01:10|111.16|111.12|111.22|111.16|111.24|111.16|111.16|111.12|4097
1629280880000|2021-08-18 10:01:20|111.2|111.14|111.18|111.12|111.2|111.16|111.18|111.1|9211
1629280890000|2021-08-18 10:01:30|111.16|111.1|111.16|111.1|111.16|111.1|111.12|111.08|3436
1629280900000|2021-08-18 10:01:40|111.14|111.08|111.16|111.12|111.16|111.14|111.14|111.08|1080
1629280910000|2021-08-18 10:01:50|111.18|111.14|111.22|111.16|111.22|111.16|111.16|111.12|6900
1629280920000|2021-08-18 10:02:00||111.14||111.16||111.18||111.14|0
1629280930000|2021-08-18 10:02:10|111.24|111.18|111.26|111.2|111.26|111.2|111.24|111.18|3529
1629280940000|2021-08-18 10:02:20||111.22||111.22||111.22||111.22|0
1629280960000|2021-08-18 10:02:40|||||||||5446
1629280980000|2021-08-18 10:03:00|111.24|111.2|111.24|111.16|111.24|111.2|111.22|111.16|340
1629280990000|2021-08-18 10:03:10||111.18||111.18||111.18||111.18|0
1629281000000|2021-08-18 10:03:20||111.16||111.16||111.18||111.16|1817
1629281010000|2021-08-18 10:03:30|111.16|111.18|111.24|111.18|111.24|111.18|111.16|111.14|18000
1629281020000|2021-08-18 10:03:40|111.26|111.2|111.24|111.2|111.26|111.2|111.24|111.2|0
1629281030000|2021-08-18 10:03:50||111.18||111.2||111.2||111.18|0
1629281040000|2021-08-18 10:04:00||111.18||111.2||111.2||111.18|400
1629281060000|2021-08-18 10:04:20|111.22|111.18|111.22|111.18|111.22|111.18|111.18|111.12|7224
1629281070000|2021-08-18 10:04:30|111.24|111.16|111.22|111.16|111.24|111.16|111.22|111.16|0
1629281080000|2021-08-18 10:04:40|111.2|111.14|111.22|111.14|111.22|111.14|111.2|111.14|0
1629281090000|2021-08-18 10:04:50||111.16||111.16||111.16||111.16|0
1629281100000|2021-08-18 10:05:00|111.2||111.2||111.2||111.2||0
1629281120000|2021-08-18 10:05:20|111.22|111.18|111.24|111.18|111.26|111.2|111.22|111.18|9481
1629281130000|2021-08-18 10:05:30|111.26|111.2|111.24|111.18|111.26|111.22|111.24|111.18|746
1629281170000|2021-08-18 10:06:10|111.22|111.2|111.24|111.18|111.24|111.2|111.22|111.18|0
1629281210000|2021-08-18 10:06:50||111.2||111.18||111.2||111.18|1
1629281220000|2021-08-18 10:07:00|111.22|111.16|111.22|111.16|111.22|111.16|111.16|111.12|12892
1629281230000|2021-08-18 10:07:10|111.24|111.18|111.26|111.22|111.26|111.22|111.22|111.18|366
1629281280000|2021-08-18 10:08:00|111.24|111.2|111.22|111.18|111.24|111.2|111.22|111.18|228
1629281300000|2021-08-18 10:08:20|111.24||111.22||111.24||111.22||0
1629281310000|2021-08-18 10:08:30|||||||||8000
1629281330000|2021-08-18 10:08:50|111.2|111.16|111.2|111.14|111.2|111.16|111.18|111.12|4234
1629281340000|2021-08-18 10:09:00|111.22|111.16|111.2|111.16|111.22|111.16|111.2|111.16|0
1629281360000|2021-08-18 10:09:20|111.18||111.18||111.18||111.18||0
1629281370000|2021-08-18 10:09:30|111.2||111.18||111.2||111.18||0
1629281380000|2021-08-18 10:09:40|||||||||7440
1629281390000|2021-08-18 10:09:50|111.2||111.18||111.2||111.18||55
1629281400000|2021-08-18 10:10:00|111.22|111.14|111.2|111.14|111.22|111.14|111.2|111.12|2063
1629281410000|2021-08-18 10:10:10|111.22|111.16|111.22|111.16|111.22|111.16|111.2|111.16|0
1629281420000|2021-08-18 10:10:20|111.2||111.2||111.2||111.2||0
1629281430000|2021-08-18 10:10:30|111.22||111.22||111.22||111.2||0
1629281440000|2021-08-18 10:10:40|111.2||111.2||111.22||111.2||1117
1629281450000|2021-08-18 10:10:50|111.22||111.22||111.22||111.22||0
1629281460000|2021-08-18 10:11:00|111.2|111.18|111.22|111.18|111.22|111.18|111.2|111.18|0
1629281470000|2021-08-18 10:11:10||111.16||111.18||111.18||111.16|0
1629281510000|2021-08-18 10:11:50|111.24|111.2|111.24|111.2|111.26|111.2|111.24|111.18|1011
1629281520000|2021-08-18 10:12:00|111.26||111.24||111.26||111.24||0
1629281530000|2021-08-18 10:12:10|111.26||111.22||111.26||111.22||0
1629281540000|2021-08-18 10:12:20|111.2|111.18|111.22|111.18|111.22|111.18|111.2|111.18|2
1629281550000|2021-08-18 10:12:30|111.2|111.16|111.18|111.16|111.2|111.16|111.18|111.16|3287
1629281560000|2021-08-18 10:12:40|111.14|111.14|111.14|111.1|111.16|111.14|111.14|111.1|5107
1629281570000|2021-08-18 10:12:50|111.16|111.12|111.16|111.12|111.16|111.12|111.16|111.12|0
1629281580000|2021-08-18 10:13:00||111.1||111.1||111.1||111.1|0
1629281600000|2021-08-18 10:13:20|111.14|111.12|111.16|111.12|111.16|111.12|111.14|111.12|0
1629281610000|2021-08-18 10:13:30|111.14|111.1|111.14|111.1|111.14|111.1|111.12|111.1|2596
1629281620000|2021-08-18 10:13:40|111.16|111.12|111.16|111.12|111.16|111.12|111.16|111.12|1278
1629281640000|2021-08-18 10:14:00|111.14|111.1|111.16|111.12|111.16|111.14|111.14|111.1|4000
1629281670000|2021-08-18 10:14:30|111.2|111.14|111.2|111.16|111.22|111.16|111.2|111.14|48
1629281690000|2021-08-18 10:14:50|111.22|111.18|111.22|111.16|111.24|111.18|111.22|111.16|0
1629281700000|2021-08-18 10:15:00|111.2||111.22||111.22||111.2||0
1629281710000|2021-08-18 10:15:10|111.2||111.2||111.2||111.2||14415
1629281720000|2021-08-18 10:15:20|111.18|111.14|111.18|111.12|111.18|111.14|111.18|111.12|2593
1629281730000|2021-08-18 10:15:30|111.2|111.14|111.2|111.14|111.2|111.14|111.2|111.14|0
1629281770000|2021-08-18 10:16:10||111.12||111.12||111.12||111.12|430
1629281780000|2021-08-18 10:16:20|111.18|111.14|111.16|111.12|111.18|111.14|111.16|111.12|0
1629281790000|2021-08-18 10:16:30|111.2|111.14|111.2|111.14|111.2|111.14|111.2|111.12|338
1629281800000|2021-08-18 10:16:40||111.16||111.14||111.16||111.14|0
1629281810000|2021-08-18 10:16:50|111.24|111.16|111.22|111.18|111.26|111.2|111.22|111.16|21495
1629281830000|2021-08-18 10:17:10|111.2|111.16|111.2|111.16|111.22|111.18|111.2|111.16|1063
1629281840000|2021-08-18 10:17:20|111.22|111.18|111.26|111.2|111.26|111.2|111.22|111.18|2237
1629281850000|2021-08-18 10:17:30|111.24|111.18|111.26|111.2|111.26|111.2|111.24|111.18|0
1629281870000|2021-08-18 10:17:50|111.24|111.18|111.22|111.18|111.24|111.18|111.22|111.18|20
1629281880000|2021-08-18 10:18:00|111.24||111.22||111.24||111.22||0
1629281900000|2021-08-18 10:18:20|111.2|111.16|111.18|111.16|111.2|111.16|111.18|111.14|3621
1629281910000|2021-08-18 10:18:30|111.16|111.14|111.18|111.14|111.2|111.14|111.16|111.14|270
1629281920000|2021-08-18 10:18:40|111.2||111.2||111.2||111.18||0
1629281930000|2021-08-18 10:18:50|111.18||111.18||111.18||111.18||0
1629281940000|2021-08-18 10:19:00|111.2|111.16|111.22|111.16|111.24|111.18|111.2|111.16|4415
1629281950000|2021-08-18 10:19:10|111.2|111.14|111.22|111.16|111.22|111.16|111.2|111.14|52
1629281960000|2021-08-18 10:19:20|111.2|111.14|111.2|111.14|111.22|111.16|111.2|111.14|0
1629281970000|2021-08-18 10:19:30|111.18||111.18||111.18||111.18||9
1629281980000|2021-08-18 10:19:40|111.16|111.12|111.16|111.1|111.16|111.14|111.14|111.1|5537
1629281990000|2021-08-18 10:19:50|111.18|111.12|111.18|111.12|111.18|111.12|111.16|111.1|0
1629282000000|2021-08-18 10:20:00|111.16|111.1|111.14|111.1|111.16|111.1|111.14|111.1|0
1629282010000|2021-08-18 10:20:10|111.12|111.08|111.12|111.1|111.14|111.1|111.12|111.06|5642
1629282020000|2021-08-18 10:20:20|111.1|111.06|111.1|111.04|111.14|111.12|111.1|111.04|8250
1629282030000|2021-08-18 10:20:30|111.12|111.06|111.12|111.06|111.12|111.06|111.12|111.06|0
1629282080000|2021-08-18 10:21:20|111.14|111.08|111.22|111.18|111.24|111.18|111.14|111.08|1542
1629282090000|2021-08-18 10:21:30|111.2||111.2||111.2||111.2||0
1629282100000|2021-08-18 10:21:40|111.22|111.14|111.22|111.18|111.22|111.2|111.22|111.14|5001
1629282120000|2021-08-18 10:22:00|111.2|111.16|111.2|111.14|111.2|111.16|111.2|111.14|2322
1629282130000|2021-08-18 10:22:10|111.18|111.12|111.18|111.12|111.2|111.12|111.18|111.12|0
1629282140000|2021-08-18 10:22:20||111.14||111.12||111.14||111.12|914
1629282150000|2021-08-18 10:22:30||111.14||111.14||111.14||111.14|0
1629282160000|2021-08-18 10:22:40|111.2|111.16|111.22|111.18|111.22|111.18|111.2|111.16|4506
1629282180000|2021-08-18 10:23:00|111.2|111.16|111.18|111.12|111.22|111.16|111.18|111.12|1989
1629282200000|2021-08-18 10:23:20|111.2|111.14|111.22|111.14|111.22|111.16|111.2|111.14|5
1629282210000|2021-08-18 10:23:30|111.2|111.16|111.2|111.14|111.2|111.16|111.2|111.14|2231
1629282230000|2021-08-18 10:23:50|111.22|111.16|111.22|111.16|111.22|111.16|111.22|111.14|0
1629282240000|2021-08-18 10:24:00|111.2||111.22||111.22||111.2||0
1629282260000|2021-08-18 10:24:20|||||||||1349
1629282280000|2021-08-18 10:24:40|||||||||2114
1629282290000|2021-08-18 10:24:50|111.24|111.18|111.24|111.2|111.24|111.2|111.22|111.18|53
1629282330000|2021-08-18 10:25:30||111.22||111.22||111.22||111.22|61
1629282350000|2021-08-18 10:25:50||111.2||111.2||111.2||111.2|0
1629282360000|2021-08-18 10:26:00|111.22|111.18|111.22|111.16|111.22|111.18|111.22|111.16|0
1629282370000|2021-08-18 10:26:10|111.24|111.18|111.24|111.18|111.24|111.18|111.24|111.18|0
1629282380000|2021-08-18 10:26:20|111.22||111.22||111.22||111.22||0
1629282400000|2021-08-18 10:26:40|111.24|111.2|111.3|111.24|111.3|111.24|111.24|111.2|4397
1629282410000|2021-08-18 10:26:50|111.32||111.32||111.32||111.3||0
1629282420000|2021-08-18 10:27:00|111.3||111.34||111.34||111.3||0
1629282430000|2021-08-18 10:27:10|111.36|111.26|111.36|111.28|111.36|111.28|111.34|111.26|4565
1629282440000|2021-08-18 10:27:20|111.32||111.32||111.32||111.32||0
1629282450000|2021-08-18 10:27:30||111.26||111.28||111.28||111.26|0
1629282470000|2021-08-18 10:27:50|111.3|111.24|111.32|111.24|111.32|111.24|111.3|111.24|219
1629282480000|2021-08-18 10:28:00|111.3|111.26|111.3|111.24|111.32|111.26|111.3|111.24|0
1629282490000|2021-08-18 10:28:10|||||||||5100
1629282560000|2021-08-18 10:29:20|111.28|111.22|111.28|111.22|111.3|111.24|111.26|111.22|11896
1629282570000|2021-08-18 10:29:30|111.26||111.26||111.26||111.26||0
1629282580000|2021-08-18 10:29:40|111.24|111.2|111.26|111.22|111.26|111.22|111.24|111.18|2410
1629282600000|2021-08-18 10:30:00|111.24|111.2|111.24|111.18|111.24|111.2|111.22|111.16|859
1629282640000|2021-08-18 10:30:40|||||||||5000
1629282680000|2021-08-18 10:31:20|111.26||111.26||111.26||111.24||50
1629282690000|2021-08-18 10:31:30|111.24||111.24||111.26||111.24||0
1629282700000|2021-08-18 10:31:40|111.26|111.2|111.26|111.24|111.26|111.24|111.24|111.2|1936
1629282710000|2021-08-18 10:31:50|111.24|111.2|111.26|111.18|111.26|111.2|111.24|111.18|1
1629282720000|2021-08-18 10:32:00|111.24|111.2|111.24|111.18|111.24|111.22|111.24|111.18|0
1629282730000|2021-08-18 10:32:10|111.26|111.2|111.26|111.18|111.26|111.2|111.26|111.18|0
1629282740000|2021-08-18 10:32:20|111.24|111.2|111.24|111.2|111.24|111.2|111.24|111.2|0
1629282750000|2021-08-18 10:32:30|||||||||116151
1629282770000|2021-08-18 10:32:50|111.16|111.18|111.16|111.12|111.24|111.18|111.16|111.12|57461
1629282780000|2021-08-18 10:33:00|111.18|111.14|111.16|111.14|111.2|111.14|111.16|111.14|1200
1629282800000|2021-08-18 10:33:20|111.18||111.16||111.2||111.16||15332
1629282810000|2021-08-18 10:33:30|111.2|111.16|111.24|111.2|111.24|111.2|111.16|111.16|12663
1629282820000|2021-08-18 10:33:40|111.26|111.22|111.36|111.3|111.4|111.32|111.26|111.22|10264
1629282830000|2021-08-18 10:33:50|111.34||111.36||111.38||111.34||0
1629282840000|2021-08-18 10:34:00|111.34|111.28|111.34|111.3|111.34|111.3|111.34|111.28|0
1629282860000|2021-08-18 10:34:20|111.32|111.28|111.34|111.28|111.34|111.28|111.28|111.26|9529
1629282900000|2021-08-18 10:35:00|111.32|111.26|111.32|111.28|111.32|111.28|111.28|111.26|6787
1629282910000|2021-08-18 10:35:10|111.34|111.3|111.34|111.3|111.34|111.3|111.34|111.3|263
1629282930000|2021-08-18 10:35:30|111.36|111.32|111.38|111.32|111.42|111.34|111.36|111.32|1
1629282940000|2021-08-18 10:35:40|111.4||111.4||111.4||111.4||0
1629282990000|2021-08-18 10:36:30|111.38|111.3|111.34|111.28|111.38|111.32|111.32|111.28|1800
1629283000000|2021-08-18 10:36:40|111.36|111.3|111.36|111.32|111.38|111.32|111.36|111.28|1500
1629283030000|2021-08-18 10:37:10|111.38|111.34|111.42|111.38|111.44|111.38|111.38|111.34|6820
1629283050000|2021-08-18 10:37:30|111.46|111.4|111.46|111.4|111.48|111.4|111.46|111.4|7
1629283060000|2021-08-18 10:37:40|111.44|111.38|111.44|111.38|111.44|111.38|111.44|111.36|0
1629283080000|2021-08-18 10:38:00|111.46|111.4|111.5|111.44|111.5|111.46|111.46|111.4|3841
1629283090000|2021-08-18 10:38:10|111.48||111.5||111.5||111.48||0
1629283110000|2021-08-18 10:38:30|111.48|111.42|111.46|111.42|111.48|111.42|111.44|111.42|7646
1629283120000|2021-08-18 10:38:40|111.44|111.4|111.46|111.4|111.48|111.4|111.44|111.4|45284
1629283130000|2021-08-18 10:38:50|111.44|111.38|111.4|111.36|111.44|111.38|111.4|111.36|2043
1629283140000|2021-08-18 10:39:00|111.42||111.4||111.42||111.4||0
1629283150000|2021-08-18 10:39:10|111.38|111.34|111.4|111.34|111.4|111.34|111.36|111.3|3181
1629283160000|2021-08-18 10:39:20|||||||||6507
1629283180000|2021-08-18 10:39:40|111.38|111.32|111.34|111.32|111.38|111.32|111.34|111.32|0
1629283190000|2021-08-18 10:39:50|111.36||111.38||111.38||111.36||6
1629283200000|2021-08-18 10:40:00|111.36|111.34|111.38|111.34|111.38|111.34|111.36|111.34|0
1629283210000|2021-08-18 10:40:10||111.32||111.34||111.34||111.32|0
1629283220000|2021-08-18 10:40:20|111.36|111.32|111.36|111.32|111.36|111.32|111.36|111.32|9945
1629283240000|2021-08-18 10:40:40|111.34|111.3|111.36|111.3|111.36|111.32|111.34|111.3|4124
1629283250000|2021-08-18 10:40:50|111.34||111.34||111.34||111.34||0
1629283260000|2021-08-18 10:41:00|111.36|111.32|111.46|111.4|111.48|111.4|111.36|111.32|12622
1629283270000|2021-08-18 10:41:10|111.44|111.38|111.48|111.4|111.48|111.4|111.44|111.38|232
1629283280000|2021-08-18 10:41:20||111.42||111.42||111.42||111.42|2448
1629283290000|2021-08-18 10:41:30|111.46|111.44|111.48|111.44|111.5|111.46|111.46|111.44|11010
1629283300000|2021-08-18 10:41:40|111.46|111.4|111.38|111.32|111.48|111.44|111.38|111.32|10500
1629283310000|2021-08-18 10:41:50|111.36|111.3|111.36|111.3|111.36|111.32|111.34|111.3|3600
1629283320000|2021-08-18 10:42:00|111.34|111.28|111.32|111.26|111.34|111.28|111.32|111.26|2449
1629283330000|2021-08-18 10:42:10|111.34||111.34||111.34||111.34||0
1629283360000|2021-08-18 10:42:40|111.32||111.32||111.32||111.32||0
1629283370000|2021-08-18 10:42:50|111.3||111.3||111.3||111.3||379
1629283380000|2021-08-18 10:43:00|||||||||1823
1629283400000|2021-08-18 10:43:20|111.28||111.3||111.3||111.28||5263
1629283430000|2021-08-18 10:43:50|111.28|111.24|111.34|111.28|111.34|111.28|111.26|111.22|8292
1629283450000|2021-08-18 10:44:10|111.32|111.3|111.32|111.26|111.34|111.3|111.3|111.26|47
1629283460000|2021-08-18 10:44:20|111.34||111.32||111.34||111.32||100
1629283480000|2021-08-18 10:44:40|111.34|111.28|111.42|111.36|111.44|111.36|111.34|111.28|17842
1629283500000|2021-08-18 10:45:00|111.44|111.38|111.48|111.42|111.48|111.42|111.44|111.38|5362
1629283510000|2021-08-18 10:45:10|111.5||111.48||111.5||111.48||0
1629283520000|2021-08-18 10:45:20|111.5|111.44|111.5|111.44|111.5|111.44|111.5|111.44|252
1629283530000|2021-08-18 10:45:30|111.48|111.42|111.5|111.44|111.5|111.44|111.44|111.42|3370
1629283540000|2021-08-18 10:45:40|111.48|111.42|111.44|111.36|111.48|111.42|111.44|111.36|187
1629283550000|2021-08-18 10:45:50||111.38||111.38||111.38||111.38|0
1629283560000|2021-08-18 10:46:00||111.36||111.38||111.38||111.36|0
1629283580000|2021-08-18 10:46:20|111.46||111.44||111.46||111.44||0
1629283590000|2021-08-18 10:46:30|111.46||111.44||111.46||111.44||0
1629283600000|2021-08-18 10:46:40|111.46||111.44||111.46||111.44||0
1629283670000|2021-08-18 10:47:50|111.46|111.4|111.46|111.42|111.46|111.42|111.46|111.4|50
1629283680000|2021-08-18 10:48:00|111.44|111.44|111.5|111.44|111.5|111.44|111.44|111.44|166
1629283690000|2021-08-18 10:48:10|111.54|111.46|111.5|111.44|111.54|111.48|111.5|111.44|15351
1629283720000|2021-08-18 10:48:40|111.52|111.46|111.52|111.48|111.56|111.52|111.52|111.46|3617
1629283730000|2021-08-18 10:48:50|111.5|111.5|111.5|111.42|111.5|111.5|111.48|111.42|4257
1629283740000|2021-08-18 10:49:00||111.44||111.44||111.44||111.44|0
1629283770000|2021-08-18 10:49:30|111.52|111.46|111.52|111.46|111.52|111.46|111.52|111.46|0
1629283780000|2021-08-18 10:49:40|111.5|111.44|111.5|111.44|111.5|111.44|111.5|111.44|0
1629283790000|2021-08-18 10:49:50|111.48||111.48||111.48||111.48||0
1629283800000|2021-08-18 10:50:00|111.5||111.5||111.5||111.5||217
1629283830000|2021-08-18 10:50:30|111.52|111.46|111.5|111.44|111.54|111.46|111.5|111.44|0
1629283860000|2021-08-18 10:51:00|111.48||111.5||111.5||111.48||0
1629283880000|2021-08-18 10:51:20|111.48|111.4|111.5|111.44|111.5|111.44|111.46|111.4|1420
1629283930000|2021-08-18 10:52:10|111.52|111.46|111.52|111.48|111.54|111.48|111.52|111.46|455
1629283940000|2021-08-18 10:52:20||111.5||111.5||111.5||111.5|0
1629284000000|2021-08-18 10:53:20|||||||||3711
1629284010000|2021-08-18 10:53:30||111.48||111.48||111.48||111.46|65
1629284020000|2021-08-18 10:53:40||111.5||111.5||111.5||111.5|1780
1629284030000|2021-08-18 10:53:50||111.46||111.48||111.48||111.44|0
1629284040000|2021-08-18 10:54:00|111.5|111.44|111.46|111.42|111.5|111.44|111.46|111.42|9
1629284050000|2021-08-18 10:54:10|111.48|111.44|111.48|111.44|111.48|111.44|111.48|111.44|91
1629284060000|2021-08-18 10:54:20||111.42||111.44||111.44||111.42|24231
1629284070000|2021-08-18 10:54:30||111.42||111.42||111.42||111.42|0
1629284080000|2021-08-18 10:54:40||111.44||111.44||111.44||111.44|0
1629284090000|2021-08-18 10:54:50|111.5|111.46|111.54|111.5|111.56|111.5|111.5|111.46|15929
1629284120000|2021-08-18 10:55:20|111.52|111.48|111.52|111.46|111.52|111.48|111.52|111.46|1453
1629284130000|2021-08-18 10:55:30|111.5|111.44|111.48|111.42|111.5|111.48|111.48|111.42|7
1629284140000|2021-08-18 10:55:40|||||||||13455
1629284160000|2021-08-18 10:56:00|111.46|111.4|111.48|111.4|111.48|111.4|111.44|111.38|3315
1629284180000|2021-08-18 10:56:20|111.46||111.46||111.46||111.46||150
1629284210000|2021-08-18 10:56:50|111.44||111.44||111.44||111.44||0
1629284220000|2021-08-18 10:57:00|111.42|111.38|111.4|111.38|111.42|111.38|111.4|111.38|6242
1629284230000|2021-08-18 10:57:10|111.38|111.36|111.4|111.36|111.4|111.36|111.38|111.36|3218
1629284260000|2021-08-18 10:57:40|111.38|111.32|111.4|111.38|111.4|111.38|111.38|111.32|4637
1629284270000|2021-08-18 10:57:50|111.38|111.36|111.46|111.4|111.46|111.4|111.38|111.32|16939
1629284280000|2021-08-18 10:58:00|111.48|111.42|111.46|111.4|111.48|111.42|111.46|111.4|0
1629284290000|2021-08-18 10:58:10|111.44||111.44||111.44||111.44||0
1629284300000|2021-08-18 10:58:20|111.42|111.42|111.44|111.4|111.44|111.42|111.42|111.4|2650
1629284310000|2021-08-18 10:58:30||111.42||111.42||111.42||111.42|0
1629284320000|2021-08-18 10:58:40|111.48||111.48||111.48||111.48||14
1629284340000|2021-08-18 10:59:00|111.5|111.44|111.46|111.4|111.5|111.46|111.46|111.4|38929
1629284350000|2021-08-18 10:59:10|111.44|111.38|111.4|111.32|111.44|111.38|111.4|111.32|12873
1629284360000|2021-08-18 10:59:20|111.42|111.34|111.42|111.36|111.42|111.36|111.42|111.34|9
1629284370000|2021-08-18 10:59:30||111.34||111.36||111.36||111.34|0
1629284380000|2021-08-18 10:59:40|111.44|111.38|111.46|111.4|111.46|111.42|111.44|111.38|5715
1629284390000|2021-08-18 10:59:50|111.44|111.38|111.44|111.38|111.46|111.42|111.44|111.38|1511
1629284400000|2021-08-18 11:00:00|111.46|111.4|111.46|111.44|111.46|111.44|111.46|111.4|0
1629284410000|2021-08-18 11:00:10|111.5|111.46|111.54|111.48|111.54|111.48|111.5|111.44|3
1629284420000|2021-08-18 11:00:20|111.52|111.44|111.48|111.42|111.54|111.44|111.48|111.42|1
1629284430000|2021-08-18 11:00:30|111.5|111.44|111.52|111.46|111.52|111.46|111.5|111.44|3812
1629284440000|2021-08-18 11:00:40|111.54|111.48|111.62|111.56|111.68|111.62|111.54|111.48|5154
1629284450000|2021-08-18 11:00:50|111.64||111.62||111.64||111.62||0
1629284470000|2021-08-18 11:01:10|111.64|111.58|111.64|111.58|111.64|111.58|111.64|111.58|4
1629284490000|2021-08-18 11:01:30|111.62||111.62||111.62||111.62||4518
1629284510000|2021-08-18 11:01:50|111.6|111.56|111.6|111.54|111.6|111.56|111.56|111.52|13164
1629284520000|2021-08-18 11:02:00|111.62|111.56|111.62|111.56|111.64|111.58|111.6|111.54|3546
1629284530000|2021-08-18 11:02:10|111.6|111.54|111.56|111.5|111.6|111.56|111.52|111.48|4238
1629284540000|2021-08-18 11:02:20|111.58||111.58||111.58||111.58||0
1629284550000|2021-08-18 11:02:30|111.6|111.52|111.56|111.52|111.6|111.52|111.56|111.52|0
1629284560000|2021-08-18 11:02:40||111.5||111.5||111.52||111.5|1453
1629284570000|2021-08-18 11:02:50||111.52||111.52||111.52||111.52|0
1629284580000|2021-08-18 11:03:00|111.54|111.5|111.56|111.5|111.56|111.5|111.54|111.5|1404
1629284590000|2021-08-18 11:03:10|||||||||274
1629284600000|2021-08-18 11:03:20||111.52||111.5||111.52||111.5|130
1629284610000|2021-08-18 11:03:30||111.52||111.5||111.52||111.5|0
1629284620000|2021-08-18 11:03:40||111.52||111.52||111.52||111.52|0
1629284630000|2021-08-18 11:03:50||111.5||111.5||111.52||111.5|0
1629284640000|2021-08-18 11:04:00||111.52||111.5||111.52||111.5|18
1629284650000|2021-08-18 11:04:10||111.52||111.52||111.52||111.5|0
1629284660000|2021-08-18 11:04:20||111.5||111.52||111.52||111.5|229
1629284670000|2021-08-18 11:04:30||111.5||111.52||111.52||111.5|227
1629284680000|2021-08-18 11:04:40||111.5||111.5||111.5||111.5|0
1629284690000|2021-08-18 11:04:50||111.52||111.52||111.52||111.52|300
1629284700000|2021-08-18 11:05:00||111.5||111.5||111.52||111.5|45
1629284710000|2021-08-18 11:05:10||111.52||111.52||111.52||111.52|0
1629284730000|2021-08-18 11:05:30|111.54|111.5|111.54|111.5|111.54|111.5|111.54|111.5|160
1629284750000|2021-08-18 11:05:50|111.56|111.52|111.56|111.52|111.56|111.52|111.56|111.52|707
1629284760000|2021-08-18 11:06:00|111.6|111.54|111.62|111.56|111.62|111.56|111.6|111.54|1499
1629284800000|2021-08-18 11:06:40|111.56|111.54|111.62|111.56|111.62|111.58|111.56|111.54|30917
1629284810000|2021-08-18 11:06:50||111.58||111.58||111.58||111.58|0
1629284830000|2021-08-18 11:07:10|111.64|111.6|111.62|111.56|111.7|111.64|111.62|111.56|6824
1629284850000|2021-08-18 11:07:30|111.6||111.6||111.6||111.6||0
1629284870000|2021-08-18 11:07:50|111.58|111.54|111.52|111.5|111.58|111.54|111.52|111.5|5318
1629284880000|2021-08-18 11:08:00|111.5|111.48|111.54|111.5|111.56|111.52|111.5|111.46|1509
1629284890000|2021-08-18 11:08:10|111.56|111.52|111.64|111.58|111.66|111.58|111.56|111.52|6801
1629284900000|2021-08-18 11:08:20|111.66|111.6|111.66|111.58|111.66|111.6|111.64|111.58|0
1629284910000|2021-08-18 11:08:30|111.64||111.64||111.66||111.64||4000
1629284920000|2021-08-18 11:08:40||111.6||111.58||111.6||111.58|0
1629284930000|2021-08-18 11:08:50||111.6||111.6||111.6||111.6|19
1629284940000|2021-08-18 11:09:00||111.58||111.6||111.6||111.58|0
1629284960000|2021-08-18 11:09:20|111.62|111.58|111.58|111.52|111.62|111.58|111.58|111.52|312
1629285000000|2021-08-18 11:10:00||111.5||111.52||111.52||111.5|0
1629285030000|2021-08-18 11:10:30|111.56|111.48|111.54|111.48|111.56|111.48|111.54|111.48|2577
1629285040000|2021-08-18 11:10:40|111.52|111.46|111.52|111.46|111.54|111.46|111.52|111.46|2020
1629285050000|2021-08-18 11:10:50||111.44||111.46||111.46||111.44|0
1629285060000|2021-08-18 11:11:00|111.5||111.5||111.5||111.48||500
1629285080000|2021-08-18 11:11:20|||||||||167
1629285100000|2021-08-18 11:11:40|111.48|111.44|111.48|111.42|111.5|111.46|111.46|111.4|1473
1629285110000|2021-08-18 11:11:50|||||||||29232
1629285120000|2021-08-18 11:12:00|111.5|111.44|111.5|111.46|111.5|111.46|111.5|111.44|3968
1629285130000|2021-08-18 11:12:10||111.44||111.46||111.46||111.44|0
1629285140000|2021-08-18 11:12:20|111.48|111.44|111.48|111.42|111.48|111.44|111.48|111.42|0
1629285150000|2021-08-18 11:12:30|111.5|111.44|111.48|111.44|111.5|111.44|111.48|111.42|1
1629285190000|2021-08-18 11:13:10|111.5|111.42|111.52|111.46|111.52|111.46|111.5|111.42|3709
1629285200000|2021-08-18 11:13:20|111.5|111.48|111.5|111.44|111.5|111.48|111.5|111.44|528
1629285210000|2021-08-18 11:13:30|111.48|111.42|111.5|111.42|111.5|111.44|111.48|111.42|0
1629285220000|2021-08-18 11:13:40||111.44||111.44||111.44||111.44|0
1629285240000|2021-08-18 11:14:00||111.42||111.44||111.44||111.42|0
1629285250000|2021-08-18 11:14:10||111.42||111.42||111.44||111.42|0
1629285260000|2021-08-18 11:14:20|111.48||111.48||111.48||111.48||0
1629285300000|2021-08-18 11:15:00|111.5|111.44|111.48|111.46|111.5|111.46|111.48|111.44|140
1629285320000|2021-08-18 11:15:20|111.5|111.44|111.48|111.42|111.5|111.44|111.44|111.38|3339
1629285330000|2021-08-18 11:15:30||111.44||111.44||111.44||111.44|379
1629285340000|2021-08-18 11:15:40|111.46|111.42|111.46|111.42|111.48|111.42|111.44|111.38|17645
1629285360000|2021-08-18 11:16:00|111.48|111.44|111.42|111.36|111.5|111.46|111.4|111.34|69958
1629285370000|2021-08-18 11:16:10|||||||||150
1629285400000|2021-08-18 11:16:40|111.44|111.38|111.42|111.38|111.44|111.4|111.4|111.34|17173
1629285410000|2021-08-18 11:16:50||111.4||111.4||111.4||111.38|16212
1629285420000|2021-08-18 11:17:00|111.44||111.42||111.44||111.42||1060
1629285430000|2021-08-18 11:17:10|111.4|111.38|111.42|111.36|111.42|111.38|111.38|111.34|14465
1629285440000|2021-08-18 11:17:20||111.38||111.38||111.38||111.38|0
1629285460000|2021-08-18 11:17:40|||||||||1763
1629285500000|2021-08-18 11:18:20|||||||||1500
1629285510000|2021-08-18 11:18:30|111.44|111.42|111.46|111.42|111.46|111.42|111.44|111.38|6636
1629285520000|2021-08-18 11:18:40|111.48|111.44|111.48|111.44|111.5|111.46|111.48|111.42|6632
1629285530000|2021-08-18 11:18:50|||||||||718
1629285540000|2021-08-18 11:19:00|||||||||200
1629285550000|2021-08-18 11:19:10|||||||||1871
1629285560000|2021-08-18 11:19:20|||||||||4937
1629285570000|2021-08-18 11:19:30|111.46|111.42|111.48|111.44|111.48|111.44|111.44|111.38|14014
1629285600000|2021-08-18 11:20:00|111.46|111.42|111.48|111.42|111.5|111.44|111.44|111.4|19556
1629285610000|2021-08-18 11:20:10|111.5|111.44|111.5|111.46|111.5|111.46|111.5|111.44|0
1629285620000|2021-08-18 11:20:20|||||||||488
1629285640000|2021-08-18 11:20:40|111.52|111.48|111.52|111.48|111.52|111.48|111.52|111.48|38
1629285650000|2021-08-18 11:20:50|111.56|111.5|111.54|111.5|111.58|111.52|111.54|111.5|1378
1629285680000|2021-08-18 11:21:20|111.58|111.52|111.5|111.44|111.58|111.54|111.5|111.44|5094
1629285690000|2021-08-18 11:21:30|||||||||538
1629285700000|2021-08-18 11:21:40|111.52|111.46|111.54|111.48|111.54|111.48|111.52|111.46|1303
1629285720000|2021-08-18 11:22:00|||||||||7358
1629285730000|2021-08-18 11:22:10|111.56|111.5|111.58|111.54|111.6|111.54|111.56|111.5|13855
1629285760000|2021-08-18 11:22:40|111.6||111.6||111.6||111.58||0
1629285770000|2021-08-18 11:22:50||111.56||111.56||111.56||111.56|5198
1629285780000|2021-08-18 11:23:00||111.54||111.54||111.54||111.54|0
1629285790000|2021-08-18 11:23:10|111.58|111.56|111.58|111.54|111.58|111.56|111.58|111.54|182
1629285800000|2021-08-18 11:23:20|111.56||111.58||111.58||111.56||1599
1629285810000|2021-08-18 11:23:30|||||||||1081
1629285820000|2021-08-18 11:23:40|111.6||111.58||111.6||111.58||150
1629285830000|2021-08-18 11:23:50|111.6|111.56|111.6|111.56|111.6|111.56|111.6|111.56|0
1629285850000|2021-08-18 11:24:10|111.62|111.58|111.66|111.6|111.66|111.6|111.62|111.58|279
1629285860000|2021-08-18 11:24:20|111.68|111.62|111.68|111.62|111.68|111.62|111.68|111.62|0
1629285870000|2021-08-18 11:24:30|111.7||111.68||111.7||111.68||70
1629285880000|2021-08-18 11:24:40|111.7||111.7||111.7||111.7||747
1629285890000|2021-08-18 11:24:50||111.64||111.64||111.66||111.64|4566
1629285900000|2021-08-18 11:25:00|111.68|111.62|111.68|111.62|111.68|111.62|111.62|111.56|7263
1629285910000|2021-08-18 11:25:10|||||||||3235
1629285920000|2021-08-18 11:25:20|111.66|111.58|111.62|111.58|111.66|111.58|111.62|111.56|1684
1629285940000|2021-08-18 11:25:40|111.56|111.56|111.58|111.5|111.6|111.56|111.56|111.5|8000
1629285950000|2021-08-18 11:25:50|||||||||1806
1629285960000|2021-08-18 11:26:00|111.56||111.56||111.56||111.54||45
1629285970000|2021-08-18 11:26:10|111.54|111.52|111.56|111.52|111.56|111.52|111.54|111.52|0
1629285980000|2021-08-18 11:26:20|||||||||750
1629286000000|2021-08-18 11:26:40|111.58|111.54|111.58|111.52|111.6|111.54|111.58|111.52|20
1629286010000|2021-08-18 11:26:50||111.54||111.54||111.54||111.54|0
1629286020000|2021-08-18 11:27:00|111.6|111.52|111.6|111.54|111.6|111.56|111.6|111.52|1754
1629286030000|2021-08-18 11:27:10|111.58|111.52|111.6|111.54|111.6|111.54|111.58|111.52|0
1629286040000|2021-08-18 11:27:20|111.58|111.52|111.58|111.52|111.58|111.52|111.58|111.52|117
1629286050000|2021-08-18 11:27:30|111.6|111.54|111.6|111.54|111.6|111.54|111.58|111.54|0
1629286060000|2021-08-18 11:27:40|111.58||111.6||111.6||111.58||0
1629286070000|2021-08-18 11:27:50|111.58||111.6||111.6||111.58||2642
1629286080000|2021-08-18 11:28:00|111.62|111.56|111.6|111.56|111.62|111.56|111.6|111.56|0
1629286090000|2021-08-18 11:28:10|111.62|111.58|111.66|111.6|111.66|111.62|111.62|111.58|1621
1629286100000|2021-08-18 11:28:20|111.64|111.62|111.64|111.56|111.64|111.62|111.6|111.54|11485
1629286120000|2021-08-18 11:28:40|111.62||111.64||111.64||111.62||0
1629286130000|2021-08-18 11:28:50|111.62||111.64||111.64||111.62||0
1629286150000|2021-08-18 11:29:10|111.62||111.64||111.64||111.62||0
1629286160000|2021-08-18 11:29:20|111.62||111.62||111.64||111.62||6027
1629286180000|2021-08-18 11:29:40||111.58||111.58||111.6||111.58|0
1629286190000|2021-08-18 11:29:50|111.64|111.6|111.66|111.6|111.68|111.6|111.64|111.6|14233
1629286200000|2021-08-18 11:30:00|111.64|111.58|111.64|111.6|111.66|111.6|111.6|111.58|14000
1629286230000|2021-08-18 11:30:30||111.62||111.62||111.62||111.62|0
1629286270000|2021-08-18 11:31:10||111.6||111.6||111.6||111.6|37
1629286370000|2021-08-18 11:32:50|||||||||4669
1629286380000|2021-08-18 11:33:00|111.66|111.62|111.66|111.6|111.66|111.62|111.64|111.58|18646
1629286390000|2021-08-18 11:33:10|111.64|111.58|111.58|111.54|111.64|111.58|111.56|111.52|15538
1629286400000|2021-08-18 11:33:20|111.56|111.52|111.62|111.56|111.66|111.6|111.56|111.52|16567
1629286420000|2021-08-18 11:33:40|||||||||774
1629286430000|2021-08-18 11:33:50|111.64||111.64||111.64||111.64||3350
1629286440000|2021-08-18 11:34:00|111.66|111.58|111.62|111.58|111.66|111.6|111.62|111.58|2
1629286450000|2021-08-18 11:34:10|111.64|111.56|111.62|111.58|111.66|111.58|111.6|111.56|2850
1629286460000|2021-08-18 11:34:20|111.6|111.56|111.54|111.48|111.6|111.56|111.52|111.46|2141
1629286470000|2021-08-18 11:34:30|111.52|111.46|111.46|111.4|111.52|111.46|111.44|111.38|997
1629286480000|2021-08-18 11:34:40|||||||||906
1629286490000|2021-08-18 11:34:50|111.48|111.38|111.48|111.42|111.48|111.42|111.48|111.38|0
1629286500000|2021-08-18 11:35:00|111.46|111.4|111.5|111.42|111.54|111.48|111.46|111.4|3682
1629286510000|2021-08-18 11:35:10|111.52|111.44|111.52|111.46|111.52|111.46|111.52|111.44|0
1629286530000|2021-08-18 11:35:30|111.5|111.48|111.5|111.46|111.5|111.48|111.5|111.46|50
1629286540000|2021-08-18 11:35:40||111.48||111.46||111.48||111.46|0
1629286550000|2021-08-18 11:35:50|111.54|111.48|111.58|111.5|111.58|111.5|111.54|111.48|14
1629286560000|2021-08-18 11:36:00||111.52||111.52||111.52||111.52|1000
1629286570000|2021-08-18 11:36:10|111.54|111.48|111.54|111.5|111.54|111.52|111.54|111.48|50
1629286580000|2021-08-18 11:36:20||111.52||111.52||111.52||111.52|0
1629286600000|2021-08-18 11:36:40|||||||||1442
1629286610000|2021-08-18 11:36:50|111.58|111.54|111.62|111.6|111.68|111.64|111.58|111.54|10251
1629286620000|2021-08-18 11:37:00|111.64||111.64||111.64||111.64||0
1629286630000|2021-08-18 11:37:10|||||||||5387
1629286640000|2021-08-18 11:37:20|111.66|111.56|111.62|111.56|111.66|111.56|111.62|111.56|4897
1629286650000|2021-08-18 11:37:30|111.6||111.6||111.6||111.6||0
1629286660000|2021-08-18 11:37:40|111.62||111.62||111.62||111.62||0
1629286670000|2021-08-18 11:37:50||111.58||111.58||111.58||111.58|0
1629286680000|2021-08-18 11:38:00|||||||||2370
1629286710000|2021-08-18 11:38:30|111.66|111.6|111.7|111.64|111.7|111.66|111.66|111.6|1
1629286720000|2021-08-18 11:38:40|111.72|111.66|111.74|111.68|111.76|111.7|111.72|111.66|15395
1629286730000|2021-08-18 11:38:50|111.72|111.66|111.72|111.66|111.72|111.66|111.7|111.64|2500
1629286750000|2021-08-18 11:39:10|111.7|111.64|111.7|111.64|111.7|111.64|111.68|111.64|3089
1629286760000|2021-08-18 11:39:20|111.68|111.66|111.74|111.66|111.76|111.7|111.68|111.66|959
1629286770000|2021-08-18 11:39:30|111.76|111.68|111.8|111.74|111.82|111.74|111.74|111.68|4674
1629286780000|2021-08-18 11:39:40|111.82|111.76|111.86|111.8|111.88|111.8|111.82|111.76|5182
1629286790000|2021-08-18 11:39:50|111.84|111.78|111.82|111.74|111.84|111.78|111.78|111.72|6283
1629286800000|2021-08-18 11:40:00||111.72||111.74||111.74||111.72|0
1629286820000|2021-08-18 11:40:20|111.8|111.72|111.8|111.74|111.82|111.74|111.8|111.72|15804
1629286860000|2021-08-18 11:41:00|111.78|111.76|111.78|111.74|111.78|111.76|111.74|111.72|18834
1629286870000|2021-08-18 11:41:10|111.8|111.76|111.8|111.76|111.8|111.76|111.78|111.76|1205
1629286880000|2021-08-18 11:41:20|111.78|111.74|111.74|111.68|111.78|111.74|111.72|111.66|3089
1629286900000|2021-08-18 11:41:40|111.72|111.66|111.68|111.64|111.72|111.66|111.66|111.62|1314
1629286910000|2021-08-18 11:41:50|111.66|111.62|111.68|111.62|111.68|111.62|111.66|111.62|12
1629286930000|2021-08-18 11:42:10|111.66|111.6|111.66|111.6|111.66|111.6|111.62|111.58|6831
1629286940000|2021-08-18 11:42:20|111.68|111.62|111.68|111.62|111.68|111.62|111.68|111.62|2
1629286950000|2021-08-18 11:42:30|||||||||9777
1629286960000|2021-08-18 11:42:40|111.66|111.6|111.68|111.62|111.68|111.62|111.66|111.6|55
1629286980000|2021-08-18 11:43:00|111.66|111.6|111.66|111.6|111.66|111.62|111.66|111.6|2
1629286990000|2021-08-18 11:43:10|111.64||111.64||111.64||111.64||0
1629287000000|2021-08-18 11:43:20||111.62||111.6||111.62||111.6|4100
1629287010000|2021-08-18 11:43:30|111.66|111.62|111.68|111.62|111.7|111.64|111.66|111.62|5285
1629287020000|2021-08-18 11:43:40||111.6||111.64||111.64||111.6|1280
1629287030000|2021-08-18 11:43:50|||||||||901
1629287040000|2021-08-18 11:44:00|111.7|111.66|111.68|111.62|111.7|111.66|111.66|111.6|3741
1629287050000|2021-08-18 11:44:10|111.66|111.64|111.66|111.64|111.66|111.64|111.66|111.64|0
1629287070000|2021-08-18 11:44:30|111.68|111.66|111.72|111.7|111.72|111.7|111.68|111.66|8283
1629287080000|2021-08-18 11:44:40|111.7|111.68|111.68|111.64|111.7|111.68|111.68|111.64|3436
1629287090000|2021-08-18 11:44:50|111.7|111.66|111.74|111.66|111.74|111.66|111.7|111.66|6296
1629287100000|2021-08-18 11:45:00||111.68||111.68||111.68||111.68|0
1629287110000|2021-08-18 11:45:10|111.76|111.7|111.74|111.72|111.78|111.72|111.74|111.7|0
1629287120000|2021-08-18 11:45:20|111.72|111.7|111.72|111.68|111.72|111.7|111.72|111.68|1196
1629287130000|2021-08-18 11:45:30|111.74|111.66|111.7|111.64|111.74|111.66|111.7|111.62|1618
1629287140000|2021-08-18 11:45:40|111.72|111.66|111.64|111.58|111.72|111.66|111.64|111.58|7337
1629287150000|2021-08-18 11:45:50|111.62|111.56|111.64|111.58|111.64|111.58|111.62|111.56|5462
1629287160000|2021-08-18 11:46:00|111.62|111.56|111.62|111.56|111.62|111.56|111.62|111.54|0
1629287190000|2021-08-18 11:46:30|111.6|111.54|111.58|111.52|111.6|111.54|111.58|111.52|80
1629287200000|2021-08-18 11:46:40|111.56|111.54|111.58|111.52|111.58|111.54|111.54|111.52|1518
1629287210000|2021-08-18 11:46:50|111.56|111.5|111.62|111.54|111.62|111.56|111.5|111.46|21063
1629287220000|2021-08-18 11:47:00|111.6|111.52|111.58|111.52|111.6|111.54|111.58|111.5|9157
1629287240000|2021-08-18 11:47:20|111.56|111.5|111.62|111.54|111.62|111.56|111.54|111.48|16377
1629287250000|2021-08-18 11:47:30|111.6||111.6||111.6||111.6||0
1629287260000|2021-08-18 11:47:40|111.62|111.56|111.62|111.56|111.62|111.56|111.62|111.56|0
1629287280000|2021-08-18 11:48:00|111.64|111.58|111.68|111.62|111.7|111.62|111.64|111.58|1493
1629287290000|2021-08-18 11:48:10|111.7|111.64|111.68|111.62|111.7|111.64|111.68|111.62|1500
1629287300000|2021-08-18 11:48:20|||||||||3557
1629287310000|2021-08-18 11:48:30||111.64||111.62||111.64||111.62|0
1629287320000|2021-08-18 11:48:40|111.7|111.64|111.74|111.66|111.74|111.66|111.7|111.64|1411
1629287330000|2021-08-18 11:48:50|111.72|111.64|111.66|111.62|111.72|111.64|111.66|111.62|1960
1629287340000|2021-08-18 11:49:00|111.68||111.64||111.68||111.64||0
1629287350000|2021-08-18 11:49:10|111.68|111.58|111.64|111.6|111.68|111.6|111.62|111.56|39
1629287370000|2021-08-18 11:49:30|111.62||111.64||111.64||111.62||50
1629287380000|2021-08-18 11:49:40|111.62||111.62||111.62||111.62||0
1629287390000|2021-08-18 11:49:50|111.64||111.64||111.64||111.64||0
1629287440000|2021-08-18 11:50:40|||||||||978
1629287450000|2021-08-18 11:50:50|111.68|111.62|111.66|111.62|111.68|111.62|111.66|111.62|100
1629287490000|2021-08-18 11:51:30|111.64|111.6|111.64|111.6|111.64|111.6|111.62|111.6|131
1629287540000|2021-08-18 11:52:20|||||||||1380
1629287570000|2021-08-18 11:52:50|||||||||500
1629287600000|2021-08-18 11:53:20|||||||||1334
1629287630000|2021-08-18 11:53:50|111.6|111.58|111.62|111.6|111.64|111.6|111.6|111.56|6901
1629287640000|2021-08-18 11:54:00|111.64||111.64||111.64||111.64||0
1629287650000|2021-08-18 11:54:10|111.66|111.62|111.66|111.6|111.66|111.62|111.64|111.6|2274
1629287660000|2021-08-18 11:54:20|111.64|111.62|111.66|111.6|111.66|111.62|111.64|111.6|2450
1629287670000|2021-08-18 11:54:30|111.68|111.62|111.68|111.62|111.7|111.64|111.68|111.62|61
1629287680000|2021-08-18 11:54:40|111.66|111.6|111.66|111.6|111.66|111.6|111.66|111.6|0
1629287700000|2021-08-18 11:55:00|111.68|111.62|111.68|111.62|111.68|111.62|111.66|111.6|1553
1629287720000|2021-08-18 11:55:20|111.66||111.68||111.68||111.66||100
1629287760000|2021-08-18 11:56:00|111.7|111.64|111.7|111.66|111.7|111.66|111.66|111.64|2
1629287780000|2021-08-18 11:56:20|||||||||11406
1629287800000|2021-08-18 11:56:40|||||||||41660
1629287810000|2021-08-18 11:56:50|111.68|111.62|111.68|111.62|111.68|111.66|111.68|111.62|0
1629287820000|2021-08-18 11:57:00|111.6|111.6|111.6|111.56|111.68|111.6|111.56|111.52|33076
1629287830000|2021-08-18 11:57:10|111.62|111.58|111.6|111.56|111.62|111.58|111.6|111.56|5155
1629287840000|2021-08-18 11:57:20|111.62||111.62||111.62||111.6||0
1629287850000|2021-08-18 11:57:30|111.54|111.54|111.52|111.46|111.62|111.56|111.52|111.46|37721
1629287860000|2021-08-18 11:57:40|111.5|111.44|111.52|111.46|111.56|111.5|111.48|111.42|15470
1629287870000|2021-08-18 11:57:50|111.54|111.48|111.56|111.48|111.56|111.52|111.54|111.48|5099
1629287880000|2021-08-18 11:58:00|111.54||111.54||111.54||111.54||16
1629287890000|2021-08-18 11:58:10|111.56|111.5|111.6|111.52|111.6|111.52|111.56|111.5|1005
1629287900000|2021-08-18 11:58:20|111.62|111.54|111.64|111.56|111.64|111.56|111.6|111.54|5417
1629287910000|2021-08-18 11:58:30|111.62||111.62||111.62||111.62||0
1629287940000|2021-08-18 11:59:00|111.6|111.58|111.6|111.56|111.6|111.6|111.6|111.56|7535
1629287960000|2021-08-18 11:59:20|111.62|111.58|111.62|111.58|111.62|111.58|111.62|111.58|4092
1629287980000|2021-08-18 11:59:40|||||||||3694
1629287990000|2021-08-18 11:59:50|111.6|111.56|111.56|111.5|111.62|111.56|111.52|111.46|5103
1629288000000|2021-08-18 12:00:00|111.58||111.58||111.58||111.58||0
1629288030000|2021-08-18 12:00:30|111.6|111.52|111.6|111.54|111.6|111.54|111.56|111.52|9937
1629288040000|2021-08-18 12:00:40|111.58||111.58||111.58||111.58||896
1629288050000|2021-08-18 12:00:50|111.56|111.5|111.56|111.5|111.56|111.5|111.56|111.5|224
1629288060000|2021-08-18 12:01:00|111.58|111.54|111.58|111.54|111.58|111.54|111.58|111.54|0
1629288070000|2021-08-18 12:01:10|111.56|111.5|111.54|111.5|111.56|111.5|111.54|111.5|8
1629288080000|2021-08-18 12:01:20|111.52|111.48|111.56|111.52|111.58|111.52|111.5|111.42|26574
1629288090000|2021-08-18 12:01:30|111.58|111.54|111.58|111.54|111.6|111.54|111.56|111.5|835
1629288100000|2021-08-18 12:01:40|111.56|111.5|111.58|111.52|111.58|111.52|111.56|111.5|509
1629288130000|2021-08-18 12:02:10||111.54||111.54||111.54||111.52|3
1629288150000|2021-08-18 12:02:30|111.6|111.56|111.64|111.58|111.66|111.6|111.6|111.56|2714
1629288170000|2021-08-18 12:02:50|111.66|111.6|111.68|111.62|111.7|111.66|111.64|111.6|5905
1629288180000|2021-08-18 12:03:00|111.66|111.6|111.62|111.58|111.66|111.6|111.62|111.58|1333
1629288190000|2021-08-18 12:03:10|111.64|111.54|111.64|111.56|111.64|111.56|111.6|111.54|915
1629288200000|2021-08-18 12:03:20|111.62|111.54|111.62|111.54|111.62|111.54|111.62|111.54|0
1629288210000|2021-08-18 12:03:30|111.6|111.56|111.62|111.56|111.62|111.56|111.6|111.56|0
1629288230000|2021-08-18 12:03:50|111.64||111.62||111.64||111.62||0
1629288250000|2021-08-18 12:04:10|111.64|111.58|111.64|111.58|111.64|111.58|111.64|111.56|1793
1629288260000|2021-08-18 12:04:20||111.6||111.6||111.6||111.58|0
1629288270000|2021-08-18 12:04:30|||||||||5
1629288280000|2021-08-18 12:04:40||111.58||111.6||111.6||111.58|1547
1629288300000|2021-08-18 12:05:00|111.66|111.62|111.68|111.62|111.68|111.62|111.66|111.62|746
1629288310000|2021-08-18 12:05:10|111.66|111.6|111.58|111.54|111.66|111.6|111.58|111.52|6960
1629288320000|2021-08-18 12:05:20|111.56||111.56||111.58||111.56||904
1629288330000|2021-08-18 12:05:30|111.54|111.52|111.54|111.48|111.54|111.52|111.52|111.48|4683
1629288340000|2021-08-18 12:05:40|111.52||111.54||111.54||111.52||0
1629288350000|2021-08-18 12:05:50|111.52||111.52||111.52||111.52||0
1629288360000|2021-08-18 12:06:00|111.5|111.44|111.54|111.5|111.56|111.5|111.48|111.42|14921
1629288370000|2021-08-18 12:06:10|111.56|111.56|111.58|111.54|111.58|111.56|111.56|111.5|5037
1629288380000|2021-08-18 12:06:20|111.6|111.56|111.64|111.56|111.64|111.56|111.6|111.56|8
1629288390000|2021-08-18 12:06:30|111.62||111.64||111.64||111.62||0
1629288400000|2021-08-18 12:06:40||111.58||111.58||111.58||111.58|2000
1629288420000|2021-08-18 12:07:00|111.66|111.6|111.68|111.6|111.68|111.6|111.66|111.6|2899
1629288430000|2021-08-18 12:07:10|111.64||111.64||111.64||111.64||0
1629288450000|2021-08-18 12:07:30|111.66|111.62|111.7|111.64|111.7|111.64|111.66|111.62|1761
1629288470000|2021-08-18 12:07:50|111.68|111.62|111.64|111.6|111.68|111.62|111.64|111.6|1
1629288480000|2021-08-18 12:08:00|111.68|111.62|111.68|111.62|111.7|111.62|111.68|111.6|0
1629288490000|2021-08-18 12:08:10||111.6||111.6||111.62||111.6|0
1629288500000|2021-08-18 12:08:20|||||||||2000
1629288510000|2021-08-18 12:08:30||111.62||111.62||111.62||111.62|0
1629288530000|2021-08-18 12:08:50|||||||||190
1629288540000|2021-08-18 12:09:00|111.7|111.64|111.72|111.66|111.72|111.66|111.7|111.64|0
1629288570000|2021-08-18 12:09:30|111.7|111.64|111.72|111.64|111.72|111.66|111.66|111.62|8453
1629288580000|2021-08-18 12:09:40||111.62||111.64||111.64||111.62|0
1629288610000|2021-08-18 12:10:10|111.7|111.62|111.64|111.58|111.7|111.62|111.62|111.54|3481
1629288620000|2021-08-18 12:10:20|||||||||33
1629288630000|2021-08-18 12:10:30|111.62||111.62||111.62||111.62||398
1629288670000|2021-08-18 12:11:10|111.64|111.6|111.64|111.6|111.64|111.6|111.64|111.6|668
1629288680000|2021-08-18 12:11:20|111.66|111.62|111.66|111.62|111.66|111.62|111.66|111.62|1085
1629288690000|2021-08-18 12:11:30|111.68|111.64|111.66|111.6|111.68|111.64|111.66|111.6|39
1629288710000|2021-08-18 12:11:50|111.64|111.56|111.6|111.54|111.64|111.56|111.58|111.52|4925
1629288730000|2021-08-18 12:12:10|111.58|111.52|111.62|111.58|111.62|111.58|111.5|111.48|10311
1629288750000|2021-08-18 12:12:30|111.6|111.56|111.62|111.56|111.62|111.56|111.6|111.54|0
1629288760000|2021-08-18 12:12:40|111.6|111.54|111.6|111.54|111.6|111.54|111.6|111.54|0
1629288770000|2021-08-18 12:12:50|111.58|111.52|111.58|111.56|111.58|111.56|111.58|111.52|0
1629288800000|2021-08-18 12:13:20|111.56|111.54|111.58|111.54|111.58|111.54|111.56|111.5|4655
1629288810000|2021-08-18 12:13:30||111.52||111.54||111.54||111.52|0
1629288820000|2021-08-18 12:13:40|111.56|111.52|111.56|111.48|111.56|111.52|111.56|111.48|271
1629288830000|2021-08-18 12:13:50||111.5||111.5||111.5||111.5|0
1629288840000|2021-08-18 12:14:00||111.48||111.48||111.5||111.48|1
1629288850000|2021-08-18 12:14:10|||||||||2691
1629288860000|2021-08-18 12:14:20|111.54|111.46|111.54|111.48|111.56|111.5|111.54|111.46|0
1629288870000|2021-08-18 12:14:30|111.52|111.46|111.52|111.46|111.52|111.48|111.52|111.46|0
1629288880000|2021-08-18 12:14:40|111.54|111.48|111.52|111.46|111.54|111.48|111.52|111.46|3
1629288890000|2021-08-18 12:14:50||111.44||111.44||111.46||111.44|100
1629288900000|2021-08-18 12:15:00|111.54|111.46|111.58|111.54|111.58|111.54|111.52|111.46|6773
1629288920000|2021-08-18 12:15:20|||||||||313
1629288930000|2021-08-18 12:15:30||111.56||111.52||111.56||111.52|0
1629288940000|2021-08-18 12:15:40|||||||||1332
1629288970000|2021-08-18 12:16:10|111.6|111.54|111.6|111.54|111.62|111.54|111.6|111.54|1741
1629288980000|2021-08-18 12:16:20|111.62|111.56|111.62|111.56|111.62|111.56|111.62|111.56|1473
1629288990000|2021-08-18 12:16:30|111.64|111.58|111.64|111.6|111.66|111.6|111.64|111.58|1889
1629289010000|2021-08-18 12:16:50|111.62|111.58|111.62|111.58|111.62|111.6|111.6|111.56|11527
1629289050000|2021-08-18 12:17:30|111.6|111.56|111.62|111.56|111.62|111.56|111.58|111.52|4052
1629289060000|2021-08-18 12:17:40||111.58||111.58||111.58||111.58|388
1629289080000|2021-08-18 12:18:00||111.6||111.58||111.6||111.58|0
1629289090000|2021-08-18 12:18:10||111.56||111.56||111.56||111.56|0
1629289110000|2021-08-18 12:18:30||111.6||111.6||111.6||111.6|0
1629289120000|2021-08-18 12:18:40|111.64|111.62|111.72|111.64|111.72|111.64|111.64|111.62|3140
1629289130000|2021-08-18 12:18:50|111.7|111.62|111.7|111.64|111.7|111.64|111.68|111.6|0
1629289140000|2021-08-18 12:19:00|111.68|111.62|111.68|111.62|111.68|111.62|111.68|111.6|411
1629289160000|2021-08-18 12:19:20|111.7|111.64|111.7|111.64|111.7|111.64|111.7|111.64|1050
1629289170000|2021-08-18 12:19:30||111.62||111.62||111.62||111.62|0
1629289180000|2021-08-18 12:19:40||111.64||111.64||111.64||111.64|0
1629289190000|2021-08-18 12:19:50||111.66||111.66||111.66||111.66|90
1629289200000|2021-08-18 12:20:00|111.74|111.68|111.76|111.68|111.76|111.7|111.72|111.66|3944
1629289210000|2021-08-18 12:20:10|||||||||125
1629289230000|2021-08-18 12:20:30||111.7||111.7||111.7||111.7|2000
1629289240000|2021-08-18 12:20:40|111.74|111.68|111.74|111.68|111.76|111.7|111.7|111.64|13456
1629289250000|2021-08-18 12:20:50||111.7||111.68||111.7||111.68|0
1629289270000|2021-08-18 12:21:10|111.72|111.66|111.7|111.64|111.72|111.66|111.7|111.64|252
1629289280000|2021-08-18 12:21:20|111.68||111.68||111.68||111.68||0
1629289290000|2021-08-18 12:21:30|111.66|111.62|111.66|111.62|111.66|111.62|111.66|111.62|458
1629289300000|2021-08-18 12:21:40|111.68|111.64|111.76|111.7|111.76|111.7|111.66|111.64|11511
1629289310000|2021-08-18 12:21:50||111.72||111.72||111.72||111.72|0
1629289320000|2021-08-18 12:22:00|111.74|111.7|111.74|111.68|111.74|111.7|111.72|111.66|2588
1629289330000|2021-08-18 12:22:10|111.72|111.66|111.74|111.66|111.74|111.68|111.72|111.66|0
1629289340000|2021-08-18 12:22:20|111.72|111.64|111.72|111.64|111.72|111.64|111.72|111.64|0
1629289350000|2021-08-18 12:22:30||111.66||111.66||111.66||111.66|0
1629289360000|2021-08-18 12:22:40|111.7||111.72||111.72||111.7||1343
1629289390000|2021-08-18 12:23:10||111.68||111.66||111.68||111.66|975
1629289410000|2021-08-18 12:23:30|111.74|111.68|111.76|111.7|111.76|111.7|111.74|111.68|4160
1629289440000|2021-08-18 12:24:00|111.74|111.68|111.74|111.7|111.76|111.7|111.74|111.68|1505
1629289450000|2021-08-18 12:24:10|111.76||111.76||111.76||111.76||0
1629289470000|2021-08-18 12:24:30|||||||||3500
1629289480000|2021-08-18 12:24:40|111.78|111.72|111.78|111.72|111.78|111.72|111.78|111.72|785
1629289490000|2021-08-18 12:24:50|111.8|111.74|111.8|111.74|111.8|111.74|111.8|111.74|0
1629289500000|2021-08-18 12:25:00|111.78|111.76|111.8|111.76|111.8|111.76|111.78|111.76|1023
1629289510000|2021-08-18 12:25:10|111.78|111.74|111.8|111.74|111.8|111.74|111.76|111.72|116
1629289520000|2021-08-18 12:25:20|111.78|111.72|111.78|111.7|111.78|111.74|111.74|111.66|22
1629289530000|2021-08-18 12:25:30|111.76|111.68|111.74|111.68|111.78|111.68|111.74|111.68|0
1629289550000|2021-08-18 12:25:50||111.7||111.7||111.7||111.7|1004
1629289560000|2021-08-18 12:26:00|111.72|111.68|111.74|111.7|111.74|111.7|111.72|111.66|1097
1629289600000|2021-08-18 12:26:40|111.76||111.74||111.76||111.74||0
1629289610000|2021-08-18 12:26:50|||||||||1000
1629289620000|2021-08-18 12:27:00|||||||||3500
1629289640000|2021-08-18 12:27:20|111.76|111.72|111.76|111.72|111.76|111.72|111.76|111.72|1
1629289700000|2021-08-18 12:28:20|111.78|111.74|111.8|111.76|111.8|111.76|111.78|111.74|1212
1629289710000|2021-08-18 12:28:30|111.84||111.8||111.84||111.8||4590
1629289740000|2021-08-18 12:29:00|||||||||14818
1629289750000|2021-08-18 12:29:10|||||||||352
1629289760000|2021-08-18 12:29:20|111.82||111.8||111.82||111.8||940
1629289770000|2021-08-18 12:29:30|111.82||111.82||111.82||111.82||4440
1629289790000|2021-08-18 12:29:50|||||||||350
1629289800000|2021-08-18 12:30:00|111.8||111.82||111.82||111.8||50
1629289830000|2021-08-18 12:30:30||111.78||111.78||111.78||111.78|0
1629289860000|2021-08-18 12:31:00|||||||||2
1629289900000|2021-08-18 12:31:40|111.84|111.8|111.84|111.8|111.86|111.8|111.84|111.8|19429
1629289920000|2021-08-18 12:32:00|111.86|111.82|111.86|111.8|111.86|111.82|111.86|111.8|5786
1629289930000|2021-08-18 12:32:10|111.84|111.82|111.86|111.8|111.86|111.82|111.84|111.8|573
1629289940000|2021-08-18 12:32:20|111.84||111.84||111.86||111.84||0
1629289960000|2021-08-18 12:32:40|111.82|111.78|111.84|111.78|111.84|111.78|111.8|111.76|9349
1629289990000|2021-08-18 12:33:10|111.86|111.8|111.86|111.8|111.86|111.82|111.84|111.78|25842
1629290000000|2021-08-18 12:33:20|111.84||111.86||111.86||111.84||30
1629290020000|2021-08-18 12:33:40|111.84|111.78|111.78|111.74|111.84|111.78|111.76|111.72|27571
1629290030000|2021-08-18 12:33:50|111.76|111.72|111.76|111.72|111.78|111.72|111.76|111.72|2015
1629290040000|2021-08-18 12:34:00|111.74|111.7|111.72|111.7|111.74|111.72|111.72|111.7|6800
1629290050000|2021-08-18 12:34:10|111.7|111.66|111.7|111.64|111.7|111.66|111.68|111.62|2043
1629290060000|2021-08-18 12:34:20|111.72||111.7||111.72||111.7||5500
1629290070000|2021-08-18 12:34:30|111.68|111.62|111.7|111.64|111.7|111.66|111.68|111.6|28137
1629290080000|2021-08-18 12:34:40|111.68|111.62|111.7|111.64|111.7|111.66|111.64|111.62|27749
1629290090000|2021-08-18 12:34:50|111.68|111.62|111.64|111.58|111.68|111.62|111.64|111.56|3855
1629290100000|2021-08-18 12:35:00|111.62|111.56|111.62|111.58|111.64|111.58|111.62|111.56|3
1629290110000|2021-08-18 12:35:10|111.64|111.56|111.6|111.56|111.64|111.56|111.6|111.52|3888
1629290120000|2021-08-18 12:35:20|111.62|111.54|111.58|111.52|111.62|111.54|111.56|111.52|1348
1629290130000|2021-08-18 12:35:30|111.56|111.5|111.58|111.5|111.58|111.5|111.56|111.5|0
1629290140000|2021-08-18 12:35:40|111.56|111.52|111.54|111.48|111.56|111.52|111.52|111.46|41
1629290150000|2021-08-18 12:35:50|111.52||111.54||111.54||111.52||5120
1629290160000|2021-08-18 12:36:00|111.56|111.5|111.54|111.48|111.56|111.54|111.54|111.48|10960
1629290170000|2021-08-18 12:36:10|111.52|111.46|111.54|111.48|111.54|111.48|111.52|111.46|357
1629290180000|2021-08-18 12:36:20||111.5||111.5||111.5||111.5|2000
1629290190000|2021-08-18 12:36:30|111.52|111.48|111.6|111.54|111.6|111.54|111.52|111.46|26241
1629290200000|2021-08-18 12:36:40|111.62|111.56|111.7|111.62|111.72|111.62|111.6|111.56|6888
1629290220000|2021-08-18 12:37:00|111.74|111.64|111.74|111.66|111.74|111.7|111.72|111.64|2084
1629290230000|2021-08-18 12:37:10|111.72||111.74||111.74||111.72||0
1629290240000|2021-08-18 12:37:20||111.68||111.68||111.7||111.68|1196
1629290250000|2021-08-18 12:37:30|111.76|111.7|111.76|111.7|111.76|111.7|111.76|111.7|1594
1629290260000|2021-08-18 12:37:40|111.74|111.68|111.72|111.66|111.74|111.68|111.7|111.66|7350
1629290270000|2021-08-18 12:37:50|111.7|111.64|111.72|111.64|111.72|111.64|111.7|111.64|5000
1629290280000|2021-08-18 12:38:00|111.7|111.62|111.68|111.64|111.7|111.66|111.66|111.62|10230
1629290290000|2021-08-18 12:38:10|111.66|111.62|111.7|111.64|111.7|111.64|111.66|111.62|7460
1629290300000|2021-08-18 12:38:20|111.68|111.62|111.74|111.7|111.74|111.7|111.68|111.62|7282
1629290310000|2021-08-18 12:38:30|111.72|111.68|111.66|111.58|111.72|111.68|111.64|111.58|13801
1629290330000|2021-08-18 12:38:50|||||||||11762
1629290350000|2021-08-18 12:39:10|111.6|111.6|111.72|111.66|111.72|111.66|111.6|111.6|3296
1629290360000|2021-08-18 12:39:20|111.74|111.68|111.8|111.76|111.8|111.76|111.74|111.66|12448
1629290380000|2021-08-18 12:39:40|||||||||20
1629290390000|2021-08-18 12:39:50|111.84|111.74|111.78|111.74|111.84|111.76|111.78|111.74|1530
1629290400000|2021-08-18 12:40:00|111.8|111.76|111.82|111.74|111.84|111.76|111.8|111.74|4320
1629290410000|2021-08-18 12:40:10|111.84|111.76|111.84|111.76|111.84|111.76|111.84|111.76|397
1629290420000|2021-08-18 12:40:20|111.82||111.82||111.84||111.82||0
1629290430000|2021-08-18 12:40:30|111.84|111.78|111.8|111.76|111.84|111.78|111.8|111.76|2000
1629290440000|2021-08-18 12:40:40|111.78|111.74|111.8|111.74|111.82|111.76|111.78|111.72|19502
1629290450000|2021-08-18 12:40:50|111.78|111.76|111.8|111.78|111.84|111.78|111.78|111.76|1871
1629290460000|2021-08-18 12:41:00||111.76||111.74||111.76||111.74|1880
1629290470000|2021-08-18 12:41:10||111.76||111.74||111.76||111.74|0
1629290480000|2021-08-18 12:41:20|111.78||111.78||111.78||111.78||500
1629290490000|2021-08-18 12:41:30|111.8||111.8||111.8||111.8||0
1629290510000|2021-08-18 12:41:50||111.76||111.76||111.76||111.76|0
1629290520000|2021-08-18 12:42:00|||||||||4255
1629290550000|2021-08-18 12:42:30|||||||||1355
1629290560000|2021-08-18 12:42:40|||||||||975
1629290580000|2021-08-18 12:43:00||111.74||111.76||111.78||111.72|19
1629290590000|2021-08-18 12:43:10||111.78||111.78||111.78||111.78|0
1629290600000|2021-08-18 12:43:20|111.78|111.76|111.8|111.74|111.82|111.76|111.78|111.74|14897
1629290610000|2021-08-18 12:43:30|111.82|111.76|111.8|111.74|111.82|111.76|111.8|111.74|2858
1629290620000|2021-08-18 12:43:40|111.82|111.76|111.8|111.74|111.82|111.76|111.78|111.74|6437
1629290650000|2021-08-18 12:44:10|111.82|111.78|111.8|111.74|111.82|111.78|111.8|111.74|12624
1629290660000|2021-08-18 12:44:20|111.78|111.72|111.74|111.68|111.78|111.72|111.72|111.68|57351
1629290670000|2021-08-18 12:44:30|111.7|111.7|111.74|111.68|111.74|111.7|111.7|111.68|30584
1629290690000|2021-08-18 12:44:50|||||||||500
1629290700000|2021-08-18 12:45:00|111.72|111.64|111.68|111.62|111.72|111.64|111.66|111.6|9433
1629290710000|2021-08-18 12:45:10|||||||||19
1629290720000|2021-08-18 12:45:20|||||||||1000
1629290750000|2021-08-18 12:45:50|111.7|111.64|111.78|111.74|111.8|111.74|111.7|111.64|21296
1629290760000|2021-08-18 12:46:00|111.8|111.76|111.84|111.76|111.9|111.84|111.78|111.74|15701
1629290770000|2021-08-18 12:46:10|111.86|111.78|111.86|111.8|111.86|111.8|111.82|111.78|22198
1629290780000|2021-08-18 12:46:20|111.84|111.78|111.8|111.72|111.84|111.78|111.78|111.72|52217
1629290800000|2021-08-18 12:46:40|111.78|111.7|111.76|111.66|111.78|111.7|111.76|111.66|3424
1629290810000|2021-08-18 12:46:50||111.68||111.66||111.68||111.66|0
1629290820000|2021-08-18 12:47:00|111.74|111.68|111.76|111.68|111.76|111.7|111.7|111.66|1688
1629290830000|2021-08-18 12:47:10|111.74|111.7|111.76|111.68|111.76|111.7|111.74|111.68|3567
1629290840000|2021-08-18 12:47:20|111.74|111.7|111.8|111.72|111.8|111.74|111.74|111.7|0
1629290860000|2021-08-18 12:47:40|111.78|111.7|111.78|111.7|111.78|111.7|111.78|111.7|0
1629290880000|2021-08-18 12:48:00|||||||||472
1629290890000|2021-08-18 12:48:10||111.72||111.74||111.74||111.72|0
1629290900000|2021-08-18 12:48:20|111.8|111.76|111.8|111.76|111.8|111.76|111.8|111.74|792
1629290910000|2021-08-18 12:48:30|111.78|111.72|111.72|111.66|111.78|111.72|111.7|111.62|6280
1629290920000|2021-08-18 12:48:40||111.68||111.66||111.68||111.66|0
1629290930000|2021-08-18 12:48:50||111.64||111.64||111.64||111.64|0
1629290940000|2021-08-18 12:49:00|111.7|111.66|111.68|111.66|111.7|111.66|111.68|111.66|4000
1629290960000|2021-08-18 12:49:20|||||||||3478
1629290990000|2021-08-18 12:49:50|111.7|111.62|111.66|111.6|111.7|111.62|111.66|111.6|1019
1629291000000|2021-08-18 12:50:00|111.68|111.62|111.72|111.62|111.72|111.64|111.66|111.6|1296
1629291010000|2021-08-18 12:50:10|111.68|111.64|111.66|111.6|111.72|111.68|111.66|111.6|5308
1629291020000|2021-08-18 12:50:20|111.64|111.58|111.64|111.58|111.64|111.58|111.64|111.58|0
1629291030000|2021-08-18 12:50:30||111.6||111.6||111.6||111.6|0
1629291040000|2021-08-18 12:50:40|||||||||1500
1629291050000|2021-08-18 12:50:50|||||||||50
1629291060000|2021-08-18 12:51:00|111.66|111.62|111.66|111.62|111.66|111.64|111.66|111.62|5208
1629291070000|2021-08-18 12:51:10|||||||||880
1629291090000|2021-08-18 12:51:30|111.68|111.64|111.68|111.62|111.72|111.66|111.68|111.62|764
1629291100000|2021-08-18 12:51:40||111.6||111.62||111.62||111.6|0
1629291110000|2021-08-18 12:51:50|111.66|111.6|111.68|111.62|111.68|111.64|111.66|111.6|6786
1629291120000|2021-08-18 12:52:00|111.7|111.64|111.72|111.66|111.72|111.66|111.7|111.64|14
1629291130000|2021-08-18 12:52:10|111.68||111.68||111.68||111.68||0
1629291140000|2021-08-18 12:52:20|111.72|111.68|111.72|111.68|111.74|111.68|111.72|111.68|0
1629291150000|2021-08-18 12:52:30|111.74|111.66|111.76|111.68|111.76|111.68|111.74|111.66|22
1629291160000|2021-08-18 12:52:40|111.74||111.74||111.74||111.74||0
1629291180000|2021-08-18 12:53:00|111.76|111.7|111.74|111.7|111.76|111.7|111.74|111.68|1759
1629291190000|2021-08-18 12:53:10||111.72||111.7||111.72||111.7|2232
1629291200000|2021-08-18 12:53:20||111.72||111.72||111.72||111.72|0
1629291220000|2021-08-18 12:53:40|||||||||893
1629291270000|2021-08-18 12:54:30|111.72|111.7|111.78|111.72|111.78|111.72|111.72|111.66|22227
1629291290000|2021-08-18 12:54:50|111.76|111.7|111.74|111.68|111.76|111.7|111.72|111.66|3390
1629291300000|2021-08-18 12:55:00||111.7||111.7||111.7||111.7|210
1629291310000|2021-08-18 12:55:10||111.68||111.68||111.68||111.68|0
1629291340000|2021-08-18 12:55:40|111.72|111.66|111.68|111.62|111.72|111.66|111.68|111.6|2393
1629291350000|2021-08-18 12:55:50|111.7||111.68||111.7||111.68||0
1629291400000|2021-08-18 12:56:40|||||||||25000
1629291420000|2021-08-18 12:57:00|111.66|111.6|111.74|111.7|111.76|111.7|111.64|111.6|12955
1629291430000|2021-08-18 12:57:10|111.76||111.76||111.76||111.76||0
1629291440000|2021-08-18 12:57:20|111.74|111.72|111.74|111.7|111.76|111.72|111.74|111.7|2000
1629291460000|2021-08-18 12:57:40|111.72|111.68|111.72|111.66|111.72|111.68|111.7|111.66|3246
1629291470000|2021-08-18 12:57:50|||||||||235
1629291500000|2021-08-18 12:58:20|111.7|111.64|111.74|111.66|111.74|111.66|111.7|111.62|0
1629291510000|2021-08-18 12:58:30|111.76|111.68|111.8|111.74|111.8|111.74|111.76|111.68|1018
1629291520000|2021-08-18 12:58:40|||||||||1000
1629291530000|2021-08-18 12:58:50|111.78||111.8||111.8||111.78||385
1629291550000|2021-08-18 12:59:10||111.76||111.74||111.76||111.74|0
1629291570000|2021-08-18 12:59:30|111.78|111.72|111.78|111.72|111.78|111.72|111.76|111.7|9902
1629291590000|2021-08-18 12:59:50|111.8|111.74|111.8|111.74|111.8|111.74|111.8|111.74|445
1629291600000|2021-08-18 13:00:00|111.78||111.8||111.8||111.78||100043
1629291610000|2021-08-18 13:00:10|111.78||111.78||111.78||111.78||0
1629291620000|2021-08-18 13:00:20|111.76|111.72|111.76|111.72|111.76|111.72|111.76|111.72|10002
1629291640000|2021-08-18 13:00:40|111.74|111.7|111.74|111.68|111.74|111.7|111.72|111.66|1058
1629291650000|2021-08-18 13:00:50|111.76|111.7|111.76|111.7|111.76|111.72|111.74|111.7|4431
1629291660000|2021-08-18 13:01:00||111.72||111.72||111.72||111.72|0
1629291680000|2021-08-18 13:01:20|111.74|111.7|111.72|111.68|111.74|111.7|111.7|111.68|2960
1629291690000|2021-08-18 13:01:30|||||||||24
1629291700000|2021-08-18 13:01:40|111.7|111.66|111.66|111.62|111.7|111.66|111.6|111.58|78148
1629291710000|2021-08-18 13:01:50|111.64|111.6|111.62|111.56|111.64|111.6|111.6|111.56|4968
1629291720000|2021-08-18 13:02:00|111.64|111.58|111.66|111.6|111.66|111.62|111.64|111.58|8010
1629291730000|2021-08-18 13:02:10|111.64|111.62|111.64|111.6|111.7|111.64|111.64|111.6|7647
1629291740000|2021-08-18 13:02:20|111.62|111.58|111.66|111.6|111.68|111.62|111.58|111.52|24142
1629291750000|2021-08-18 13:02:30|111.64||111.64||111.64||111.64||0
1629291760000|2021-08-18 13:02:40||111.58||111.58||111.58||111.58|1778
1629291770000|2021-08-18 13:02:50|111.66|111.6|111.66|111.6|111.66|111.6|111.66|111.6|131
1629291780000|2021-08-18 13:03:00|111.68|111.62|111.72|111.62|111.72|111.64|111.66|111.62|87
1629291800000|2021-08-18 13:03:20|111.74|111.64|111.74|111.66|111.74|111.66|111.74|111.64|6
1629291810000|2021-08-18 13:03:30|||||||||212
1629291820000|2021-08-18 13:03:40|111.76|111.68|111.8|111.72|111.8|111.72|111.74|111.68|3236
1629291830000|2021-08-18 13:03:50|111.78|111.74|111.72|111.66|111.78|111.74|111.72|111.66|4114
1629291840000|2021-08-18 13:04:00|111.7|111.68|111.68|111.62|111.7|111.68|111.66|111.62|3060
1629291850000|2021-08-18 13:04:10|111.7|111.64|111.7|111.64|111.72|111.64|111.68|111.62|0
1629291860000|2021-08-18 13:04:20|111.72|111.66|111.74|111.66|111.74|111.66|111.72|111.66|0
1629291880000|2021-08-18 13:04:40|111.72|111.68|111.7|111.66|111.74|111.68|111.7|111.66|0
1629291890000|2021-08-18 13:04:50|111.72|111.64|111.7|111.64|111.72|111.64|111.7|111.64|1730
1629291900000|2021-08-18 13:05:00|111.72|111.66|111.74|111.7|111.74|111.7|111.72|111.66|1751
1629291910000|2021-08-18 13:05:10|111.76|111.72|111.74|111.7|111.78|111.72|111.74|111.7|2338
1629291920000|2021-08-18 13:05:20|111.76||111.74||111.76||111.74||100
1629291930000|2021-08-18 13:05:30|111.76||111.74||111.76||111.74||15000
1629291940000|2021-08-18 13:05:40|111.76||111.76||111.76||111.76||0
1629291950000|2021-08-18 13:05:50|111.74||111.74||111.76||111.74||0
1629291980000|2021-08-18 13:06:20|111.72|111.66|111.72|111.66|111.72|111.66|111.7|111.66|2595
1629292000000|2021-08-18 13:06:40|111.7||111.72||111.72||111.7||2036
1629292010000|2021-08-18 13:06:50||111.64||111.64||111.64||111.64|0
1629292020000|2021-08-18 13:07:00|111.7|111.66|111.7|111.62|111.7|111.66|111.68|111.62|1
1629292030000|2021-08-18 13:07:10|111.68||111.68||111.68||111.68||0
1629292050000|2021-08-18 13:07:30|||||||||904
1629292060000|2021-08-18 13:07:40|111.66|111.6|111.68|111.62|111.7|111.66|111.66|111.6|2220
1629292080000|2021-08-18 13:08:00|111.7|111.64|111.74|111.68|111.74|111.68|111.7|111.64|4417
1629292090000|2021-08-18 13:08:10|111.72||111.72||111.72||111.72||0
1629292100000|2021-08-18 13:08:20|111.7|111.64|111.66|111.62|111.7|111.64|111.66|111.6|2
1629292110000|2021-08-18 13:08:30|111.68|111.64|111.68|111.62|111.7|111.64|111.68|111.62|9
1629292120000|2021-08-18 13:08:40|||||||||124
1629292140000|2021-08-18 13:09:00|||||||||3771
1629292180000|2021-08-18 13:09:40|111.72|111.64|111.68|111.62|111.72|111.66|111.68|111.62|1017
1629292210000|2021-08-18 13:10:10|||||||||3419
1629292230000|2021-08-18 13:10:30|111.64|111.64|111.72|111.66|111.72|111.66|111.64|111.64|2213
1629292240000|2021-08-18 13:10:40|111.74|111.68|111.74|111.66|111.74|111.68|111.7|111.66|0
1629292250000|2021-08-18 13:10:50||111.68||111.68||111.68||111.68|28
1629292260000|2021-08-18 13:11:00|111.72|111.66|111.7|111.66|111.72|111.66|111.7|111.66|0
1629292270000|2021-08-18 13:11:10|111.72|111.68|111.76|111.7|111.76|111.7|111.7|111.68|1572
1629292280000|2021-08-18 13:11:20|111.78|111.72|111.78|111.72|111.78|111.72|111.78|111.72|0
1629292290000|2021-08-18 13:11:30||111.7||111.7||111.72||111.7|0
1629292300000|2021-08-18 13:11:40|||||||||300
1629292310000|2021-08-18 13:11:50||111.72||111.72||111.72||111.72|0
1629292350000|2021-08-18 13:12:30|111.8|111.74|111.84|111.78|111.84|111.78|111.78|111.74|16913
1629292360000|2021-08-18 13:12:40|111.82|111.76|111.74|111.7|111.84|111.76|111.74|111.68|9753
1629292370000|2021-08-18 13:12:50|111.76|111.72|111.74|111.7|111.78|111.72|111.74|111.68|1386
1629292380000|2021-08-18 13:13:00|111.72|111.68|111.74|111.68|111.74|111.68|111.7|111.64|7311
1629292400000|2021-08-18 13:13:20|111.72|111.66|111.76|111.7|111.76|111.7|111.72|111.66|0
1629292420000|2021-08-18 13:13:40|111.78|111.72|111.82|111.76|111.84|111.76|111.76|111.72|10498
1629292430000|2021-08-18 13:13:50|111.8||111.8||111.8||111.8||308
1629292440000|2021-08-18 13:14:00|111.78|111.72|111.72|111.7|111.78|111.72|111.72|111.7|16056
1629292450000|2021-08-18 13:14:10|111.74||111.76||111.76||111.74||4
1629292460000|2021-08-18 13:14:20|111.74|111.68|111.72|111.66|111.74|111.7|111.7|111.66|7742
1629292470000|2021-08-18 13:14:30|111.7||111.7||111.7||111.7||500
1629292480000|2021-08-18 13:14:40|111.72|111.68|111.74|111.66|111.74|111.68|111.7|111.66|3053
1629292490000|2021-08-18 13:14:50|111.72|111.64|111.66|111.58|111.72|111.64|111.66|111.58|2573
1629292500000|2021-08-18 13:15:00|111.64|111.62|111.68|111.64|111.7|111.64|111.64|111.58|4004
1629292520000|2021-08-18 13:15:20||111.62||111.62||111.64||111.62|0
1629292530000|2021-08-18 13:15:30|111.66|111.64|111.66|111.58|111.66|111.64|111.66|111.58|875
1629292540000|2021-08-18 13:15:40|111.64||111.64||111.64||111.64||0
1629292550000|2021-08-18 13:15:50|111.62|111.56|111.6|111.54|111.62|111.58|111.6|111.54|4601
1629292570000|2021-08-18 13:16:10|||||||||4983
1629292580000|2021-08-18 13:16:20|111.62|111.56|111.62|111.56|111.62|111.58|111.6|111.54|2091
1629292590000|2021-08-18 13:16:30|111.64|111.54|111.64|111.58|111.64|111.6|111.64|111.54|514
1629292600000|2021-08-18 13:16:40|111.62|111.56|111.64|111.58|111.64|111.58|111.62|111.56|0
1629292620000|2021-08-18 13:17:00|111.62|111.56|111.58|111.54|111.62|111.56|111.58|111.54|3483
1629292630000|2021-08-18 13:17:10|111.62|111.56|111.62|111.58|111.64|111.58|111.62|111.56|8
1629292640000|2021-08-18 13:17:20|111.64||111.64||111.64||111.64||434
1629292650000|2021-08-18 13:17:30|111.62|111.54|111.62|111.54|111.64|111.56|111.6|111.54|288
1629292660000|2021-08-18 13:17:40|||||||||940
1629292670000|2021-08-18 13:17:50||111.52||111.54||111.56||111.52|0
1629292690000|2021-08-18 13:18:10|111.6|111.52|111.6|111.52|111.6|111.52|111.6|111.52|50
1629292700000|2021-08-18 13:18:20|111.58|111.54|111.58|111.54|111.58|111.54|111.58|111.54|0
1629292710000|2021-08-18 13:18:30||111.52||111.54||111.54||111.52|0
1629292740000|2021-08-18 13:19:00|111.56|111.52|111.56|111.5|111.56|111.52|111.56|111.5|30
1629292750000|2021-08-18 13:19:10|111.58|111.52|111.58|111.54|111.58|111.54|111.58|111.52|0
1629292760000|2021-08-18 13:19:20|||||||||4000
1629292770000|2021-08-18 13:19:30|111.6|111.56|111.6|111.54|111.6|111.58|111.6|111.54|257
1629292780000|2021-08-18 13:19:40|111.58|111.52|111.56|111.5|111.58|111.52|111.56|111.5|167
1629292790000|2021-08-18 13:19:50|111.58|111.52|111.58|111.52|111.58|111.52|111.56|111.5|0
1629292800000|2021-08-18 13:20:00|111.6||111.58||111.6||111.58||0
1629292840000|2021-08-18 13:20:40|111.56|111.5|111.5|111.44|111.56|111.5|111.46|111.38|14487
1629292860000|2021-08-18 13:21:00|111.52|111.46|111.54|111.48|111.56|111.48|111.52|111.46|658
1629292900000|2021-08-18 13:21:40|111.52|111.46|111.52|111.48|111.52|111.48|111.52|111.46|425
1629292910000|2021-08-18 13:21:50|111.54||111.52||111.54||111.52||0
1629292930000|2021-08-18 13:22:10|||||||||10000
1629292940000|2021-08-18 13:22:20|111.54|111.5|111.54|111.48|111.54|111.5|111.54|111.48|881
1629292950000|2021-08-18 13:22:30||111.5||111.48||111.5||111.48|897
1629292960000|2021-08-18 13:22:40|111.56|111.5|111.54|111.5|111.58|111.52|111.54|111.5|1010
1629292970000|2021-08-18 13:22:50||111.48||111.5||111.5||111.48|0
1629292980000|2021-08-18 13:23:00|111.52|111.48|111.46|111.38|111.52|111.48|111.46|111.36|5758
1629292990000|2021-08-18 13:23:10|111.44|111.36|111.44|111.38|111.44|111.38|111.44|111.36|4449
1629293000000|2021-08-18 13:23:20||111.36||111.36||111.36||111.36|0
1629293010000|2021-08-18 13:23:30|111.46|111.38|111.46|111.38|111.46|111.38|111.46|111.38|0
1629293030000|2021-08-18 13:23:50|111.48|111.4|111.48|111.4|111.5|111.44|111.48|111.4|6462
1629293040000|2021-08-18 13:24:00||111.42||111.4||111.42||111.4|0
1629293050000|2021-08-18 13:24:10||111.42||111.42||111.42||111.42|0
1629293070000|2021-08-18 13:24:30|||||||||6228
1629293090000|2021-08-18 13:24:50|111.5|111.4|111.54|111.46|111.54|111.46|111.5|111.4|15609
1629293100000|2021-08-18 13:25:00|111.56|111.48|111.54|111.5|111.58|111.52|111.54|111.48|2027
1629293110000|2021-08-18 13:25:10|111.52|111.46|111.52|111.46|111.54|111.5|111.52|111.46|1962
1629293140000|2021-08-18 13:25:40|111.5|111.44|111.52|111.44|111.52|111.44|111.48|111.44|4776
1629293150000|2021-08-18 13:25:50||111.46||111.46||111.46||111.46|303
1629293160000|2021-08-18 13:26:00|||||||||10000
1629293200000|2021-08-18 13:26:40|111.5||111.52||111.52||111.5||1502
1629293210000|2021-08-18 13:26:50|111.5|111.44|111.48|111.44|111.5|111.44|111.46|111.4|5925
1629293220000|2021-08-18 13:27:00||111.42||111.44||111.44||111.42|1500
1629293230000|2021-08-18 13:27:10|||||||||84
1629293240000|2021-08-18 13:27:20|111.5|111.46|111.52|111.46|111.52|111.48|111.5|111.46|7228
1629293250000|2021-08-18 13:27:30|111.5|111.48|111.5|111.44|111.5|111.48|111.5|111.44|39
1629293260000|2021-08-18 13:27:40||111.46||111.46||111.46||111.46|995
1629293280000|2021-08-18 13:28:00||111.44||111.44||111.48||111.44|463
1629293290000|2021-08-18 13:28:10|111.48|111.42|111.48|111.4|111.48|111.42|111.44|111.38|2627
1629293300000|2021-08-18 13:28:20||111.42||111.42||111.42||111.42|0
1629293330000|2021-08-18 13:28:50|111.5|111.44|111.5|111.44|111.5|111.44|111.5|111.44|1352
1629293350000|2021-08-18 13:29:10||111.46||111.44||111.46||111.44|0
1629293360000|2021-08-18 13:29:20||111.42||111.44||111.44||111.42|102
1629293380000|2021-08-18 13:29:40|111.48|111.42|111.48|111.44|111.5|111.44|111.48|111.42|0
1629293400000|2021-08-18 13:30:00|111.46|111.42|111.48|111.44|111.5|111.46|111.44|111.38|13207
1629293410000|2021-08-18 13:30:10|111.46|111.42|111.48|111.42|111.48|111.42|111.46|111.42|21538
1629293420000|2021-08-18 13:30:20|111.46|111.4|111.44|111.4|111.5|111.46|111.4|111.38|82543
1629293430000|2021-08-18 13:30:30|111.46|111.42|111.46|111.42|111.5|111.46|111.46|111.42|5955
1629293440000|2021-08-18 13:30:40|111.44|111.4|111.5|111.46|111.5|111.46|111.44|111.4|14361
1629293450000|2021-08-18 13:30:50|111.52|111.48|111.54|111.5|111.54|111.5|111.52|111.48|19063
1629293460000|2021-08-18 13:31:00|111.58|111.52|111.62|111.58|111.68|111.6|111.58|111.52|22496
1629293470000|2021-08-18 13:31:10|111.66|111.6|111.7|111.64|111.7|111.66|111.64|111.6|16909
1629293480000|2021-08-18 13:31:20|111.68|111.62|111.64|111.58|111.68|111.62|111.64|111.58|2055
1629293490000|2021-08-18 13:31:30|111.62|111.6|111.64|111.58|111.66|111.6|111.62|111.58|5031
1629293500000|2021-08-18 13:31:40|111.62|111.56|111.56|111.52|111.62|111.56|111.54|111.52|14730
1629293510000|2021-08-18 13:31:50|111.58|111.54|111.58|111.54|111.6|111.54|111.56|111.52|6376
1629293520000|2021-08-18 13:32:00|111.56|111.52|111.48|111.46|111.56|111.52|111.48|111.42|11227
1629293530000|2021-08-18 13:32:10|111.46|111.42|111.42|111.36|111.46|111.42|111.4|111.34|6705
1629293540000|2021-08-18 13:32:20|111.4|111.34|111.36|111.32|111.4|111.34|111.36|111.3|2000
1629293550000|2021-08-18 13:32:30|111.34|111.34|111.48|111.44|111.5|111.44|111.34|111.32|24424
1629293560000|2021-08-18 13:32:40|111.5|111.46|111.48|111.44|111.56|111.48|111.48|111.44|7644
1629293580000|2021-08-18 13:33:00|111.46|111.42|111.52|111.48|111.54|111.48|111.42|111.36|18992
1629293590000|2021-08-18 13:33:10|111.54|111.5|111.52|111.46|111.58|111.52|111.48|111.42|11197
1629293600000|2021-08-18 13:33:20|111.5|111.44|111.46|111.42|111.5|111.44|111.46|111.4|8006
1629293610000|2021-08-18 13:33:30|111.48|111.44|111.52|111.46|111.52|111.48|111.48|111.44|8000
1629293620000|2021-08-18 13:33:40|111.5|111.44|111.5|111.44|111.5|111.44|111.5|111.44|0
1629293630000|2021-08-18 13:33:50|111.48|111.4|111.44|111.38|111.48|111.44|111.44|111.38|1550
1629293640000|2021-08-18 13:34:00|111.42|111.4|111.5|111.48|111.52|111.48|111.42|111.4|4829
1629293650000|2021-08-18 13:34:10|111.52|111.5|111.58|111.56|111.6|111.56|111.52|111.48|117555
1629293660000|2021-08-18 13:34:20|111.6|111.58|111.62|111.58|111.66|111.62|111.6|111.56|19475
1629293670000|2021-08-18 13:34:30||111.56||111.58||111.58||111.56|0
1629293680000|2021-08-18 13:34:40|111.6|111.56|111.58|111.54|111.6|111.56|111.58|111.52|10464
1629293690000|2021-08-18 13:34:50|111.6|111.56|111.58|111.54|111.6|111.58|111.58|111.54|13373
1629293700000|2021-08-18 13:35:00|111.6|111.56|111.6|111.54|111.64|111.6|111.58|111.54|9953
1629293710000|2021-08-18 13:35:10|111.62|111.56|111.62|111.58|111.64|111.6|111.6|111.56|13570
1629293720000|2021-08-18 13:35:20|111.6|111.56|111.54|111.5|111.62|111.56|111.54|111.5|41987
1629293730000|2021-08-18 13:35:30|111.52|111.52|111.58|111.52|111.6|111.54|111.52|111.52|28141
1629293740000|2021-08-18 13:35:40|111.6|111.54|111.68|111.66|111.68|111.66|111.6|111.54|65092
1629293750000|2021-08-18 13:35:50|111.7|111.68|111.68|111.64|111.74|111.7|111.68|111.64|31968
1629293760000|2021-08-18 13:36:00|111.64|111.62|111.68|111.62|111.7|111.68|111.64|111.62|77000
1629293770000|2021-08-18 13:36:10|111.66|111.6|111.62|111.56|111.66|111.6|111.6|111.56|956
1629293780000|2021-08-18 13:36:20|111.64|111.58|111.64|111.58|111.66|111.6|111.62|111.56|4007
1629293790000|2021-08-18 13:36:30|111.62|111.56|111.64|111.58|111.66|111.62|111.6|111.56|20933
1629293800000|2021-08-18 13:36:40|111.62|111.56|111.6|111.56|111.64|111.56|111.6|111.56|0
1629293810000|2021-08-18 13:36:50|111.58|111.54|111.46|111.42|111.58|111.54|111.42|111.36|29899
1629293820000|2021-08-18 13:37:00|111.44|111.4|111.46|111.42|111.46|111.42|111.44|111.38|750
1629293830000|2021-08-18 13:37:10|111.5|111.44|111.52|111.46|111.54|111.48|111.48|111.44|1455
1629293840000|2021-08-18 13:37:20|111.5|111.44|111.5|111.46|111.5|111.46|111.5|111.44|43
1629293850000|2021-08-18 13:37:30|111.48|111.48|111.56|111.52|111.6|111.54|111.48|111.48|5031
1629293860000|2021-08-18 13:37:40|111.58|111.54|111.6|111.54|111.6|111.54|111.56|111.52|879
1629293870000|2021-08-18 13:37:50|111.62|111.56|111.6|111.54|111.62|111.56|111.6|111.54|0
1629293880000|2021-08-18 13:38:00|111.58|111.5|111.48|111.4|111.58|111.5|111.48|111.4|5621
1629293890000|2021-08-18 13:38:10|111.46|111.38|111.44|111.38|111.46|111.4|111.44|111.36|0
1629293900000|2021-08-18 13:38:20|111.46|111.4|111.44|111.36|111.48|111.4|111.44|111.36|89
1629293910000|2021-08-18 13:38:30|111.46|111.38|111.46|111.4|111.48|111.4|111.44|111.38|0
1629293920000|2021-08-18 13:38:40|111.44|111.38|111.46|111.42|111.46|111.42|111.44|111.38|0
1629293930000|2021-08-18 13:38:50|111.48|111.4|111.52|111.46|111.52|111.46|111.48|111.4|1914
1629293940000|2021-08-18 13:39:00|111.5|111.44|111.48|111.42|111.54|111.5|111.48|111.42|6106
1629293950000|2021-08-18 13:39:10||111.4||111.4||111.4||111.4|0
1629293960000|2021-08-18 13:39:20|111.46|111.42|111.52|111.46|111.52|111.46|111.46|111.4|6641
1629293970000|2021-08-18 13:39:30|111.54|111.48|111.54|111.46|111.54|111.5|111.48|111.46|8967
1629293980000|2021-08-18 13:39:40|111.48|111.48|111.54|111.5|111.54|111.5|111.48|111.46|3500
1629293990000|2021-08-18 13:39:50|111.52|111.48|111.44|111.36|111.54|111.48|111.42|111.36|7384
1629294000000|2021-08-18 13:40:00|111.42|111.34|111.38|111.32|111.42|111.36|111.38|111.32|4941
1629294010000|2021-08-18 13:40:10|111.4|111.3|111.36|111.3|111.4|111.3|111.36|111.28|0
1629294020000|2021-08-18 13:40:20|111.38||111.4||111.4||111.38||0
1629294030000|2021-08-18 13:40:30|111.38||111.38||111.4||111.38||9040
1629294040000|2021-08-18 13:40:40|111.36|111.28|111.34|111.3|111.4|111.3|111.32|111.26|3966
1629294050000|2021-08-18 13:40:50|111.32|111.28|111.32|111.3|111.32|111.3|111.3|111.26|14092
1629294060000|2021-08-18 13:41:00|111.34|111.28|111.34|111.26|111.34|111.28|111.3|111.24|48
1629294070000|2021-08-18 13:41:10|111.36|111.28|111.4|111.34|111.4|111.34|111.36|111.28|5255
1629294080000|2021-08-18 13:41:20|111.38|111.32|111.4|111.36|111.4|111.36|111.38|111.32|0
1629294090000|2021-08-18 13:41:30||111.34||111.34||111.34||111.34|0
1629294100000|2021-08-18 13:41:40|111.38|111.36|111.4|111.34|111.4|111.38|111.38|111.32|6694
1629294110000|2021-08-18 13:41:50|||||||||500
1629294130000|2021-08-18 13:42:10|111.38|111.32|111.4|111.36|111.4|111.36|111.36|111.3|4000
1629294140000|2021-08-18 13:42:20|111.38|111.38|111.38|111.34|111.38|111.38|111.38|111.34|2211
1629294150000|2021-08-18 13:42:30|111.36||111.38||111.38||111.36||0
1629294160000|2021-08-18 13:42:40|111.34|111.32|111.4|111.34|111.4|111.34|111.34|111.3|2270
1629294170000|2021-08-18 13:42:50||111.36||111.36||111.36||111.36|0
1629294180000|2021-08-18 13:43:00|111.42|111.38|111.42|111.38|111.42|111.4|111.42|111.38|5220
1629294190000|2021-08-18 13:43:10||111.4||111.38||111.4||111.38|0
1629294200000|2021-08-18 13:43:20||111.4||111.4||111.4||111.38|0
1629294210000|2021-08-18 13:43:30|111.46|111.42|111.48|111.44|111.48|111.44|111.46|111.4|7678
1629294220000|2021-08-18 13:43:40|111.46|111.42|111.48|111.4|111.48|111.42|111.46|111.4|1776
1629294240000|2021-08-18 13:44:00|111.5|111.42|111.5|111.46|111.54|111.5|111.48|111.42|36271
1629294250000|2021-08-18 13:44:10|111.46|111.42|111.46|111.38|111.5|111.42|111.46|111.38|3553
1629294260000|2021-08-18 13:44:20|111.48|111.4|111.48|111.42|111.48|111.42|111.48|111.4|2000
1629294270000|2021-08-18 13:44:30|111.5|111.44|111.5|111.46|111.5|111.46|111.5|111.44|0
1629294280000|2021-08-18 13:44:40|111.48|111.44|111.48|111.42|111.48|111.44|111.48|111.42|2737
1629294290000|2021-08-18 13:44:50|111.5|111.44|111.48|111.42|111.5|111.44|111.48|111.42|0
1629294300000|2021-08-18 13:45:00|111.46|111.4|111.48|111.42|111.48|111.42|111.44|111.4|3796
1629294310000|2021-08-18 13:45:10|111.46||111.46||111.46||111.46||0
1629294320000|2021-08-18 13:45:20|111.44|111.4|111.48|111.42|111.48|111.42|111.42|111.38|4561
1629294330000|2021-08-18 13:45:30|111.46|111.4|111.48|111.42|111.5|111.48|111.44|111.4|8266
1629294340000|2021-08-18 13:45:40|111.5|111.44|111.46|111.42|111.5|111.44|111.46|111.42|0
1629294360000|2021-08-18 13:46:00|111.44|111.4|111.46|111.42|111.46|111.42|111.42|111.4|10527
1629294380000|2021-08-18 13:46:20|111.44|111.4|111.46|111.4|111.46|111.4|111.44|111.38|4024
1629294390000|2021-08-18 13:46:30|111.44|111.38|111.42|111.36|111.44|111.4|111.38|111.32|21652
1629294400000|2021-08-18 13:46:40|111.4|111.34|111.42|111.36|111.44|111.38|111.4|111.34|17928
1629294410000|2021-08-18 13:46:50||111.38||111.4||111.4||111.36|0
1629294420000|2021-08-18 13:47:00|111.4|111.36|111.44|111.38|111.44|111.4|111.4|111.36|9177
1629294430000|2021-08-18 13:47:10|111.46|111.4|111.5|111.42|111.52|111.44|111.46|111.38|22264
1629294440000|2021-08-18 13:47:20|111.48|111.4|111.46|111.42|111.48|111.42|111.46|111.4|81
1629294450000|2021-08-18 13:47:30|111.44|111.4|111.44|111.4|111.46|111.42|111.44|111.4|2405
1629294460000|2021-08-18 13:47:40|111.42|111.38|111.36|111.34|111.42|111.4|111.36|111.3|26513
1629294470000|2021-08-18 13:47:50|111.38|111.36|111.42|111.38|111.42|111.38|111.38|111.36|2001
1629294480000|2021-08-18 13:48:00|111.4|111.34|111.38|111.3|111.42|111.34|111.36|111.3|2312
1629294490000|2021-08-18 13:48:10|111.36|111.32|111.34|111.28|111.36|111.32|111.34|111.28|0
1629294500000|2021-08-18 13:48:20|111.32||111.32||111.32||111.32||618
1629294520000|2021-08-18 13:48:40|111.3|111.26|111.34|111.28|111.38|111.32|111.3|111.26|6233
1629294540000|2021-08-18 13:49:00|111.36|111.3|111.38|111.32|111.38|111.32|111.36|111.3|2329
1629294550000|2021-08-18 13:49:10|111.36|111.28|111.38|111.32|111.38|111.32|111.34|111.28|1046
1629294560000|2021-08-18 13:49:20||111.34||111.34||111.34||111.34|0
1629294570000|2021-08-18 13:49:30|111.36|111.32|111.36|111.32|111.36|111.34|111.36|111.32|2281
1629294580000|2021-08-18 13:49:40|111.34||111.36||111.36||111.34||726
1629294590000|2021-08-18 13:49:50|111.38|111.3|111.38|111.34|111.38|111.34|111.36|111.28|8816
1629294600000|2021-08-18 13:50:00||111.32||111.34||111.34||111.32|1429
1629294610000|2021-08-18 13:50:10||111.36||111.36||111.36||111.36|0
1629294620000|2021-08-18 13:50:20|111.4|111.34|111.4|111.36|111.4|111.38|111.4|111.3|11618
1629294630000|2021-08-18 13:50:30|111.38|111.32|111.4|111.36|111.4|111.36|111.38|111.32|21
1629294640000|2021-08-18 13:50:40|||||||||26920
1629294650000|2021-08-18 13:50:50|111.38|111.32|111.4|111.36|111.4|111.36|111.38|111.32|9109
1629294660000|2021-08-18 13:51:00|111.38|111.34|111.34|111.3|111.38|111.34|111.32|111.3|2399
1629294670000|2021-08-18 13:51:10|111.36|111.32|111.36|111.32|111.36|111.32|111.36|111.32|1659
1629294690000|2021-08-18 13:51:30|111.38|111.34|111.36|111.32|111.38|111.34|111.36|111.32|0
1629294700000|2021-08-18 13:51:40|111.38|111.34|111.44|111.38|111.44|111.38|111.38|111.32|71775
1629294710000|2021-08-18 13:51:50|111.42|111.36|111.44|111.4|111.46|111.4|111.4|111.34|5837
1629294720000|2021-08-18 13:52:00|111.42|111.36|111.4|111.34|111.46|111.36|111.38|111.34|6561
1629294730000|2021-08-18 13:52:10|111.38||111.38||111.38||111.38||0
1629294740000|2021-08-18 13:52:20|111.4|111.36|111.44|111.38|111.44|111.4|111.4|111.36|1164
1629294750000|2021-08-18 13:52:30|||||||||5990
1629294760000|2021-08-18 13:52:40||111.4||111.4||111.4||111.38|21
1629294770000|2021-08-18 13:52:50|111.42||111.44||111.44||111.42||50000
1629294780000|2021-08-18 13:53:00|||||||||1000
1629294790000|2021-08-18 13:53:10|111.42|111.38|111.48|111.44|111.5|111.44|111.38|111.34|41415
1629294800000|2021-08-18 13:53:20|111.5|111.42|111.46|111.42|111.5|111.42|111.46|111.42|40490
1629294810000|2021-08-18 13:53:30|111.44|111.4|111.42|111.38|111.44|111.4|111.42|111.38|8298
1629294820000|2021-08-18 13:53:40|111.44|111.4|111.44|111.4|111.44|111.4|111.44|111.4|0
1629294830000|2021-08-18 13:53:50|111.46|111.42|111.48|111.44|111.48|111.44|111.46|111.42|6715
1629294840000|2021-08-18 13:54:00|111.46|111.42|111.46|111.4|111.46|111.42|111.46|111.4|42890
1629294850000|2021-08-18 13:54:10|111.48|111.42|111.48|111.42|111.48|111.44|111.48|111.42|2653
1629294860000|2021-08-18 13:54:20|111.46|111.44|111.46|111.42|111.46|111.44|111.44|111.38|1005
1629294870000|2021-08-18 13:54:30|111.48||111.46||111.48||111.46||3815
1629294890000|2021-08-18 13:54:50|111.48|111.44|111.52|111.5|111.52|111.5|111.48|111.44|59822
1629294900000|2021-08-18 13:55:00|111.54|111.46|111.5|111.46|111.54|111.46|111.5|111.46|9105
1629294920000|2021-08-18 13:55:20|111.48|111.44|111.46|111.42|111.48|111.44|111.44|111.4|6956
1629294930000|2021-08-18 13:55:30|111.44|111.4|111.46|111.42|111.46|111.42|111.42|111.4|5232
1629294940000|2021-08-18 13:55:40|111.5|111.44|111.5|111.44|111.5|111.44|111.5|111.44|223
1629294950000|2021-08-18 13:55:50|111.52|111.46|111.5|111.46|111.52|111.46|111.5|111.46|1609
1629294960000|2021-08-18 13:56:00|111.52|111.48|111.52|111.48|111.52|111.48|111.52|111.48|1604
1629294970000|2021-08-18 13:56:10|111.54|111.5|111.54|111.5|111.56|111.52|111.52|111.48|35536
1629294990000|2021-08-18 13:56:30|111.52|111.48|111.54|111.48|111.54|111.5|111.48|111.44|4203
1629295030000|2021-08-18 13:57:10|111.52|111.46|111.54|111.48|111.54|111.48|111.5|111.44|7385
1629295040000|2021-08-18 13:57:20||111.46||111.46||111.46||111.46|0
1629295050000|2021-08-18 13:57:30||111.48||111.48||111.48||111.48|0
1629295060000|2021-08-18 13:57:40|111.52|111.46|111.5|111.46|111.52|111.46|111.46|111.44|4650
1629295070000|2021-08-18 13:57:50|111.52|111.48|111.54|111.46|111.54|111.48|111.52|111.46|2000
1629295080000|2021-08-18 13:58:00|111.56|111.48|111.56|111.5|111.58|111.5|111.56|111.48|0
1629295090000|2021-08-18 13:58:10|111.58|111.52|111.66|111.6|111.68|111.6|111.58|111.52|4195
1629295100000|2021-08-18 13:58:20||111.58||111.6||111.6||111.58|17934
1629295110000|2021-08-18 13:58:30|111.68|111.62|111.66|111.64|111.7|111.64|111.66|111.62|2297
1629295130000|2021-08-18 13:58:50|111.7|111.66|111.72|111.68|111.74|111.7|111.7|111.66|54721
1629295140000|2021-08-18 13:59:00|111.74|111.7|111.76|111.74|111.78|111.74|111.74|111.7|55535
1629295160000|2021-08-18 13:59:20|||||||||2060
1629295170000|2021-08-18 13:59:30|111.74|111.7|111.76|111.68|111.76|111.72|111.7|111.68|5658
1629295180000|2021-08-18 13:59:40|111.74||111.76||111.76||111.74||0
1629295190000|2021-08-18 13:59:50|111.78|111.7|111.78|111.72|111.78|111.74|111.74|111.7|14469
1629295200000|2021-08-18 14:00:00|111.76|111.7|111.76|111.7|111.76|111.7|111.76|111.7|0
1629295210000|2021-08-18 14:00:10|111.74|111.68|111.68|111.64|111.74|111.68|111.68|111.64|2632
1629295220000|2021-08-18 14:00:20|111.66|111.62|111.64|111.56|111.66|111.62|111.64|111.56|3186
1629295230000|2021-08-18 14:00:30|111.62|111.58|111.64|111.58|111.64|111.62|111.6|111.58|2959
1629295240000|2021-08-18 14:00:40|111.66|111.6|111.66|111.64|111.68|111.64|111.66|111.6|2750
1629295250000|2021-08-18 14:00:50||111.62||111.6||111.62||111.6|1876
1629295270000|2021-08-18 14:01:10|111.64|111.58|111.64|111.6|111.64|111.6|111.64|111.58|0
1629295280000|2021-08-18 14:01:20|111.66|111.62|111.66|111.62|111.66|111.62|111.66|111.6|500
1629295290000|2021-08-18 14:01:30|111.68|111.64|111.68|111.62|111.72|111.66|111.68|111.62|737
1629295300000|2021-08-18 14:01:40|111.64|111.6|111.64|111.6|111.68|111.6|111.64|111.6|5340
1629295310000|2021-08-18 14:01:50|111.62|111.58|111.6|111.56|111.62|111.58|111.6|111.56|5920
1629295330000|2021-08-18 14:02:10|111.62|111.58|111.66|111.62|111.66|111.62|111.62|111.58|3141
1629295340000|2021-08-18 14:02:20||111.6||111.62||111.62||111.6|50000
1629295350000|2021-08-18 14:02:30|111.68|111.64|111.68|111.62|111.68|111.64|111.68|111.62|0
1629295360000|2021-08-18 14:02:40||111.64||111.62||111.64||111.62|0
1629295370000|2021-08-18 14:02:50||111.6||111.6||111.6||111.6|0
1629295380000|2021-08-18 14:03:00|111.7|111.62|111.7|111.66|111.72|111.66|111.68|111.62|925
1629295410000|2021-08-18 14:03:30|111.68|111.64|111.66|111.62|111.68|111.66|111.66|111.6|4060
1629295430000|2021-08-18 14:03:50|111.68|111.64|111.72|111.68|111.72|111.68|111.68|111.64|1667
1629295440000|2021-08-18 14:04:00|111.74|111.7|111.76|111.7|111.76|111.7|111.74|111.7|3679
1629295450000|2021-08-18 14:04:10|111.74|111.68|111.76|111.7|111.76|111.7|111.74|111.68|0
1629295460000|2021-08-18 14:04:20|111.74|111.68|111.76|111.7|111.76|111.7|111.74|111.68|570
1629295470000|2021-08-18 14:04:30||111.68||111.7||111.7||111.68|0
1629295480000|2021-08-18 14:04:40|111.74|111.68|111.72|111.64|111.74|111.68|111.68|111.64|2625
1629295490000|2021-08-18 14:04:50|111.7||111.7||111.72||111.7||0
1629295500000|2021-08-18 14:05:00|111.68|111.62|111.66|111.6|111.68|111.62|111.64|111.58|2469
1629295510000|2021-08-18 14:05:10|111.64|111.58|111.64|111.6|111.64|111.6|111.62|111.58|1170
1629295520000|2021-08-18 14:05:20|111.66|111.62|111.76|111.7|111.76|111.7|111.66|111.62|3051
1629295530000|2021-08-18 14:05:30|111.74|111.68|111.72|111.64|111.74|111.68|111.7|111.64|12
1629295550000|2021-08-18 14:05:50|111.64|111.62|111.72|111.66|111.74|111.68|111.64|111.62|20060
1629295560000|2021-08-18 14:06:00|111.74|111.68|111.74|111.68|111.74|111.7|111.72|111.68|4957
1629295570000|2021-08-18 14:06:10|111.72|111.66|111.72|111.66|111.74|111.66|111.72|111.66|0
1629295580000|2021-08-18 14:06:20|111.74|111.68|111.72|111.66|111.74|111.68|111.7|111.66|0
1629295590000|2021-08-18 14:06:30|111.7|111.64|111.68|111.62|111.72|111.64|111.66|111.6|14701
1629295600000|2021-08-18 14:06:40|111.7|111.64|111.66|111.6|111.7|111.64|111.62|111.58|53444
1629295610000|2021-08-18 14:06:50|111.68|111.62|111.74|111.68|111.74|111.68|111.66|111.62|40
1629295620000|2021-08-18 14:07:00|111.76|111.7|111.76|111.72|111.78|111.72|111.76|111.7|1778
1629295630000|2021-08-18 14:07:10|111.74|111.68|111.76|111.72|111.76|111.72|111.74|111.68|3869
1629295640000|2021-08-18 14:07:20|||||||||3545
1629295650000|2021-08-18 14:07:30|111.74|111.68|111.74|111.68|111.76|111.7|111.72|111.66|1688
1629295660000|2021-08-18 14:07:40|111.76||111.74||111.76||111.74||0
1629295670000|2021-08-18 14:07:50|111.76||111.74||111.76||111.74||0
1629295680000|2021-08-18 14:08:00|111.76|111.66|111.7|111.66|111.76|111.66|111.7|111.66|1780
1629295690000|2021-08-18 14:08:10|111.68|111.64|111.66|111.64|111.68|111.66|111.66|111.64|20638
1629295700000|2021-08-18 14:08:20|111.68|111.66|111.74|111.66|111.74|111.68|111.68|111.64|9
1629295720000|2021-08-18 14:08:40|||||||||871
1629295740000|2021-08-18 14:09:00|111.72|111.64|111.7|111.64|111.72|111.64|111.7|111.64|2464
1629295750000|2021-08-18 14:09:10|111.68||111.68||111.7||111.68||0
1629295760000|2021-08-18 14:09:20|111.72|111.66|111.72|111.64|111.72|111.66|111.72|111.64|1607
1629295770000|2021-08-18 14:09:30|111.7||111.72||111.72||111.7||0
1629295780000|2021-08-18 14:09:40|111.68|111.66|111.76|111.68|111.76|111.68|111.68|111.66|113
1629295790000|2021-08-18 14:09:50|111.74|111.7|111.74|111.66|111.76|111.7|111.72|111.66|0
1629295800000|2021-08-18 14:10:00|111.76|111.68|111.74|111.68|111.76|111.68|111.74|111.68|0
1629295810000|2021-08-18 14:10:10|111.72|111.66|111.72|111.66|111.72|111.66|111.7|111.64|0
1629295820000|2021-08-18 14:10:20||111.64||111.64||111.64||111.64|57
1629295830000|2021-08-18 14:10:30||111.66||111.66||111.66||111.66|47
1629295840000|2021-08-18 14:10:40|||||||||320
1629295850000|2021-08-18 14:10:50|111.7||111.7||111.7||111.7||500
1629295860000|2021-08-18 14:11:00|111.72|111.68|111.74|111.7|111.76|111.7|111.72|111.68|5955
1629295890000|2021-08-18 14:11:30|111.76|111.72|111.78|111.72|111.78|111.74|111.76|111.72|3713
1629295900000|2021-08-18 14:11:40||111.74||111.74||111.74||111.74|0
1629295910000|2021-08-18 14:11:50|111.8|111.76|111.9|111.84|111.9|111.84|111.78|111.76|131480
1629295920000|2021-08-18 14:12:00|||||||||47349
1629295930000|2021-08-18 14:12:10|111.88|111.82|111.8|111.74|111.88|111.84|111.8|111.72|10674
1629295950000|2021-08-18 14:12:30|111.78|111.72|111.72|111.68|111.78|111.72|111.7|111.64|22409
1629295970000|2021-08-18 14:12:50|||||||||300
1629295980000|2021-08-18 14:13:00|||||||||837
1629295990000|2021-08-18 14:13:10|111.74|111.7|111.8|111.74|111.8|111.76|111.74|111.68|24216
1629296000000|2021-08-18 14:13:20|111.78|111.76|111.8|111.76|111.84|111.78|111.78|111.76|7679
1629296020000|2021-08-18 14:13:40|||||||||35000
1629296030000|2021-08-18 14:13:50|111.84|111.78|111.88|111.84|111.9|111.84|111.84|111.78|7552
1629296040000|2021-08-18 14:14:00|111.9|111.86|111.9|111.86|111.9|111.86|111.88|111.86|0
1629296070000|2021-08-18 14:14:30|111.92|111.88|111.96|111.92|111.98|111.92|111.92|111.88|9339
1629296080000|2021-08-18 14:14:40|111.98|111.94|111.98|111.92|112|111.94|111.98|111.92|2000
1629296090000|2021-08-18 14:14:50|111.96||111.96||111.96||111.96||20402
1629296100000|2021-08-18 14:15:00|111.94|111.9|111.92|111.86|111.94|111.9|111.88|111.84|18830
1629296110000|2021-08-18 14:15:10|111.9|111.84|111.88|111.82|111.9|111.84|111.88|111.82|9000
1629296120000|2021-08-18 14:15:20|111.84|111.84|111.88|111.82|111.88|111.84|111.82|111.8|40141
1629296150000|2021-08-18 14:15:50|111.9|111.84|111.92|111.88|111.92|111.9|111.9|111.84|795
1629296160000|2021-08-18 14:16:00|111.94|111.9|111.88|111.84|111.94|111.9|111.88|111.82|4645
1629296170000|2021-08-18 14:16:10|111.86|111.82|111.82|111.8|111.86|111.82|111.82|111.8|4213
1629296180000|2021-08-18 14:16:20|111.8|111.78|111.86|111.8|111.86|111.8|111.8|111.78|3043
1629296190000|2021-08-18 14:16:30|111.88|111.82|111.88|111.82|111.9|111.82|111.88|111.82|0
1629296200000|2021-08-18 14:16:40||111.84||111.84||111.86||111.84|0
1629296210000|2021-08-18 14:16:50|||||||||90654
1629296220000|2021-08-18 14:17:00|111.86|111.82|111.86|111.82|111.88|111.82|111.86|111.82|0
1629296230000|2021-08-18 14:17:10|111.84|111.8|111.78|111.74|111.84|111.8|111.78|111.72|4100
1629296240000|2021-08-18 14:17:20|111.8|111.76|111.8|111.78|111.8|111.78|111.8|111.76|277
1629296250000|2021-08-18 14:17:30|111.78|111.76|111.78|111.72|111.78|111.76|111.78|111.72|3377
1629296260000|2021-08-18 14:17:40|111.76||111.78||111.78||111.76||1601
1629296270000|2021-08-18 14:17:50|111.8|111.74|111.82|111.74|111.82|111.76|111.8|111.74|5241
1629296280000|2021-08-18 14:18:00|111.8|111.76|111.82|111.76|111.84|111.76|111.8|111.76|0
1629296290000|2021-08-18 14:18:10|111.84||111.8||111.84||111.8||0
1629296300000|2021-08-18 14:18:20|111.78|111.74|111.76|111.74|111.78|111.74|111.76|111.72|2742
1629296310000|2021-08-18 14:18:30|111.8|111.76|111.82|111.76|111.84|111.78|111.78|111.74|21377
1629296320000|2021-08-18 14:18:40|111.84|111.74|111.86|111.78|111.86|111.8|111.84|111.74|57423
1629296330000|2021-08-18 14:18:50|111.84|111.8|111.86|111.82|111.88|111.84|111.84|111.8|1666
1629296340000|2021-08-18 14:19:00|111.88|111.84|111.86|111.8|111.88|111.84|111.84|111.78|3167
1629296360000|2021-08-18 14:19:20|111.84|111.78|111.82|111.74|111.84|111.78|111.78|111.72|16000
1629296370000|2021-08-18 14:19:30|111.8||111.8||111.8||111.8||0
1629296380000|2021-08-18 14:19:40|111.78|111.72|111.8|111.74|111.8|111.76|111.78|111.72|10500
1629296400000|2021-08-18 14:20:00|111.78|111.72|111.8|111.74|111.82|111.76|111.78|111.72|1821
1629296410000|2021-08-18 14:20:10|111.82||111.82||111.82||111.82||0
1629296420000|2021-08-18 14:20:20|111.8||111.8||111.8||111.8||605
1629296430000|2021-08-18 14:20:30||111.76||111.74||111.76||111.74|26904
1629296440000|2021-08-18 14:20:40||111.76||111.76||111.76||111.76|1
1629296450000|2021-08-18 14:20:50|||||||||22258
1629296460000|2021-08-18 14:21:00|111.82|111.78|111.84|111.78|111.86|111.8|111.82|111.78|4747
1629296470000|2021-08-18 14:21:10|111.82|111.76|111.82|111.78|111.82|111.78|111.72|111.66|23685
1629296480000|2021-08-18 14:21:20|111.84|111.8|111.86|111.78|111.86|111.8|111.82|111.78|4732
1629296490000|2021-08-18 14:21:30|111.84||111.84||111.86||111.84||0
1629296510000|2021-08-18 14:21:50|111.82|111.8|111.84|111.8|111.84|111.8|111.82|111.8|0
1629296520000|2021-08-18 14:22:00|111.86|111.82|111.88|111.82|111.88|111.84|111.86|111.82|12
1629296540000|2021-08-18 14:22:20|111.86|111.78|111.86|111.78|111.86|111.78|111.82|111.74|5611
1629296550000|2021-08-18 14:22:30|111.88|111.8|111.86|111.84|111.88|111.84|111.86|111.8|6299
1629296560000|2021-08-18 14:22:40|111.84|111.8|111.88|111.84|111.88|111.84|111.84|111.78|7035
1629296570000|2021-08-18 14:22:50|111.92|111.86|111.88|111.86|111.92|111.86|111.88|111.86|10000
1629296580000|2021-08-18 14:23:00|111.9|111.88|111.94|111.88|111.94|111.88|111.88|111.88|35000
1629296600000|2021-08-18 14:23:20|111.98|111.9|111.94|111.92|111.98|111.92|111.94|111.9|27467
1629296610000|2021-08-18 14:23:30|111.92|111.9|111.92|111.86|111.94|111.9|111.92|111.84|3620
1629296640000|2021-08-18 14:24:00|111.94|111.88|111.94|111.88|111.94|111.88|111.94|111.88|3806
1629296650000|2021-08-18 14:24:10|111.92|111.86|111.9|111.86|111.92|111.86|111.9|111.86|5993
1629296660000|2021-08-18 14:24:20|111.92|111.84|111.92|111.88|111.94|111.88|111.9|111.84|23
1629296690000|2021-08-18 14:24:50|111.9|111.86|111.9|111.86|111.92|111.88|111.9|111.86|17674
1629296700000|2021-08-18 14:25:00|111.88|111.84|111.86|111.8|111.88|111.84|111.84|111.8|26071
1629296710000|2021-08-18 14:25:10|111.88|111.82|111.9|111.84|111.9|111.84|111.86|111.8|6815
1629296740000|2021-08-18 14:25:40|111.92|111.86|111.94|111.9|111.94|111.9|111.92|111.86|7989
1629296750000|2021-08-18 14:25:50|||||||||1468
1629296770000|2021-08-18 14:26:10|111.96|111.92|111.94|111.9|111.96|111.92|111.94|111.9|5150
1629296790000|2021-08-18 14:26:30|111.92|111.88|111.94|111.88|111.94|111.88|111.88|111.84|27736
1629296800000|2021-08-18 14:26:40|111.92|111.86|111.92|111.88|111.92|111.88|111.9|111.86|154
1629296810000|2021-08-18 14:26:50|111.9|111.86|111.88|111.86|111.9|111.86|111.88|111.86|27
1629296830000|2021-08-18 14:27:10|111.86|111.84|111.84|111.8|111.88|111.84|111.84|111.8|11359
1629296840000|2021-08-18 14:27:20|111.82|111.78|111.82|111.76|111.82|111.78|111.82|111.76|2784
1629296850000|2021-08-18 14:27:30|111.8|111.74|111.8|111.78|111.8|111.78|111.8|111.74|454
1629296860000|2021-08-18 14:27:40|111.78|111.74|111.76|111.7|111.8|111.74|111.76|111.7|1
1629296880000|2021-08-18 14:28:00|111.74|111.68|111.72|111.7|111.74|111.7|111.72|111.68|642
1629296890000|2021-08-18 14:28:10|111.7|111.68|111.7|111.64|111.7|111.68|111.68|111.62|17523
1629296900000|2021-08-18 14:28:20|111.72|111.66|111.7|111.64|111.76|111.7|111.7|111.64|22675
1629296910000|2021-08-18 14:28:30|111.72|111.66|111.74|111.68|111.74|111.68|111.7|111.64|23667
1629296940000|2021-08-18 14:29:00|111.72||111.72||111.72||111.72||0
1629296950000|2021-08-18 14:29:10|111.7|111.66|111.72|111.66|111.72|111.68|111.68|111.66|10632
1629296960000|2021-08-18 14:29:20|111.74|111.68|111.74|111.68|111.76|111.7|111.74|111.68|12246
1629296990000|2021-08-18 14:29:50|111.72|111.66|111.66|111.62|111.72|111.66|111.66|111.62|2876
1629297000000|2021-08-18 14:30:00|111.68|111.64|111.7|111.64|111.72|111.66|111.68|111.62|15279
1629297010000|2021-08-18 14:30:10|111.68|111.6|111.66|111.6|111.68|111.6|111.66|111.6|2022
1629297020000|2021-08-18 14:30:20|111.64|111.62|111.66|111.62|111.68|111.62|111.64|111.62|200
1629297030000|2021-08-18 14:30:30|111.64|111.6|111.66|111.62|111.66|111.62|111.62|111.6|5
1629297040000|2021-08-18 14:30:40|111.68|111.64|111.68|111.66|111.7|111.66|111.68|111.64|34411
1629297050000|2021-08-18 14:30:50|111.66|111.64|111.68|111.66|111.7|111.66|111.66|111.64|20259
1629297060000|2021-08-18 14:31:00|111.7|111.68|111.82|111.74|111.82|111.76|111.68|111.68|34865
1629297070000|2021-08-18 14:31:10||111.76||111.76||111.76||111.76|0
1629297080000|2021-08-18 14:31:20|111.8|111.74|111.76|111.7|111.8|111.74|111.74|111.66|10976
1629297090000|2021-08-18 14:31:30|111.78|111.72|111.78|111.72|111.78|111.72|111.76|111.72|0
1629297100000|2021-08-18 14:31:40|111.8|111.74|111.82|111.74|111.82|111.76|111.8|111.74|0
1629297110000|2021-08-18 14:31:50||111.76||111.76||111.76||111.76|878
1629297120000|2021-08-18 14:32:00|111.8||111.8||111.8||111.8||0
1629297130000|2021-08-18 14:32:10|111.78|111.74|111.74|111.7|111.8|111.76|111.74|111.7|7675
1629297140000|2021-08-18 14:32:20|111.72|111.68|111.7|111.62|111.72|111.68|111.7|111.62|4438
1629297150000|2021-08-18 14:32:30||111.64||111.64||111.66||111.62|100
1629297170000|2021-08-18 14:32:50||111.66||111.66||111.66||111.66|0
1629297180000|2021-08-18 14:33:00|111.72|111.68|111.72|111.66|111.72|111.68|111.7|111.66|6503
1629297190000|2021-08-18 14:33:10|111.7|111.64|111.66|111.64|111.7|111.64|111.66|111.64|6791
1629297200000|2021-08-18 14:33:20|111.64|111.6|111.68|111.62|111.68|111.64|111.64|111.6|3557
1629297210000|2021-08-18 14:33:30||111.64||111.62||111.64||111.62|212
1629297220000|2021-08-18 14:33:40|111.7|111.64|111.76|111.66|111.76|111.66|111.7|111.64|3279
1629297230000|2021-08-18 14:33:50|111.74|111.68|111.74|111.68|111.74|111.68|111.72|111.68|11
1629297250000|2021-08-18 14:34:10|111.76|111.7|111.8|111.74|111.8|111.76|111.76|111.7|3672
1629297270000|2021-08-18 14:34:30|111.78|111.72|111.78|111.72|111.78|111.74|111.76|111.7|1514
1629297340000|2021-08-18 14:35:40|111.76|111.74|111.76|111.72|111.8|111.74|111.76|111.72|36250
1629297350000|2021-08-18 14:35:50|111.78|111.74|111.8|111.74|111.8|111.78|111.76|111.72|6577
1629297360000|2021-08-18 14:36:00|111.82|111.76|111.94|111.92|111.98|111.92|111.82|111.76|164077
1629297370000|2021-08-18 14:36:10|111.92|111.9|111.94|111.9|111.98|111.92|111.92|111.84|41119
1629297400000|2021-08-18 14:36:40|111.96|111.92|111.98|111.92|112|111.94|111.94|111.92|26793
1629297420000|2021-08-18 14:37:00|112|111.94|112|111.96|112|111.96|112|111.94|6036
1629297430000|2021-08-18 14:37:10|112.02|111.98|112.18|112.1|112.18|112.1|111.98|111.96|306546
1629297440000|2021-08-18 14:37:20|112.16|112.12|112.18|112.12|112.24|112.18|112.16|112.1|44790
1629297450000|2021-08-18 14:37:30|112.16|112.1|112.18|112.12|112.2|112.12|112.14|112.08|9665
1629297460000|2021-08-18 14:37:40|112.16|112.1|112.12|112.08|112.16|112.1|112.1|112.04|7093
1629297470000|2021-08-18 14:37:50|112.1|112.04|112.06|112.04|112.1|112.04|112.06|112.02|5634
1629297480000|2021-08-18 14:38:00|112.08|112.06|112.1|112.04|112.12|112.06|112.08|112.04|10919
1629297490000|2021-08-18 14:38:10|112.08|112|112.02|111.96|112.08|112|112.02|111.94|1702
1629297500000|2021-08-18 14:38:20|112.04|111.94|112|111.94|112.04|111.98|112|111.94|0
1629297510000|2021-08-18 14:38:30|111.98|111.92|112.04|111.94|112.04|111.96|111.98|111.92|0
1629297520000|2021-08-18 14:38:40|112.02||111.98||112.02||111.98||0
1629297530000|2021-08-18 14:38:50|112||112||112||112||1
1629297540000|2021-08-18 14:39:00|||||||||4465
1629297550000|2021-08-18 14:39:10|111.98|111.96|112.08|112.02|112.1|112.02|111.98|111.94|9874
1629297560000|2021-08-18 14:39:20|112.1|112.04|112.14|112.08|112.14|112.08|112.1|112.04|36361
1629297570000|2021-08-18 14:39:30|112.16|112.1|112.14|112.08|112.16|112.1|112.12|112.06|10445
1629297580000|2021-08-18 14:39:40|112.16|112.1|112.14|112.08|112.16|112.1|112.14|112.08|5926
1629297590000|2021-08-18 14:39:50|112.1|112.06|112.12|112.08|112.14|112.08|112.1|112.02|5146
1629297600000|2021-08-18 14:40:00|112.1|112.06|112.1|112.06|112.12|112.06|112.1|112.04|3128
1629297610000|2021-08-18 14:40:10||112.08||112.06||112.08||112.06|4433
1629297620000|2021-08-18 14:40:20|112.12|112.08|112.14|112.08|112.14|112.08|112.12|112.06|6328
1629297630000|2021-08-18 14:40:30|||||||||44058
1629297650000|2021-08-18 14:40:50|112.12|112.06|112.06|112.02|112.12|112.06|112.06|112.02|31946
1629297660000|2021-08-18 14:41:00|112.08|112.04|112.18|112.1|112.18|112.1|112.06|112.04|3399
1629297670000|2021-08-18 14:41:10|112.16|112.08|112.18|112.1|112.18|112.1|112.16|112.08|0
1629297680000|2021-08-18 14:41:20|112.16||112.16||112.16||112.16||40
1629297700000|2021-08-18 14:41:40|112.14|112.12|112.16|112.1|112.16|112.12|112.14|112.1|10815
1629297710000|2021-08-18 14:41:50|112.14|112.12|112.16|112.12|112.16|112.12|112.14|112.1|3216
1629297720000|2021-08-18 14:42:00|112.18|112.14|112.26|112.2|112.26|112.2|112.18|112.12|48936
1629297730000|2021-08-18 14:42:10|112.28|112.22|112.28|112.24|112.28|112.24|112.28|112.22|15430
1629297740000|2021-08-18 14:42:20|112.3|112.26|112.3|112.24|112.3|112.28|112.3|112.24|7506
1629297750000|2021-08-18 14:42:30|112.28|112.22|112.24|112.18|112.28|112.22|112.22|112.16|31433
1629297760000|2021-08-18 14:42:40|112.2|112.2|112.2|112.16|112.24|112.2|112.2|112.16|30214
1629297770000|2021-08-18 14:42:50|112.18|112.14|112.16|112.1|112.18|112.14|112.14|112.08|7527
1629297780000|2021-08-18 14:43:00|112.18|112.12|112.16|112.12|112.18|112.16|112.16|112.1|10101
1629297790000|2021-08-18 14:43:10|112.18|112.1|112.14|112.1|112.18|112.12|112.14|112.08|98230
1629297800000|2021-08-18 14:43:20||112.12||112.12||112.12||112.12|460
1629297820000|2021-08-18 14:43:40|112.16|112.1|112.14|112.12|112.16|112.12|112.14|112.1|9382
1629297830000|2021-08-18 14:43:50||112.1||112.12||112.12||112.1|7052
1629297840000|2021-08-18 14:44:00|112.16|112.14|112.24|112.2|112.26|112.2|112.16|112.14|17252
1629297850000|2021-08-18 14:44:10|112.26|112.22|112.28|112.24|112.3|112.26|112.24|112.22|12202
1629297860000|2021-08-18 14:44:20|||||||||75
1629297870000|2021-08-18 14:44:30|112.26|112.22|112.26|112.2|112.26|112.22|112.26|112.16|18992
1629297880000|2021-08-18 14:44:40|112.24|112.18|112.18|112.14|112.24|112.18|112.18|112.14|36169
1629297890000|2021-08-18 14:44:50|112.2|112.16|112.2|112.16|112.2|112.18|112.2|112.16|12345
1629297900000|2021-08-18 14:45:00|112.22|112.18|112.2|112.16|112.22|112.18|112.18|112.16|3486
1629297910000|2021-08-18 14:45:10|112.24|112.18|112.2|112.16|112.24|112.2|112.18|112.12|18106
1629297920000|2021-08-18 14:45:20|112.22||112.22||112.22||112.2||0
1629297930000|2021-08-18 14:45:30|112.24|112.18|112.26|112.22|112.3|112.26|112.24|112.18|24942
1629297940000|2021-08-18 14:45:40|112.28|112.2|112.34|112.26|112.4|112.36|112.28|112.2|89090
1629297950000|2021-08-18 14:45:50|112.36|112.28|112.36|112.3|112.4|112.34|112.32|112.26|39391
1629297960000|2021-08-18 14:46:00|112.34|112.26|112.32|112.3|112.36|112.3|112.32|112.26|0
1629297970000|2021-08-18 14:46:10|112.34|112.32|112.4|112.36|112.4|112.36|112.32|112.32|15831
1629297980000|2021-08-18 14:46:20|112.38|112.34|112.34|112.3|112.38|112.34|112.32|112.24|42141
1629297990000|2021-08-18 14:46:30|112.32|112.26|112.34|112.28|112.36|112.32|112.32|112.26|5873
1629298010000|2021-08-18 14:46:50|112.36|112.3|112.34|112.28|112.36|112.32|112.32|112.28|23378
1629298020000|2021-08-18 14:47:00|112.36|112.3|112.32|112.26|112.46|112.4|112.32|112.26|182805
1629298030000|2021-08-18 14:47:10|112.34|112.28|112.32|112.28|112.34|112.3|112.32|112.28|5126
1629298040000|2021-08-18 14:47:20|112.34|112.3|112.34|112.28|112.34|112.3|112.3|112.28|58884
1629298050000|2021-08-18 14:47:30|112.32|112.26|112.28|112.24|112.32|112.26|112.26|112.24|12818
1629298060000|2021-08-18 14:47:40|112.26|112.2|112.22|112.18|112.26|112.2|112.22|112.16|40820
1629298070000|2021-08-18 14:47:50|112.18|112.16|112.2|112.18|112.22|112.18|112.18|112.16|336819
1629298080000|2021-08-18 14:48:00|112.22|112.16|112.16|112.1|112.22|112.18|112.16|112.1|18222
1629298090000|2021-08-18 14:48:10|112.18|112.12|112.22|112.16|112.24|112.16|112.18|112.12|10302
1629298100000|2021-08-18 14:48:20||112.14||112.16||112.16||112.14|0
1629298110000|2021-08-18 14:48:30|112.2||112.18||112.2||112.18||0
1629298130000|2021-08-18 14:48:50|112.16|112.14|112.14|112.1|112.18|112.14|112.14|112.08|29179
1629298140000|2021-08-18 14:49:00|112.16|112.12|112.14|112.12|112.16|112.14|112.14|112.1|12295
1629298150000|2021-08-18 14:49:10|112.16|112.1|112.24|112.16|112.26|112.16|112.14|112.1|13616
1629298160000|2021-08-18 14:49:20|112.22|112.14|112.12|112.08|112.22|112.14|112.06|112|45799
1629298170000|2021-08-18 14:49:30|112.16|112.1|112.14|112.1|112.16|112.12|112.14|112.08|20791
1629298190000|2021-08-18 14:49:50|112.12|112.08|112.12|112.08|112.14|112.08|112.1|112.06|22750
1629298200000|2021-08-18 14:50:00|112.14|112.1|112.14|112.1|112.14|112.1|112.14|112.1|5005
1629298220000|2021-08-18 14:50:20|112.12|112.08|112.06|112.02|112.12|112.08|112.04|112|36876
1629298230000|2021-08-18 14:50:30|112.08|112.04|112.12|112.06|112.12|112.06|112.08|112.04|4901
1629298240000|2021-08-18 14:50:40|112.14|112.08|112.24|112.16|112.24|112.18|112.14|112.08|19380
1629298260000|2021-08-18 14:51:00|112.26|112.18|112.26|112.22|112.26|112.22|112.24|112.18|0
1629298270000|2021-08-18 14:51:10|112.24|112.2|112.28|112.2|112.28|112.2|112.2|112.18|45516
1629298280000|2021-08-18 14:51:20|112.22|112.22|112.26|112.22|112.3|112.24|112.22|112.2|15018
1629298290000|2021-08-18 14:51:30|112.28|112.24|112.24|112.2|112.28|112.24|112.22|112.18|10245
1629298300000|2021-08-18 14:51:40|112.26|112.22|112.26|112.2|112.26|112.22|112.24|112.2|8628
1629298310000|2021-08-18 14:51:50|112.24|112.18|112.2|112.16|112.24|112.18|112.2|112.16|6386
1629298320000|2021-08-18 14:52:00|112.22|112.18|112.24|112.18|112.24|112.18|112.22|112.18|0
1629298330000|2021-08-18 14:52:10|112.2||112.24||112.24||112.2||10240
1629298340000|2021-08-18 14:52:20|112.26|112.2|112.26|112.22|112.28|112.22|112.26|112.2|808
1629298350000|2021-08-18 14:52:30|112.28|112.24|112.28|112.26|112.3|112.26|112.28|112.22|21324
1629298360000|2021-08-18 14:52:40|112.3|112.24|112.28|112.24|112.3|112.26|112.26|112.24|97241
1629298370000|2021-08-18 14:52:50|112.3|112.26|112.28|112.26|112.3|112.26|112.28|112.24|46873
1629298380000|2021-08-18 14:53:00|112.26|112.24|112.24|112.2|112.3|112.24|112.24|112.2|42583
1629298390000|2021-08-18 14:53:10|112.22|112.18|112.22|112.2|112.22|112.2|112.22|112.16|8017
1629298400000|2021-08-18 14:53:20|112.26|112.22|112.26|112.22|112.26|112.22|112.26|112.2|1212
1629298420000|2021-08-18 14:53:40|112.24|112.24|112.24|112.22|112.24|112.24|112.24|112.22|2110
1629298430000|2021-08-18 14:53:50|112.22|112.2|112.24|112.2|112.24|112.2|112.22|112.2|34899
1629298450000|2021-08-18 14:54:10|112.26|112.22|112.3|112.26|112.3|112.26|112.26|112.22|45805
1629298460000|2021-08-18 14:54:20|112.32|112.28|112.36|112.3|112.36|112.3|112.32|112.28|45544
1629298470000|2021-08-18 14:54:30|112.38|112.32|112.34|112.3|112.4|112.32|112.32|112.3|16300
1629298480000|2021-08-18 14:54:40|112.32|112.32|112.36|112.3|112.38|112.32|112.32|112.3|6000
1629298490000|2021-08-18 14:54:50|112.38|112.32|112.38|112.32|112.38|112.32|112.38|112.32|5000
1629298500000|2021-08-18 14:55:00|112.36||112.36||112.36||112.34||0
1629298510000|2021-08-18 14:55:10|112.38|112.34|112.42|112.38|112.42|112.38|112.38|112.34|57056
1629298520000|2021-08-18 14:55:20|112.4|112.36|112.4|112.34|112.4|112.38|112.36|112.32|47009
1629298530000|2021-08-18 14:55:30|112.38|112.32|112.38|112.34|112.38|112.34|112.36|112.32|19553
1629298550000|2021-08-18 14:55:50|112.4|112.32|112.4|112.34|112.4|112.36|112.38|112.32|11216
1629298560000|2021-08-18 14:56:00|112.42|112.36|112.4|112.34|112.42|112.38|112.4|112.34|9400
1629298570000|2021-08-18 14:56:10|112.42|112.36|112.4|112.38|112.42|112.38|112.4|112.36|109864
1629298580000|2021-08-18 14:56:20|112.42|112.4|112.42|112.38|112.48|112.46|112.4|112.34|191935
1629298590000|2021-08-18 14:56:30|112.4|112.36|112.4|112.38|112.42|112.38|112.4|112.36|23217
1629298600000|2021-08-18 14:56:40|112.42|112.4|112.46|112.4|112.48|112.4|112.42|112.4|14054
1629298610000|2021-08-18 14:56:50|112.44|112.42|112.46|112.42|112.46|112.42|112.44|112.4|9370
1629298620000|2021-08-18 14:57:00|112.48|112.44|112.52|112.48|112.56|112.48|112.48|112.44|80832
1629298630000|2021-08-18 14:57:10|112.5|112.46|112.52|112.46|112.54|112.48|112.5|112.46|6116
1629298640000|2021-08-18 14:57:20|112.5|112.48|112.52|112.48|112.54|112.48|112.5|112.48|117694
1629298650000|2021-08-18 14:57:30|112.5|112.46|112.46|112.42|112.5|112.46|112.46|112.42|3135
1629298660000|2021-08-18 14:57:40|112.44|112.4|112.36|112.3|112.44|112.4|112.36|112.28|26211
1629298670000|2021-08-18 14:57:50|112.34|112.28|112.34|112.3|112.36|112.3|112.28|112.26|149066
1629298680000|2021-08-18 14:58:00|112.36|112.32|112.38|112.34|112.42|112.36|112.36|112.3|5287
1629298690000|2021-08-18 14:58:10|112.4|112.36|112.4|112.36|112.4|112.36|112.4|112.36|0
1629298700000|2021-08-18 14:58:20|112.42|112.38|112.44|112.4|112.44|112.4|112.4|112.36|5731
1629298710000|2021-08-18 14:58:30|112.46|112.42|112.42|112.38|112.46|112.42|112.4|112.36|23190
1629298720000|2021-08-18 14:58:40||112.36||112.36||112.36||112.36|5
1629298730000|2021-08-18 14:58:50|112.4||112.4||112.4||112.4||159177
1629298740000|2021-08-18 14:59:00|||||||||573
1629298750000|2021-08-18 14:59:10|112.34|112.34|112.38|112.34|112.42|112.36|112.34|112.28|174363
1629298760000|2021-08-18 14:59:20|112.4|112.36|112.38|112.34|112.4|112.36|112.38|112.34|0
1629298770000|2021-08-18 14:59:30|112.4||112.4||112.4||112.4||4000
1629298780000|2021-08-18 14:59:40|112.38|112.36|112.46|112.42|112.46|112.42|112.38|112.36|9720
1629298800000|2021-08-18 15:00:00|112.48|112.44|112.48|112.44|112.5|112.46|112.46|112.42|27037
1629298810000|2021-08-18 15:00:10|112.46|112.42|112.46|112.4|112.46|112.44|112.42|112.34|49770
1629298820000|2021-08-18 15:00:20|112.44|112.42|112.46|112.42|112.46|112.42|112.44|112.42|15694
1629298830000|2021-08-18 15:00:30|112.44|112.4|112.36|112.3|112.44|112.4|112.36|112.3|21312
1629298840000|2021-08-18 15:00:40|112.34|112.28|112.34|112.3|112.36|112.3|112.32|112.26|7084
1629298860000|2021-08-18 15:01:00|112.36|112.32|112.36|112.32|112.36|112.32|112.36|112.32|14531
1629298870000|2021-08-18 15:01:10|112.4|112.34|112.38|112.34|112.4|112.34|112.38|112.34|12749
1629298880000|2021-08-18 15:01:20|112.36|112.32|112.36|112.32|112.36|112.34|112.34|112.32|2006
1629298900000|2021-08-18 15:01:40|112.34|112.3|112.34|112.3|112.36|112.3|112.3|112.28|39037
1629298910000|2021-08-18 15:01:50|112.32|112.28|112.32|112.28|112.34|112.32|112.32|112.28|5430
1629298920000|2021-08-18 15:02:00|112.34|112.3|112.4|112.36|112.4|112.38|112.34|112.3|25754
1629298930000|2021-08-18 15:02:10|112.42|112.38|112.44|112.38|112.44|112.38|112.4|112.38|12041
1629298940000|2021-08-18 15:02:20|112.42|112.4|112.44|112.4|112.5|112.44|112.38|112.34|50034
1629298950000|2021-08-18 15:02:30|112.42|112.42|112.46|112.42|112.48|112.42|112.42|112.4|7015
1629298960000|2021-08-18 15:02:40|112.44|112.4|112.42|112.36|112.44|112.4|112.4|112.36|5973
1629298970000|2021-08-18 15:02:50|112.46|112.38|112.48|112.44|112.5|112.46|112.42|112.38|18825
1629298980000|2021-08-18 15:03:00|112.5|112.46|112.48|112.46|112.5|112.46|112.48|112.46|10230
1629298990000|2021-08-18 15:03:10|112.5|112.48|112.56|112.52|112.6|112.54|112.5|112.48|82490
1629299000000|2021-08-18 15:03:20|112.54||112.54||112.56||112.54||0
1629299010000|2021-08-18 15:03:30|112.56|112.54|112.54|112.48|112.58|112.54|112.54|112.46|26139
1629299020000|2021-08-18 15:03:40|112.52||112.52||112.52||112.52||0
1629299030000|2021-08-18 15:03:50|112.5|112.46|112.48|112.44|112.5|112.46|112.48|112.42|16507
1629299040000|2021-08-18 15:04:00|112.5|112.46|112.52|112.48|112.54|112.48|112.48|112.44|12726
1629299050000|2021-08-18 15:04:10|||||||||21891
1629299060000|2021-08-18 15:04:20|112.5||112.52||112.52||112.5||0
1629299070000|2021-08-18 15:04:30|||||||||5000
1629299080000|2021-08-18 15:04:40|112.56|112.5|112.46|112.44|112.56|112.5|112.46|112.44|28174
1629299090000|2021-08-18 15:04:50|112.48|112.46|112.5|112.46|112.54|112.48|112.48|112.46|30502
1629299100000|2021-08-18 15:05:00|112.52|112.48|112.6|112.56|112.6|112.56|112.52|112.48|15296
1629299110000|2021-08-18 15:05:10|112.62|112.58|112.74|112.68|112.74|112.68|112.62|112.58|16032
1629299120000|2021-08-18 15:05:20|112.72|112.66|112.66|112.6|112.72|112.66|112.64|112.56|57409
1629299130000|2021-08-18 15:05:30|112.64|112.62|112.72|112.66|112.72|112.66|112.64|112.6|35757
1629299140000|2021-08-18 15:05:40|112.74|112.68|112.78|112.7|112.78|112.7|112.74|112.68|3000
1629299150000|2021-08-18 15:05:50|112.8|112.72|112.8|112.74|112.8|112.74|112.78|112.72|32300
1629299160000|2021-08-18 15:06:00|112.78|112.72|112.72|112.66|112.78|112.72|112.7|112.66|6557
1629299170000|2021-08-18 15:06:10|112.74|112.68|112.78|112.72|112.78|112.74|112.74|112.68|7214
1629299180000|2021-08-18 15:06:20|112.76|112.7|112.78|112.72|112.78|112.72|112.76|112.7|0
1629299190000|2021-08-18 15:06:30|112.8|112.74|112.78|112.74|112.8|112.74|112.78|112.74|2000
1629299200000|2021-08-18 15:06:40|112.76|112.72|112.82|112.78|112.84|112.78|112.76|112.72|57008
1629299220000|2021-08-18 15:07:00|112.8|112.76|112.8|112.76|112.8|112.76|112.78|112.76|14623
1629299230000|2021-08-18 15:07:10|112.82|112.78|112.8|112.76|112.82|112.78|112.8|112.76|2000
1629299240000|2021-08-18 15:07:20|112.78|112.74|112.76|112.7|112.8|112.76|112.72|112.66|104420
1629299260000|2021-08-18 15:07:40|112.74||112.74||112.74||112.74||8073
1629299270000|2021-08-18 15:07:50|112.76|112.72|112.8|112.76|112.82|112.78|112.76|112.72|42972
1629299280000|2021-08-18 15:08:00|112.82|112.78|112.8|112.76|112.84|112.78|112.8|112.76|17824
1629299290000|2021-08-18 15:08:10|112.82|112.78|112.8|112.78|112.82|112.78|112.8|112.76|57501
1629299300000|2021-08-18 15:08:20|112.78|112.76|112.76|112.72|112.78|112.76|112.76|112.72|24189
1629299310000|2021-08-18 15:08:30|112.74|112.7|112.74|112.7|112.74|112.7|112.74|112.7|9824
1629299320000|2021-08-18 15:08:40|112.76|112.72|112.76|112.74|112.76|112.74|112.74|112.72|19018
1629299330000|2021-08-18 15:08:50|112.78||112.78||112.78||112.78||428
1629299340000|2021-08-18 15:09:00|112.8|112.76|112.78|112.74|112.8|112.78|112.78|112.74|4446
1629299350000|2021-08-18 15:09:10|112.76|112.72|112.78|112.72|112.8|112.74|112.76|112.72|13280
1629299360000|2021-08-18 15:09:20|112.76||112.76||112.76||112.76||5813
1629299370000|2021-08-18 15:09:30|112.74|112.7|112.7|112.66|112.74|112.7|112.68|112.62|17568
1629299380000|2021-08-18 15:09:40|112.68|112.64|112.66|112.62|112.68|112.64|112.64|112.62|14075
1629299390000|2021-08-18 15:09:50|112.64|112.6|112.68|112.62|112.7|112.62|112.62|112.6|15058
1629299400000|2021-08-18 15:10:00|112.7|112.64|112.7|112.64|112.7|112.64|112.68|112.62|0
1629299410000|2021-08-18 15:10:10|112.68||112.68||112.68||112.68||0
1629299420000|2021-08-18 15:10:20|112.66|112.62|112.66|112.62|112.68|112.64|112.66|112.62|24603
1629299440000|2021-08-18 15:10:40|112.64|112.6|112.66|112.6|112.66|112.64|112.6|112.56|39449
1629299450000|2021-08-18 15:10:50|112.64|112.58|112.68|112.64|112.68|112.64|112.62|112.56|18293
1629299460000|2021-08-18 15:11:00|112.7|112.66|112.68|112.66|112.72|112.66|112.68|112.64|5786
1629299470000|2021-08-18 15:11:10|112.66|112.64|112.66|112.64|112.68|112.64|112.66|112.64|25
1629299480000|2021-08-18 15:11:20|112.68|112.66|112.68|112.64|112.74|112.68|112.64|112.6|147055
1629299490000|2021-08-18 15:11:30|112.7|112.66|112.74|112.68|112.76|112.7|112.7|112.66|12593
1629299500000|2021-08-18 15:11:40|112.72|112.66|112.68|112.64|112.72|112.66|112.68|112.64|20374
1629299510000|2021-08-18 15:11:50||112.66||112.66||112.66||112.66|4676
1629299520000|2021-08-18 15:12:00|112.66|112.64|112.64|112.62|112.66|112.64|112.64|112.6|9828
1629299530000|2021-08-18 15:12:10|112.66|112.64|112.66|112.62|112.66|112.64|112.66|112.62|12870
1629299540000|2021-08-18 15:12:20|112.68|112.64|112.68|112.64|112.68|112.66|112.68|112.64|1252
1629299550000|2021-08-18 15:12:30|112.66|112.62|112.66|112.62|112.66|112.62|112.66|112.62|1854
1629299560000|2021-08-18 15:12:40|112.64|112.6|112.66|112.6|112.66|112.62|112.62|112.56|10022
1629299570000|2021-08-18 15:12:50|112.64|112.62|112.68|112.64|112.68|112.64|112.64|112.6|15024
1629299580000|2021-08-18 15:13:00|112.66|112.62|112.64|112.6|112.66|112.62|112.64|112.6|14482
1629299590000|2021-08-18 15:13:10|112.62|112.58|112.64|112.6|112.64|112.6|112.62|112.58|173843
1629299600000|2021-08-18 15:13:20|112.62|112.58|112.62|112.58|112.66|112.6|112.56|112.5|168558
1629299610000|2021-08-18 15:13:30|112.64||112.62||112.64||112.62||29596
1629299620000|2021-08-18 15:13:40|112.6||112.62||112.62||112.6||14251
1629299630000|2021-08-18 15:13:50||112.6||112.6||112.6||112.6|0
1629299640000|2021-08-18 15:14:00|||||||||7474
1629299650000|2021-08-18 15:14:10|112.6|112.58|112.64|112.6|112.66|112.62|112.6|112.56|28125
1629299660000|2021-08-18 15:14:20|112.62|112.62|112.56|112.52|112.62|112.62|112.56|112.52|20133
1629299670000|2021-08-18 15:14:30||112.54||112.54||112.54||112.54|9936
1629299680000|2021-08-18 15:14:40|112.54|112.52|112.58|112.54|112.58|112.54|112.54|112.52|17338
1629299690000|2021-08-18 15:14:50|112.56|112.52|112.56|112.54|112.58|112.54|112.56|112.52|67894
1629299700000|2021-08-18 15:15:00|112.54|112.52|112.56|112.54|112.56|112.54|112.54|112.52|18240
1629299710000|2021-08-18 15:15:10|112.58|112.56|112.62|112.56|112.62|112.56|112.58|112.56|1228
1629299720000|2021-08-18 15:15:20|112.64|112.58|112.66|112.6|112.66|112.6|112.64|112.58|765
1629299730000|2021-08-18 15:15:30|112.64|112.62|112.66|112.62|112.68|112.62|112.64|112.62|1100
1629299740000|2021-08-18 15:15:40|112.68|112.64|112.66|112.62|112.68|112.64|112.66|112.62|93311
1629299750000|2021-08-18 15:15:50|112.68|112.64|112.62|112.58|112.68|112.64|112.56|112.54|153199
1629299760000|2021-08-18 15:16:00|112.6|112.56|112.56|112.5|112.62|112.58|112.52|112.5|31539
1629299770000|2021-08-18 15:16:10|112.54|112.52|112.54|112.5|112.58|112.52|112.52|112.5|16991
1629299780000|2021-08-18 15:16:20|112.56|112.52|112.56|112.52|112.56|112.52|112.56|112.52|0
1629299810000|2021-08-18 15:16:50|112.54|112.5|112.54|112.52|112.56|112.52|112.52|112.5|6549
1629299820000|2021-08-18 15:17:00|112.56||112.56||112.56||112.56||7458
1629299830000|2021-08-18 15:17:10|||||||||6000
1629299840000|2021-08-18 15:17:20|112.54|112.5|112.6|112.56|112.6|112.56|112.54|112.5|18312
1629299880000|2021-08-18 15:18:00|112.62|112.58|112.68|112.64|112.68|112.64|112.62|112.58|8662
1629299900000|2021-08-18 15:18:20|112.72|112.66|112.68|112.64|112.72|112.68|112.68|112.64|13991
1629299920000|2021-08-18 15:18:40|112.66|112.62|112.64|112.6|112.66|112.62|112.62|112.6|107251
1629299930000|2021-08-18 15:18:50|112.66|112.62|112.66|112.64|112.66|112.64|112.66|112.62|11814
1629299940000|2021-08-18 15:19:00|112.64|112.62|112.66|112.62|112.66|112.64|112.62|112.58|8068
1629299950000|2021-08-18 15:19:10|112.62|112.6|112.62|112.6|112.62|112.62|112.62|112.6|2001
1629299960000|2021-08-18 15:19:20|112.64|112.62|112.66|112.62|112.66|112.62|112.64|112.62|3188
1629299970000|2021-08-18 15:19:30|||||||||10660
1629299980000|2021-08-18 15:19:40||112.64||112.62||112.64||112.62|22153
1629299990000|2021-08-18 15:19:50|||||||||888
1629300000000|2021-08-18 15:20:00|112.68|112.64|112.64|112.62|112.68|112.64|112.64|112.62|8138
1629300010000|2021-08-18 15:20:10|112.62|112.6|112.68|112.62|112.68|112.62|112.62|112.58|21741
1629300020000|2021-08-18 15:20:20|112.66||112.66||112.66||112.64||135
1629300030000|2021-08-18 15:20:30|112.64|112.6|112.62|112.58|112.64|112.6|112.62|112.58|7517
1629300040000|2021-08-18 15:20:40|112.6|112.56|112.66|112.6|112.66|112.62|112.6|112.56|40170
1629300050000|2021-08-18 15:20:50||112.62||112.62||112.64||112.62|0
1629300060000|2021-08-18 15:21:00|112.68|112.64|112.68|112.64|112.72|112.66|112.66|112.62|51291
1629300070000|2021-08-18 15:21:10|112.7|112.66|112.66|112.62|112.74|112.66|112.64|112.62|37216
1629300080000|2021-08-18 15:21:20|112.64||112.64||112.64||112.64||0
1629300090000|2021-08-18 15:21:30|112.62|112.6|112.58|112.56|112.62|112.6|112.58|112.54|27237
1629300100000|2021-08-18 15:21:40|112.56|112.54|112.54|112.5|112.58|112.54|112.54|112.5|16581
1629300110000|2021-08-18 15:21:50|112.52|112.48|112.5|112.46|112.52|112.48|112.46|112.44|11256
1629300130000|2021-08-18 15:22:10|112.52|112.48|112.52|112.48|112.54|112.5|112.52|112.48|9984
1629300140000|2021-08-18 15:22:20||112.46||112.46||112.46||112.46|8659
1629300150000|2021-08-18 15:22:30|112.5||112.5||112.5||112.5||5
1629300160000|2021-08-18 15:22:40|112.54|112.48|112.52|112.46|112.54|112.48|112.5|112.46|4160
1629300180000|2021-08-18 15:23:00|112.5|112.44|112.46|112.42|112.52|112.44|112.46|112.4|15941
1629300190000|2021-08-18 15:23:10||112.44||112.42||112.44||112.42|281
1629300200000|2021-08-18 15:23:20|112.44|112.4|112.52|112.46|112.52|112.48|112.42|112.36|21367
1629300210000|2021-08-18 15:23:30|112.56|112.48|112.58|112.52|112.6|112.54|112.56|112.48|7173
1629300220000|2021-08-18 15:23:40||112.5||112.52||112.52||112.5|0
1629300230000|2021-08-18 15:23:50||112.54||112.52||112.54||112.52|1725
1629300240000|2021-08-18 15:24:00|112.56|112.5|112.52|112.5|112.56|112.5|112.52|112.48|29126
1629300250000|2021-08-18 15:24:10|112.54|112.48|112.54|112.5|112.54|112.52|112.54|112.48|9744
1629300270000|2021-08-18 15:24:30|112.52||112.54||112.54||112.52||8231
1629300290000|2021-08-18 15:24:50||112.52||112.52||112.52||112.52|21
1629300300000|2021-08-18 15:25:00|112.52|112.5|112.52|112.48|112.54|112.5|112.5|112.48|6841
1629300310000|2021-08-18 15:25:10|112.54|112.5|112.52|112.48|112.54|112.5|112.52|112.48|2122
1629300330000|2021-08-18 15:25:30|112.54|112.5|112.52|112.5|112.54|112.5|112.52|112.5|4853
1629300340000|2021-08-18 15:25:40|112.5|112.48|112.52|112.48|112.52|112.48|112.5|112.48|48099
1629300350000|2021-08-18 15:25:50|112.54|112.5|112.54|112.5|112.56|112.5|112.54|112.5|10801
1629300360000|2021-08-18 15:26:00|||||||||975
1629300370000|2021-08-18 15:26:10|112.56|112.52|112.52|112.46|112.6|112.54|112.5|112.46|41156
1629300380000|2021-08-18 15:26:20||112.48||112.48||112.48||112.48|5581
1629300390000|2021-08-18 15:26:30|||||||||7060
1629300410000|2021-08-18 15:26:50|112.54|112.5|112.56|112.52|112.58|112.52|112.54|112.5|14462
1629300420000|2021-08-18 15:27:00|112.58|112.54|112.6|112.56|112.6|112.56|112.56|112.54|3859
1629300430000|2021-08-18 15:27:10|112.58|112.54|112.58|112.54|112.6|112.54|112.54|112.52|41619
1629300440000|2021-08-18 15:27:20|112.56|112.52|112.54|112.52|112.56|112.52|112.54|112.5|10305
1629300460000|2021-08-18 15:27:40|112.56|112.54|112.54|112.52|112.58|112.54|112.54|112.52|45734
1629300470000|2021-08-18 15:27:50|112.52|112.5|112.52|112.5|112.54|112.5|112.52|112.5|15499
1629300480000|2021-08-18 15:28:00|112.5|112.48|112.54|112.5|112.54|112.5|112.5|112.46|8406
1629300490000|2021-08-18 15:28:10|112.52|112.52|112.54|112.52|112.54|112.52|112.52|112.52|2014
1629300500000|2021-08-18 15:28:20|112.56|112.54|112.58|112.54|112.58|112.54|112.54|112.54|13798
1629300510000|2021-08-18 15:28:30|112.56|112.52|112.6|112.54|112.6|112.54|112.56|112.52|7565
1629300520000|2021-08-18 15:28:40|||||||||1000
1629300530000|2021-08-18 15:28:50|||||||||8100
1629300540000|2021-08-18 15:29:00|112.58|112.52|112.58|112.54|112.6|112.54|112.58|112.52|28231
1629300550000|2021-08-18 15:29:10|112.6|112.56|112.68|112.62|112.68|112.62|112.6|112.56|52711
1629300560000|2021-08-18 15:29:20|112.64|112.64|112.68|112.64|112.68|112.64|112.64|112.62|35794
1629300570000|2021-08-18 15:29:30|||||||||2193
1629300580000|2021-08-18 15:29:40|112.7|112.66|112.7|112.66|112.72|112.66|112.7|112.64|2760
1629300590000|2021-08-18 15:29:50|112.68|112.64|112.7|112.66|112.7|112.66|112.66|112.62|12566
1629356400000|2021-08-19 07:00:00|110.08|109.56|109.66|109.5|110.08|109.88|109.48|109.4|37715
1629356410000|2021-08-19 07:00:10|109.68|109.52|109.58|109.4|109.72|109.56|109.52|109.4|22088
1629356420000|2021-08-19 07:00:20|109.56|109.52|109.6|109.4|109.66|109.58|109.52|109.4|50285
1629356430000|2021-08-19 07:00:30|109.42|109.42|109.72|109.52|109.84|109.52|109.42|109.4|85769
1629356440000|2021-08-19 07:00:40|||||||||36783
1629356450000|2021-08-19 07:00:50|109.82|109.54|109.9|109.72|109.9|109.72|109.82|109.48|77109
1629356460000|2021-08-19 07:01:00|109.94|109.74|110.28|110|110.3|110.02|109.94|109.62|12795
1629356470000|2021-08-19 07:01:10|110.26|109.92|109.82|109.52|110.26|109.98|109.82|109.5|18168
1629356480000|2021-08-19 07:01:20|109.8|109.54|109.7|109.44|109.92|109.6|109.7|109.4|10601
1629356490000|2021-08-19 07:01:30|109.68|109.46|109.56|109.26|109.7|109.5|109.56|109.12|60095
1629356500000|2021-08-19 07:01:40||109.14||109.24||109.24||109.14|19389
1629356510000|2021-08-19 07:01:50|109.54|109.16|109.52|109.22|109.54|109.22|109.52|109.12|20514
1629356520000|2021-08-19 07:02:00||109.14||109.28||109.28||109.14|18189
1629356530000|2021-08-19 07:02:10|109.5|109.26|109.5|109.26|109.5|109.26|109.5|109.26|491
1629356540000|2021-08-19 07:02:20|||||||||65269
1629356550000|2021-08-19 07:02:30|109.48|109.28|109.44|109.28|109.48|109.28|109.42|109.26|52040
1629356570000|2021-08-19 07:02:50|109.42|109.22|109.4|109.2|109.42|109.22|109.4|109.12|63651
1629356580000|2021-08-19 07:03:00|109.42|109.22|109.5|109.32|109.54|109.4|109.4|109.12|59037
1629356590000|2021-08-19 07:03:10|109.52|109.5|109.54|109.34|109.64|109.5|109.46|109.32|81669
1629356600000|2021-08-19 07:03:20|109.52|109.36|109.86|109.62|109.86|109.62|109.5|109.36|21238
1629356610000|2021-08-19 07:03:30|109.84|109.64|109.82|109.64|109.86|109.66|109.8|109.62|92378
1629356620000|2021-08-19 07:03:40|109.66|109.6|109.78|109.6|109.82|109.66|109.66|109.54|20567
1629356630000|2021-08-19 07:03:50|109.76|109.62|109.88|109.68|109.88|109.68|109.76|109.54|13191
1629356640000|2021-08-19 07:04:00|109.92|109.7|109.94|109.76|110|109.96|109.92|109.7|50212
1629356650000|2021-08-19 07:04:10|109.96|109.78|109.94|109.76|109.96|109.78|109.94|109.64|6982
1629356660000|2021-08-19 07:04:20|109.92|109.78|109.7|109.58|109.94|109.82|109.7|109.5|274276
1629356670000|2021-08-19 07:04:30|109.68|109.68|109.76|109.58|109.78|109.68|109.68|109.58|3662
1629356680000|2021-08-19 07:04:40||109.54||109.6||109.6||109.54|0
1629356690000|2021-08-19 07:04:50|||||||||2199
1629356700000|2021-08-19 07:05:00|109.74|109.62|109.7|109.52|109.74|109.62|109.7|109.5|94554
1629356710000|2021-08-19 07:05:10|109.68|109.5|109.5|109.4|109.68|109.5|109.5|109.4|16539
1629356720000|2021-08-19 07:05:20|109.48|109.34|109.38|109.3|109.48|109.4|109.38|109.28|87431
1629356730000|2021-08-19 07:05:30|109.36|109.28|109.32|109.2|109.36|109.28|109.32|109.14|14063
1629356740000|2021-08-19 07:05:40|||||||||10203
1629356750000|2021-08-19 07:05:50||109.18||109.2||109.2||109.18|30030
1629356760000|2021-08-19 07:06:00|109.3|109.18|109.3|109.1|109.32|109.18|109.16|109|33227
1629356770000|2021-08-19 07:06:10|109.34|109.12|109.38|109.18|109.4|109.18|109.34|109.12|305
1629356780000|2021-08-19 07:06:20|109.36|109.16|109.16|109|109.36|109.16|109.16|109|57762
1629356790000|2021-08-19 07:06:30|109.21|109|109.16|108.95|109.21|109|109.16|108.95|0
1629356800000|2021-08-19 07:06:40|109.04|108.86|109.03|108.78|109.09|108.9|108.92|108.73|7327
1629356810000|2021-08-19 07:06:50|108.98|108.79|108.97|108.78|109.03|108.82|108.92|108.73|1500
1629356820000|2021-08-19 07:07:00|108.92|108.73|108.92|108.71|108.97|108.78|108.92|108.71|2144
1629356830000|2021-08-19 07:07:10|108.97|108.76|108.95|108.76|108.97|108.76|108.9|108.71|0
1629356840000|2021-08-19 07:07:20|109|108.85|108.94|108.79|109.05|108.88|108.94|108.75|9670
1629356850000|2021-08-19 07:07:30|108.96|108.88|108.96|108.75|109.03|108.9|108.96|108.75|8414
1629356860000|2021-08-19 07:07:40|109.01|108.8|108.96|108.75|109.01|108.8|108.96|108.75|0
1629356870000|2021-08-19 07:07:50|109.01|108.8|109.01|108.84|109.01|108.86|108.94|108.75|456
1629356880000|2021-08-19 07:08:00|108.97|108.8|109.03|108.82|109.03|108.82|108.9|108.73|4485
1629356890000|2021-08-19 07:08:10|108.98|108.77|108.98|108.77|108.98|108.77|108.98|108.77|0
1629356900000|2021-08-19 07:08:20|109.03|108.8|109.05|108.92|109.05|108.92|108.96|108.75|2795
1629356910000|2021-08-19 07:08:30|109|108.87|109.14|108.95|109.21|109|109|108.87|165
1629356920000|2021-08-19 07:08:40|109.19|109|109.59|109.4|109.59|109.4|109.14|108.95|26848
1629356930000|2021-08-19 07:08:50|109.58|109.39|109.53|109.3|109.63|109.44|109.47|109.22|14689
1629356940000|2021-08-19 07:09:00|109.51|109.25|109.56|109.35|109.73|109.5|109.46|109.25|2673
1629356950000|2021-08-19 07:09:10|109.61|109.4|109.6|109.37|109.73|109.52|109.58|109.37|4534
1629356960000|2021-08-19 07:09:20|109.65|109.42|109.62|109.47|109.67|109.52|109.58|109.37|0
1629356970000|2021-08-19 07:09:30|109.6|109.41|109.65|109.48|109.65|109.48|109.6|109.41|0
1629356990000|2021-08-19 07:09:50|109.6|109.43|109.6|109.43|109.6|109.43|109.6|109.43|0
1629357000000|2021-08-19 07:10:00|109.65|109.48|109.65|109.48|109.65|109.48|109.65|109.48|0
1629357010000|2021-08-19 07:10:10|109.61|109.39|109.56|109.35|109.63|109.44|109.56|109.35|1
1629357020000|2021-08-19 07:10:20|109.61|109.4|109.56|109.45|109.61|109.45|109.56|109.37|0
1629357030000|2021-08-19 07:10:30|109.63|109.5|109.68|109.53|109.73|109.58|109.63|109.49|1281
1629357040000|2021-08-19 07:10:40|109.66|109.58|109.71|109.58|109.73|109.58|109.66|109.53|0
1629357050000|2021-08-19 07:10:50|109.66|109.53|109.66|109.53|109.71|109.58|109.66|109.53|0
1629357060000|2021-08-19 07:11:00|109.71|109.58|109.71|109.58|109.71|109.58|109.71|109.58|0
1629357070000|2021-08-19 07:11:10|109.66|109.53|109.71|109.58|109.71|109.58|109.66|109.53|0
1629357080000|2021-08-19 07:11:20|109.66|109.53|109.91|109.74|109.91|109.74|109.66|109.53|2090
1629357090000|2021-08-19 07:11:30|109.8|109.63|109.83|109.64|109.85|109.7|109.78|109.59|989
1629357110000|2021-08-19 07:11:50|109.78|109.61|109.83|109.64|109.83|109.66|109.78|109.61|0
1629357120000|2021-08-19 07:12:00|109.78|109.66|109.83|109.66|109.83|109.66|109.78|109.61|0
1629357130000|2021-08-19 07:12:10|109.78|109.61|109.96|109.77|110.01|109.82|109.78|109.61|2000
1629357140000|2021-08-19 07:12:20|110.01|109.82|109.96|109.77|110.01|109.82|109.96|109.77|0
1629357150000|2021-08-19 07:12:30|110.01|109.82|109.94|109.75|110.01|109.82|109.94|109.75|0
1629357160000|2021-08-19 07:12:40|109.99|109.8|109.94|109.73|109.99|109.8|109.82|109.67|6625
1629357170000|2021-08-19 07:12:50|109.99|109.78|109.94|109.73|110.01|109.78|109.94|109.73|0
1629357180000|2021-08-19 07:13:00|109.99|109.78|110.07|109.88|110.15|109.94|109.99|109.78|1502
1629357190000|2021-08-19 07:13:10|110.09|109.83|110.18|109.95|110.25|110.06|110.04|109.83|12500
1629357200000|2021-08-19 07:13:20|110.23|110.01|110.12|109.95|110.23|110.06|110.12|109.95|0
1629357230000|2021-08-19 07:13:50|110.17|110|110.22|110.07|110.27|110.12|110.14|109.97|3118
1629357240000|2021-08-19 07:14:00|110.27|110.12|110.22|110.07|110.27|110.12|110.22|110.07|0
1629357250000|2021-08-19 07:14:10|110.27|110.14|110.22|110.07|110.27|110.14|110.22|110.07|0
1629357260000|2021-08-19 07:14:20|110.25|110.12|110.22|110.09|110.27|110.12|110.22|110.07|0
1629357270000|2021-08-19 07:14:30|110.37|110.18|110.4|110.25|110.45|110.3|110.32|110.15|1214
1629357280000|2021-08-19 07:14:40|110.45|110.3|110.43|110.3|110.45|110.3|110.38|110.24|407
1629357290000|2021-08-19 07:14:50|110.38|110.25|110.4|110.27|110.45|110.32|110.38|110.25|0
1629357300000|2021-08-19 07:15:00|110.46|110.32|110.47|110.3|110.51|110.32|110.42|110.25|50874
1629357310000|2021-08-19 07:15:10|110.49|110.32|110.32|110.21|110.53|110.36|110.32|110.19|1661
1629357320000|2021-08-19 07:15:20|110.37|110.26|110.25|110.08|110.37|110.26|110.2|110.03|13226
1629357330000|2021-08-19 07:15:30|110.2|110.04|110.2|110.01|110.2|110.06|110.2|110.01|0
1629357340000|2021-08-19 07:15:40|110.25|110.06|110.15|110|110.25|110.08|110.12|109.95|57
1629357360000|2021-08-19 07:16:00|110.1|109.93|110.13|110|110.15|110|110.1|109.93|0
1629357370000|2021-08-19 07:16:10|110.08|109.95|110.18|110.01|110.23|110.06|110.08|109.95|8761
1629357380000|2021-08-19 07:16:20|110.23|110.06|110.18|110.01|110.23|110.06|110.18|110.01|0
1629357390000|2021-08-19 07:16:30|110.23|110.06|110.23|110.06|110.23|110.06|110.23|110.06|0
1629357400000|2021-08-19 07:16:40|110.2|110.05|110.18|110.05|110.23|110.1|110.18|110.05|0
1629357410000|2021-08-19 07:16:50|110.2|110.1|110.43|110.24|110.43|110.24|110.2|110.07|3886
1629357420000|2021-08-19 07:17:00|110.45|110.28|110.52|110.33|110.57|110.4|110.45|110.23|2000
1629357430000|2021-08-19 07:17:10|110.51|110.38|110.52|110.35|110.57|110.4|110.46|110.33|940
1629357440000|2021-08-19 07:17:20|110.56|110.4|110.54|110.35|110.59|110.4|110.54|110.35|0
1629357450000|2021-08-19 07:17:30|110.52|110.4|110.54|110.35|110.59|110.4|110.52|110.35|0
1629357460000|2021-08-19 07:17:40|110.59|110.4|110.57|110.42|110.59|110.42|110.46|110.25|1856
1629357470000|2021-08-19 07:17:50|110.54|110.37|110.54|110.39|110.59|110.44|110.54|110.37|0
1629357480000|2021-08-19 07:18:00|110.59|110.44|110.59|110.44|110.59|110.44|110.59|110.44|0
1629357490000|2021-08-19 07:18:10|110.65|110.46|110.62|110.47|110.67|110.52|110.6|110.41|0
1629357500000|2021-08-19 07:18:20|110.67|110.49|110.42|110.25|110.69|110.54|110.42|110.23|25665
1629357510000|2021-08-19 07:18:30|110.47|110.3|110.47|110.32|110.49|110.36|110.42|110.27|3436
1629357520000|2021-08-19 07:18:40|110.42|110.27|110.42|110.25|110.42|110.27|110.42|110.25|0
1629357530000|2021-08-19 07:18:50|110.47|110.26|110.33|110.14|110.47|110.26|110.28|110.09|8146
1629357540000|2021-08-19 07:19:00|110.28|110.09|110.39|110.24|110.39|110.24|110.28|110.09|16304
1629357550000|2021-08-19 07:19:10|110.37|110.2|110.37|110.2|110.37|110.2|110.37|110.2|4829
1629357560000|2021-08-19 07:19:20|110.32|110.13|110.39|110.2|110.39|110.22|110.32|110.13|0
1629357570000|2021-08-19 07:19:30|110.34|110.15|110.51|110.34|110.51|110.34|110.32|110.15|6667
1629357580000|2021-08-19 07:19:40|110.46|110.29|110.46|110.29|110.51|110.34|110.46|110.29|0
1629357590000|2021-08-19 07:19:50|110.51|110.34|110.61|110.42|110.61|110.42|110.46|110.29|2827
1629357600000|2021-08-19 07:20:00|110.54|110.37|110.54|110.31|110.65|110.44|110.54|110.31|0
1629357610000|2021-08-19 07:20:10|110.59|110.36|110.6|110.39|110.65|110.44|110.56|110.36|0
1629357620000|2021-08-19 07:20:20|110.58|110.37|110.85|110.66|110.85|110.66|110.58|110.37|2210
1629357630000|2021-08-19 07:20:30|110.8|110.61|110.86|110.65|110.91|110.7|110.78|110.61|547
1629357640000|2021-08-19 07:20:40|110.84|110.7|110.82|110.67|110.89|110.7|110.82|110.67|0
1629357650000|2021-08-19 07:20:50|110.87|110.72|110.87|110.72|110.87|110.72|110.82|110.67|0
1629357660000|2021-08-19 07:21:00|110.93|110.67|110.88|110.67|110.97|110.8|110.88|110.67|3761
1629357670000|2021-08-19 07:21:10|110.93|110.72|110.88|110.71|110.93|110.76|110.88|110.71|0
1629357680000|2021-08-19 07:21:20|110.93|110.76|110.99|110.78|111.05|110.78|110.93|110.73|4485
1629357690000|2021-08-19 07:21:30|110.94|110.73|110.99|110.78|111.01|110.78|110.94|110.73|0
1629357700000|2021-08-19 07:21:40|110.96||110.94||110.96||110.94||37020
1629357710000|2021-08-19 07:21:50|110.92|110.76|110.82|110.72|110.92|110.76|110.82|110.68|21928
1629357720000|2021-08-19 07:22:00|110.8|110.7|110.76|110.66|110.8|110.72|110.72|110.64|28539
1629357730000|2021-08-19 07:22:10|110.8|110.68|110.86|110.8|110.86|110.8|110.8|110.66|25
1629357740000|2021-08-19 07:22:20|110.88|110.82|110.98|110.84|111|110.84|110.88|110.8|4910
1629357750000|2021-08-19 07:22:30|111|110.86|111.06|110.96|111.08|110.96|111|110.86|6931
1629357760000|2021-08-19 07:22:40|111.08|110.98|111.06|110.98|111.14|111.06|111.06|110.98|1264
1629357770000|2021-08-19 07:22:50|111.04|110.96|111.04|110.92|111.04|110.96|111|110.86|26429
1629357780000|2021-08-19 07:23:00|111.06|110.94|110.86|110.76|111.06|110.94|110.86|110.72|2733
1629357790000|2021-08-19 07:23:10|110.76|110.72|110.72|110.56|110.76|110.72|110.72|110.56|419
1629357800000|2021-08-19 07:23:20||110.58||110.58||110.58||110.58|0
1629357810000|2021-08-19 07:23:30||110.56||110.56||110.56||110.52|40
1629357830000|2021-08-19 07:23:50|110.74|110.58|110.76|110.58|110.76|110.58|110.74|110.58|646
1629357840000|2021-08-19 07:24:00|110.78|110.6|110.96|110.76|110.96|110.76|110.76|110.6|28687
1629357850000|2021-08-19 07:24:10|110.98|110.8|111.02|110.88|111.08|110.9|110.98|110.8|9600
1629357860000|2021-08-19 07:24:20|111|110.86|111|110.88|111.02|110.88|110.96|110.86|0
1629357870000|2021-08-19 07:24:30|110.98||111||111||110.96||20000
1629357880000|2021-08-19 07:24:40|110.98|110.9|111.04|110.9|111.04|110.9|110.98|110.9|2450
1629357890000|2021-08-19 07:24:50|111.02|110.88|111.1|110.94|111.12|111.08|110.98|110.88|30793
1629357900000|2021-08-19 07:25:00|111.08|110.92|111.08|110.92|111.1|110.94|111.08|110.9|5
1629357910000|2021-08-19 07:25:10|111.06|110.9|111|110.88|111.06|110.92|111|110.88|0
1629357920000|2021-08-19 07:25:20|110.98|110.86|110.94|110.86|110.98|110.86|110.94|110.84|170
1629357930000|2021-08-19 07:25:30|110.92|110.84|110.88|110.8|110.92|110.84|110.86|110.78|5241
1629357940000|2021-08-19 07:25:40|110.92|110.78|111|110.84|111|110.84|110.92|110.78|1429
1629357950000|2021-08-19 07:25:50|110.98||111.02||111.02||110.98||0
1629357960000|2021-08-19 07:26:00|111|110.8|111.04|110.92|111.04|110.92|110.98|110.8|0
1629357970000|2021-08-19 07:26:10|111.06|110.9|111.04|110.9|111.06|110.9|111.04|110.9|437
1629357980000|2021-08-19 07:26:20|111.02|110.86|110.88|110.78|111.02|110.86|110.88|110.78|4620
1629357990000|2021-08-19 07:26:30||110.8||110.8||110.8||110.78|1059
1629358000000|2021-08-19 07:26:40|110.86|110.78|110.86|110.78|110.86|110.8|110.86|110.78|2902
1629358010000|2021-08-19 07:26:50|110.88|110.8|110.96|110.82|111|110.88|110.88|110.8|4976
1629358020000|2021-08-19 07:27:00|110.94|110.84|110.86|110.74|110.94|110.84|110.86|110.74|3671
1629358030000|2021-08-19 07:27:10|110.88|110.76|110.88|110.78|110.9|110.78|110.88|110.76|0
1629358040000|2021-08-19 07:27:20|110.86||110.88||110.88||110.86||0
1629358050000|2021-08-19 07:27:30|110.9|110.8|110.9|110.8|110.9|110.8|110.9|110.8|0
1629358060000|2021-08-19 07:27:40|110.92||110.96||111||110.92||0
1629358070000|2021-08-19 07:27:50|110.98||110.98||110.98||110.98||0
1629358080000|2021-08-19 07:28:00|111|110.84|111.06|110.94|111.08|110.94|110.96|110.82|22253
1629358090000|2021-08-19 07:28:10|111.04|110.92|111.04|110.9|111.04|110.92|111.04|110.9|0
1629358100000|2021-08-19 07:28:20|111.02|110.84|110.88|110.74|111.02|110.84|110.88|110.74|4381
1629358110000|2021-08-19 07:28:30|110.86|110.8|110.84|110.74|110.86|110.8|110.84|110.74|252
1629358120000|2021-08-19 07:28:40|110.8|110.68|110.78|110.62|110.8|110.68|110.78|110.6|1004
1629358130000|2021-08-19 07:28:50||110.64||110.64||110.64||110.64|0
1629358140000|2021-08-19 07:29:00|110.76|110.56|110.7|110.54|110.76|110.56|110.7|110.52|6693
1629358170000|2021-08-19 07:29:30|||||||||1910
1629358180000|2021-08-19 07:29:40|110.74|110.56|110.78|110.62|110.78|110.62|110.74|110.56|8885
1629358190000|2021-08-19 07:29:50|110.82|110.64|110.86|110.66|110.86|110.66|110.82|110.64|1037
1629358200000|2021-08-19 07:30:00|110.84|110.68|110.84|110.7|110.86|110.7|110.8|110.68|2429
1629358210000|2021-08-19 07:30:10|110.86|110.72|110.88|110.74|110.88|110.74|110.86|110.72|0
1629358220000|2021-08-19 07:30:20|110.86|110.7|110.7|110.58|110.86|110.7|110.7|110.54|4288
1629358230000|2021-08-19 07:30:30|110.72|110.6|110.74|110.6|110.74|110.6|110.7|110.6|3300
1629358240000|2021-08-19 07:30:40|110.72||110.68||110.74||110.68||0
1629358250000|2021-08-19 07:30:50|110.7|110.62|110.86|110.76|110.86|110.76|110.7|110.62|20007
1629358260000|2021-08-19 07:31:00|110.88|110.78|110.8|110.7|110.88|110.78|110.78|110.68|6558
1629358270000|2021-08-19 07:31:10|110.82||110.82||110.82||110.82||1250
1629358280000|2021-08-19 07:31:20|110.8|110.68|110.76|110.68|110.8|110.68|110.76|110.68|4248
1629358290000|2021-08-19 07:31:30|110.78|110.7|110.78|110.7|110.8|110.7|110.76|110.7|0
1629358300000|2021-08-19 07:31:40|110.76|110.68|110.68|110.54|110.76|110.68|110.66|110.52|45453
1629358310000|2021-08-19 07:31:50|110.7|110.56|110.72|110.58|110.74|110.58|110.7|110.56|100
1629358320000|2021-08-19 07:32:00|110.74||110.74||110.74||110.74||0
1629358330000|2021-08-19 07:32:10|110.72||110.72||110.72||110.72||2241
1629358340000|2021-08-19 07:32:20|110.7|110.56|110.76|110.64|110.78|110.64|110.62|110.48|11879
1629358350000|2021-08-19 07:32:30|110.78|110.66|110.8|110.68|110.82|110.68|110.78|110.66|1008
1629358360000|2021-08-19 07:32:40|110.82|110.66|110.76|110.66|110.82|110.68|110.76|110.66|11213
1629358370000|2021-08-19 07:32:50|110.72|110.6|110.72|110.58|110.72|110.6|110.7|110.56|214
1629358380000|2021-08-19 07:33:00|110.7|110.64|110.6|110.46|110.7|110.64|110.58|110.44|444
1629358390000|2021-08-19 07:33:10|110.58|110.44|110.54|110.42|110.58|110.44|110.54|110.4|0
1629358410000|2021-08-19 07:33:30|110.52|110.44|110.46|110.32|110.52|110.44|110.46|110.32|2990
1629358420000|2021-08-19 07:33:40||110.34||110.32||110.34||110.32|8
1629358450000|2021-08-19 07:34:10|110.44|110.3|110.34|110.22|110.44|110.3|110.34|110.22|49593
1629358460000|2021-08-19 07:34:20||110.2||110.22||110.22||110.2|6015
1629358480000|2021-08-19 07:34:40|110.32||110.32||110.32||110.3||0
1629358490000|2021-08-19 07:34:50|110.3|110.2|110.3|110.2|110.32|110.2|110.26|110.2|5782
1629358500000|2021-08-19 07:35:00|110.28|110.18|110.26|110.14|110.28|110.18|110.26|110.12|6358
1629358510000|2021-08-19 07:35:10||110.12||110.14||110.14||110.12|20
1629358520000|2021-08-19 07:35:20|110.24|110.16|110.24|110.12|110.24|110.16|110.24|110.12|0
1629358530000|2021-08-19 07:35:30|110.26|110.14|110.22|110.12|110.26|110.14|110.22|110.12|0
1629358550000|2021-08-19 07:35:50|110.24|110.14|110.32|110.2|110.34|110.2|110.24|110.14|11580
1629358560000|2021-08-19 07:36:00|110.3|110.18|110.22|110.18|110.32|110.18|110.22|110.1|3325
1629358570000|2021-08-19 07:36:10|110.26||110.24||110.26||110.24||46280
1629358580000|2021-08-19 07:36:20|110.28||110.26||110.28||110.26||4985
1629358590000|2021-08-19 07:36:30|110.24|110.12|110.22|110.1|110.24|110.12|110.18|110.1|531
1629358600000|2021-08-19 07:36:40|110.2|110.12|110.22|110.1|110.24|110.12|110.2|110.1|0
1629358610000|2021-08-19 07:36:50|110.18|110.08|110.12|110.02|110.18|110.08|110.12|110|12053
1629358620000|2021-08-19 07:37:00|110.1|110|110.1|109.96|110.1|110|110.04|109.92|13364
1629358630000|2021-08-19 07:37:10|110.14|110.02|110.24|110.12|110.24|110.12|110.14|110.02|17497
1629358640000|2021-08-19 07:37:20|110.26|110.14|110.3|110.16|110.32|110.16|110.24|110.14|2000
1629358650000|2021-08-19 07:37:30|110.32||110.3||110.32||110.3||42
1629358660000|2021-08-19 07:37:40|110.32||110.32||110.32||110.3||10373
1629358670000|2021-08-19 07:37:50|110.34|110.18|110.4|110.3|110.42|110.3|110.34|110.18|15086
1629358680000|2021-08-19 07:38:00|110.42|110.32|110.36|110.22|110.42|110.32|110.32|110.18|5742
1629358690000|2021-08-19 07:38:10|110.34||110.36||110.36||110.34||0
1629358700000|2021-08-19 07:38:20|110.34||110.34||110.34||110.34||442
1629358720000|2021-08-19 07:38:40|110.36|110.24|110.5|110.38|110.5|110.38|110.36|110.24|7544
1629358730000|2021-08-19 07:38:50|110.52||110.52||110.52||110.52||1801
1629358740000|2021-08-19 07:39:00|110.54|110.4|110.66|110.54|110.68|110.54|110.54|110.4|21522
1629358750000|2021-08-19 07:39:10||110.52||110.54||110.54||110.52|0
1629358760000|2021-08-19 07:39:20|110.68|110.56|110.78|110.64|110.78|110.64|110.68|110.56|19701
1629358770000|2021-08-19 07:39:30|110.76|110.62|110.72|110.62|110.78|110.62|110.72|110.62|0
1629358780000|2021-08-19 07:39:40|110.74|110.64|110.78|110.68|110.78|110.68|110.74|110.64|0
1629358790000|2021-08-19 07:39:50|110.8||110.82||110.84||110.8||9
1629358800000|2021-08-19 07:40:00|110.8|110.66|110.72|110.66|110.8|110.66|110.72|110.66|0
1629358810000|2021-08-19 07:40:10|110.74|110.68|110.8|110.68|110.8|110.68|110.74|110.66|0
1629358820000|2021-08-19 07:40:20|110.78|110.66|110.76|110.66|110.78|110.66|110.76|110.66|0
1629358860000|2021-08-19 07:41:00|110.74|110.64|110.72|110.58|110.74|110.64|110.64|110.54|16102
1629358880000|2021-08-19 07:41:20|110.74|110.6|110.8|110.68|110.82|110.68|110.74|110.6|4940
1629358890000|2021-08-19 07:41:30|110.82|110.7|110.72|110.62|110.86|110.74|110.72|110.62|6860
1629358900000|2021-08-19 07:41:40|110.74|110.64|110.76|110.64|110.78|110.64|110.74|110.64|13
1629358910000|2021-08-19 07:41:50|110.74|110.62|110.74|110.64|110.74|110.64|110.74|110.6|0
1629358920000|2021-08-19 07:42:00|110.72|110.58|110.62|110.52|110.72|110.58|110.62|110.52|9932
1629358940000|2021-08-19 07:42:20|110.64|110.54|110.64|110.54|110.68|110.54|110.64|110.5|0
1629358950000|2021-08-19 07:42:30||110.52||110.52||110.52||110.5|0
1629358960000|2021-08-19 07:42:40|110.66|110.54|110.68|110.58|110.68|110.58|110.64|110.54|0
1629358970000|2021-08-19 07:42:50|110.7|110.6|110.7|110.6|110.7|110.6|110.68|110.6|1047
1629358980000|2021-08-19 07:43:00|110.68|110.56|110.62|110.54|110.68|110.56|110.58|110.54|1424
1629358990000|2021-08-19 07:43:10|110.6|110.56|110.62|110.56|110.62|110.56|110.6|110.56|3000
1629359000000|2021-08-19 07:43:20|110.6|110.54|110.6|110.54|110.62|110.54|110.6|110.54|887
1629359020000|2021-08-19 07:43:40|110.62|110.56|110.7|110.62|110.76|110.64|110.62|110.56|17554
1629359030000|2021-08-19 07:43:50|110.68||110.68||110.7||110.68||0
1629359040000|2021-08-19 07:44:00|110.7||110.7||110.7||110.7||0
1629359050000|2021-08-19 07:44:10|110.72|110.64|110.78|110.68|110.8|110.68|110.72|110.64|6182
1629359060000|2021-08-19 07:44:20|110.8|110.7|110.8|110.72|110.82|110.72|110.8|110.7|1500
1629359080000|2021-08-19 07:44:40|110.82|110.74|110.9|110.8|110.92|110.8|110.82|110.74|10
1629359090000|2021-08-19 07:44:50|110.92||110.9||110.96||110.9||0
1629359100000|2021-08-19 07:45:00|||||||||887
1629359110000|2021-08-19 07:45:10|110.88|110.76|110.7|110.62|110.88|110.8|110.7|110.62|11396
1629359120000|2021-08-19 07:45:20|110.72||110.72||110.74||110.72||0
1629359140000|2021-08-19 07:45:40|110.74|110.64|110.76|110.64|110.76|110.64|110.74|110.64|23
1629359150000|2021-08-19 07:45:50|110.74||110.76||110.76||110.74||2058
1629359160000|2021-08-19 07:46:00|||||||||2112
1629359170000|2021-08-19 07:46:10|110.74||110.74||110.74||110.74||35
1629359180000|2021-08-19 07:46:20|110.72|110.66|110.64|110.62|110.72|110.66|110.64|110.62|443
1629359190000|2021-08-19 07:46:30|110.62|110.56|110.74|110.62|110.74|110.62|110.54|110.5|7129
1629359200000|2021-08-19 07:46:40|110.76|110.64|110.84|110.74|110.86|110.74|110.76|110.64|0
1629359210000|2021-08-19 07:46:50|110.86|110.76|110.84|110.76|110.88|110.76|110.84|110.76|0
1629359220000|2021-08-19 07:47:00|110.82|110.74|110.82|110.76|110.84|110.76|110.82|110.72|911
1629359230000|2021-08-19 07:47:10|110.8|110.74|110.82|110.74|110.82|110.74|110.78|110.72|8589
1629359240000|2021-08-19 07:47:20|110.84|110.76|110.9|110.8|110.92|110.8|110.84|110.76|2050
1629359250000|2021-08-19 07:47:30|110.92|110.82|110.88|110.78|110.94|110.82|110.88|110.78|585
1629359260000|2021-08-19 07:47:40|110.9|110.76|110.92|110.84|110.92|110.88|110.88|110.76|18910
1629359270000|2021-08-19 07:47:50|110.94|110.86|110.96|110.86|110.98|110.88|110.94|110.86|0
1629359280000|2021-08-19 07:48:00|110.94|110.88|110.98|110.88|111|110.94|110.94|110.88|3006
1629359290000|2021-08-19 07:48:10|111|110.9|111.04|110.94|111.04|110.96|111|110.9|2337
1629359300000|2021-08-19 07:48:20|111.02||111.04||111.04||111.02||0
1629359310000|2021-08-19 07:48:30|111.02|110.92|111.02|110.92|111.04|110.92|111.02|110.92|42818
1629359320000|2021-08-19 07:48:40|111.04|110.94|111.04|110.94|111.04|110.94|111.04|110.94|171
1629359330000|2021-08-19 07:48:50|111.06|110.96|111.16|111.06|111.18|111.06|111.06|110.96|10262
1629359340000|2021-08-19 07:49:00|111.18|111.08|111.16|111.1|111.2|111.14|111.16|111.08|5504
1629359350000|2021-08-19 07:49:10|111.18|111.12|111.08|111.02|111.2|111.14|111.08|111|56189
1629359360000|2021-08-19 07:49:20|111.1|111.04|111.14|111.04|111.14|111.04|111.1|111.02|1500
1629359370000|2021-08-19 07:49:30|111.16|111.06|111.2|111.08|111.2|111.08|111.16|111.06|0
1629359380000|2021-08-19 07:49:40|111.22|111.1|111.26|111.18|111.34|111.24|111.22|111.1|32911
1629359390000|2021-08-19 07:49:50|111.28|111.2|111.28|111.2|111.28|111.2|111.26|111.18|0
1629359400000|2021-08-19 07:50:00|111.3|111.18|111.3|111.18|111.3|111.2|111.28|111.18|2
1629359410000|2021-08-19 07:50:10||111.2||111.18||111.2||111.18|0
1629359420000|2021-08-19 07:50:20|111.28|111.2|111.26|111.2|111.28|111.2|111.26|111.2|3396
1629359430000|2021-08-19 07:50:30|111.24|111.18|111.2|111.12|111.24|111.18|111.18|111.12|18424
1629359440000|2021-08-19 07:50:40|111.22|111.14|111.14|111.08|111.24|111.14|111.14|111.08|2844
1629359450000|2021-08-19 07:50:50|111.16|111.1|111.18|111.08|111.18|111.1|111.16|111.08|814
1629359460000|2021-08-19 07:51:00|111.16|111.04|111.08|111.02|111.16|111.04|111.08|111.02|4129
1629359470000|2021-08-19 07:51:10|111.06|111|111.12|111.02|111.12|111.02|111.06|111|2552
1629359480000|2021-08-19 07:51:20|111.14|111.08|111.26|111.14|111.3|111.2|111.14|111.08|12668
1629359490000|2021-08-19 07:51:30|111.28||111.26||111.28||111.26||3949
1629359500000|2021-08-19 07:51:40|111.24|111.18|111.22|111.12|111.24|111.18|111.22|111.12|648
1629359510000|2021-08-19 07:51:50||111.14||111.12||111.14||111.12|19
1629359520000|2021-08-19 07:52:00|111.2|111.1|111.08|111|111.2|111.1|111.06|111|12306
1629359530000|2021-08-19 07:52:10|111.06||111.06||111.08||111.04||0
1629359540000|2021-08-19 07:52:20|111.04|110.98|111|110.94|111.04|111|111|110.9|26789
1629359550000|2021-08-19 07:52:30|110.98|110.9|110.98|110.88|111|110.9|110.96|110.88|3000
1629359560000|2021-08-19 07:52:40|110.96|110.86|111|110.94|111|110.94|110.92|110.84|16582
1629359580000|2021-08-19 07:53:00|111.06|110.96|110.98|110.88|111.06|110.98|110.98|110.88|308
1629359590000|2021-08-19 07:53:10|110.96|110.86|110.94|110.84|110.96|110.86|110.94|110.84|9523
1629359600000|2021-08-19 07:53:20|110.92|110.86|110.9|110.84|110.92|110.88|110.9|110.84|1
1629359610000|2021-08-19 07:53:30|110.88|110.8|110.9|110.84|110.9|110.84|110.86|110.78|2084
1629359620000|2021-08-19 07:53:40||110.82||110.84||110.84||110.82|0
1629359630000|2021-08-19 07:53:50|110.92|110.86|110.88|110.82|110.92|110.86|110.88|110.82|1800
1629359640000|2021-08-19 07:54:00|110.86|110.84|110.86|110.76|110.88|110.84|110.82|110.76|18596
1629359650000|2021-08-19 07:54:10|110.84|110.78|110.84|110.76|110.84|110.78|110.82|110.76|2000
1629359660000|2021-08-19 07:54:20|110.82||110.84||110.84||110.82||1515
1629359670000|2021-08-19 07:54:30|110.9|110.78|111|110.94|111|110.94|110.9|110.78|13681
1629359680000|2021-08-19 07:54:40|110.98|110.92|111|110.94|111.02|110.96|110.96|110.88|11212
1629359690000|2021-08-19 07:54:50|111.04|110.96|111.02|110.94|111.04|110.96|110.98|110.94|465
1629359710000|2021-08-19 07:55:10|111|110.9|110.98|110.9|111|110.9|110.92|110.88|3321
1629359720000|2021-08-19 07:55:20|110.96|110.88|110.96|110.9|110.96|110.9|110.96|110.88|0
1629359730000|2021-08-19 07:55:30|111|110.92|110.98|110.9|111|110.92|110.98|110.9|5091
1629359740000|2021-08-19 07:55:40|111|110.92|111.02|110.92|111.04|110.98|111|110.92|227581
1629359750000|2021-08-19 07:55:50|111.04|110.94|111.08|110.96|111.08|110.96|111.04|110.94|3089
1629359760000|2021-08-19 07:56:00|111.06||111.08||111.08||111.06||0
1629359770000|2021-08-19 07:56:10|111.06||111.08||111.08||111.06||0
1629359780000|2021-08-19 07:56:20|111.06||111.08||111.08||111.06||0
1629359790000|2021-08-19 07:56:30|111.06||111.08||111.08||111.06||4600
1629359830000|2021-08-19 07:57:10|111.06||111.04||111.06||111.04||881
1629359840000|2021-08-19 07:57:20|111.06|110.98|111|110.96|111.06|110.98|110.96|110.92|2779
1629359850000|2021-08-19 07:57:30|111.02|110.98|111.08|110.98|111.12|110.98|111.02|110.98|0
1629359860000|2021-08-19 07:57:40|111.06|110.96|111.04|110.98|111.08|110.98|111.04|110.96|5800
1629359870000|2021-08-19 07:57:50|111.06|110.96|111.06|110.98|111.06|110.98|111.06|110.96|0
1629359880000|2021-08-19 07:58:00|111.04|110.96|111|110.92|111.04|110.96|110.98|110.92|9297
1629359890000|2021-08-19 07:58:10|111.02|110.94|111.08|110.98|111.08|110.98|111.02|110.94|0
1629359900000|2021-08-19 07:58:20|111.1|111|111.12|111.02|111.12|111.02|111.1|111|0
1629359910000|2021-08-19 07:58:30|111.1|111|111.08|111.02|111.1|111.02|111.08|110.98|2000
1629359920000|2021-08-19 07:58:40|111.06|110.98|111.06|110.98|111.06|110.98|111.06|110.98|516
1629359930000|2021-08-19 07:58:50|111.08|111|111.08|111|111.08|111|111.08|111|0
1629359940000|2021-08-19 07:59:00|111.06|110.98|111|110.9|111.06|110.98|110.98|110.9|5172
1629359950000|2021-08-19 07:59:10|111.02|110.92|111.04|110.94|111.04|110.94|111.02|110.92|19282
1629359960000|2021-08-19 07:59:20|111.08|110.96|111.12|111.02|111.12|111.02|111.08|110.96|2958
1629359970000|2021-08-19 07:59:30|111.16||111.16||111.16||111.14||3000
1629359980000|2021-08-19 07:59:40|111.18|111.04|111.2|111.1|111.22|111.1|111.18|111.04|2690
1629359990000|2021-08-19 07:59:50|111.18||111.2||111.2||111.18||0
1629360000000|2021-08-19 08:00:00|111.18|111.08|111.1|111.02|111.18|111.1|111.06|111.02|8834
1629360010000|2021-08-19 08:00:10|111.12|111.04|111.14|111.06|111.14|111.08|111.12|111.04|1256
1629360020000|2021-08-19 08:00:20||111.08||111.08||111.08||111.08|0
1629360030000|2021-08-19 08:00:30|111.12|111.06|111.12|111.02|111.12|111.06|111.12|111.02|80
1629360040000|2021-08-19 08:00:40||111.04||111.06||111.06||111.04|5292
1629360050000|2021-08-19 08:00:50|111.1|111.02|111.06|110.96|111.1|111.02|111.04|110.96|5183
1629360060000|2021-08-19 08:01:00|111.04|110.94|111.12|111.04|111.14|111.04|111.02|110.94|274
1629360070000|2021-08-19 08:01:10|111.1|111.02|111.08|110.98|111.1|111.02|111.06|110.98|0
1629360080000|2021-08-19 08:01:20||110.96||110.96||110.98||110.96|0
1629360090000|2021-08-19 08:01:30||110.98||110.98||111||110.98|25000
1629360100000|2021-08-19 08:01:40|111.1|111|111.28|111.22|111.28|111.24|111.1|111|29584
1629360110000|2021-08-19 08:01:50|111.26|111.18|111.2|111.14|111.26|111.18|111.18|111.08|22466
1629360120000|2021-08-19 08:02:00|111.18|111.1|111.18|111.1|111.18|111.1|111.14|111.1|1
1629360130000|2021-08-19 08:02:10|||||||||4000
1629360140000|2021-08-19 08:02:20|111.2|111.12|111.22|111.14|111.22|111.14|111.2|111.12|20
1629360150000|2021-08-19 08:02:30|111.2|111.12|111.22|111.14|111.22|111.14|111.18|111.1|2576
1629360160000|2021-08-19 08:02:40|111.24|111.16|111.26|111.16|111.26|111.2|111.24|111.16|5643
1629360170000|2021-08-19 08:02:50|111.24|111.14|111.18|111.08|111.24|111.14|111.18|111.06|7668
1629360180000|2021-08-19 08:03:00|111.16|111.06|111.14|111.04|111.16|111.06|111.14|111.04|0
1629360190000|2021-08-19 08:03:10|111.16|111.06|111.16|111.08|111.16|111.08|111.14|111.06|144
1629360200000|2021-08-19 08:03:20|111.14|111.06|111.14|111.06|111.16|111.06|111.14|111.06|0
1629360210000|2021-08-19 08:03:30|111.12|111.04|111.06|111|111.12|111.06|111.06|110.98|4353
1629360220000|2021-08-19 08:03:40|111.08|110.96|111.08|110.98|111.08|110.98|111.02|110.94|2559
1629360230000|2021-08-19 08:03:50|111.06|110.96|111.06|110.96|111.06|110.96|111.06|110.96|1000
1629360240000|2021-08-19 08:04:00||110.94||110.94||110.94||110.94|0
1629360250000|2021-08-19 08:04:10|111.08|110.96|111.1|111|111.1|111|111.06|110.96|786
1629360260000|2021-08-19 08:04:20|111.12|111.02|111.12|111.02|111.12|111.02|111.1|111.02|0
1629360270000|2021-08-19 08:04:30|111.14|111.04|111.18|111.1|111.18|111.12|111.12|111.04|1500
1629360280000|2021-08-19 08:04:40|111.16|111.08|111.14|111.06|111.16|111.08|111.12|111.06|0
1629360290000|2021-08-19 08:04:50|111.16||111.16||111.16||111.14||0
1629360300000|2021-08-19 08:05:00|111.18|111.08|111.26|111.16|111.26|111.16|111.16|111.08|4211
1629360310000|2021-08-19 08:05:10|||||||||78
1629360320000|2021-08-19 08:05:20|||||||||7645
1629360330000|2021-08-19 08:05:30|111.24|111.14|111.18|111.06|111.24|111.16|111.14|111.06|17270
1629360350000|2021-08-19 08:05:50|111.16||111.14||111.16||111.14||733
1629360360000|2021-08-19 08:06:00|111.12|111.02|111.1|111.02|111.12|111.02|111.08|111|133
1629360370000|2021-08-19 08:06:10|111.12|111.04|111.14|111.02|111.14|111.04|111.12|111.02|800
1629360380000|2021-08-19 08:06:20|111.16|111.04|111.16|111.08|111.16|111.08|111.16|111.04|2725
1629360390000|2021-08-19 08:06:30|111.2|111.1|111.26|111.18|111.28|111.2|111.2|111.1|9133
1629360400000|2021-08-19 08:06:40|111.24|111.16|111.22|111.16|111.24|111.16|111.22|111.16|21
1629360410000|2021-08-19 08:06:50|111.24|111.18|111.28|111.18|111.28|111.22|111.24|111.18|2405
1629360420000|2021-08-19 08:07:00|111.26|111.14|111.14|111.06|111.26|111.18|111.12|111.06|14316
1629360430000|2021-08-19 08:07:10|111.12|111.04|111.12|111.06|111.12|111.06|111.12|111.02|584
1629360440000|2021-08-19 08:07:20|111.1|111.02|111.14|111.04|111.14|111.04|111.1|111.02|4274
1629360450000|2021-08-19 08:07:30|111.1|111.06|111.22|111.12|111.22|111.12|111.1|111.06|6833
1629360460000|2021-08-19 08:07:40||111.14||111.12||111.14||111.1|4586
1629360470000|2021-08-19 08:07:50|111.24|111.14|111.2|111.12|111.26|111.16|111.18|111.12|1
1629360480000|2021-08-19 08:08:00|111.22|111.14|111.12|111.08|111.24|111.14|111.12|111.08|17888
1629360490000|2021-08-19 08:08:10|111.14|111.1|111.18|111.1|111.18|111.1|111.14|111.08|82
1629360500000|2021-08-19 08:08:20|111.16||111.18||111.18||111.14||993
1629360510000|2021-08-19 08:08:30|111.2|111.12|111.24|111.16|111.24|111.16|111.2|111.12|50
1629360520000|2021-08-19 08:08:40|111.18|111.18|111.22|111.16|111.3|111.22|111.18|111.16|25259
1629360530000|2021-08-19 08:08:50|111.2|111.12|111.24|111.16|111.24|111.16|111.18|111.12|46
1629360540000|2021-08-19 08:09:00|111.26|111.18|111.3|111.2|111.3|111.2|111.26|111.18|1051
1629360550000|2021-08-19 08:09:10|111.28||111.28||111.3||111.28||0
1629360560000|2021-08-19 08:09:20|111.3|111.18|111.32|111.24|111.32|111.26|111.3|111.18|0
1629360570000|2021-08-19 08:09:30||111.26||111.26||111.28||111.26|0
1629360580000|2021-08-19 08:09:40|111.3|111.28|111.28|111.24|111.32|111.28|111.28|111.22|3064
1629360590000|2021-08-19 08:09:50|||||||||3000
1629360600000|2021-08-19 08:10:00|111.26|111.26|111.26|111.2|111.26|111.26|111.26|111.18|15391
1629360610000|2021-08-19 08:10:10|111.28|111.22|111.24|111.2|111.34|111.24|111.22|111.18|7056
1629360630000|2021-08-19 08:10:30|||||||||5000
1629360650000|2021-08-19 08:10:50|||||||||2500
1629360700000|2021-08-19 08:11:40|111.28|111.22|111.34|111.26|111.36|111.3|111.28|111.22|4688
1629360710000|2021-08-19 08:11:50|111.32|111.24|111.36|111.32|111.36|111.32|111.3|111.24|4400
1629360720000|2021-08-19 08:12:00|111.34|111.3|111.18|111.12|111.36|111.3|111.18|111.1|24139
1629360730000|2021-08-19 08:12:10|111.2|111.14|111.22|111.14|111.22|111.14|111.2|111.14|0
1629360740000|2021-08-19 08:12:20|111.2||111.22||111.22||111.2||0
1629360750000|2021-08-19 08:12:30|111.2|111.18|111.34|111.24|111.34|111.24|111.2|111.18|4108
1629360760000|2021-08-19 08:12:40|111.36|111.26|111.4|111.32|111.42|111.34|111.36|111.26|4140
1629360770000|2021-08-19 08:12:50|111.42|111.34|111.4|111.34|111.42|111.34|111.4|111.34|5000
1629360780000|2021-08-19 08:13:00|111.38|111.32|111.4|111.32|111.4|111.32|111.3|111.24|9457
1629360800000|2021-08-19 08:13:20|111.38|111.34|111.4|111.34|111.4|111.34|111.38|111.34|420
1629360810000|2021-08-19 08:13:30|111.44|111.36|111.4|111.36|111.48|111.42|111.4|111.36|6307
1629360820000|2021-08-19 08:13:40|||||||||23514
1629360830000|2021-08-19 08:13:50||111.38||111.38||111.38||111.36|0
1629360840000|2021-08-19 08:14:00||111.36||111.36||111.36||111.36|4930
1629360850000|2021-08-19 08:14:10|111.38|111.38|111.38|111.32|111.38|111.38|111.38|111.3|1943
1629360860000|2021-08-19 08:14:20|111.36|111.3|111.4|111.32|111.4|111.32|111.36|111.3|10
1629360870000|2021-08-19 08:14:30|111.38|111.34|111.4|111.36|111.4|111.36|111.38|111.34|0
1629360880000|2021-08-19 08:14:40||111.34||111.36||111.36||111.34|3064
1629360900000|2021-08-19 08:15:00||111.38||111.38||111.38||111.38|0
1629360920000|2021-08-19 08:15:20|111.44|111.4|111.38|111.34|111.5|111.42|111.38|111.34|11982
1629360930000|2021-08-19 08:15:30|111.4|111.36|111.4|111.34|111.42|111.36|111.38|111.32|5067
1629360940000|2021-08-19 08:15:40|111.42|111.36|111.48|111.42|111.48|111.42|111.4|111.34|3432
1629360950000|2021-08-19 08:15:50|111.5|111.44|111.48|111.44|111.54|111.48|111.48|111.44|35460
1629360960000|2021-08-19 08:16:00|111.46|111.4|111.42|111.34|111.46|111.4|111.4|111.34|3477
1629360970000|2021-08-19 08:16:10|111.4|111.36|111.42|111.34|111.44|111.38|111.38|111.34|8312
1629360980000|2021-08-19 08:16:20|111.4|111.36|111.4|111.34|111.4|111.36|111.4|111.34|34789
1629360990000|2021-08-19 08:16:30|111.42||111.4||111.42||111.4||386
1629361000000|2021-08-19 08:16:40|111.38|111.3|111.36|111.32|111.38|111.32|111.34|111.3|13853
1629361020000|2021-08-19 08:17:00|111.34|111.3|111.3|111.26|111.34|111.3|111.3|111.26|7119
1629361030000|2021-08-19 08:17:10|111.28|111.24|111.34|111.3|111.36|111.3|111.26|111.2|13315
1629361050000|2021-08-19 08:17:30|111.32|111.28|111.32|111.24|111.34|111.3|111.26|111.2|37888
1629361080000|2021-08-19 08:18:00|111.3|111.26|111.38|111.32|111.4|111.34|111.3|111.26|7715
1629361090000|2021-08-19 08:18:10|111.36|111.28|111.32|111.24|111.36|111.28|111.3|111.24|16514
1629361100000|2021-08-19 08:18:20|111.34|111.26|111.3|111.24|111.34|111.28|111.3|111.24|217
1629361110000|2021-08-19 08:18:30|111.32|111.26|111.32|111.26|111.34|111.26|111.32|111.24|40
1629361120000|2021-08-19 08:18:40|111.3|111.24|111.24|111.16|111.3|111.24|111.24|111.16|4083
1629361130000|2021-08-19 08:18:50|111.26|111.18|111.26|111.18|111.26|111.18|111.24|111.16|20
1629361140000|2021-08-19 08:19:00|111.24|111.16|111.18|111.1|111.26|111.16|111.16|111.1|7457
1629361150000|2021-08-19 08:19:10|111.16||111.14||111.16||111.14||0
1629361160000|2021-08-19 08:19:20|111.12|111.06|111.12|111.04|111.12|111.06|111.1|111.02|7914
1629361170000|2021-08-19 08:19:30|111.1||111.12||111.12||111.1||24
1629361180000|2021-08-19 08:19:40|111.02|111.02|111.06|111|111.18|111.12|111.02|111|83272
1629361190000|2021-08-19 08:19:50|111.04|110.98|111.02|110.96|111.04|110.98|111.02|110.96|8493
1629361200000|2021-08-19 08:20:00|111|110.92|110.98|110.92|111|110.94|110.98|110.92|2432
1629361210000|2021-08-19 08:20:10|111|110.94|111.06|110.98|111.08|111|110.98|110.94|4904
1629361220000|2021-08-19 08:20:20||110.96||110.98||110.98||110.96|0
1629361230000|2021-08-19 08:20:30|111.08|111|111.06|111|111.14|111.08|111.06|110.98|6771
1629361240000|2021-08-19 08:20:40|111.04|110.98|111.06|110.98|111.06|110.98|111.02|110.96|5716
1629361250000|2021-08-19 08:20:50|111.04|111|111.06|110.98|111.06|111|111.02|110.96|823
1629361260000|2021-08-19 08:21:00|111.08|110.96|111.14|111.06|111.14|111.06|111.08|110.96|1000
1629361270000|2021-08-19 08:21:10|111.12|111.08|111.08|111|111.12|111.1|111.06|111|17175
1629361280000|2021-08-19 08:21:20||111.02||111||111.02||111|0
1629361290000|2021-08-19 08:21:30|111.1|111.02|111.1|111.04|111.1|111.06|111.1|111.02|12497
1629361300000|2021-08-19 08:21:40||111.06||111.06||111.06||111.06|27599
1629361310000|2021-08-19 08:21:50|111.04|111.04|110.98|110.9|111.14|111.08|110.96|110.88|73530
1629361320000|2021-08-19 08:22:00|110.96|110.92|110.98|110.92|111|110.94|110.92|110.9|7156
1629361330000|2021-08-19 08:22:10|110.96|110.88|110.96|110.9|110.98|110.92|110.92|110.88|8431
1629361340000|2021-08-19 08:22:20|111|110.92|111|110.9|111|110.94|111|110.9|3704
1629361350000|2021-08-19 08:22:30|110.98|110.92|110.98|110.94|111|110.94|110.98|110.9|2117
1629361360000|2021-08-19 08:22:40|111|110.96|111|110.96|111.06|111|111|110.96|22700
1629361370000|2021-08-19 08:22:50|111.02|110.98|110.98|110.94|111.02|110.98|110.98|110.94|2847
1629361380000|2021-08-19 08:23:00|110.96|110.92|110.96|110.9|110.98|110.92|110.9|110.86|12453
1629361390000|2021-08-19 08:23:10|110.94|110.92|110.94|110.9|110.94|110.92|110.92|110.86|12749
1629361400000|2021-08-19 08:23:20|110.92|110.86|110.88|110.82|110.92|110.88|110.86|110.82|9988
1629361410000|2021-08-19 08:23:30|110.86|110.78|110.84|110.78|110.86|110.78|110.84|110.78|4665
1629361420000|2021-08-19 08:23:40|110.86|110.8|110.92|110.84|110.92|110.86|110.84|110.8|11380
1629361430000|2021-08-19 08:23:50|110.96|110.86|110.98|110.92|110.98|110.92|110.96|110.86|421
1629361440000|2021-08-19 08:24:00|111|110.94|111.1|111.04|111.1|111.04|111|110.94|1870
1629361450000|2021-08-19 08:24:10|111.12|111.06|111.14|111.06|111.14|111.1|111.12|111.04|9799
1629361460000|2021-08-19 08:24:20|111.12|111.08|111.2|111.14|111.22|111.14|111.12|111.08|0
1629361470000|2021-08-19 08:24:30|111.22|111.16|111.18|111.12|111.22|111.16|111.14|111.08|10532
1629361480000|2021-08-19 08:24:40|111.16|111.1|111.16|111.08|111.16|111.1|111.16|111.08|566
1629361490000|2021-08-19 08:24:50|111.14|111.06|111.08|111.04|111.14|111.06|111.08|111.04|6179
1629361500000|2021-08-19 08:25:00|111.06|111.02|111|110.98|111.06|111.02|110.98|110.94|16037
1629361510000|2021-08-19 08:25:10|110.98|110.94|110.96|110.9|111|110.94|110.94|110.9|5752
1629361520000|2021-08-19 08:25:20|110.98|110.92|110.96|110.9|110.98|110.92|110.96|110.9|0
1629361530000|2021-08-19 08:25:30|110.98|110.92|110.96|110.9|110.98|110.92|110.96|110.9|0
1629361540000|2021-08-19 08:25:40|110.94|110.88|110.86|110.82|110.96|110.9|110.86|110.82|20790
1629361550000|2021-08-19 08:25:50|110.84|110.8|110.82|110.76|110.88|110.84|110.82|110.74|19678
1629361560000|2021-08-19 08:26:00|110.7|110.74|110.8|110.74|110.8|110.76|110.7|110.66|103961
1629361570000|2021-08-19 08:26:10|110.78|110.72|110.9|110.8|110.92|110.8|110.78|110.72|4755
1629361590000|2021-08-19 08:26:30|110.94|110.82|110.96|110.9|110.96|110.9|110.9|110.82|1402
1629361600000|2021-08-19 08:26:40|110.98|110.92|110.98|110.92|110.98|110.92|110.96|110.92|0
1629361610000|2021-08-19 08:26:50|110.96|110.9|110.96|110.92|110.96|110.92|110.92|110.88|7098
1629361620000|2021-08-19 08:27:00|110.98|110.9|110.92|110.86|110.98|110.9|110.9|110.82|7137
1629361630000|2021-08-19 08:27:10|110.86|110.82|110.94|110.9|110.96|110.9|110.86|110.82|13756
1629361640000|2021-08-19 08:27:20|110.96|110.92|111.08|111|111.08|111|110.96|110.9|5086
1629361650000|2021-08-19 08:27:30|111.06|110.98|111.08|111.02|111.08|111.02|111.06|110.96|951
1629361670000|2021-08-19 08:27:50|111.1|111.04|111.08|111.02|111.1|111.06|111.04|111|600
1629361680000|2021-08-19 08:28:00|111.06|111|111.02|110.96|111.06|111|111.02|110.96|6961
1629361690000|2021-08-19 08:28:10|111.04|110.98|111.04|111|111.06|111.02|111.04|110.98|7231
1629361700000|2021-08-19 08:28:20|111.06||111.04||111.06||111.04||0
1629361710000|2021-08-19 08:28:30|111.02|110.96|111.02|111|111.02|111|111.02|110.96|30
1629361720000|2021-08-19 08:28:40|111.04|110.96|111.02|110.96|111.04|110.98|111|110.96|224
1629361730000|2021-08-19 08:28:50|111.04|110.98|111.04|110.98|111.04|110.98|111.02|110.96|0
1629361740000|2021-08-19 08:29:00|111.02|110.96|110.92|110.88|111.02|110.98|110.92|110.86|7081
1629361750000|2021-08-19 08:29:10|110.94|110.86|110.92|110.86|110.94|110.86|110.9|110.86|751
1629361760000|2021-08-19 08:29:20|110.94|110.88|111.02|110.92|111.02|110.92|110.9|110.88|3333
1629361770000|2021-08-19 08:29:30|111.04|110.94|111.06|110.96|111.06|110.96|111.04|110.94|44
1629361780000|2021-08-19 08:29:40|111.04||111.04||111.04||111.04||0
1629361800000|2021-08-19 08:30:00|111.06|110.98|111.1|111.04|111.18|111.1|111.06|110.98|17101
1629361810000|2021-08-19 08:30:10|111.08|111.06|111.16|111.08|111.16|111.08|111.08|111.04|110
1629361820000|2021-08-19 08:30:20|111.14|111.06|111.14|111.08|111.14|111.08|111.14|111.06|0
1629361830000|2021-08-19 08:30:30|111.12|111.06|111.1|111.04|111.12|111.08|111.1|111.04|1867
1629361840000|2021-08-19 08:30:40|111.12|111.06|111.14|111.06|111.14|111.06|111.12|111.06|0
1629361850000|2021-08-19 08:30:50|111.16|111.08|111.18|111.14|111.2|111.14|111.16|111.08|3135
1629361860000|2021-08-19 08:31:00|111.2|111.16|111.12|111.06|111.24|111.18|111.1|111.06|4914
1629361870000|2021-08-19 08:31:10|111.14|111.08|111.14|111.04|111.14|111.08|111.12|111.04|43
1629361880000|2021-08-19 08:31:20|111.16|111.06|111.16|111.08|111.16|111.08|111.12|111.06|0
1629361890000|2021-08-19 08:31:30|111.14|111.06|111.04|110.96|111.14|111.08|111|110.92|19833
1629361900000|2021-08-19 08:31:40|111.06||111.06||111.06||111.06||0
1629361910000|2021-08-19 08:31:50|111.08|110.98|111.04|110.96|111.08|111.04|111|110.96|5394
1629361920000|2021-08-19 08:32:00|111.06|110.94|110.96|110.88|111.06|110.94|110.96|110.88|3607
1629361930000|2021-08-19 08:32:10|110.94|110.86|110.96|110.88|110.98|110.88|110.92|110.86|0
1629361940000|2021-08-19 08:32:20|110.98|110.9|111.06|110.96|111.08|111|110.98|110.9|1011
1629361950000|2021-08-19 08:32:30|111.04||111.04||111.04||111.04||0
1629361960000|2021-08-19 08:32:40|111.06|110.98|110.94|110.9|111.06|110.98|110.94|110.86|11162
1629361970000|2021-08-19 08:32:50|110.96|110.88|110.98|110.9|110.98|110.9|110.94|110.86|0
1629361980000|2021-08-19 08:33:00|110.96|110.86|110.96|110.88|110.96|110.9|110.92|110.84|3893
1629361990000|2021-08-19 08:33:10|110.94|110.9|110.98|110.9|110.98|110.92|110.94|110.86|2295
1629362000000|2021-08-19 08:33:20|111|110.92|111.12|111.04|111.12|111.04|111|110.92|1367
1629362010000|2021-08-19 08:33:30|111.1|111.02|111.06|110.98|111.1|111.02|111.04|110.96|88
1629362020000|2021-08-19 08:33:40|111.08|111|111.12|111.02|111.12|111.02|111.08|111|0
1629362030000|2021-08-19 08:33:50|111.1|111|111.12|111.04|111.12|111.04|111.08|111|15
1629362040000|2021-08-19 08:34:00|111.1|111.02|111.06|111|111.1|111.04|111.06|111|0
1629362050000|2021-08-19 08:34:10|111.04|110.98|111.04|110.98|111.06|110.98|111.04|110.96|183
1629362070000|2021-08-19 08:34:30|111.06|110.94|110.96|110.9|111.06|110.94|110.94|110.88|2713
1629362080000|2021-08-19 08:34:40|||||||||3833
1629362090000|2021-08-19 08:34:50|110.94|110.88|110.96|110.9|110.96|110.9|110.92|110.86|2472
1629362100000|2021-08-19 08:35:00||110.92||110.9||110.92||110.9|534
1629362110000|2021-08-19 08:35:10|110.94|110.88|110.96|110.88|111|110.92|110.92|110.88|2067
1629362120000|2021-08-19 08:35:20|110.94|110.9|110.98|110.9|110.98|110.9|110.94|110.9|0
1629362130000|2021-08-19 08:35:30|111|110.92|111.1|111|111.12|111.04|111|110.92|12869
1629362140000|2021-08-19 08:35:40|111.08|110.98|111.1|111|111.1|111.02|111.06|110.98|35
1629362150000|2021-08-19 08:35:50|111.08|111.02|111.04|111|111.1|111.02|111.04|111|0
1629362160000|2021-08-19 08:36:00|111.02|110.98|111.02|110.92|111.02|110.98|110.96|110.9|10789
1629362170000|2021-08-19 08:36:10|111|110.94|111.02|110.94|111.02|110.94|110.98|110.9|18048
1629362180000|2021-08-19 08:36:20|111.04|110.96|111.02|110.96|111.06|111|111|110.96|1
1629362190000|2021-08-19 08:36:30|111||110.98||111||110.98||9
1629362200000|2021-08-19 08:36:40|110.96|110.92|110.96|110.88|110.96|110.92|110.96|110.88|157
1629362210000|2021-08-19 08:36:50|||||||||4244
1629362240000|2021-08-19 08:37:20||110.9||110.88||110.9||110.88|20
1629362250000|2021-08-19 08:37:30|110.94|110.86|110.88|110.8|110.94|110.86|110.84|110.78|12116
1629362260000|2021-08-19 08:37:40|110.9|110.82|110.9|110.84|110.9|110.84|110.88|110.82|510
1629362270000|2021-08-19 08:37:50|110.92|110.86|110.96|110.9|111|110.92|110.92|110.86|5905
1629362280000|2021-08-19 08:38:00|110.94|110.92|110.96|110.88|111|110.92|110.9|110.88|1269
1629362290000|2021-08-19 08:38:10|110.94|110.9|110.92|110.86|110.94|110.9|110.9|110.86|1973
1629362300000|2021-08-19 08:38:20|110.94|110.84|110.98|110.92|110.98|110.92|110.94|110.84|368
1629362310000|2021-08-19 08:38:30|111|110.94|110.94|110.9|111|110.94|110.94|110.9|158
1629362320000|2021-08-19 08:38:40|110.96|110.88|110.9|110.84|110.96|110.88|110.88|110.84|5147
1629362330000|2021-08-19 08:38:50|110.88|110.82|110.88|110.8|110.88|110.82|110.86|110.76|3100
1629362340000|2021-08-19 08:39:00|110.9|110.82|110.96|110.92|110.96|110.92|110.9|110.8|6890
1629362350000|2021-08-19 08:39:10|110.94|110.9|110.98|110.92|110.98|110.92|110.92|110.84|903
1629362360000|2021-08-19 08:39:20|111|110.94|111.08|111.02|111.08|111.02|111|110.94|18684
1629362370000|2021-08-19 08:39:30|111.1||111.1||111.1||111.1||10246
1629362380000|2021-08-19 08:39:40||111.04||111.02||111.04||111.02|0
1629362390000|2021-08-19 08:39:50|111.12|111.04|111.1|111.06|111.12|111.08|111.1|111.02|0
1629362400000|2021-08-19 08:40:00|111.12|111.08|111.1|111.06|111.12|111.08|111.1|111.06|33968
1629362410000|2021-08-19 08:40:10|111.12|111.08|111.12|111.08|111.12|111.08|111.12|111.08|27508
1629362420000|2021-08-19 08:40:20|111.14|111.1|111.2|111.12|111.2|111.12|111.14|111.1|18131
1629362430000|2021-08-19 08:40:30|111.18|111.1|111.16|111.12|111.22|111.14|111.16|111.1|26207
1629362440000|2021-08-19 08:40:40|111.2|111.14|111.2|111.14|111.2|111.14|111.2|111.14|1715
1629362450000|2021-08-19 08:40:50|111.18|111.12|111.12|111.06|111.18|111.12|111.1|111.06|20077
1629362460000|2021-08-19 08:41:00|111.14||111.1||111.14||111.1||10053
1629362470000|2021-08-19 08:41:10|111.08|111.02|111.08|111.02|111.08|111.02|111.06|110.98|4129
1629362480000|2021-08-19 08:41:20|111.06|111|111.08|111.02|111.08|111.02|111.06|111|0
1629362490000|2021-08-19 08:41:30|111.1|111|111.04|110.96|111.1|111|111|110.92|4122
1629362500000|2021-08-19 08:41:40|111.02|110.94|111|110.94|111.02|110.96|111|110.94|0
1629362510000|2021-08-19 08:41:50|111.02|110.96|111|110.96|111.02|110.96|111|110.94|9
1629362520000|2021-08-19 08:42:00|111.02|111|111.04|111|111.08|111.02|111|110.96|2081
1629362530000|2021-08-19 08:42:10|111.06|110.98|111.06|110.98|111.06|111.02|111|110.96|2539
1629362540000|2021-08-19 08:42:20|111.08|111|111.1|111.04|111.1|111.04|111.08|111|4615
1629362550000|2021-08-19 08:42:30|111.08|111.02|111.1|111.02|111.1|111.02|111.08|111|5457
1629362560000|2021-08-19 08:42:40|111.08||111.1||111.1||111.08||0
1629362570000|2021-08-19 08:42:50|111.08||111.1||111.1||111.08||195
1629362580000|2021-08-19 08:43:00|111.14|111.04|111.14|111.08|111.18|111.1|111.14|111.04|8696
1629362590000|2021-08-19 08:43:10|111.12|111.06|111.22|111.16|111.24|111.18|111.12|111.06|1617
1629362600000|2021-08-19 08:43:20|||||||||296
1629362610000|2021-08-19 08:43:30|111.24||111.22||111.24||111.22||0
1629362620000|2021-08-19 08:43:40|111.24|111.18|111.28|111.22|111.28|111.22|111.22|111.16|6997
1629362630000|2021-08-19 08:43:50|111.3|111.24|111.32|111.26|111.32|111.26|111.28|111.24|0
1629362640000|2021-08-19 08:44:00|111.34|111.28|111.34|111.26|111.34|111.3|111.34|111.26|2013
1629362650000|2021-08-19 08:44:10|111.36|111.28|111.34|111.3|111.36|111.3|111.34|111.26|12977
1629362660000|2021-08-19 08:44:20|111.32|111.28|111.34|111.28|111.34|111.28|111.26|111.22|13523
1629362670000|2021-08-19 08:44:30|111.36|111.26|111.36|111.32|111.36|111.32|111.36|111.26|21160
1629362680000|2021-08-19 08:44:40|111.34|111.28|111.3|111.28|111.36|111.3|111.3|111.26|12751
1629362690000|2021-08-19 08:44:50|111.34|111.3|111.4|111.34|111.42|111.34|111.34|111.3|3025
1629362700000|2021-08-19 08:45:00|111.34|111.32|111.4|111.32|111.42|111.36|111.34|111.28|33477
1629362710000|2021-08-19 08:45:10|111.3|111.3|111.38|111.3|111.4|111.32|111.3|111.28|54268
1629362720000|2021-08-19 08:45:20|111.36|111.28|111.36|111.28|111.36|111.3|111.34|111.28|0
1629362730000|2021-08-19 08:45:30||111.3||111.3||111.3||111.28|762
1629362740000|2021-08-19 08:45:40|111.34|111.28|111.28|111.24|111.34|111.28|111.28|111.24|4763
1629362750000|2021-08-19 08:45:50|111.3||111.28||111.32||111.28||396
1629362760000|2021-08-19 08:46:00|111.3|111.28|111.3|111.28|111.3|111.28|111.28|111.28|0
1629362770000|2021-08-19 08:46:10|111.28|111.24|111.28|111.22|111.28|111.24|111.24|111.22|9900
1629362780000|2021-08-19 08:46:20|111.26|111.2|111.28|111.2|111.28|111.2|111.2|111.16|11524
1629362790000|2021-08-19 08:46:30|111.26|111.18|111.24|111.16|111.26|111.18|111.2|111.16|4299
1629362800000|2021-08-19 08:46:40|111.26|111.18|111.28|111.2|111.28|111.22|111.26|111.16|2121
1629362810000|2021-08-19 08:46:50|111.26|111.22|111.24|111.18|111.28|111.24|111.22|111.16|13372
1629362820000|2021-08-19 08:47:00|111.22|111.16|111.3|111.24|111.3|111.24|111.22|111.16|5116
1629362830000|2021-08-19 08:47:10|111.32|111.26|111.32|111.24|111.32|111.26|111.32|111.24|27
1629362840000|2021-08-19 08:47:20|111.3|111.2|111.28|111.18|111.3|111.2|111.24|111.16|1509
1629362850000|2021-08-19 08:47:30|111.26|111.16|111.24|111.16|111.26|111.16|111.24|111.16|0
1629362860000|2021-08-19 08:47:40|111.22|111.14|111.2|111.12|111.22|111.14|111.2|111.12|1200
1629362870000|2021-08-19 08:47:50|111.22|111.14|111.24|111.16|111.24|111.18|111.22|111.14|0
1629362880000|2021-08-19 08:48:00||111.18||111.16||111.18||111.16|0
1629362890000|2021-08-19 08:48:10||111.14||111.14||111.14||111.14|0
1629362900000|2021-08-19 08:48:20|111.22|111.16|111.14|111.08|111.22|111.16|111.14|111.08|3039
1629362910000|2021-08-19 08:48:30|111.12|111.04|111.1|111|111.14|111.04|111.04|110.96|13386
1629362920000|2021-08-19 08:48:40|111.12|111.02|111.1|111.02|111.12|111.04|111.08|111.02|3701
1629362930000|2021-08-19 08:48:50|111.12|111.04|111.08|111.02|111.12|111.04|111.06|111.02|0
1629362940000|2021-08-19 08:49:00||111.04||111.02||111.04||111.02|962
1629362950000|2021-08-19 08:49:10||111.04||111.02||111.04||111.02|99
1629362960000|2021-08-19 08:49:20|111.06|111|111.06|110.98|111.08|111|111.02|110.98|7611
1629362970000|2021-08-19 08:49:30|111.04|111|111.04|110.98|111.04|111|111.04|110.98|4500
1629362990000|2021-08-19 08:49:50|111.02|110.96|111|110.9|111.02|110.96|110.94|110.9|8806
1629363000000|2021-08-19 08:50:00|111.04|110.92|111.08|111|111.08|111.02|111.04|110.92|1453
1629363010000|2021-08-19 08:50:10|111.06|110.98|111.04|110.98|111.06|110.98|111.04|110.98|150853
1629363020000|2021-08-19 08:50:20|111.02||111.02||111.02||111.02||0
1629363030000|2021-08-19 08:50:30|111.04|111|111.08|111.04|111.08|111.04|111.04|111|1021
1629363040000|2021-08-19 08:50:40|111.1|111.06|111.12|111.04|111.16|111.1|111.1|111.04|8617
1629363050000|2021-08-19 08:50:50|111|111.06|111.04|110.98|111.1|111.06|111|110.98|125000
1629363060000|2021-08-19 08:51:00|111.02|111|111.04|110.98|111.06|111.02|111.02|110.98|5259
1629363070000|2021-08-19 08:51:10|111.06|111|111.02|110.94|111.06|111|110.94|110.92|19764
1629363080000|2021-08-19 08:51:20|111.04|110.96|111.1|111.02|111.1|111.02|111.04|110.96|2429
1629363090000|2021-08-19 08:51:30|111.12|111|111.08|111|111.12|111.02|111.04|111|2741
1629363100000|2021-08-19 08:51:40|111.06|111.02|111.04|110.96|111.06|111.02|110.98|110.94|4843
1629363110000|2021-08-19 08:51:50|111.06|110.94|111.04|110.96|111.06|110.98|111.04|110.94|300
1629363120000|2021-08-19 08:52:00|111.06|110.98|111.08|111.02|111.1|111.04|111.04|110.98|0
1629363130000|2021-08-19 08:52:10|111.06|111|111.06|110.98|111.06|111|111.04|110.98|9749
1629363140000|2021-08-19 08:52:20|111.04|111|110.98|110.94|111.04|111|110.96|110.92|10948
1629363150000|2021-08-19 08:52:30|111|110.96|111|110.94|111.02|110.96|111|110.94|1172
1629363160000|2021-08-19 08:52:40|111.02|110.96|110.96|110.9|111.04|110.96|110.92|110.9|6283
1629363170000|2021-08-19 08:52:50|110.94|110.88|111|110.92|111|110.94|110.9|110.86|11372
1629363180000|2021-08-19 08:53:00|111.02|110.94|111.02|110.92|111.02|110.96|110.98|110.92|5
1629363190000|2021-08-19 08:53:10|111|110.94|111.02|110.94|111.02|110.94|111|110.92|0
1629363200000|2021-08-19 08:53:20|111|110.92|111|110.94|111.04|110.96|111|110.92|0
1629363210000|2021-08-19 08:53:30|111.02|110.96|110.98|110.94|111.02|110.96|110.98|110.94|155
1629363220000|2021-08-19 08:53:40|110.96|110.92|110.96|110.9|110.98|110.92|110.94|110.9|2825
1629363230000|2021-08-19 08:53:50|111|110.92|111.02|110.94|111.02|110.94|111|110.92|5071
1629363240000|2021-08-19 08:54:00|111|110.92|110.98|110.92|111|110.94|110.96|110.9|2000
1629363250000|2021-08-19 08:54:10|111|110.9|110.92|110.86|111|110.92|110.92|110.86|2735
1629363260000|2021-08-19 08:54:20|110.9|110.84|110.88|110.8|110.9|110.84|110.88|110.78|3499
1629363270000|2021-08-19 08:54:30|110.86|110.78|110.86|110.84|110.88|110.84|110.84|110.76|5512
1629363280000|2021-08-19 08:54:40|110.88|110.8|110.88|110.82|110.88|110.82|110.84|110.8|1504
1629363290000|2021-08-19 08:54:50|110.92|110.84|110.9|110.84|110.94|110.88|110.88|110.84|4233
1629363300000|2021-08-19 08:55:00|110.88|110.86|110.88|110.84|110.9|110.86|110.88|110.84|0
1629363310000|2021-08-19 08:55:10|110.86|110.82|110.82|110.76|110.86|110.82|110.82|110.74|11536
1629363320000|2021-08-19 08:55:20|110.8|110.78|110.78|110.74|110.8|110.78|110.78|110.74|461
1629363330000|2021-08-19 08:55:30|110.8|110.76|110.74|110.68|110.8|110.78|110.74|110.68|10939
1629363340000|2021-08-19 08:55:40||110.66||110.66||110.66||110.64|2000
1629363350000|2021-08-19 08:55:50|||||||||9468
1629363360000|2021-08-19 08:56:00|110.76|110.68|110.78|110.72|110.84|110.78|110.76|110.68|24515
1629363370000|2021-08-19 08:56:10|110.8|110.74|110.8|110.74|110.8|110.74|110.78|110.72|2
1629363380000|2021-08-19 08:56:20|110.72|110.72|110.7|110.64|110.78|110.72|110.7|110.62|29317
1629363390000|2021-08-19 08:56:30|110.68|110.62|110.66|110.6|110.68|110.64|110.64|110.58|15326
1629363400000|2021-08-19 08:56:40|110.68|110.62|110.7|110.66|110.74|110.68|110.68|110.62|4825
1629363410000|2021-08-19 08:56:50|110.68|110.64|110.68|110.64|110.68|110.64|110.64|110.6|10267
1629363420000|2021-08-19 08:57:00|110.7|110.66|110.92|110.84|110.92|110.84|110.68|110.6|46982
1629363430000|2021-08-19 08:57:10|110.94|110.86|110.94|110.88|110.94|110.88|110.94|110.86|0
1629363440000|2021-08-19 08:57:20|110.92|110.86|110.92|110.82|110.92|110.86|110.84|110.78|45330
1629363450000|2021-08-19 08:57:30|110.9|110.8|110.8|110.74|110.9|110.8|110.8|110.74|8928
1629363460000|2021-08-19 08:57:40|110.78|110.72|110.8|110.76|110.8|110.76|110.76|110.7|22949
1629363470000|2021-08-19 08:57:50|110.78|110.74|110.78|110.72|110.8|110.74|110.78|110.7|5
1629363480000|2021-08-19 08:58:00|110.76||110.78||110.78||110.76||100
1629363490000|2021-08-19 08:58:10|110.76|110.74|110.78|110.72|110.78|110.74|110.76|110.72|0
1629363510000|2021-08-19 08:58:30|110.8|110.74|110.88|110.78|110.88|110.82|110.8|110.74|10608
1629363530000|2021-08-19 08:58:50|110.9|110.8|110.9|110.84|110.9|110.84|110.88|110.8|599
1629363540000|2021-08-19 08:59:00|110.88|110.86|110.9|110.86|110.96|110.88|110.88|110.84|4252
1629363550000|2021-08-19 08:59:10|110.94|110.88|110.94|110.9|110.94|110.9|110.94|110.86|158
1629363560000|2021-08-19 08:59:20|110.92|110.88|110.94|110.9|110.94|110.9|110.88|110.84|7367
1629363570000|2021-08-19 08:59:30|110.96|110.92|111|110.94|111|110.94|110.96|110.9|5083
1629363590000|2021-08-19 08:59:50|111.04|110.96|111.08|110.98|111.08|110.98|111.04|110.96|848
1629363600000|2021-08-19 09:00:00|111.1|111|111.08|111.02|111.12|111.02|111.08|111|1156
1629363610000|2021-08-19 09:00:10|111.1||111.08||111.1||111.08||0
1629363620000|2021-08-19 09:00:20|111.06|111|110.98|110.9|111.06|111|110.92|110.86|30061
1629363630000|2021-08-19 09:00:30|110.96|110.86|110.94|110.86|110.96|110.86|110.92|110.86|724
1629363640000|2021-08-19 09:00:40|110.92|110.84|110.88|110.82|110.94|110.88|110.84|110.78|19645
1629363650000|2021-08-19 09:00:50|110.86|110.8|110.86|110.82|110.86|110.82|110.86|110.78|2500
1629363660000|2021-08-19 09:01:00|110.88|110.8|110.9|110.88|111|110.94|110.88|110.8|11441
1629363670000|2021-08-19 09:01:10|110.92|110.84|110.86|110.78|110.92|110.84|110.86|110.78|3188
1629363680000|2021-08-19 09:01:20|110.84|110.76|110.84|110.78|110.84|110.8|110.84|110.76|10026
1629363690000|2021-08-19 09:01:30|110.82|110.76|110.82|110.76|110.86|110.8|110.82|110.76|2550
1629363700000|2021-08-19 09:01:40|110.8|110.74|110.82|110.74|110.82|110.74|110.78|110.7|4302
1629363710000|2021-08-19 09:01:50|110.8|110.72|110.7|110.66|110.82|110.78|110.68|110.62|13737
1629363720000|2021-08-19 09:02:00|110.72|110.68|110.78|110.68|110.78|110.72|110.7|110.66|6709
1629363730000|2021-08-19 09:02:10|110.76|110.7|110.78|110.68|110.78|110.72|110.72|110.66|1989
1629363740000|2021-08-19 09:02:20|110.76||110.78||110.78||110.76||0
1629363760000|2021-08-19 09:02:40|110.8|110.7|110.82|110.72|110.82|110.72|110.8|110.7|0
1629363770000|2021-08-19 09:02:50|110.84|110.74|110.88|110.82|110.92|110.84|110.82|110.74|1378
1629363780000|2021-08-19 09:03:00|110.86|110.8|110.84|110.78|110.86|110.8|110.82|110.76|5826
1629363790000|2021-08-19 09:03:10||110.8||110.8||110.8||110.8|0
1629363800000|2021-08-19 09:03:20||110.82||110.8||110.82||110.8|2000
1629363810000|2021-08-19 09:03:30|110.9|110.82|110.9|110.84|110.9|110.84|110.9|110.8|0
1629363820000|2021-08-19 09:03:40|110.88|110.8|110.88|110.82|110.92|110.86|110.84|110.8|8366
1629363830000|2021-08-19 09:03:50|110.9|110.84|110.94|110.88|110.94|110.88|110.9|110.84|7626
1629363840000|2021-08-19 09:04:00|110.96|110.86|110.96|110.88|110.96|110.88|110.94|110.86|0
1629363850000|2021-08-19 09:04:10|110.98|110.92|110.96|110.88|111|110.94|110.9|110.84|4350
1629363860000|2021-08-19 09:04:20|110.94|110.86|110.92|110.84|110.94|110.86|110.9|110.82|0
1629363870000|2021-08-19 09:04:30|110.9|110.82|110.9|110.82|110.9|110.84|110.88|110.82|0
1629363880000|2021-08-19 09:04:40|110.88|110.84|110.84|110.78|110.9|110.84|110.84|110.78|3701
1629363890000|2021-08-19 09:04:50|110.86|110.8|110.9|110.82|110.92|110.86|110.86|110.8|11476
1629363900000|2021-08-19 09:05:00|110.88|110.84|110.84|110.8|110.9|110.86|110.84|110.8|5459
1629363910000|2021-08-19 09:05:10|110.82|110.78|110.84|110.78|110.84|110.78|110.82|110.76|3444
1629363920000|2021-08-19 09:05:20||110.76||110.78||110.78||110.76|0
1629363930000|2021-08-19 09:05:30|110.86|110.8|110.84|110.8|110.92|110.82|110.84|110.8|6296
1629363970000|2021-08-19 09:06:10|110.88|110.82|110.94|110.9|110.94|110.9|110.88|110.82|2469
1629363980000|2021-08-19 09:06:20|110.92|110.86|110.88|110.8|110.92|110.86|110.86|110.8|5757
1629363990000|2021-08-19 09:06:30|110.9|110.82|110.94|110.88|110.96|110.88|110.9|110.82|2509
1629364000000|2021-08-19 09:06:40|110.96|110.9|110.94|110.9|110.98|110.92|110.94|110.9|63
1629364010000|2021-08-19 09:06:50|110.92|110.88|110.9|110.84|110.92|110.88|110.88|110.84|3654
1629364020000|2021-08-19 09:07:00|110.88|110.82|110.88|110.84|110.92|110.86|110.76|110.74|23508
1629364030000|2021-08-19 09:07:10|110.9|110.86|110.92|110.86|110.92|110.86|110.9|110.86|0
1629364040000|2021-08-19 09:07:20|110.94|110.84|110.9|110.86|110.94|110.86|110.9|110.84|2000
1629364050000|2021-08-19 09:07:30|110.92|110.88|110.86|110.78|110.92|110.88|110.84|110.78|970
1629364060000|2021-08-19 09:07:40|110.84|110.8|110.84|110.78|110.84|110.8|110.84|110.76|0
1629364070000|2021-08-19 09:07:50|110.82|110.76|110.8|110.76|110.82|110.78|110.78|110.72|7932
1629364080000|2021-08-19 09:08:00|110.82|110.78|110.86|110.78|110.88|110.82|110.82|110.76|8665
1629364090000|2021-08-19 09:08:10|110.84||110.86||110.88||110.84||0
1629364100000|2021-08-19 09:08:20|110.84|110.76|110.76|110.72|110.84|110.76|110.76|110.72|1615
1629364110000|2021-08-19 09:08:30|110.74|110.68|110.66|110.6|110.76|110.68|110.66|110.6|1137
1629364120000|2021-08-19 09:08:40|110.64|110.56|110.64|110.58|110.66|110.62|110.62|110.56|11706
1629364130000|2021-08-19 09:08:50|110.66|110.6|110.64|110.6|110.66|110.6|110.64|110.6|1989
1629364140000|2021-08-19 09:09:00|110.66|110.62|110.74|110.66|110.74|110.66|110.66|110.6|3800
1629364150000|2021-08-19 09:09:10|110.72|110.64|110.64|110.58|110.72|110.64|110.64|110.58|5284
1629364160000|2021-08-19 09:09:20||110.6||110.6||110.6||110.6|0
1629364170000|2021-08-19 09:09:30|110.62||110.62||110.64||110.62||1528
1629364180000|2021-08-19 09:09:40|110.66|110.58|110.64|110.6|110.68|110.62|110.64|110.58|13176
1629364190000|2021-08-19 09:09:50|110.62|110.62|110.66|110.6|110.68|110.62|110.62|110.6|3388
1629364200000|2021-08-19 09:10:00|110.58|110.58|110.64|110.6|110.7|110.62|110.58|110.56|53473
1629364210000|2021-08-19 09:10:10|110.66|110.62|110.7|110.64|110.7|110.66|110.66|110.62|1500
1629364220000|2021-08-19 09:10:20|110.68|110.62|110.68|110.62|110.68|110.62|110.66|110.62|1482
1629364230000|2021-08-19 09:10:30|110.7|110.64|110.74|110.66|110.74|110.66|110.66|110.62|4906
1629364250000|2021-08-19 09:10:50|110.72|110.68|110.64|110.58|110.72|110.7|110.62|110.58|14709
1629364260000|2021-08-19 09:11:00|110.66|110.56|110.68|110.6|110.68|110.6|110.6|110.54|10561
1629364270000|2021-08-19 09:11:10|110.66|110.58|110.64|110.56|110.66|110.58|110.64|110.56|1463
1629364280000|2021-08-19 09:11:20|110.66|110.58|110.64|110.56|110.68|110.6|110.64|110.56|0
1629364290000|2021-08-19 09:11:30|110.62|110.58|110.58|110.5|110.62|110.58|110.56|110.48|14670
1629364300000|2021-08-19 09:11:40||110.52||110.52||110.54||110.52|0
1629364310000|2021-08-19 09:11:50|110.56|110.5|110.54|110.5|110.58|110.54|110.5|110.46|4449
1629364320000|2021-08-19 09:12:00|110.52|110.48|110.54|110.52|110.6|110.52|110.5|110.44|71305
1629364330000|2021-08-19 09:12:10|110.52|110.48|110.52|110.48|110.54|110.48|110.52|110.46|141634
1629364340000|2021-08-19 09:12:20|110.5|110.44|110.58|110.52|110.58|110.52|110.5|110.44|15438
1629364350000|2021-08-19 09:12:30|110.6|110.54|110.62|110.54|110.62|110.54|110.6|110.52|10
1629364360000|2021-08-19 09:12:40|110.66|110.56|110.64|110.58|110.68|110.62|110.62|110.56|27044
1629364370000|2021-08-19 09:12:50|110.62|110.6|110.7|110.64|110.7|110.64|110.62|110.58|8406
1629364380000|2021-08-19 09:13:00|110.68|110.62|110.56|110.52|110.68|110.62|110.56|110.5|12690
1629364390000|2021-08-19 09:13:10||110.54||110.54||110.54||110.54|0
1629364400000|2021-08-19 09:13:20|110.6|110.52|110.64|110.56|110.64|110.56|110.56|110.52|3184
1629364410000|2021-08-19 09:13:30|110.62|110.54|110.68|110.6|110.68|110.6|110.6|110.54|9807
1629364420000|2021-08-19 09:13:40|110.66|110.58|110.64|110.56|110.66|110.58|110.62|110.56|2007
1629364440000|2021-08-19 09:14:00|110.62|110.54|110.6|110.52|110.62|110.54|110.56|110.52|3128
1629364450000|2021-08-19 09:14:10|110.56|110.54|110.52|110.44|110.6|110.54|110.5|110.44|31565
1629364460000|2021-08-19 09:14:20|110.5|110.42|110.56|110.48|110.56|110.48|110.48|110.42|0
1629364470000|2021-08-19 09:14:30||110.46||110.48||110.48||110.46|2
1629364480000|2021-08-19 09:14:40||110.46||110.48||110.48||110.46|0
1629364490000|2021-08-19 09:14:50|110.54|110.46|110.46|110.4|110.54|110.48|110.44|110.38|54219
1629364500000|2021-08-19 09:15:00|110.44|110.42|110.48|110.42|110.52|110.44|110.44|110.4|4128
1629364510000|2021-08-19 09:15:10|110.46|110.4|110.46|110.4|110.46|110.42|110.46|110.38|6386
1629364520000|2021-08-19 09:15:20|110.44|110.42|110.52|110.46|110.54|110.46|110.44|110.42|3695
1629364530000|2021-08-19 09:15:30|110.5|110.44|110.42|110.38|110.5|110.44|110.42|110.38|4292
1629364540000|2021-08-19 09:15:40|110.34|110.36|110.32|110.26|110.42|110.36|110.32|110.26|146163
1629364560000|2021-08-19 09:16:00|110.3|110.24|110.24|110.18|110.3|110.24|110.22|110.18|11388
1629364570000|2021-08-19 09:16:10|110.26|110.2|110.28|110.2|110.28|110.2|110.26|110.18|6000
1629364580000|2021-08-19 09:16:20|110.26|110.18|110.24|110.16|110.26|110.18|110.22|110.14|2236
1629364590000|2021-08-19 09:16:30||110.18||110.2||110.2||110.18|454
1629364600000|2021-08-19 09:16:40|110.28|110.22|110.32|110.24|110.32|110.28|110.26|110.22|21441
1629364610000|2021-08-19 09:16:50|110.3||110.32||110.34||110.3||1009
1629364620000|2021-08-19 09:17:00|110.3|110.22|110.28|110.22|110.3|110.24|110.26|110.22|43
1629364630000|2021-08-19 09:17:10|110.26|110.2|110.2|110.16|110.26|110.2|110.2|110.16|3666
1629364640000|2021-08-19 09:17:20|110.18|110.14|110.18|110.1|110.18|110.14|110.16|110.1|18161
1629364650000|2021-08-19 09:17:30|110.16|110.12|110.18|110.12|110.18|110.14|110.16|110.12|2115
1629364660000|2021-08-19 09:17:40|110.16|110.1|110.16|110.1|110.16|110.1|110.16|110.1|0
1629364670000|2021-08-19 09:17:50|110.14|110.08|110.18|110.1|110.18|110.12|110.1|110.04|18426
1629364680000|2021-08-19 09:18:00|110.2|110.12|110.32|110.22|110.32|110.22|110.2|110.12|1500
1629364690000|2021-08-19 09:18:10|110.3|110.24|110.34|110.26|110.34|110.26|110.3|110.24|524
1629364700000|2021-08-19 09:18:20|110.32|110.24|110.36|110.3|110.42|110.36|110.32|110.24|16979
1629364710000|2021-08-19 09:18:30|110.4|110.28|110.38|110.32|110.4|110.32|110.32|110.24|10540
1629364720000|2021-08-19 09:18:40|110.36|110.3|110.34|110.26|110.36|110.3|110.32|110.26|1321
1629364730000|2021-08-19 09:18:50|110.36|110.28|110.4|110.34|110.42|110.36|110.36|110.28|1000
1629364740000|2021-08-19 09:19:00|110.38|110.32|110.4|110.3|110.4|110.34|110.34|110.3|9685
1629364750000|2021-08-19 09:19:10|110.38|110.32|110.4|110.32|110.4|110.34|110.36|110.3|902
1629364760000|2021-08-19 09:19:20|110.42|110.34|110.42|110.36|110.42|110.36|110.4|110.34|0
1629364770000|2021-08-19 09:19:30|110.4|110.34|110.38|110.34|110.4|110.36|110.36|110.28|31070
1629364780000|2021-08-19 09:19:40|110.42|110.36|110.42|110.34|110.46|110.38|110.38|110.34|6356
1629364790000|2021-08-19 09:19:50|110.4|110.36|110.4|110.36|110.4|110.36|110.38|110.34|1312
1629364800000|2021-08-19 09:20:00|110.44|110.34|110.46|110.4|110.48|110.4|110.44|110.34|13750
1629364810000|2021-08-19 09:20:10|110.44|110.38|110.42|110.36|110.44|110.4|110.38|110.34|3444
1629364820000|2021-08-19 09:20:20|110.4|110.32|110.44|110.38|110.44|110.38|110.38|110.32|1942
1629364830000|2021-08-19 09:20:30||110.4||110.4||110.4||110.4|7000
1629364840000|2021-08-19 09:20:40|110.48|110.42|110.48|110.42|110.48|110.46|110.44|110.4|14439
1629364850000|2021-08-19 09:20:50|110.46|110.4|110.38|110.34|110.46|110.4|110.38|110.32|8170
1629364860000|2021-08-19 09:21:00|110.42|110.36|110.48|110.4|110.48|110.4|110.42|110.36|2256
1629364870000|2021-08-19 09:21:10|110.46||110.46||110.48||110.46||0
1629364880000|2021-08-19 09:21:20|110.44|110.38|110.4|110.34|110.44|110.38|110.4|110.34|8551
1629364890000|2021-08-19 09:21:30|110.38|110.36|110.32|110.28|110.38|110.36|110.32|110.28|2929
1629364900000|2021-08-19 09:21:40||110.3||110.3||110.3||110.28|0
1629364910000|2021-08-19 09:21:50|110.38|110.34|110.46|110.38|110.48|110.42|110.38|110.34|1103
1629364920000|2021-08-19 09:22:00|110.44|110.4|110.38|110.32|110.44|110.4|110.36|110.3|29057
1629364930000|2021-08-19 09:22:10|110.4|110.34|110.36|110.32|110.46|110.4|110.36|110.32|19449
1629364940000|2021-08-19 09:22:20|110.4|110.34|110.4|110.36|110.4|110.36|110.38|110.34|1582
1629364950000|2021-08-19 09:22:30|110.38|110.34|110.42|110.34|110.42|110.34|110.34|110.32|8261
1629364960000|2021-08-19 09:22:40|110.4||110.42||110.42||110.4||0
1629364970000|2021-08-19 09:22:50|110.44|110.36|110.46|110.38|110.46|110.38|110.44|110.36|7207
1629364990000|2021-08-19 09:23:10||110.4||110.4||110.4||110.4|0
1629365000000|2021-08-19 09:23:20||110.42||110.42||110.42||110.42|0
1629365020000|2021-08-19 09:23:40|110.44|110.4|110.36|110.28|110.46|110.4|110.34|110.28|13467
1629365030000|2021-08-19 09:23:50||110.3||110.3||110.32||110.3|0
1629365040000|2021-08-19 09:24:00||110.32||110.3||110.32||110.3|200
1629365050000|2021-08-19 09:24:10|110.34|110.32|110.34|110.3|110.34|110.32|110.34|110.28|13066
1629365060000|2021-08-19 09:24:20|110.36|110.32|110.38|110.32|110.42|110.36|110.36|110.32|4913
1629365070000|2021-08-19 09:24:30|110.4|110.34|110.48|110.4|110.48|110.4|110.4|110.34|7575
1629365080000|2021-08-19 09:24:40|110.46|110.42|110.48|110.42|110.48|110.42|110.46|110.42|156
1629365090000|2021-08-19 09:24:50|110.46|110.4|110.42|110.36|110.46|110.4|110.4|110.32|2301
1629365100000|2021-08-19 09:25:00|110.4|110.34|110.4|110.32|110.4|110.34|110.4|110.32|0
1629365110000|2021-08-19 09:25:10|||||||||2500
1629365130000|2021-08-19 09:25:30|110.42|110.36|110.42|110.36|110.42|110.36|110.42|110.36|0
1629365140000|2021-08-19 09:25:40||110.38||110.36||110.38||110.36|0
1629365150000|2021-08-19 09:25:50|110.44|110.38|110.46|110.42|110.48|110.42|110.44|110.38|5720
1629365160000|2021-08-19 09:26:00|110.44|110.4|110.42|110.36|110.44|110.4|110.4|110.36|2641
1629365170000|2021-08-19 09:26:10|110.44||110.42||110.44||110.42||500
1629365190000|2021-08-19 09:26:30|110.4||110.4||110.4||110.4||1001
1629365200000|2021-08-19 09:26:40|110.44|110.38|110.48|110.42|110.48|110.42|110.44|110.38|2
1629365210000|2021-08-19 09:26:50|110.46|110.4|110.46|110.38|110.48|110.4|110.44|110.38|11357
1629365220000|2021-08-19 09:27:00|110.48|110.4|110.48|110.42|110.48|110.42|110.48|110.4|668
1629365230000|2021-08-19 09:27:10|110.46|110.4|110.4|110.34|110.48|110.4|110.38|110.32|5290
1629365240000|2021-08-19 09:27:20|110.38|110.36|110.38|110.34|110.4|110.36|110.38|110.34|92
1629365250000|2021-08-19 09:27:30|110.4|110.36|110.42|110.36|110.42|110.36|110.4|110.34|2133
1629365260000|2021-08-19 09:27:40|110.44|110.38|110.48|110.42|110.48|110.42|110.44|110.38|2075
1629365270000|2021-08-19 09:27:50|110.46|110.4|110.48|110.4|110.48|110.44|110.46|110.4|693
1629365280000|2021-08-19 09:28:00||110.44||110.44||110.44||110.44|2
1629365290000|2021-08-19 09:28:10|110.46|110.42|110.46|110.4|110.46|110.42|110.44|110.38|3703
1629365300000|2021-08-19 09:28:20|110.44|110.42|110.54|110.46|110.54|110.46|110.44|110.42|3246
1629365330000|2021-08-19 09:28:50|110.56|110.48|110.56|110.5|110.56|110.52|110.56|110.48|986
1629365340000|2021-08-19 09:29:00|110.58||110.56||110.58||110.56||508
1629365350000|2021-08-19 09:29:10|110.54|110.48|110.5|110.44|110.54|110.48|110.5|110.44|9567
1629365360000|2021-08-19 09:29:20|110.52|110.46|110.46|110.42|110.52|110.46|110.46|110.4|5896
1629365370000|2021-08-19 09:29:30|110.5|110.44|110.52|110.44|110.52|110.46|110.5|110.44|4
1629365380000|2021-08-19 09:29:40|||||||||2500
1629365390000|2021-08-19 09:29:50|110.5||110.5||110.52||110.5||8240
1629365400000|2021-08-19 09:30:00|110.48|110.42|110.36|110.3|110.48|110.42|110.34|110.28|15122
1629365410000|2021-08-19 09:30:10|110.38|110.28|110.38|110.3|110.38|110.3|110.38|110.28|0
1629365420000|2021-08-19 09:30:20|110.4|110.32|110.46|110.38|110.46|110.38|110.4|110.32|60
1629365430000|2021-08-19 09:30:30|110.44|110.36|110.46|110.38|110.46|110.38|110.44|110.36|25
1629365450000|2021-08-19 09:30:50|110.44|110.36|110.48|110.4|110.48|110.4|110.44|110.36|93
1629365460000|2021-08-19 09:31:00|110.46|110.38|110.38|110.34|110.46|110.38|110.38|110.32|1358
1629365470000|2021-08-19 09:31:10||110.32||110.32||110.32||110.32|0
1629365480000|2021-08-19 09:31:20||110.34||110.34||110.34||110.34|0
1629365490000|2021-08-19 09:31:30|110.36|110.32|110.38|110.3|110.38|110.32|110.36|110.3|0
1629365500000|2021-08-19 09:31:40|110.4|110.32|110.44|110.38|110.44|110.38|110.4|110.32|1562
1629365510000|2021-08-19 09:31:50|110.46|110.34|110.42|110.34|110.46|110.34|110.42|110.34|2000
1629365520000|2021-08-19 09:32:00|110.44|110.36|110.44|110.38|110.46|110.4|110.44|110.36|2435
1629365530000|2021-08-19 09:32:10|110.46|110.36|110.5|110.44|110.5|110.44|110.46|110.34|2265
1629365540000|2021-08-19 09:32:20|110.48|110.42|110.46|110.42|110.48|110.42|110.46|110.42|348
1629365560000|2021-08-19 09:32:40|110.44|110.38|110.5|110.42|110.5|110.42|110.44|110.38|4360
1629365570000|2021-08-19 09:32:50|110.52||110.5||110.52||110.5||0
1629365580000|2021-08-19 09:33:00|110.52|110.44|110.54|110.46|110.54|110.46|110.52|110.44|150
1629365590000|2021-08-19 09:33:10|110.52|110.44|110.5|110.44|110.52|110.44|110.5|110.44|25
1629365600000|2021-08-19 09:33:20|110.48|110.42|110.48|110.44|110.48|110.44|110.48|110.42|41
1629365610000|2021-08-19 09:33:30|110.52|110.46|110.54|110.44|110.54|110.48|110.44|110.42|4814
1629365620000|2021-08-19 09:33:40|110.56|110.46|110.68|110.62|110.7|110.62|110.56|110.46|0
1629365630000|2021-08-19 09:33:50|110.7|110.6|110.7|110.62|110.72|110.66|110.66|110.58|4924
1629365640000|2021-08-19 09:34:00|110.68|110.64|110.72|110.66|110.72|110.66|110.68|110.64|1500
1629365650000|2021-08-19 09:34:10|110.7|110.64|110.64|110.56|110.7|110.64|110.6|110.52|7116
1629365660000|2021-08-19 09:34:20|110.66||110.64||110.66||110.64||0
1629365670000|2021-08-19 09:34:30|110.66|110.58|110.68|110.62|110.68|110.62|110.66|110.58|12
1629365680000|2021-08-19 09:34:40||110.64||110.62||110.64||110.62|0
1629365690000|2021-08-19 09:34:50|110.7|110.64|110.78|110.72|110.8|110.72|110.7|110.62|2348
1629365700000|2021-08-19 09:35:00|110.8|110.74|110.74|110.66|110.82|110.76|110.68|110.66|8240
1629365710000|2021-08-19 09:35:10|110.72|110.68|110.76|110.68|110.78|110.72|110.72|110.68|2000
1629365720000|2021-08-19 09:35:20|110.74|110.66|110.74|110.68|110.76|110.68|110.72|110.64|10
1629365730000|2021-08-19 09:35:30|110.76|110.7|110.78|110.7|110.78|110.72|110.76|110.68|0
1629365740000|2021-08-19 09:35:40|110.76|110.68|110.8|110.7|110.8|110.7|110.76|110.68|28361
1629365750000|2021-08-19 09:35:50|110.78|110.72|110.88|110.8|110.88|110.82|110.78|110.72|3467
1629365760000|2021-08-19 09:36:00|110.86|110.82|110.92|110.84|110.94|110.86|110.86|110.82|5140
1629365770000|2021-08-19 09:36:10|110.94|110.86|110.96|110.88|110.98|110.9|110.92|110.84|0
1629365780000|2021-08-19 09:36:20|110.94|110.86|110.96|110.88|110.96|110.9|110.9|110.86|0
1629365790000|2021-08-19 09:36:30|110.94|110.86|110.88|110.82|110.96|110.86|110.88|110.82|9800
1629365800000|2021-08-19 09:36:40|110.9||110.88||110.9||110.88||25
1629365810000|2021-08-19 09:36:50|110.86|110.78|110.84|110.78|110.86|110.78|110.84|110.78|2967
1629365830000|2021-08-19 09:37:10|110.88|110.8|110.92|110.86|110.92|110.86|110.84|110.8|7031
1629365840000|2021-08-19 09:37:20|110.9|110.82|110.92|110.84|110.92|110.84|110.88|110.82|0
1629365850000|2021-08-19 09:37:30|110.94|110.86|110.92|110.86|110.96|110.88|110.9|110.86|1789
1629365870000|2021-08-19 09:37:50|110.94|110.88|110.98|110.92|111|110.92|110.94|110.88|0
1629365880000|2021-08-19 09:38:00|110.96|110.9|110.9|110.82|110.96|110.9|110.86|110.8|16993
1629365890000|2021-08-19 09:38:10|110.88|110.8|110.88|110.82|110.88|110.82|110.86|110.8|0
1629365900000|2021-08-19 09:38:20||110.84||110.86||110.86||110.82|0
1629365910000|2021-08-19 09:38:30||110.8||110.82||110.82||110.8|1180
1629365920000|2021-08-19 09:38:40|110.86|110.8|110.82|110.76|110.86|110.8|110.8|110.76|6403
1629365930000|2021-08-19 09:38:50|110.84|110.78|110.84|110.78|110.84|110.78|110.82|110.76|50
1629365940000|2021-08-19 09:39:00|110.86|110.8|110.9|110.84|110.96|110.88|110.86|110.8|15746
1629365960000|2021-08-19 09:39:20|110.88|110.82|110.88|110.82|110.88|110.82|110.86|110.8|7480
1629365970000|2021-08-19 09:39:30|110.9||110.9||110.9||110.9||0
1629365980000|2021-08-19 09:39:40|110.88|110.84|110.9|110.86|110.92|110.88|110.88|110.84|11519
1629365990000|2021-08-19 09:39:50|110.92|110.88|110.94|110.88|110.94|110.88|110.92|110.88|2106
1629366000000|2021-08-19 09:40:00|110.92|110.86|110.98|110.92|111|110.92|110.92|110.86|2527
1629366010000|2021-08-19 09:40:10|111|110.88|110.92|110.86|111|110.88|110.92|110.84|5615
1629366020000|2021-08-19 09:40:20|110.94|110.88|110.94|110.88|110.96|110.9|110.94|110.88|522
1629366030000|2021-08-19 09:40:30|110.96|110.9|110.94|110.88|110.96|110.9|110.94|110.88|1895
1629366040000|2021-08-19 09:40:40|110.96|110.86|110.96|110.86|110.96|110.86|110.96|110.86|240
1629366050000|2021-08-19 09:40:50|110.94||110.96||110.96||110.94||0
1629366060000|2021-08-19 09:41:00|110.92||110.92||110.92||110.92||1
1629366070000|2021-08-19 09:41:10|110.96|110.88|110.96|110.9|110.96|110.9|110.96|110.88|0
1629366080000|2021-08-19 09:41:20|||||||||8957
1629366100000|2021-08-19 09:41:40|110.94|110.88|110.96|110.9|110.96|110.9|110.94|110.88|4255
1629366110000|2021-08-19 09:41:50|110.94|110.92|111|110.96|111|110.96|110.94|110.92|472
1629366120000|2021-08-19 09:42:00|110.98|110.94|111.04|110.96|111.06|110.98|110.98|110.94|3907
1629366130000|2021-08-19 09:42:10|111.02||111.02||111.02||111.02||18
1629366140000|2021-08-19 09:42:20|111|110.94|111.02|110.96|111.02|110.96|111|110.94|1866
1629366160000|2021-08-19 09:42:40|111|110.94|111|110.94|111|110.94|110.98|110.94|0
1629366170000|2021-08-19 09:42:50|111.02|110.96|110.98|110.9|111.04|110.96|110.94|110.9|6299
1629366180000|2021-08-19 09:43:00|110.96|110.92|110.96|110.9|110.98|110.92|110.94|110.88|11046
1629366190000|2021-08-19 09:43:10|110.98|110.88|110.98|110.88|110.98|110.92|110.94|110.86|0
1629366200000|2021-08-19 09:43:20|110.96|110.9|110.98|110.9|110.98|110.92|110.96|110.88|189
1629366210000|2021-08-19 09:43:30|110.96|110.88|110.96|110.88|110.96|110.88|110.96|110.88|0
1629366220000|2021-08-19 09:43:40|110.94|110.86|110.94|110.88|110.94|110.88|110.9|110.84|269
1629366230000|2021-08-19 09:43:50|110.92|110.9|110.94|110.88|110.94|110.9|110.92|110.86|2625
1629366240000|2021-08-19 09:44:00|110.96|110.86|110.86|110.84|110.96|110.86|110.84|110.8|7225
1629366250000|2021-08-19 09:44:10|110.84|110.8|110.88|110.82|110.9|110.82|110.82|110.78|4482
1629366260000|2021-08-19 09:44:20|110.86|110.8|110.86|110.8|110.88|110.82|110.82|110.8|5604
1629366270000|2021-08-19 09:44:30|110.88|110.82|110.96|110.88|110.96|110.88|110.88|110.82|510
1629366280000|2021-08-19 09:44:40||110.86||110.88||110.88||110.86|0
1629366290000|2021-08-19 09:44:50|110.98|110.9|111|110.92|111|110.94|110.98|110.88|0
1629366300000|2021-08-19 09:45:00|110.98|110.9|110.96|110.9|111|110.9|110.92|110.9|5086
1629366310000|2021-08-19 09:45:10|110.98|110.92|110.98|110.92|110.98|110.92|110.98|110.92|0
1629366320000|2021-08-19 09:45:20|110.96|110.9|110.96|110.9|110.96|110.9|110.96|110.9|210
1629366330000|2021-08-19 09:45:30|110.98|110.92|110.98|110.94|110.98|110.94|110.98|110.92|0
1629366340000|2021-08-19 09:45:40|111|110.96|111|110.94|111|110.96|110.96|110.92|6039
1629366350000|2021-08-19 09:45:50|110.98|110.92|111|110.94|111|110.94|110.96|110.92|975
1629366360000|2021-08-19 09:46:00|110.98|110.92|111|110.94|111|110.96|110.98|110.92|3357
1629366370000|2021-08-19 09:46:10|110.98|110.96|111.02|110.96|111.02|111|110.98|110.96|2
1629366380000|2021-08-19 09:46:20|111.04|110.98|111.08|111.02|111.08|111.02|111.02|110.98|3382
1629366400000|2021-08-19 09:46:40|111.06|111|111.02|110.96|111.06|111|111.02|110.96|4361
1629366410000|2021-08-19 09:46:50|111.04||111.02||111.04||111.02||599
1629366420000|2021-08-19 09:47:00|111.04|110.98|111.02|110.96|111.04|111.02|111.02|110.96|661
1629366430000|2021-08-19 09:47:10|111||111||111||111||0
1629366440000|2021-08-19 09:47:20|111.04|110.98|111.04|110.96|111.06|110.98|111.04|110.96|6
1629366450000|2021-08-19 09:47:30||110.98||110.96||110.98||110.96|0
1629366460000|2021-08-19 09:47:40|111.02|110.94|111|110.94|111.02|110.96|110.96|110.92|11808
1629366470000|2021-08-19 09:47:50|111.04|110.96|111.02|110.98|111.04|110.98|111|110.96|936
1629366480000|2021-08-19 09:48:00|111.04|111|111.06|111.02|111.08|111.02|111.02|110.96|16164
1629366490000|2021-08-19 09:48:10|111.04|111.04|111.06|111|111.06|111.04|111.04|111|4969
1629366500000|2021-08-19 09:48:20|111.04|111.02|111.04|111.02|111.06|111.02|111.04|111.02|0
1629366510000|2021-08-19 09:48:30|111.02|111|111.04|111.02|111.06|111.02|111|110.98|16357
1629366520000|2021-08-19 09:48:40|111.02|111|111.02|111|111.06|111|111.02|110.96|1970
1629366530000|2021-08-19 09:48:50||110.98||110.98||110.98||110.98|1500
1629366550000|2021-08-19 09:49:10|111.04|111|111.06|111.04|111.1|111.04|111.04|111|2300
1629366560000|2021-08-19 09:49:20|111.1||111.1||111.1||111.1||0
1629366570000|2021-08-19 09:49:30|111.08|111.02|111.08|111.02|111.08|111.04|111.04|111|910
1629366580000|2021-08-19 09:49:40|111.1|111|111.04|110.98|111.1|111|111.02|110.98|572
1629366590000|2021-08-19 09:49:50|111.02|111|111.06|111.02|111.08|111.02|111.02|111|10673
1629366600000|2021-08-19 09:50:00|111.1|111.04|111.16|111.1|111.16|111.1|111.1|111.04|1388
1629366610000|2021-08-19 09:50:10|111.14|111.12|111.14|111.1|111.14|111.12|111.12|111.08|17363
1629366620000|2021-08-19 09:50:20|111.16|111.12|111.18|111.12|111.22|111.14|111.16|111.12|2580
1629366630000|2021-08-19 09:50:30|111.16|111.1|111.16|111.1|111.18|111.14|111.08|111.04|44614
1629366640000|2021-08-19 09:50:40|111.18|111.12|111.22|111.16|111.24|111.16|111.18|111.12|4358
1629366650000|2021-08-19 09:50:50|111.2|111.14|111.16|111.12|111.2|111.14|111.16|111.1|63
1629366660000|2021-08-19 09:51:00|111.2|111.14|111.22|111.16|111.22|111.18|111.16|111.12|9401
1629366670000|2021-08-19 09:51:10|111.2|111.14|111.18|111.14|111.2|111.14|111.18|111.12|18596
1629366680000|2021-08-19 09:51:20|111.2|111.16|111.22|111.14|111.22|111.16|111.18|111.14|0
1629366690000|2021-08-19 09:51:30|111.2|111.16|111.26|111.2|111.26|111.22|111.2|111.14|9685
1629366700000|2021-08-19 09:51:40|111.24|111.22|111.2|111.14|111.28|111.24|111.2|111.14|26921
1629366710000|2021-08-19 09:51:50|111.18||111.18||111.18||111.18||0
1629366720000|2021-08-19 09:52:00|111.16|111.12|111.16|111.1|111.16|111.12|111.12|111.08|11063
1629366730000|2021-08-19 09:52:10|111.18|111.14|111.2|111.14|111.22|111.16|111.18|111.14|1402
1629366740000|2021-08-19 09:52:20||111.16||111.16||111.16||111.16|0
1629366750000|2021-08-19 09:52:30|111.22|111.18|111.22|111.16|111.24|111.18|111.22|111.16|0
1629366760000|2021-08-19 09:52:40|111.26|111.18|111.24|111.2|111.28|111.22|111.22|111.16|16259
1629366770000|2021-08-19 09:52:50|111.26|111.22|111.26|111.22|111.26|111.22|111.24|111.22|491
1629366780000|2021-08-19 09:53:00|||||||||23840
1629366790000|2021-08-19 09:53:10|||||||||10000
1629366810000|2021-08-19 09:53:30|111.28|111.24|111.36|111.3|111.36|111.3|111.28|111.24|8802
1629366820000|2021-08-19 09:53:40||111.32||111.32||111.32||111.32|0
1629366830000|2021-08-19 09:53:50|111.4|111.3|111.42|111.34|111.44|111.36|111.4|111.3|11311
1629366840000|2021-08-19 09:54:00|111.44|111.36|111.4|111.34|111.46|111.38|111.36|111.3|39481
1629366860000|2021-08-19 09:54:20|111.42|111.36|111.44|111.4|111.44|111.4|111.42|111.36|0
1629366870000|2021-08-19 09:54:30|111.42|111.38|111.36|111.32|111.42|111.38|111.36|111.3|20535
1629366880000|2021-08-19 09:54:40|111.38|111.3|111.38|111.32|111.38|111.32|111.34|111.3|1376
1629366890000|2021-08-19 09:54:50|111.36|111.3|111.3|111.26|111.38|111.3|111.3|111.24|24914
1629366900000|2021-08-19 09:55:00|111.28|111.24|111.34|111.28|111.38|111.3|111.26|111.18|33437
1629366910000|2021-08-19 09:55:10|111.36|111.3|111.34|111.28|111.38|111.34|111.34|111.28|5292
1629366920000|2021-08-19 09:55:20|111.36|111.3|111.46|111.4|111.48|111.4|111.36|111.3|5607
1629366930000|2021-08-19 09:55:30|111.48|111.42|111.46|111.44|111.5|111.44|111.46|111.42|1000
1629366940000|2021-08-19 09:55:40|111.5|111.46|111.5|111.44|111.54|111.5|111.5|111.44|23108
1629366950000|2021-08-19 09:55:50||111.46||111.46||111.46||111.46|0
1629366960000|2021-08-19 09:56:00|111.54|111.44|111.52|111.46|111.54|111.48|111.52|111.44|2751
1629366970000|2021-08-19 09:56:10|111.54||111.52||111.54||111.52||0
1629366980000|2021-08-19 09:56:20|111.54|111.5|111.54|111.5|111.54|111.5|111.54|111.5|0
1629366990000|2021-08-19 09:56:30|111.56||111.56||111.56||111.56||270
1629367000000|2021-08-19 09:56:40|111.58|111.52|111.56|111.5|111.6|111.52|111.56|111.5|0
1629367010000|2021-08-19 09:56:50||111.52||111.52||111.52||111.52|0
1629367020000|2021-08-19 09:57:00|111.54|111.5|111.42|111.36|111.54|111.52|111.42|111.36|37747
1629367030000|2021-08-19 09:57:10|111.4|111.32|111.4|111.36|111.42|111.38|111.38|111.3|22493
1629367040000|2021-08-19 09:57:20|111.38|111.34|111.38|111.32|111.44|111.36|111.34|111.3|14907
1629367050000|2021-08-19 09:57:30|111.4|111.34|111.48|111.4|111.48|111.4|111.4|111.34|1062
1629367060000|2021-08-19 09:57:40|111.46|111.38|111.44|111.38|111.46|111.4|111.44|111.38|420
1629367070000|2021-08-19 09:57:50|111.42|111.36|111.34|111.3|111.42|111.36|111.34|111.28|2456
1629367080000|2021-08-19 09:58:00|111.32|111.28|111.32|111.24|111.32|111.28|111.3|111.24|2124
1629367090000|2021-08-19 09:58:10|111.3||111.32||111.32||111.3||695
1629367100000|2021-08-19 09:58:20|111.3|111.2|111.3|111.24|111.3|111.24|111.3|111.2|0
1629367110000|2021-08-19 09:58:30|111.32|111.26|111.3|111.24|111.32|111.26|111.3|111.24|0
1629367120000|2021-08-19 09:58:40|111.28||111.28||111.3||111.28||0
1629367130000|2021-08-19 09:58:50|111.3||111.26||111.3||111.26||0
1629367140000|2021-08-19 09:59:00|111.28||111.3||111.3||111.26||2000
1629367150000|2021-08-19 09:59:10|111.32|111.26|111.4|111.34|111.4|111.34|111.32|111.26|0
1629367160000|2021-08-19 09:59:20|111.42|111.36|111.46|111.4|111.48|111.4|111.42|111.36|18550
1629367170000|2021-08-19 09:59:30|111.48|111.38|111.42|111.36|111.48|111.38|111.4|111.34|1525
1629367180000|2021-08-19 09:59:40|111.4|111.34|111.42|111.36|111.42|111.36|111.4|111.34|0
1629367190000|2021-08-19 09:59:50|111.4|111.34|111.42|111.36|111.42|111.36|111.4|111.34|0
1629367200000|2021-08-19 10:00:00|111.4|111.34|111.48|111.42|111.48|111.42|111.38|111.34|14688
1629367210000|2021-08-19 10:00:10|111.46|111.4|111.42|111.34|111.46|111.4|111.4|111.34|19486
1629367220000|2021-08-19 10:00:20||111.36||111.34||111.36||111.34|657
1629367230000|2021-08-19 10:00:30|111.4|111.32|111.32|111.22|111.4|111.32|111.3|111.22|8533
1629367240000|2021-08-19 10:00:40|111.3|111.2|111.26|111.2|111.3|111.2|111.26|111.18|0
1629367250000|2021-08-19 10:00:50|111.24|111.18|111.28|111.18|111.28|111.18|111.24|111.16|0
1629367260000|2021-08-19 10:01:00|111.26||111.24||111.26||111.24||0
1629367270000|2021-08-19 10:01:10|111.26|111.2|111.24|111.18|111.3|111.22|111.24|111.16|2187
1629367280000|2021-08-19 10:01:20|111.26|111.2|111.32|111.24|111.36|111.28|111.24|111.18|1698
1629367290000|2021-08-19 10:01:30|111.34|111.26|111.3|111.26|111.34|111.28|111.3|111.26|2224
1629367300000|2021-08-19 10:01:40||111.28||111.28||111.28||111.28|504
1629367310000|2021-08-19 10:01:50|111.32|111.3|111.32|111.28|111.32|111.3|111.32|111.28|830
1629367330000|2021-08-19 10:02:10|111.36|111.3|111.4|111.32|111.4|111.34|111.36|111.3|2917
1629367340000|2021-08-19 10:02:20|111.42|111.34|111.42|111.36|111.42|111.36|111.42|111.34|1892
1629367350000|2021-08-19 10:02:30|111.44|111.34|111.42|111.36|111.44|111.36|111.42|111.34|200
1629367360000|2021-08-19 10:02:40|111.4|111.34|111.42|111.34|111.42|111.36|111.38|111.34|125
1629367380000|2021-08-19 10:03:00||111.36||111.36||111.36||111.34|0
1629367390000|2021-08-19 10:03:10|111.44|111.38|111.46|111.4|111.46|111.4|111.44|111.38|2120
1629367400000|2021-08-19 10:03:20|111.48|111.42|111.5|111.44|111.5|111.44|111.46|111.4|11109
1629367410000|2021-08-19 10:03:30|111.48|111.46|111.64|111.58|111.7|111.64|111.48|111.44|197677
1629367420000|2021-08-19 10:03:40|111.62|111.6|111.54|111.5|111.66|111.62|111.52|111.48|24560
1629367430000|2021-08-19 10:03:50|111.52|111.48|111.5|111.44|111.54|111.48|111.48|111.42|14225
1629367440000|2021-08-19 10:04:00|111.52||111.52||111.52||111.52||100
1629367460000|2021-08-19 10:04:20|111.5||111.52||111.52||111.5||0
1629367470000|2021-08-19 10:04:30|111.54|111.46|111.56|111.52|111.56|111.52|111.54|111.46|13735
1629367480000|2021-08-19 10:04:40|111.54|111.5|111.56|111.5|111.56|111.52|111.52|111.5|2805
1629367490000|2021-08-19 10:04:50|111.54||111.54||111.56||111.54||0
1629367500000|2021-08-19 10:05:00|111.52|111.48|111.54|111.48|111.56|111.52|111.5|111.46|27959
1629367530000|2021-08-19 10:05:30|111.56|111.5|111.64|111.58|111.66|111.64|111.56|111.5|20711
1629367540000|2021-08-19 10:05:40|111.62|111.56|111.6|111.54|111.62|111.56|111.58|111.54|4940
1629367550000|2021-08-19 10:05:50|111.58||111.58||111.58||111.58||0
1629367560000|2021-08-19 10:06:00|111.62|111.56|111.62|111.56|111.64|111.6|111.62|111.56|6377
1629367570000|2021-08-19 10:06:10|111.6|111.54|111.6|111.56|111.6|111.56|111.6|111.54|13367
1629367580000|2021-08-19 10:06:20|111.58|111.54|111.56|111.5|111.58|111.56|111.56|111.5|5520
1629367600000|2021-08-19 10:06:40|111.54|111.48|111.56|111.48|111.56|111.48|111.5|111.44|9477
1629367610000|2021-08-19 10:06:50|111.58|111.5|111.56|111.5|111.6|111.52|111.54|111.5|10770
1629367620000|2021-08-19 10:07:00|111.58|111.52|111.6|111.54|111.64|111.56|111.58|111.52|2550
1629367630000|2021-08-19 10:07:10|111.58|111.56|111.58|111.52|111.6|111.58|111.52|111.5|38533
1629367640000|2021-08-19 10:07:20|111.6|111.54|111.68|111.58|111.68|111.6|111.6|111.54|4085
1629367650000|2021-08-19 10:07:30|111.7|111.6|111.68|111.64|111.7|111.64|111.66|111.6|15623
1629367670000|2021-08-19 10:07:50|111.7|111.66|111.68|111.66|111.7|111.66|111.68|111.66|54
1629367680000|2021-08-19 10:08:00|111.66|111.64|111.62|111.58|111.68|111.64|111.62|111.56|16560
1629367690000|2021-08-19 10:08:10|111.66|111.6|111.64|111.6|111.7|111.62|111.6|111.58|24003
1629367700000|2021-08-19 10:08:20|111.68|111.62|111.7|111.64|111.7|111.64|111.68|111.62|1078
1629367710000|2021-08-19 10:08:30|111.68|111.62|111.68|111.62|111.7|111.64|111.66|111.62|9944
1629367720000|2021-08-19 10:08:40|111.66|111.64|111.7|111.64|111.7|111.64|111.66|111.64|0
1629367730000|2021-08-19 10:08:50|111.68|111.62|111.76|111.68|111.78|111.76|111.68|111.62|15176
1629367740000|2021-08-19 10:09:00|111.72|111.66|111.74|111.68|111.76|111.68|111.7|111.66|5811
1629367750000|2021-08-19 10:09:10|111.72|111.66|111.68|111.62|111.72|111.66|111.66|111.62|7289
1629367760000|2021-08-19 10:09:20|111.66|111.6|111.64|111.6|111.66|111.62|111.62|111.6|2217
1629367780000|2021-08-19 10:09:40|111.62|111.58|111.64|111.58|111.66|111.6|111.6|111.56|17203
1629367790000|2021-08-19 10:09:50|111.62|111.6|111.62|111.6|111.64|111.6|111.62|111.6|0
1629367800000|2021-08-19 10:10:00|111.6|111.58|111.76|111.7|111.78|111.72|111.58|111.54|25342
1629367810000|2021-08-19 10:10:10|111.74|111.68|111.72|111.68|111.74|111.68|111.72|111.66|0
1629367820000|2021-08-19 10:10:20|||||||||849
1629367830000|2021-08-19 10:10:30|111.74|111.7|111.8|111.74|111.8|111.74|111.74|111.7|10472
1629367840000|2021-08-19 10:10:40|111.78|111.72|111.78|111.72|111.78|111.74|111.78|111.72|2500
1629367850000|2021-08-19 10:10:50|111.76|111.7|111.72|111.68|111.76|111.7|111.72|111.68|2456
1629367860000|2021-08-19 10:11:00|111.74|111.7|111.74|111.7|111.76|111.72|111.72|111.7|7883
1629367870000|2021-08-19 10:11:10|111.76|111.72|111.72|111.68|111.76|111.72|111.72|111.68|10160
1629367880000|2021-08-19 10:11:20|111.7|111.66|111.7|111.68|111.7|111.68|111.68|111.66|12700
1629367890000|2021-08-19 10:11:30|111.74||111.72||111.74||111.72||0
1629367900000|2021-08-19 10:11:40|111.7|111.66|111.7|111.66|111.7|111.66|111.7|111.66|657
1629367910000|2021-08-19 10:11:50|111.74|111.68|111.8|111.76|111.8|111.76|111.72|111.66|23520
1629367920000|2021-08-19 10:12:00|111.78|111.74|111.78|111.72|111.78|111.76|111.76|111.7|6961
1629367930000|2021-08-19 10:12:10|111.76|111.7|111.74|111.7|111.76|111.7|111.74|111.7|0
1629367940000|2021-08-19 10:12:20|111.78|111.72|111.76|111.7|111.78|111.72|111.76|111.7|0
1629367950000|2021-08-19 10:12:30|111.74|111.72|111.78|111.7|111.78|111.72|111.74|111.7|0
1629367960000|2021-08-19 10:12:40|111.76||111.74||111.76||111.74||0
1629367970000|2021-08-19 10:12:50|||||||||199
1629367980000|2021-08-19 10:13:00||111.72||111.72||111.72||111.72|0
1629367990000|2021-08-19 10:13:10|111.76|111.74|111.74|111.7|111.76|111.74|111.74|111.7|7240
1629368000000|2021-08-19 10:13:20|111.76|111.72|111.76|111.72|111.76|111.72|111.76|111.7|120515
1629368010000|2021-08-19 10:13:30|111.8|111.74|111.8|111.74|111.8|111.76|111.76|111.72|671
1629368020000|2021-08-19 10:13:40|111.78|111.72|111.76|111.7|111.78|111.72|111.76|111.7|3302
1629368030000|2021-08-19 10:13:50|111.74|111.68|111.72|111.68|111.74|111.68|111.72|111.66|5340
1629368040000|2021-08-19 10:14:00|111.74||111.74||111.74||111.74||0
1629368050000|2021-08-19 10:14:10|111.76|111.7|111.76|111.7|111.76|111.7|111.76|111.7|7
1629368060000|2021-08-19 10:14:20|111.74|111.72|111.78|111.72|111.8|111.74|111.74|111.72|3
1629368080000|2021-08-19 10:14:40|111.76|111.7|111.78|111.72|111.78|111.72|111.76|111.7|0
1629368090000|2021-08-19 10:14:50|111.76|111.7|111.72|111.68|111.76|111.72|111.7|111.66|6348
1629368100000|2021-08-19 10:15:00|111.74|111.66|111.72|111.68|111.74|111.68|111.72|111.66|0
1629368110000|2021-08-19 10:15:10|111.74|111.7|111.72|111.7|111.74|111.7|111.72|111.68|9
1629368120000|2021-08-19 10:15:20|111.74|111.72|111.8|111.74|111.8|111.76|111.74|111.72|3407
1629368130000|2021-08-19 10:15:30|111.78|111.72|111.78|111.74|111.78|111.74|111.78|111.72|2785
1629368140000|2021-08-19 10:15:40|111.76|111.72|111.76|111.74|111.76|111.74|111.76|111.7|691
1629368150000|2021-08-19 10:15:50|111.78|111.72|111.68|111.62|111.78|111.72|111.66|111.62|21303
1629368160000|2021-08-19 10:16:00|111.66|111.64|111.7|111.68|111.72|111.68|111.66|111.64|2193
1629368170000|2021-08-19 10:16:10|111.72|111.64|111.7|111.66|111.74|111.66|111.68|111.62|25041
1629368190000|2021-08-19 10:16:30|111.68|111.62|111.62|111.58|111.68|111.62|111.62|111.58|12093
1629368200000|2021-08-19 10:16:40|111.64|111.6|111.64|111.6|111.64|111.62|111.64|111.6|3
1629368210000|2021-08-19 10:16:50|111.62|111.58|111.62|111.54|111.62|111.58|111.58|111.52|5145
1629368220000|2021-08-19 10:17:00|111.6|111.52|111.62|111.56|111.66|111.6|111.58|111.52|3591
1629368230000|2021-08-19 10:17:10||111.58||111.54||111.58||111.54|0
1629368240000|2021-08-19 10:17:20|111.6|111.52|111.6|111.54|111.6|111.54|111.54|111.48|10697
1629368280000|2021-08-19 10:18:00|111.58|111.58|111.54|111.5|111.6|111.58|111.54|111.5|3820
1629368290000|2021-08-19 10:18:10|111.56||111.54||111.56||111.54||0
1629368300000|2021-08-19 10:18:20|111.52|111.48|111.52|111.46|111.52|111.48|111.52|111.44|100
1629368310000|2021-08-19 10:18:30|111.54|111.48|111.54|111.48|111.54|111.48|111.52|111.48|0
1629368320000|2021-08-19 10:18:40|111.52|111.46|111.58|111.52|111.62|111.56|111.52|111.46|2
1629368330000|2021-08-19 10:18:50|111.6|111.54|111.58|111.52|111.6|111.54|111.58|111.52|610
1629368340000|2021-08-19 10:19:00||111.54||111.52||111.54||111.52|0
1629368350000|2021-08-19 10:19:10|111.6|111.54|111.6|111.56|111.6|111.56|111.6|111.52|1331
1629368360000|2021-08-19 10:19:20|111.58|111.54|111.6|111.56|111.6|111.56|111.58|111.54|1
1629368370000|2021-08-19 10:19:30|111.58|111.54|111.6|111.54|111.6|111.56|111.58|111.52|24
1629368380000|2021-08-19 10:19:40|111.58|111.52|111.58|111.52|111.58|111.52|111.58|111.52|609
1629368390000|2021-08-19 10:19:50|111.56|111.5|111.58|111.52|111.58|111.52|111.54|111.5|9584
1629368400000|2021-08-19 10:20:00|111.6||111.6||111.6||111.58||0
1629368410000|2021-08-19 10:20:10|111.58||111.58||111.6||111.58||10309
1629368420000|2021-08-19 10:20:20|111.56|111.5|111.54|111.5|111.56|111.52|111.5|111.46|18411
1629368430000|2021-08-19 10:20:30|111.56|111.48|111.52|111.48|111.56|111.48|111.52|111.48|74
1629368440000|2021-08-19 10:20:40|111.54|111.5|111.54|111.48|111.56|111.5|111.54|111.48|2072
1629368450000|2021-08-19 10:20:50|111.56|111.5|111.54|111.48|111.56|111.5|111.54|111.48|0
1629368460000|2021-08-19 10:21:00|111.56|111.5|111.58|111.54|111.64|111.58|111.56|111.5|1684
1629368470000|2021-08-19 10:21:10|111.6|111.56|111.62|111.54|111.62|111.56|111.6|111.54|0
1629368480000|2021-08-19 10:21:20|111.6|111.52|111.56|111.52|111.6|111.52|111.56|111.5|3508
1629368500000|2021-08-19 10:21:40|111.58|111.54|111.62|111.56|111.64|111.58|111.58|111.52|3
1629368510000|2021-08-19 10:21:50|111.64|111.58|111.62|111.56|111.64|111.58|111.62|111.56|1332
1629368520000|2021-08-19 10:22:00|111.64|111.58|111.74|111.66|111.74|111.66|111.64|111.58|8059
1629368530000|2021-08-19 10:22:10|111.76|111.68|111.78|111.7|111.8|111.7|111.76|111.68|165
1629368540000|2021-08-19 10:22:20|111.76|111.68|111.74|111.64|111.76|111.68|111.72|111.64|4652
1629368550000|2021-08-19 10:22:30||111.66||111.68||111.68||111.64|0
1629368560000|2021-08-19 10:22:40|111.76|111.7|111.8|111.76|111.8|111.76|111.76|111.7|7330
1629368580000|2021-08-19 10:23:00||111.74||111.76||111.78||111.74|6450
1629368590000|2021-08-19 10:23:10|111.86|111.78|111.82|111.74|111.9|111.8|111.76|111.74|3425
1629368600000|2021-08-19 10:23:20|111.8|111.76|111.78|111.74|111.8|111.78|111.78|111.74|300
1629368610000|2021-08-19 10:23:30|111.76|111.72|111.78|111.72|111.78|111.72|111.76|111.68|1660
1629368620000|2021-08-19 10:23:40||111.7||111.68||111.7||111.68|0
1629368630000|2021-08-19 10:23:50|111.8|111.7|111.78|111.68|111.8|111.74|111.78|111.68|0
1629368640000|2021-08-19 10:24:00||111.7||111.7||111.72||111.68|0
1629368650000|2021-08-19 10:24:10||111.68||111.68||111.68||111.68|872
1629368660000|2021-08-19 10:24:20|111.76|111.7|111.74|111.72|111.76|111.72|111.74|111.7|0
1629368670000|2021-08-19 10:24:30||111.7||111.7||111.7||111.7|1
1629368680000|2021-08-19 10:24:40|111.72||111.72||111.72||111.72||244
1629368690000|2021-08-19 10:24:50|111.74|111.72|111.82|111.72|111.82|111.76|111.74|111.7|3767
1629368700000|2021-08-19 10:25:00|111.8|111.74|111.78|111.72|111.82|111.74|111.78|111.7|1986
1629368710000|2021-08-19 10:25:10|111.76||111.76||111.76||111.76||0
1629368720000|2021-08-19 10:25:20|111.78|111.74|111.8|111.74|111.8|111.74|111.78|111.72|283
1629368730000|2021-08-19 10:25:30|111.78|111.72|111.9|111.84|111.92|111.86|111.78|111.72|0
1629368740000|2021-08-19 10:25:40|111.92|111.86|111.86|111.82|111.94|111.86|111.86|111.78|7679
1629368750000|2021-08-19 10:25:50|111.84|111.78|111.88|111.8|111.88|111.8|111.84|111.78|3009
1629368760000|2021-08-19 10:26:00|111.86|111.78|111.84|111.78|111.86|111.78|111.82|111.78|0
1629368770000|2021-08-19 10:26:10|111.86|111.8|111.92|111.86|111.96|111.88|111.86|111.8|2643
1629368780000|2021-08-19 10:26:20|111.9|111.88|111.9|111.86|111.9|111.88|111.9|111.86|0
1629368800000|2021-08-19 10:26:40|||||||||1200
1629368810000|2021-08-19 10:26:50|111.94|111.88|111.9|111.84|111.94|111.88|111.86|111.82|7433
1629368830000|2021-08-19 10:27:10|111.88|111.8|111.82|111.74|111.88|111.8|111.8|111.74|5461
1629368840000|2021-08-19 10:27:20|111.84||111.82||111.84||111.82||12278
1629368850000|2021-08-19 10:27:30||111.72||111.72||111.72||111.7|0
1629368860000|2021-08-19 10:27:40|111.8|111.74|111.78|111.74|111.8|111.74|111.78|111.7|0
1629368870000|2021-08-19 10:27:50|111.8||111.78||111.8||111.78||3073
1629368880000|2021-08-19 10:28:00|111.76|111.7|111.8|111.72|111.82|111.74|111.72|111.64|341
1629368890000|2021-08-19 10:28:10|111.82|111.74|111.78|111.7|111.82|111.74|111.78|111.7|0
1629368900000|2021-08-19 10:28:20|111.8|111.72|111.8|111.72|111.82|111.74|111.78|111.7|500
1629368910000|2021-08-19 10:28:30|111.82|111.74|111.82|111.74|111.82|111.74|111.8|111.72|0
1629368920000|2021-08-19 10:28:40|111.8|111.72|111.78|111.72|111.8|111.72|111.78|111.7|0
1629368930000|2021-08-19 10:28:50|111.8|111.74|111.86|111.78|111.86|111.8|111.8|111.74|2050
1629368940000|2021-08-19 10:29:00|111.84|111.8|111.82|111.74|111.84|111.8|111.76|111.72|15625
1629368960000|2021-08-19 10:29:20||111.76||111.74||111.76||111.74|500
1629368970000|2021-08-19 10:29:30|111.8|111.72|111.74|111.7|111.8|111.72|111.72|111.66|1269
1629369000000|2021-08-19 10:30:00|111.78|111.68|111.74|111.64|111.78|111.68|111.7|111.64|5414
1629369010000|2021-08-19 10:30:10|111.72|111.66|111.74|111.66|111.74|111.66|111.7|111.62|4000
1629369020000|2021-08-19 10:30:20|111.76|111.68|111.78|111.74|111.8|111.74|111.76|111.68|3631
1629369030000|2021-08-19 10:30:30|111.8||111.78||111.8||111.78||0
1629369040000|2021-08-19 10:30:40|111.76||111.78||111.78||111.76||3826
1629369050000|2021-08-19 10:30:50|111.8|111.76|111.86|111.8|111.86|111.8|111.8|111.76|10002
1629369060000|2021-08-19 10:31:00|111.9|111.82|111.88|111.82|111.9|111.84|111.86|111.8|1272
1629369070000|2021-08-19 10:31:10|111.9|111.84|111.9|111.84|111.94|111.86|111.9|111.84|72
1629369080000|2021-08-19 10:31:20|111.88|111.82|111.88|111.82|111.9|111.82|111.86|111.8|2438
1629369090000|2021-08-19 10:31:30|111.86|111.8|111.9|111.82|111.9|111.82|111.82|111.8|3320
1629369100000|2021-08-19 10:31:40|111.88|111.84|111.96|111.9|111.98|111.9|111.88|111.84|1110
1629369110000|2021-08-19 10:31:50|111.98||111.96||111.98||111.96||1162
1629369120000|2021-08-19 10:32:00|111.98||111.98||111.98||111.98||2000
1629369130000|2021-08-19 10:32:10|111.96|111.92|111.94|111.92|111.96|111.92|111.94|111.9|0
1629369140000|2021-08-19 10:32:20|111.92|111.88|111.92|111.84|111.92|111.88|111.86|111.82|6663
1629369150000|2021-08-19 10:32:30|111.9|111.86|111.86|111.8|111.9|111.86|111.84|111.78|2738
1629369160000|2021-08-19 10:32:40|111.88|111.78|111.82|111.76|111.88|111.8|111.8|111.74|5449
1629369170000|2021-08-19 10:32:50|111.8|111.74|111.78|111.72|111.8|111.74|111.78|111.72|2676
1629369180000|2021-08-19 10:33:00||111.74||111.72||111.74||111.72|0
1629369190000|2021-08-19 10:33:10|111.76||111.76||111.76||111.76||0
1629369210000|2021-08-19 10:33:30|111.74|111.68|111.78|111.7|111.78|111.72|111.72|111.66|2890
1629369220000|2021-08-19 10:33:40|111.8|111.72|111.78|111.7|111.84|111.76|111.78|111.7|0
1629369230000|2021-08-19 10:33:50|111.8|111.72|111.76|111.72|111.82|111.74|111.76|111.7|21681
1629369240000|2021-08-19 10:34:00|111.74|111.7|111.72|111.66|111.74|111.7|111.7|111.64|2546
1629369250000|2021-08-19 10:34:10|111.74|111.68|111.74|111.68|111.74|111.68|111.74|111.68|0
1629369260000|2021-08-19 10:34:20|111.76|111.7|111.76|111.7|111.78|111.72|111.76|111.68|1018
1629369270000|2021-08-19 10:34:30|111.78|111.68|111.76|111.68|111.78|111.72|111.76|111.68|2000
1629369280000|2021-08-19 10:34:40|111.78|111.7|111.78|111.72|111.78|111.72|111.78|111.7|1500
1629369290000|2021-08-19 10:34:50|111.8|111.74|111.84|111.76|111.84|111.76|111.8|111.74|0
1629369300000|2021-08-19 10:35:00|111.86|111.78|111.84|111.78|111.86|111.8|111.82|111.76|0
1629369310000|2021-08-19 10:35:10|111.82||111.84||111.84||111.82||90
1629369320000|2021-08-19 10:35:20|111.82|111.76|111.78|111.72|111.82|111.76|111.76|111.7|17491
1629369330000|2021-08-19 10:35:30|||||||||17794
1629369340000|2021-08-19 10:35:40|111.76|111.7|111.78|111.74|111.78|111.74|111.72|111.68|24999
1629369350000|2021-08-19 10:35:50|111.76|111.72|111.74|111.68|111.76|111.72|111.7|111.66|6317
1629369360000|2021-08-19 10:36:00|111.76|111.7|111.78|111.7|111.78|111.72|111.76|111.7|0
1629369370000|2021-08-19 10:36:10|111.76|111.68|111.76|111.7|111.78|111.7|111.76|111.68|1438
1629369380000|2021-08-19 10:36:20|111.78|111.72|111.76|111.72|111.78|111.72|111.76|111.7|0
1629369390000|2021-08-19 10:36:30|111.74|111.7|111.72|111.7|111.74|111.7|111.72|111.7|3341
1629369400000|2021-08-19 10:36:40|111.7|111.66|111.68|111.64|111.7|111.68|111.68|111.64|1575
1629369410000|2021-08-19 10:36:50||111.66||111.66||111.66||111.66|0
1629369420000|2021-08-19 10:37:00|111.7||111.72||111.72||111.7||2441
1629369430000|2021-08-19 10:37:10|111.7||111.7||111.7||111.7||0
1629369440000|2021-08-19 10:37:20|111.72||111.72||111.72||111.72||1799
1629369450000|2021-08-19 10:37:30|111.74|111.68|111.76|111.7|111.76|111.7|111.74|111.68|0
1629369460000|2021-08-19 10:37:40|111.78|111.72|111.76|111.72|111.78|111.74|111.76|111.7|3247
1629369470000|2021-08-19 10:37:50|111.78|111.74|111.78|111.72|111.78|111.74|111.78|111.72|534
1629369480000|2021-08-19 10:38:00|111.76||111.76||111.76||111.76||1439
1629369490000|2021-08-19 10:38:10|111.74|111.7|111.76|111.7|111.76|111.7|111.74|111.7|646
1629369500000|2021-08-19 10:38:20|111.74|111.72|111.78|111.72|111.78|111.74|111.74|111.72|3
1629369520000|2021-08-19 10:38:40|111.8|111.74|111.84|111.76|111.84|111.76|111.8|111.74|19698
1629369530000|2021-08-19 10:38:50|111.82|111.74|111.76|111.7|111.84|111.74|111.76|111.7|1822
1629369540000|2021-08-19 10:39:00|111.74|111.66|111.7|111.64|111.74|111.66|111.7|111.64|1
1629369550000|2021-08-19 10:39:10|111.68|111.62|111.66|111.56|111.68|111.62|111.66|111.56|1338
1629369560000|2021-08-19 10:39:20||111.58||111.58||111.58||111.58|0
1629369580000|2021-08-19 10:39:40|111.68|111.6|111.66|111.62|111.7|111.66|111.66|111.6|1822
1629369590000|2021-08-19 10:39:50|111.64|111.58|111.64|111.6|111.64|111.6|111.62|111.58|29
1629369610000|2021-08-19 10:40:10|111.66|111.62|111.7|111.64|111.72|111.66|111.66|111.62|5986
1629369620000|2021-08-19 10:40:20|111.72|111.66|111.7|111.64|111.74|111.66|111.7|111.64|0
1629369630000|2021-08-19 10:40:30|111.72|111.66|111.74|111.66|111.74|111.68|111.72|111.66|0
1629369640000|2021-08-19 10:40:40|111.76|111.68|111.76|111.7|111.78|111.7|111.76|111.68|0
1629369650000|2021-08-19 10:40:50|111.74|111.68|111.72|111.66|111.74|111.68|111.72|111.66|920
1629369660000|2021-08-19 10:41:00|111.7|111.68|111.68|111.64|111.7|111.68|111.68|111.64|4952
1629369670000|2021-08-19 10:41:10|111.66|111.62|111.62|111.6|111.66|111.62|111.62|111.56|8509
1629369680000|2021-08-19 10:41:20|111.66|111.62|111.64|111.6|111.68|111.62|111.64|111.6|1561
1629369690000|2021-08-19 10:41:30|111.62|111.56|111.58|111.54|111.62|111.6|111.56|111.5|27509
1629369700000|2021-08-19 10:41:40||111.52||111.52||111.52||111.5|0
1629369710000|2021-08-19 10:41:50|111.56|111.5|111.58|111.52|111.58|111.52|111.54|111.48|0
1629369720000|2021-08-19 10:42:00|||||||||670
1629369740000|2021-08-19 10:42:20|111.56|111.54|111.58|111.52|111.58|111.54|111.56|111.52|0
1629369750000|2021-08-19 10:42:30|111.56||111.58||111.58||111.56||0
1629369760000|2021-08-19 10:42:40|111.56||111.58||111.58||111.56||2298
1629369770000|2021-08-19 10:42:50|111.62|111.54|111.62|111.58|111.64|111.58|111.62|111.54|4
1629369780000|2021-08-19 10:43:00|111.6|111.54|111.56|111.52|111.62|111.54|111.54|111.48|3908
1629369790000|2021-08-19 10:43:10|111.54||111.56||111.56||111.54||90
1629369800000|2021-08-19 10:43:20|111.6|111.54|111.62|111.54|111.62|111.56|111.56|111.54|143
1629369810000|2021-08-19 10:43:30|111.6|111.52|111.58|111.52|111.6|111.54|111.58|111.5|0
1629369820000|2021-08-19 10:43:40|111.56|111.48|111.5|111.48|111.56|111.48|111.5|111.46|2008
1629369830000|2021-08-19 10:43:50|111.48|111.46|111.5|111.44|111.5|111.46|111.48|111.44|2656
1629369840000|2021-08-19 10:44:00|111.54|111.46|111.56|111.5|111.58|111.5|111.54|111.46|2502
1629369850000|2021-08-19 10:44:10|111.58|111.48|111.5|111.44|111.58|111.48|111.5|111.44|1828
1629369860000|2021-08-19 10:44:20|111.52|111.46|111.46|111.42|111.52|111.46|111.46|111.38|4661
1629369870000|2021-08-19 10:44:30|111.44|111.44|111.5|111.42|111.5|111.44|111.44|111.42|1500
1629369900000|2021-08-19 10:45:00||111.44||111.42||111.44||111.42|0
1629369910000|2021-08-19 10:45:10||111.44||111.42||111.44||111.42|0
1629369920000|2021-08-19 10:45:20|111.52|111.44|111.52|111.44|111.52|111.46|111.5|111.42|0
1629369930000|2021-08-19 10:45:30|111.56|111.46|111.54|111.48|111.58|111.52|111.52|111.46|8027
1629369940000|2021-08-19 10:45:40|111.52||111.52||111.54||111.5||2
1629369950000|2021-08-19 10:45:50|111.56|111.5|111.58|111.48|111.58|111.5|111.54|111.48|4102
1629369960000|2021-08-19 10:46:00|111.56|111.44|111.5|111.44|111.56|111.48|111.46|111.42|3304
1629369970000|2021-08-19 10:46:10|111.52|111.46|111.54|111.46|111.54|111.46|111.52|111.46|18
1629369980000|2021-08-19 10:46:20|111.52|111.44|111.54|111.46|111.54|111.48|111.5|111.44|0
1629369990000|2021-08-19 10:46:30|111.52|111.48|111.52|111.48|111.54|111.48|111.52|111.48|0
1629370000000|2021-08-19 10:46:40|111.5|111.46|111.5|111.44|111.52|111.48|111.5|111.44|79
1629370010000|2021-08-19 10:46:50|111.48||111.48||111.48||111.48||0
1629370020000|2021-08-19 10:47:00|111.46|111.42|111.48|111.44|111.48|111.44|111.46|111.42|4063
1629370030000|2021-08-19 10:47:10|111.46|111.42|111.4|111.32|111.46|111.42|111.4|111.32|10705
1629370040000|2021-08-19 10:47:20|111.42|111.34|111.4|111.32|111.42|111.34|111.4|111.3|1779
1629370050000|2021-08-19 10:47:30|111.38|111.3|111.36|111.34|111.38|111.34|111.36|111.28|895
1629370060000|2021-08-19 10:47:40|111.38|111.36|111.42|111.36|111.44|111.36|111.38|111.36|855
1629370070000|2021-08-19 10:47:50|111.44|111.38|111.44|111.38|111.48|111.4|111.44|111.38|0
1629370080000|2021-08-19 10:48:00|111.42|111.36|111.44|111.4|111.46|111.42|111.42|111.36|67
1629370090000|2021-08-19 10:48:10|111.46|111.42|111.48|111.42|111.48|111.42|111.46|111.42|0
1629370100000|2021-08-19 10:48:20|111.5|111.44|111.5|111.44|111.5|111.44|111.48|111.42|0
1629370110000|2021-08-19 10:48:30|111.48||111.5||111.5||111.48||0
1629370120000|2021-08-19 10:48:40|111.48||111.5||111.5||111.48||0
1629370130000|2021-08-19 10:48:50|111.52|111.46|111.54|111.48|111.58|111.52|111.52|111.46|4658
1629370140000|2021-08-19 10:49:00|111.52|111.5|111.54|111.48|111.54|111.5|111.52|111.48|519
1629370150000|2021-08-19 10:49:10|111.52|111.46|111.5|111.46|111.52|111.46|111.48|111.44|3730
1629370160000|2021-08-19 10:49:20||111.48||111.46||111.48||111.46|0
1629370170000|2021-08-19 10:49:30|111.54|111.48|111.58|111.5|111.58|111.5|111.54|111.48|2
1629370180000|2021-08-19 10:49:40|111.6|111.52|111.62|111.54|111.62|111.54|111.58|111.52|5933
1629370190000|2021-08-19 10:49:50|111.6|111.56|111.6|111.54|111.6|111.56|111.6|111.54|0
1629370200000|2021-08-19 10:50:00|111.58|111.52|111.54|111.48|111.6|111.52|111.54|111.48|1243
1629370210000|2021-08-19 10:50:10|111.52|111.5|111.54|111.5|111.56|111.5|111.52|111.5|37
1629370220000|2021-08-19 10:50:20|111.52||111.54||111.54||111.52||0
1629370230000|2021-08-19 10:50:30|111.52|111.48|111.46|111.38|111.52|111.48|111.44|111.38|11226
1629370240000|2021-08-19 10:50:40||111.42||111.42||111.42||111.42|0
1629370250000|2021-08-19 10:50:50|111.44|111.38|111.5|111.44|111.5|111.44|111.42|111.38|484
1629370260000|2021-08-19 10:51:00|111.52|111.46|111.52|111.46|111.52|111.46|111.52|111.46|330
1629370270000|2021-08-19 10:51:10|111.5|111.44|111.52|111.46|111.52|111.46|111.5|111.44|0
1629370280000|2021-08-19 10:51:20|111.5|111.44|111.5|111.44|111.5|111.44|111.5|111.44|1328
1629370290000|2021-08-19 10:51:30|111.52|111.42|111.5|111.42|111.52|111.46|111.44|111.4|2000
1629370310000|2021-08-19 10:51:50|111.48|111.4|111.48|111.4|111.48|111.4|111.46|111.4|0
1629370320000|2021-08-19 10:52:00|111.46|111.42|111.46|111.38|111.48|111.42|111.44|111.36|0
1629370330000|2021-08-19 10:52:10|111.48|111.4|111.5|111.42|111.5|111.44|111.48|111.4|1812
1629370350000|2021-08-19 10:52:30|111.48|111.44|111.5|111.46|111.5|111.46|111.48|111.44|200
1629370360000|2021-08-19 10:52:40|111.52|111.44|111.52|111.46|111.52|111.46|111.52|111.44|2409
1629370370000|2021-08-19 10:52:50|111.5|111.44|111.5|111.44|111.5|111.44|111.5|111.44|0
1629370380000|2021-08-19 10:53:00|111.48|111.42|111.48|111.42|111.48|111.42|111.42|111.38|12794
1629370390000|2021-08-19 10:53:10|111.46|111.4|111.46|111.4|111.48|111.42|111.42|111.38|4668
1629370400000|2021-08-19 10:53:20|111.44||111.44||111.44||111.44||882
1629370410000|2021-08-19 10:53:30||111.42||111.4||111.42||111.4|0
1629370420000|2021-08-19 10:53:40||111.42||111.4||111.42||111.4|0
1629370430000|2021-08-19 10:53:50|111.46|111.42|111.46|111.4|111.48|111.44|111.46|111.4|3
1629370440000|2021-08-19 10:54:00||111.42||111.4||111.42||111.4|8974
1629370450000|2021-08-19 10:54:10||111.42||111.4||111.42||111.4|0
1629370460000|2021-08-19 10:54:20|111.48|111.42|111.48|111.42|111.48|111.42|111.48|111.42|0
1629370470000|2021-08-19 10:54:30|111.5|111.44|111.52|111.44|111.52|111.46|111.5|111.44|2128
1629370480000|2021-08-19 10:54:40|111.5|111.46|111.5|111.44|111.5|111.46|111.5|111.42|1781
1629370490000|2021-08-19 10:54:50|111.48|111.42|111.44|111.4|111.48|111.42|111.44|111.4|2951
1629370500000|2021-08-19 10:55:00|111.46|111.42|111.5|111.42|111.5|111.44|111.46|111.4|0
1629370550000|2021-08-19 10:55:50|111.52|111.44|111.52|111.46|111.52|111.46|111.52|111.44|10
1629370560000|2021-08-19 10:56:00|111.5|111.44|111.5|111.42|111.5|111.44|111.5|111.42|64
1629370570000|2021-08-19 10:56:10|111.48|111.4|111.5|111.44|111.5|111.44|111.46|111.4|6450
1629370580000|2021-08-19 10:56:20||111.46||111.46||111.46||111.46|0
1629370590000|2021-08-19 10:56:30|111.48|111.44|111.48|111.44|111.48|111.44|111.48|111.44|0
1629370600000|2021-08-19 10:56:40|111.5||111.5||111.5||111.5||0
1629370630000|2021-08-19 10:57:10||111.46||111.46||111.46||111.46|254
1629370640000|2021-08-19 10:57:20|||||||||437
1629370650000|2021-08-19 10:57:30|111.48|111.44|111.48|111.44|111.48|111.44|111.46|111.44|811
1629370660000|2021-08-19 10:57:40|111.46||111.46||111.48||111.46||500
1629370670000|2021-08-19 10:57:50|111.44|111.42|111.48|111.42|111.48|111.44|111.44|111.4|1974
1629370680000|2021-08-19 10:58:00|111.46||111.48||111.48||111.44||21882
1629370690000|2021-08-19 10:58:10|111.46|111.4|111.42|111.4|111.46|111.4|111.42|111.4|13460
1629370700000|2021-08-19 10:58:20|111.4|111.38|111.36|111.3|111.42|111.4|111.3|111.24|43263
1629370710000|2021-08-19 10:58:30|||||||||1244
1629370720000|2021-08-19 10:58:40|111.34|111.28|111.38|111.34|111.44|111.38|111.3|111.28|8661
1629370730000|2021-08-19 10:58:50|111.36|111.32|111.34|111.3|111.36|111.32|111.32|111.3|3482
1629370740000|2021-08-19 10:59:00|111.32|111.32|111.34|111.3|111.36|111.32|111.32|111.3|2736
1629370750000|2021-08-19 10:59:10|111.38|111.32|111.38|111.32|111.38|111.34|111.38|111.3|436
1629370760000|2021-08-19 10:59:20|111.36||111.36||111.36||111.36||0
1629370770000|2021-08-19 10:59:30||111.34||111.32||111.34||111.32|0
1629370780000|2021-08-19 10:59:40||111.34||111.32||111.34||111.32|0
1629370790000|2021-08-19 10:59:50|111.38|111.34|111.38|111.34|111.38|111.36|111.38|111.32|605
1629370800000|2021-08-19 11:00:00|111.36|111.32|111.4|111.34|111.4|111.36|111.36|111.32|11674
1629370810000|2021-08-19 11:00:10|111.38|111.32|111.32|111.28|111.38|111.32|111.3|111.24|9251
1629370820000|2021-08-19 11:00:20|111.34|111.3|111.36|111.32|111.36|111.32|111.34|111.3|1742
1629370830000|2021-08-19 11:00:30||111.3||111.32||111.32||111.3|0
1629370840000|2021-08-19 11:00:40||111.3||111.32||111.32||111.3|0
1629370850000|2021-08-19 11:00:50||111.3||111.3||111.3||111.3|0
1629370860000|2021-08-19 11:01:00|111.34|111.32|111.34|111.3|111.34|111.32|111.34|111.28|0
1629370880000|2021-08-19 11:01:20|111.32|111.28|111.32|111.28|111.34|111.28|111.3|111.24|2961
1629370890000|2021-08-19 11:01:30|111.34|111.3|111.34|111.28|111.38|111.32|111.34|111.28|1505
1629370910000|2021-08-19 11:01:50|||||||||2695
1629370920000|2021-08-19 11:02:00||111.3||111.3||111.3||111.3|1445
1629370930000|2021-08-19 11:02:10|111.36|111.28|111.34|111.28|111.36|111.28|111.32|111.28|0
1629370940000|2021-08-19 11:02:20|111.36|111.3|111.38|111.34|111.38|111.34|111.36|111.3|2000
1629370950000|2021-08-19 11:02:30|111.4|111.36|111.42|111.36|111.42|111.36|111.4|111.34|11979
1629370960000|2021-08-19 11:02:40|111.4|111.34|111.38|111.32|111.42|111.34|111.36|111.3|7763
1629370970000|2021-08-19 11:02:50|111.4|111.34|111.4|111.34|111.4|111.34|111.4|111.34|3500
1629370990000|2021-08-19 11:03:10|111.42|111.36|111.44|111.38|111.48|111.44|111.42|111.36|12964
1629371000000|2021-08-19 11:03:20|111.42|111.4|111.38|111.3|111.42|111.4|111.34|111.3|7333
1629371010000|2021-08-19 11:03:30|111.36||111.38||111.38||111.36||0
1629371020000|2021-08-19 11:03:40|111.36||111.38||111.38||111.36||0
1629371030000|2021-08-19 11:03:50|111.36|111.32|111.4|111.36|111.4|111.36|111.36|111.32|3464
1629371040000|2021-08-19 11:04:00|111.38|111.34|111.38|111.32|111.38|111.34|111.36|111.32|0
1629371050000|2021-08-19 11:04:10|111.36||111.36||111.36||111.36||0
1629371060000|2021-08-19 11:04:20|111.34|111.3|111.36|111.32|111.36|111.32|111.34|111.3|2174
1629371070000|2021-08-19 11:04:30|111.38||111.36||111.38||111.36||38098
1629371080000|2021-08-19 11:04:40|111.38|111.34|111.4|111.36|111.4|111.36|111.38|111.34|0
1629371090000|2021-08-19 11:04:50|111.42|111.38|111.48|111.44|111.5|111.44|111.42|111.38|15700
1629371110000|2021-08-19 11:05:10|111.46|111.42|111.46|111.38|111.46|111.42|111.44|111.38|158185
1629371120000|2021-08-19 11:05:20|111.44|111.36|111.42|111.36|111.44|111.38|111.42|111.34|0
1629371130000|2021-08-19 11:05:30|111.44|111.38|111.42|111.38|111.44|111.38|111.42|111.38|0
1629371140000|2021-08-19 11:05:40|111.44|111.44|111.46|111.4|111.5|111.44|111.44|111.4|110533
1629371150000|2021-08-19 11:05:50|111.44|111.42|111.46|111.4|111.46|111.42|111.44|111.4|113
1629371160000|2021-08-19 11:06:00|111.44|111.42|111.42|111.38|111.44|111.42|111.4|111.38|6832
1629371170000|2021-08-19 11:06:10|111.44|111.4|111.44|111.4|111.44|111.4|111.44|111.4|25
1629371180000|2021-08-19 11:06:20|111.46|111.42|111.5|111.46|111.52|111.46|111.44|111.42|1026
1629371190000|2021-08-19 11:06:30||111.48||111.48||111.48||111.48|0
1629371200000|2021-08-19 11:06:40|111.52|111.5|111.5|111.48|111.54|111.5|111.5|111.44|3768
1629371220000|2021-08-19 11:07:00||111.46||111.46||111.48||111.44|1
1629371230000|2021-08-19 11:07:10||111.44||111.44||111.46||111.44|0
1629371240000|2021-08-19 11:07:20|111.48||111.5||111.5||111.48||0
1629371250000|2021-08-19 11:07:30||111.46||111.44||111.46||111.44|0
1629371260000|2021-08-19 11:07:40|111.48||111.5||111.5||111.48||0
1629371270000|2021-08-19 11:07:50|111.48|111.42|111.42|111.38|111.48|111.44|111.42|111.38|19908
1629371280000|2021-08-19 11:08:00|111.38|111.36|111.4|111.36|111.4|111.38|111.38|111.36|3143
1629371290000|2021-08-19 11:08:10|111.38|111.34|111.4|111.34|111.4|111.36|111.36|111.28|10169
1629371300000|2021-08-19 11:08:20|111.42|111.36|111.46|111.38|111.46|111.42|111.42|111.36|32351
1629371310000|2021-08-19 11:08:30|111.48|111.4|111.44|111.4|111.48|111.42|111.44|111.38|0
1629371320000|2021-08-19 11:08:40|111.42|111.38|111.36|111.3|111.42|111.38|111.36|111.3|1644
1629371330000|2021-08-19 11:08:50|111.34|111.32|111.4|111.34|111.4|111.36|111.34|111.32|9
1629371350000|2021-08-19 11:09:10|||||||||1500
1629371370000|2021-08-19 11:09:30|111.44|111.36|111.46|111.38|111.48|111.38|111.44|111.36|0
1629371380000|2021-08-19 11:09:40|111.48|111.4|111.5|111.44|111.5|111.44|111.48|111.4|0
1629371390000|2021-08-19 11:09:50|111.48|111.42|111.44|111.36|111.48|111.42|111.44|111.36|9
1629371400000|2021-08-19 11:10:00|111.42|111.38|111.42|111.34|111.44|111.38|111.4|111.34|0
1629371410000|2021-08-19 11:10:10|111.4||111.42||111.42||111.4||4649
1629371420000|2021-08-19 11:10:20|111.4|111.32|111.38|111.3|111.4|111.32|111.38|111.3|0
1629371430000|2021-08-19 11:10:30|111.36||111.38||111.38||111.36||0
1629371440000|2021-08-19 11:10:40|111.36|111.28|111.34|111.3|111.36|111.3|111.34|111.28|0
1629371450000|2021-08-19 11:10:50|111.36|111.26|111.34|111.26|111.36|111.26|111.3|111.24|1505
1629371460000|2021-08-19 11:11:00|111.36|111.28|111.36|111.32|111.4|111.32|111.34|111.28|5389
1629371470000|2021-08-19 11:11:10||111.3||111.3||111.3||111.3|0
1629371480000|2021-08-19 11:11:20||111.32||111.32||111.34||111.32|1836
1629371500000|2021-08-19 11:11:40|111.34|111.3|111.34|111.28|111.34|111.3|111.34|111.28|3424
1629371510000|2021-08-19 11:11:50|111.32|111.26|111.32|111.26|111.32|111.26|111.3|111.26|1305
1629371520000|2021-08-19 11:12:00|111.34|111.28|111.34|111.28|111.34|111.28|111.34|111.28|0
1629371530000|2021-08-19 11:12:10||111.26||111.28||111.28||111.26|0
1629371540000|2021-08-19 11:12:20||111.26||111.28||111.28||111.26|1072
1629371550000|2021-08-19 11:12:30|111.32|111.26|111.34|111.28|111.34|111.28|111.26|111.22|7184
1629371560000|2021-08-19 11:12:40|111.36|111.3|111.4|111.32|111.4|111.32|111.36|111.3|2976
1629371570000|2021-08-19 11:12:50|111.38||111.38||111.38||111.38||938
1629371580000|2021-08-19 11:13:00|111.4|111.34|111.44|111.38|111.46|111.44|111.38|111.34|13799
1629371590000|2021-08-19 11:13:10||111.4||111.38||111.4||111.38|0
1629371600000|2021-08-19 11:13:20|111.42|111.4|111.36|111.32|111.42|111.4|111.36|111.32|7127
1629371610000|2021-08-19 11:13:30|111.4|111.34|111.42|111.34|111.42|111.36|111.36|111.34|468
1629371620000|2021-08-19 11:13:40|111.44|111.36|111.38|111.32|111.46|111.4|111.36|111.32|10937
1629371630000|2021-08-19 11:13:50|||||||||884
1629371640000|2021-08-19 11:14:00|111.4|111.34|111.38|111.34|111.4|111.34|111.38|111.34|1935
1629371650000|2021-08-19 11:14:10|111.4|111.36|111.4|111.36|111.4|111.36|111.4|111.36|2
1629371660000|2021-08-19 11:14:20|111.38|111.34|111.4|111.34|111.4|111.34|111.38|111.32|4298
1629371670000|2021-08-19 11:14:30|111.42|111.36|111.46|111.42|111.48|111.42|111.42|111.36|724
1629371690000|2021-08-19 11:14:50|111.48|111.44|111.5|111.46|111.5|111.46|111.46|111.42|6126
1629371700000|2021-08-19 11:15:00|111.48|111.44|111.5|111.44|111.5|111.44|111.46|111.42|7668
1629371710000|2021-08-19 11:15:10|111.48|111.46|111.54|111.48|111.54|111.48|111.48|111.46|3
1629371720000|2021-08-19 11:15:20|111.52||111.54||111.54||111.52||0
1629371730000|2021-08-19 11:15:30|111.52|111.46|111.46|111.42|111.52|111.48|111.44|111.42|10098
1629371740000|2021-08-19 11:15:40|111.44|111.4|111.48|111.42|111.48|111.42|111.44|111.4|4400
1629371750000|2021-08-19 11:15:50|111.46|111.4|111.46|111.4|111.46|111.4|111.46|111.4|4036
1629371760000|2021-08-19 11:16:00|111.48|111.42|111.46|111.4|111.48|111.42|111.46|111.4|0
1629371770000|2021-08-19 11:16:10|111.48|111.42|111.44|111.4|111.48|111.42|111.44|111.4|97
1629371790000|2021-08-19 11:16:30|111.46||111.46||111.46||111.44||4
1629371800000|2021-08-19 11:16:40|111.44||111.46||111.46||111.44||0
1629371810000|2021-08-19 11:16:50|111.44|111.42|111.5|111.46|111.5|111.46|111.44|111.42|0
1629371820000|2021-08-19 11:17:00|111.48|111.42|111.5|111.42|111.5|111.42|111.48|111.42|341
1629371830000|2021-08-19 11:17:10|111.48|111.46|111.5|111.46|111.5|111.46|111.48|111.46|0
1629371840000|2021-08-19 11:17:20|111.48|111.42|111.5|111.46|111.5|111.46|111.48|111.42|13138
1629371860000|2021-08-19 11:17:40|111.52|111.48|111.54|111.46|111.54|111.48|111.52|111.46|10
1629371870000|2021-08-19 11:17:50|111.52|111.42|111.5|111.42|111.52|111.42|111.48|111.42|46
1629371880000|2021-08-19 11:18:00|111.52|111.44|111.52|111.46|111.52|111.46|111.5|111.42|18
1629371890000|2021-08-19 11:18:10|111.5||111.52||111.52||111.5||0
1629371900000|2021-08-19 11:18:20||111.48||111.46||111.48||111.46|10
1629371910000|2021-08-19 11:18:30||111.48||111.46||111.48||111.46|0
1629371920000|2021-08-19 11:18:40|111.5|111.42|111.52|111.46|111.52|111.46|111.48|111.42|149
1629371930000|2021-08-19 11:18:50|111.5||111.52||111.52||111.5||0
1629371940000|2021-08-19 11:19:00|111.5||111.5||111.5||111.5||0
1629371950000|2021-08-19 11:19:10|111.48|111.42|111.46|111.42|111.48|111.42|111.46|111.42|6
1629371960000|2021-08-19 11:19:20|111.44|111.4|111.44|111.4|111.44|111.4|111.44|111.4|5639
1629371970000|2021-08-19 11:19:30|111.42|111.38|111.4|111.34|111.42|111.38|111.4|111.34|1599
1629371980000|2021-08-19 11:19:40|111.38|111.32|111.4|111.34|111.4|111.36|111.38|111.3|88
1629371990000|2021-08-19 11:19:50|111.38|111.32|111.4|111.32|111.4|111.32|111.38|111.32|0
1629372000000|2021-08-19 11:20:00|111.42|111.34|111.46|111.4|111.48|111.4|111.4|111.34|992
1629372010000|2021-08-19 11:20:10|111.44|111.38|111.44|111.36|111.44|111.38|111.44|111.36|0
1629372020000|2021-08-19 11:20:20||111.38||111.38||111.38||111.38|0
1629372030000|2021-08-19 11:20:30|111.42||111.42||111.42||111.42||2
1629372040000|2021-08-19 11:20:40|111.44|111.4|111.44|111.4|111.46|111.4|111.44|111.4|0
1629372050000|2021-08-19 11:20:50||111.42||111.42||111.42||111.42|310
1629372060000|2021-08-19 11:21:00|111.46|111.44|111.46|111.44|111.46|111.44|111.44|111.44|7
1629372110000|2021-08-19 11:21:50|111.44|111.4|111.46|111.4|111.46|111.44|111.44|111.38|362
1629372120000|2021-08-19 11:22:00|111.44|111.38|111.4|111.34|111.44|111.38|111.38|111.34|1471
1629372130000|2021-08-19 11:22:10|111.42|111.36|111.42|111.36|111.44|111.36|111.4|111.34|2074
1629372140000|2021-08-19 11:22:20|||||||||897
1629372150000|2021-08-19 11:22:30|111.44||111.44||111.44||111.44||0
1629372160000|2021-08-19 11:22:40|111.42||111.42||111.42||111.42||0
1629372190000|2021-08-19 11:23:10|111.4||111.44||111.44||111.4||1
1629372200000|2021-08-19 11:23:20|111.42|111.38|111.52|111.48|111.52|111.48|111.42|111.38|1365
1629372210000|2021-08-19 11:23:30|111.54|111.5|111.56|111.5|111.56|111.5|111.54|111.5|1916
1629372220000|2021-08-19 11:23:40|111.58|111.52|111.6|111.54|111.6|111.56|111.58|111.52|3653
1629372230000|2021-08-19 11:23:50|111.58|111.56|111.6|111.56|111.6|111.56|111.58|111.56|4287
1629372240000|2021-08-19 11:24:00||111.54||111.54||111.54||111.54|22
1629372250000|2021-08-19 11:24:10|111.58|111.56|111.6|111.56|111.6|111.56|111.58|111.56|0
1629372260000|2021-08-19 11:24:20|111.58|111.54|111.54|111.5|111.6|111.54|111.54|111.5|5116
1629372270000|2021-08-19 11:24:30|111.56|111.52|111.6|111.52|111.6|111.56|111.54|111.52|9913
1629372280000|2021-08-19 11:24:40|111.58|111.54|111.6|111.54|111.6|111.54|111.56|111.52|1995
1629372290000|2021-08-19 11:24:50|111.58|111.52|111.54|111.5|111.58|111.52|111.54|111.5|4661
1629372300000|2021-08-19 11:25:00|111.52|111.48|111.54|111.48|111.54|111.5|111.52|111.46|9394
1629372320000|2021-08-19 11:25:20|||||||||500
1629372330000|2021-08-19 11:25:30|111.56|111.5|111.64|111.58|111.64|111.58|111.56|111.5|31147
1629372350000|2021-08-19 11:25:50||111.6||111.6||111.6||111.6|0
1629372360000|2021-08-19 11:26:00|111.68|111.58|111.72|111.66|111.72|111.66|111.68|111.58|2767
1629372370000|2021-08-19 11:26:10|111.74|111.68|111.78|111.72|111.78|111.72|111.74|111.68|0
1629372380000|2021-08-19 11:26:20|111.8|111.74|111.78|111.72|111.8|111.74|111.78|111.72|1500
1629372390000|2021-08-19 11:26:30|111.76|111.7|111.7|111.66|111.76|111.7|111.7|111.66|4185
1629372400000|2021-08-19 11:26:40|111.68|111.64|111.68|111.64|111.68|111.64|111.68|111.64|0
1629372410000|2021-08-19 11:26:50|111.66|111.62|111.68|111.62|111.68|111.62|111.66|111.62|1519
1629372420000|2021-08-19 11:27:00|111.66||111.66||111.68||111.66||0
1629372430000|2021-08-19 11:27:10|111.68|111.64|111.68|111.62|111.7|111.66|111.68|111.62|603
1629372450000|2021-08-19 11:27:30|111.7|111.64|111.7|111.64|111.72|111.64|111.7|111.64|0
1629372460000|2021-08-19 11:27:40|111.68|111.62|111.68|111.62|111.68|111.62|111.68|111.62|316
1629372470000|2021-08-19 11:27:50|111.7|111.64|111.7|111.64|111.7|111.64|111.68|111.62|0
1629372490000|2021-08-19 11:28:10|111.72||111.72||111.72||111.72||0
1629372500000|2021-08-19 11:28:20|111.7||111.72||111.72||111.7||0
1629372510000|2021-08-19 11:28:30|111.74|111.66|111.76|111.7|111.76|111.7|111.74|111.66|0
1629372520000|2021-08-19 11:28:40|111.74|111.72|111.74|111.72|111.74|111.72|111.74|111.7|0
1629372530000|2021-08-19 11:28:50|111.78|111.7|111.84|111.78|111.84|111.78|111.78|111.7|2
1629372540000|2021-08-19 11:29:00|111.82||111.84||111.84||111.82||0
1629372550000|2021-08-19 11:29:10|111.82||111.84||111.84||111.82||0
1629372560000|2021-08-19 11:29:20|111.86|111.8|111.82|111.78|111.86|111.8|111.82|111.78|0
1629372580000|2021-08-19 11:29:40||111.8||111.8||111.8||111.8|0
1629372600000|2021-08-19 11:30:00|111.86|111.82|111.9|111.84|111.92|111.84|111.86|111.82|13962
1629372610000|2021-08-19 11:30:10||111.82||111.84||111.84||111.82|0
1629372650000|2021-08-19 11:30:50|111.88||111.88||111.9||111.88||21959
1629372660000|2021-08-19 11:31:00|111.86|111.82|111.82|111.78|111.88|111.82|111.82|111.78|9809
1629372670000|2021-08-19 11:31:10||111.8||111.8||111.8||111.8|1
1629372680000|2021-08-19 11:31:20|111.8|111.78|111.82|111.78|111.82|111.78|111.8|111.78|3175
1629372700000|2021-08-19 11:31:40|||||||||9109
1629372710000|2021-08-19 11:31:50|111.8|111.76|111.78|111.74|111.8|111.76|111.78|111.72|3890
1629372720000|2021-08-19 11:32:00|111.8|111.76|111.84|111.82|111.86|111.82|111.8|111.76|4494
1629372730000|2021-08-19 11:32:10||111.8||111.8||111.8||111.8|0
1629372740000|2021-08-19 11:32:20|111.86|111.82|111.9|111.84|111.92|111.86|111.86|111.82|2134
1629372750000|2021-08-19 11:32:30|111.88|111.82|111.88|111.84|111.88|111.84|111.88|111.82|9090
1629372770000|2021-08-19 11:32:50||111.86||111.84||111.86||111.84|9495
1629372790000|2021-08-19 11:33:10|111.86|111.82|111.84|111.8|111.86|111.82|111.82|111.78|8311
1629372800000|2021-08-19 11:33:20|111.88|111.82|111.88|111.82|111.88|111.82|111.88|111.82|3
1629372810000|2021-08-19 11:33:30|111.9|111.84|111.9|111.82|111.9|111.84|111.88|111.82|1882
1629372820000|2021-08-19 11:33:40|111.88||111.88||111.88||111.88||0
1629372830000|2021-08-19 11:33:50|111.9|111.84|111.94|111.88|111.96|111.9|111.88|111.84|3409
1629372880000|2021-08-19 11:34:40|111.96|111.9|111.94|111.92|112|111.96|111.94|111.9|7408
1629372900000|2021-08-19 11:35:00|111.92|111.9|111.94|111.88|111.94|111.9|111.92|111.88|4935
1629372910000|2021-08-19 11:35:10|||||||||3000
1629372920000|2021-08-19 11:35:20|111.92||111.94||111.94||111.92||42
1629372930000|2021-08-19 11:35:30||111.9||111.88||111.9||111.88|0
1629372940000|2021-08-19 11:35:40|111.92||111.94||111.94||111.92||0
1629372950000|2021-08-19 11:35:50||111.9||111.88||111.9||111.88|454
1629372960000|2021-08-19 11:36:00||111.9||111.9||111.9||111.88|0
1629372970000|2021-08-19 11:36:10|111.96|111.92|112|111.94|112|111.94|111.96|111.92|44
1629372980000|2021-08-19 11:36:20|111.98||111.98||111.98||111.98||1
1629372990000|2021-08-19 11:36:30|112|111.96|112|111.94|112|111.96|112|111.94|1500
1629373000000|2021-08-19 11:36:40||111.96||111.94||111.96||111.94|0
1629373010000|2021-08-19 11:36:50||111.96||111.94||111.96||111.94|0
1629373020000|2021-08-19 11:37:00|111.98||112||112||111.98||0
1629373030000|2021-08-19 11:37:10||111.96||111.96||111.96||111.94|0
1629373040000|2021-08-19 11:37:20|112.02|111.94|112.08|112.02|112.14|112.08|112.02|111.94|18104
1629373050000|2021-08-19 11:37:30|112.06|112|112.04|112|112.06|112|112.02|112|47805
1629373060000|2021-08-19 11:37:40|112.06|111.98|112.06|112.02|112.08|112.06|112|111.98|46226
1629373070000|2021-08-19 11:37:50|112.04|111.98|112.06|112|112.06|112.02|111.98|111.94|168533
1629373080000|2021-08-19 11:38:00|112.08|112.02|112.08|112.04|112.12|112.06|112.08|112.02|17369
1629373090000|2021-08-19 11:38:10|112.06|112.02|112.02|111.98|112.06|112.02|112.02|111.98|16130
1629373110000|2021-08-19 11:38:30|112.06|112|112.08|112.04|112.08|112.04|112.06|112|1669
1629373130000|2021-08-19 11:38:50|||||||||2750
1629373140000|2021-08-19 11:39:00|112.06|112.02|112|111.98|112.06|112.02|112|111.92|26061
1629373150000|2021-08-19 11:39:10|111.98|111.96|111.96|111.92|112|111.96|111.96|111.92|3401
1629373160000|2021-08-19 11:39:20|111.94|111.9|111.96|111.92|111.96|111.92|111.94|111.9|4758
1629373190000|2021-08-19 11:39:50|111.94||111.96||111.96||111.94||11147
1629373200000|2021-08-19 11:40:00|111.94||111.94||111.94||111.94||0
1629373210000|2021-08-19 11:40:10|111.96||111.94||111.96||111.94||445
1629373220000|2021-08-19 11:40:20|111.96||111.96||111.96||111.96||10000
1629373230000|2021-08-19 11:40:30|111.98|111.94|112.02|111.96|112.02|111.98|111.98|111.94|2350
1629373240000|2021-08-19 11:40:40|112|111.98|112.06|112|112.08|112.02|112|111.98|8366
1629373250000|2021-08-19 11:40:50|112.04|111.98|112.04|111.98|112.04|111.98|112.04|111.98|82426
1629373260000|2021-08-19 11:41:00|112.02|111.96|111.96|111.92|112.02|111.96|111.96|111.92|13443
1629373270000|2021-08-19 11:41:10|||||||||1102
1629373280000|2021-08-19 11:41:20|111.98|111.94|111.96|111.92|112|111.94|111.96|111.92|12341
1629373300000|2021-08-19 11:41:40|111.94|111.9|111.94|111.88|111.94|111.9|111.92|111.88|4975
1629373340000|2021-08-19 11:42:20|111.92|111.84|111.94|111.88|111.94|111.9|111.88|111.82|2780
1629373350000|2021-08-19 11:42:30|111.92|111.86|111.92|111.86|111.94|111.88|111.9|111.84|1402
1629373360000|2021-08-19 11:42:40||111.88||111.88||111.88||111.88|0
1629373370000|2021-08-19 11:42:50||111.86||111.88||111.88||111.86|1501
1629373380000|2021-08-19 11:43:00|111.9|111.86|111.86|111.8|111.92|111.86|111.86|111.78|11692
1629373400000|2021-08-19 11:43:20|111.88|111.82|111.82|111.8|111.88|111.86|111.82|111.8|3232
1629373410000|2021-08-19 11:43:30|111.84|111.82|111.84|111.8|111.84|111.82|111.84|111.8|4006
1629373420000|2021-08-19 11:43:40|111.88|111.82|111.86|111.8|111.9|111.84|111.86|111.8|1390
1629373430000|2021-08-19 11:43:50||111.82||111.82||111.82||111.8|0
1629373440000|2021-08-19 11:44:00|111.88|111.84|111.88|111.84|111.9|111.86|111.88|111.84|165
1629373460000|2021-08-19 11:44:20|111.92|111.86|111.94|111.88|111.96|111.88|111.92|111.86|2147
1629373470000|2021-08-19 11:44:30|111.92|111.86|111.88|111.82|111.92|111.86|111.84|111.8|13009
1629373480000|2021-08-19 11:44:40|111.86|111.8|111.86|111.8|111.86|111.8|111.84|111.8|0
1629373490000|2021-08-19 11:44:50|111.84|111.76|111.82|111.78|111.86|111.78|111.82|111.76|18682
1629373500000|2021-08-19 11:45:00|111.84|111.8|111.86|111.78|111.86|111.8|111.84|111.78|9035
1629373510000|2021-08-19 11:45:10|111.84||111.82||111.84||111.82||0
1629373520000|2021-08-19 11:45:20|111.8|111.76|111.8|111.76|111.8|111.76|111.78|111.76|3173
1629373540000|2021-08-19 11:45:40|111.82|111.78|111.8|111.78|111.82|111.78|111.8|111.76|1501
1629373560000|2021-08-19 11:46:00|111.78|111.76|111.78|111.74|111.78|111.76|111.76|111.74|4424
1629373580000|2021-08-19 11:46:20|||||||||380
1629373590000|2021-08-19 11:46:30|111.8|111.76|111.86|111.8|111.86|111.8|111.8|111.76|6693
1629373600000|2021-08-19 11:46:40|111.84|111.78|111.86|111.78|111.86|111.78|111.84|111.78|4471
1629373610000|2021-08-19 11:46:50|111.84||111.84||111.84||111.82||0
1629373620000|2021-08-19 11:47:00|111.86|111.8|111.86|111.8|111.86|111.8|111.86|111.78|0
1629373630000|2021-08-19 11:47:10|111.88|111.82|111.88|111.82|111.88|111.82|111.88|111.82|15000
1629373640000|2021-08-19 11:47:20|111.86|111.8|111.9|111.84|111.9|111.86|111.86|111.8|10
1629373660000|2021-08-19 11:47:40|111.92|111.86|111.94|111.88|111.94|111.88|111.92|111.86|11855
1629373670000|2021-08-19 11:47:50|111.92|111.86|111.86|111.82|111.94|111.88|111.86|111.82|5480
1629373680000|2021-08-19 11:48:00|111.84|111.8|111.8|111.72|111.84|111.8|111.76|111.7|3621
1629373690000|2021-08-19 11:48:10|111.78|111.7|111.78|111.74|111.78|111.74|111.7|111.66|26994
1629373700000|2021-08-19 11:48:20|111.8|111.76|111.8|111.74|111.84|111.78|111.78|111.74|6927
1629373710000|2021-08-19 11:48:30|111.82|111.76|111.8|111.74|111.82|111.8|111.8|111.74|6317
1629373720000|2021-08-19 11:48:40|111.78|111.76|111.76|111.74|111.78|111.76|111.76|111.74|8
1629373740000|2021-08-19 11:49:00|111.78||111.76||111.78||111.76||2144
1629373750000|2021-08-19 11:49:10|111.74|111.72|111.72|111.7|111.74|111.72|111.72|111.7|7702
1629373760000|2021-08-19 11:49:20|111.74|111.72|111.78|111.7|111.78|111.72|111.74|111.7|3592
1629373770000|2021-08-19 11:49:30||111.72||111.72||111.72||111.72|452
1629373790000|2021-08-19 11:49:50|111.76|111.7|111.74|111.7|111.76|111.7|111.74|111.7|3014
1629373800000|2021-08-19 11:50:00|111.76|111.72|111.78|111.72|111.78|111.72|111.76|111.72|1393
1629373810000|2021-08-19 11:50:10|111.76|111.7|111.76|111.7|111.76|111.7|111.74|111.7|174
1629373820000|2021-08-19 11:50:20||111.72||111.72||111.74||111.72|0
1629373830000|2021-08-19 11:50:30|111.74|111.7|111.74|111.7|111.76|111.7|111.74|111.7|12780
1629373850000|2021-08-19 11:50:50|111.76|111.72|111.76|111.7|111.76|111.72|111.76|111.7|0
1629373860000|2021-08-19 11:51:00||111.72||111.72||111.72||111.7|0
1629373870000|2021-08-19 11:51:10|111.74|111.7|111.74|111.68|111.74|111.7|111.72|111.66|6007
1629373880000|2021-08-19 11:51:20|111.72|111.66|111.7|111.68|111.74|111.7|111.7|111.66|4168
1629373890000|2021-08-19 11:51:30|111.72|111.7|111.78|111.72|111.78|111.74|111.72|111.7|8145
1629373900000|2021-08-19 11:51:40|111.76|111.7|111.76|111.68|111.76|111.7|111.74|111.66|1795
1629373910000|2021-08-19 11:51:50|||||||||5200
1629373920000|2021-08-19 11:52:00|111.74|111.66|111.7|111.64|111.74|111.66|111.7|111.64|0
1629373930000|2021-08-19 11:52:10||111.66||111.66||111.66||111.66|0
1629373960000|2021-08-19 11:52:40|111.68|111.64|111.68|111.64|111.7|111.64|111.68|111.62|98
1629373970000|2021-08-19 11:52:50|111.66|111.62|111.68|111.62|111.68|111.62|111.66|111.62|45
1629373980000|2021-08-19 11:53:00|111.66|111.6|111.64|111.6|111.68|111.6|111.62|111.58|714
1629374000000|2021-08-19 11:53:20|111.66||111.64||111.66||111.64||0
1629374010000|2021-08-19 11:53:30|111.66||111.64||111.66||111.64||0
1629374020000|2021-08-19 11:53:40|111.62|111.56|111.62|111.56|111.64|111.56|111.6|111.54|1850
1629374030000|2021-08-19 11:53:50|111.6||111.6||111.6||111.6||0
1629374040000|2021-08-19 11:54:00|111.62|111.54|111.6|111.52|111.62|111.54|111.58|111.52|3273
1629374050000|2021-08-19 11:54:10|111.58|111.5|111.54|111.5|111.58|111.5|111.54|111.48|0
1629374060000|2021-08-19 11:54:20|111.56|111.52|111.56|111.5|111.58|111.52|111.54|111.5|5413
1629374070000|2021-08-19 11:54:30|111.54|111.48|111.54|111.48|111.54|111.48|111.52|111.46|3186
1629374080000|2021-08-19 11:54:40|111.52|111.46|111.46|111.4|111.52|111.46|111.46|111.4|10686
1629374090000|2021-08-19 11:54:50||111.42||111.42||111.42||111.42|0
1629374100000|2021-08-19 11:55:00|111.48|111.44|111.48|111.42|111.5|111.44|111.48|111.42|11
1629374110000|2021-08-19 11:55:10|111.5|111.44|111.48|111.44|111.52|111.44|111.48|111.44|0
1629374130000|2021-08-19 11:55:30|111.46|111.42|111.48|111.42|111.5|111.46|111.44|111.42|6390
1629374140000|2021-08-19 11:55:40|111.46|111.44|111.54|111.48|111.54|111.48|111.46|111.44|1376
1629374160000|2021-08-19 11:56:00|111.56|111.5|111.54|111.48|111.56|111.52|111.54|111.48|5107
1629374170000|2021-08-19 11:56:10|111.52|111.46|111.52|111.46|111.54|111.46|111.5|111.44|3197
1629374190000|2021-08-19 11:56:30|111.5|111.48|111.5|111.46|111.54|111.48|111.5|111.46|2051
1629374200000|2021-08-19 11:56:40|111.48|111.44|111.52|111.44|111.54|111.44|111.46|111.42|1218
1629374210000|2021-08-19 11:56:50|111.5||111.5||111.5||111.5||0
1629374230000|2021-08-19 11:57:10|111.52|111.46|111.46|111.42|111.52|111.5|111.46|111.42|13678
1629374240000|2021-08-19 11:57:20|111.48|111.44|111.52|111.48|111.52|111.48|111.46|111.44|10984
1629374250000|2021-08-19 11:57:30|111.5|111.44|111.5|111.46|111.5|111.46|111.5|111.44|0
1629374260000|2021-08-19 11:57:40|111.52|111.48|111.52|111.46|111.52|111.5|111.52|111.44|10000
1629374270000|2021-08-19 11:57:50|111.5||111.52||111.52||111.5||777
1629374280000|2021-08-19 11:58:00|111.5|111.48|111.5|111.48|111.5|111.48|111.5|111.48|0
1629374290000|2021-08-19 11:58:10|111.52|111.5|111.56|111.5|111.6|111.54|111.52|111.48|26865
1629374300000|2021-08-19 11:58:20|111.54|111.52|111.56|111.52|111.56|111.52|111.54|111.5|3070
1629374320000|2021-08-19 11:58:40|||||||||1137
1629374330000|2021-08-19 11:58:50|111.58|111.54|111.58|111.52|111.62|111.58|111.58|111.5|215276
1629374340000|2021-08-19 11:59:00|111.56|111.5|111.48|111.42|111.58|111.52|111.48|111.42|28085
1629374350000|2021-08-19 11:59:10|111.52|111.44|111.52|111.44|111.52|111.46|111.52|111.44|1402
1629374380000|2021-08-19 11:59:40||111.46||111.46||111.46||111.46|0
1629374390000|2021-08-19 11:59:50|||||||||74
1629374400000|2021-08-19 12:00:00|111.54|111.48|111.52|111.48|111.6|111.56|111.52|111.48|16772
1629374410000|2021-08-19 12:00:10|111.5|111.46|111.52|111.48|111.54|111.48|111.5|111.46|6763
1629374420000|2021-08-19 12:00:20|111.5|111.46|111.48|111.46|111.5|111.46|111.48|111.46|0
1629374430000|2021-08-19 12:00:30|111.52|111.44|111.46|111.38|111.54|111.44|111.44|111.36|12168
1629374440000|2021-08-19 12:00:40|111.44|111.4|111.36|111.3|111.44|111.4|111.36|111.28|7409
1629374450000|2021-08-19 12:00:50|111.38|111.32|111.38|111.34|111.38|111.34|111.36|111.32|2768
1629374460000|2021-08-19 12:01:00|111.4|111.32|111.4|111.32|111.42|111.36|111.4|111.32|2251
1629374470000|2021-08-19 12:01:10|111.38|111.34|111.38|111.34|111.38|111.34|111.38|111.32|2878
1629374480000|2021-08-19 12:01:20|||||||||100
1629374490000|2021-08-19 12:01:30|111.36|111.32|111.34|111.3|111.36|111.32|111.32|111.3|4560
1629374500000|2021-08-19 12:01:40|111.32|111.28|111.34|111.3|111.34|111.32|111.3|111.26|26214
1629374510000|2021-08-19 12:01:50|111.36|111.32|111.4|111.34|111.42|111.36|111.36|111.32|9753
1629374520000|2021-08-19 12:02:00|111.38|111.36|111.38|111.32|111.38|111.36|111.36|111.32|2551
1629374530000|2021-08-19 12:02:10|111.36|111.3|111.32|111.28|111.38|111.34|111.32|111.26|46666
1629374540000|2021-08-19 12:02:20|111.36|111.26|111.46|111.4|111.48|111.4|111.36|111.26|6459
1629374550000|2021-08-19 12:02:30|111.48|111.42|111.46|111.4|111.48|111.42|111.46|111.4|0
1629374560000|2021-08-19 12:02:40|111.48|111.42|111.44|111.38|111.48|111.42|111.44|111.36|578
1629374570000|2021-08-19 12:02:50|111.42|111.36|111.44|111.36|111.44|111.36|111.42|111.36|0
1629374580000|2021-08-19 12:03:00|111.42|111.34|111.36|111.32|111.42|111.34|111.36|111.3|713
1629374590000|2021-08-19 12:03:10||111.3||111.3||111.34||111.3|2477
1629374600000|2021-08-19 12:03:20|111.34|111.32|111.44|111.38|111.46|111.4|111.34|111.28|66121
1629374610000|2021-08-19 12:03:30|111.42|111.36|111.42|111.36|111.42|111.36|111.4|111.34|900
1629374620000|2021-08-19 12:03:40|111.4|111.38|111.4|111.36|111.4|111.38|111.4|111.36|374
1629374630000|2021-08-19 12:03:50|111.42||111.42||111.42||111.4||0
1629374640000|2021-08-19 12:04:00|111.4|111.38|111.5|111.44|111.52|111.46|111.4|111.36|14841
1629374650000|2021-08-19 12:04:10|111.48|111.46|111.5|111.44|111.5|111.46|111.48|111.42|15000
1629374660000|2021-08-19 12:04:20|111.48||111.5||111.5||111.48||0
1629374670000|2021-08-19 12:04:30|111.44|111.42|111.52|111.48|111.52|111.48|111.44|111.42|27656
1629374680000|2021-08-19 12:04:40|111.5|111.46|111.5|111.46|111.52|111.46|111.5|111.46|901
1629374690000|2021-08-19 12:04:50|111.52|111.48|111.52|111.46|111.54|111.48|111.52|111.46|0
1629374700000|2021-08-19 12:05:00|111.54|111.48|111.54|111.48|111.6|111.54|111.5|111.46|111761
1629374720000|2021-08-19 12:05:20|111.52|111.46|111.44|111.4|111.52|111.46|111.44|111.38|24498
1629374730000|2021-08-19 12:05:30|111.42|111.36|111.42|111.36|111.44|111.38|111.42|111.34|530
1629374740000|2021-08-19 12:05:40|111.46|111.38|111.48|111.4|111.48|111.42|111.42|111.38|11389
1629374750000|2021-08-19 12:05:50|111.46|111.42|111.5|111.46|111.5|111.46|111.44|111.42|6470
1629374760000|2021-08-19 12:06:00|111.48|111.42|111.48|111.44|111.5|111.44|111.46|111.4|4
1629374770000|2021-08-19 12:06:10||111.42||111.44||111.44||111.42|0
1629374780000|2021-08-19 12:06:20|111.52|111.46|111.5|111.44|111.52|111.46|111.5|111.44|249
1629374790000|2021-08-19 12:06:30||111.46||111.46||111.46||111.46|0
1629374800000|2021-08-19 12:06:40|111.52|111.48|111.52|111.46|111.54|111.48|111.5|111.46|3211
1629374810000|2021-08-19 12:06:50|111.5|111.48|111.54|111.48|111.54|111.48|111.5|111.46|2008
1629374820000|2021-08-19 12:07:00|111.52|111.46|111.5|111.46|111.52|111.46|111.5|111.46|49
1629374840000|2021-08-19 12:07:20|111.48|111.44|111.46|111.4|111.5|111.44|111.46|111.4|1568
1629374850000|2021-08-19 12:07:30|111.44|111.42|111.42|111.36|111.44|111.42|111.42|111.36|1419
1629374860000|2021-08-19 12:07:40||111.38||111.36||111.38||111.36|0
1629374870000|2021-08-19 12:07:50|111.44|111.38|111.48|111.4|111.48|111.42|111.44|111.38|0
1629374880000|2021-08-19 12:08:00|111.46|111.42|111.46|111.38|111.46|111.42|111.46|111.38|0
1629374890000|2021-08-19 12:08:10||111.4||111.38||111.4||111.38|0
1629374930000|2021-08-19 12:08:50|111.48|111.4|111.48|111.4|111.48|111.4|111.48|111.38|1
1629374940000|2021-08-19 12:09:00|111.5|111.42|111.54|111.48|111.56|111.5|111.5|111.42|2462
1629374950000|2021-08-19 12:09:10|111.52|111.46|111.54|111.46|111.54|111.52|111.52|111.46|7909
1629374960000|2021-08-19 12:09:20|111.52|111.48|111.52|111.46|111.52|111.48|111.52|111.46|0
1629374970000|2021-08-19 12:09:30|111.5|111.44|111.5|111.44|111.5|111.44|111.48|111.44|0
1629374980000|2021-08-19 12:09:40||111.46||111.46||111.46||111.44|0
1629374990000|2021-08-19 12:09:50||111.44||111.44||111.46||111.44|0
1629375000000|2021-08-19 12:10:00||111.46||111.44||111.46||111.44|0
1629375010000|2021-08-19 12:10:10|111.52|111.46|111.54|111.48|111.58|111.52|111.52|111.46|10270
1629375020000|2021-08-19 12:10:20|111.52|111.46|111.52|111.48|111.52|111.48|111.5|111.46|2931
1629375030000|2021-08-19 12:10:30||111.46||111.48||111.48||111.46|40
1629375040000|2021-08-19 12:10:40|111.54|111.5|111.54|111.48|111.54|111.5|111.54|111.48|2
1629375070000|2021-08-19 12:11:10|||||||||422
1629375090000|2021-08-19 12:11:30|||||||||256000
1629375110000|2021-08-19 12:11:50|111.52|111.5|111.56|111.52|111.56|111.54|111.52|111.48|15640
1629375120000|2021-08-19 12:12:00|111.58|111.54|111.58|111.52|111.62|111.54|111.58|111.52|2306
1629375130000|2021-08-19 12:12:10|111.56|111.5|111.58|111.52|111.58|111.56|111.52|111.48|44137
1629375150000|2021-08-19 12:12:30|111.56|111.48|111.54|111.48|111.56|111.52|111.54|111.48|762
1629375160000|2021-08-19 12:12:40|111.56|111.5|111.56|111.5|111.58|111.52|111.56|111.5|0
1629375180000|2021-08-19 12:13:00|||||||||4775
1629375220000|2021-08-19 12:13:40|111.54|111.48|111.5|111.48|111.54|111.48|111.5|111.46|12547
1629375230000|2021-08-19 12:13:50|111.48|111.46|111.5|111.46|111.5|111.46|111.48|111.44|6
1629375250000|2021-08-19 12:14:10|111.48|111.44|111.5|111.46|111.5|111.46|111.48|111.44|7000
1629375260000|2021-08-19 12:14:20|111.52|111.48|111.56|111.5|111.56|111.5|111.52|111.48|13280
1629375270000|2021-08-19 12:14:30|111.54||111.56||111.56||111.54||1281
1629375280000|2021-08-19 12:14:40|111.58|111.52|111.58|111.54|111.58|111.56|111.58|111.52|1613
1629375290000|2021-08-19 12:14:50|111.56|111.5|111.56|111.5|111.56|111.52|111.54|111.5|2043
1629375300000|2021-08-19 12:15:00|111.54||111.54||111.54||111.54||0
1629375310000|2021-08-19 12:15:10|111.56||111.56||111.56||111.56||448
1629375320000|2021-08-19 12:15:20|111.54||111.54||111.54||111.52||111
1629375330000|2021-08-19 12:15:30|111.56||111.54||111.56||111.54||0
1629375340000|2021-08-19 12:15:40|111.52||111.52||111.52||111.52||0
1629375350000|2021-08-19 12:15:50|111.5|111.46|111.52|111.48|111.52|111.48|111.5|111.46|536
1629375360000|2021-08-19 12:16:00|111.5|111.46|111.5|111.46|111.52|111.48|111.5|111.46|256
1629375370000|2021-08-19 12:16:10|111.52|111.48|111.54|111.48|111.54|111.5|111.52|111.48|9
1629375380000|2021-08-19 12:16:20||111.5||111.5||111.5||111.48|0
1629375390000|2021-08-19 12:16:30||111.48||111.48||111.48||111.48|0
1629375400000|2021-08-19 12:16:40||111.5||111.48||111.5||111.48|2543
1629375410000|2021-08-19 12:16:50|111.52|111.46|111.52|111.46|111.52|111.46|111.52|111.46|0
1629375430000|2021-08-19 12:17:10|111.5|111.44|111.48|111.44|111.5|111.44|111.48|111.44|3401
1629375440000|2021-08-19 12:17:20|111.5||111.48||111.5||111.48||0
1629375450000|2021-08-19 12:17:30|||||||||1872
1629375460000|2021-08-19 12:17:40||111.46||111.44||111.46||111.44|0
1629375470000|2021-08-19 12:17:50|111.5|111.46|111.54|111.48|111.56|111.5|111.5|111.46|784
1629375480000|2021-08-19 12:18:00|111.52|111.46|111.54|111.46|111.54|111.46|111.52|111.46|140
1629375500000|2021-08-19 12:18:20|111.52|111.48|111.54|111.46|111.54|111.48|111.52|111.46|2500
1629375530000|2021-08-19 12:18:50|||||||||5964
1629375570000|2021-08-19 12:19:30|111.56|111.48|111.58|111.52|111.58|111.52|111.56|111.48|2067
1629375580000|2021-08-19 12:19:40||111.54||111.54||111.54||111.54|245
1629375600000|2021-08-19 12:20:00|111.56|111.52|111.52|111.46|111.56|111.52|111.52|111.46|8486
1629375610000|2021-08-19 12:20:10|111.54|111.48|111.54|111.48|111.54|111.48|111.54|111.48|0
1629375620000|2021-08-19 12:20:20|111.56|111.5|111.56|111.5|111.58|111.52|111.56|111.5|0
1629375630000|2021-08-19 12:20:30|111.58|111.52|111.6|111.56|111.62|111.58|111.58|111.52|3450
1629375640000|2021-08-19 12:20:40|111.58|111.54|111.56|111.5|111.6|111.54|111.56|111.48|2345
1629375650000|2021-08-19 12:20:50|111.54|111.48|111.56|111.5|111.56|111.5|111.54|111.48|450
1629375660000|2021-08-19 12:21:00|111.58||111.56||111.58||111.56||0
1629375670000|2021-08-19 12:21:10|111.58|111.48|111.54|111.5|111.58|111.5|111.54|111.48|5000
1629375680000|2021-08-19 12:21:20|111.56|111.52|111.56|111.5|111.58|111.52|111.56|111.5|0
1629375690000|2021-08-19 12:21:30|111.54||111.56||111.56||111.54||0
1629375700000|2021-08-19 12:21:40|111.54||111.56||111.56||111.54||2227
1629375710000|2021-08-19 12:21:50|111.54|111.48|111.54|111.5|111.56|111.5|111.52|111.48|4060
1629375720000|2021-08-19 12:22:00|111.52|111.46|111.52|111.48|111.52|111.48|111.52|111.46|0
1629375730000|2021-08-19 12:22:10|111.54||111.54||111.54||111.54||0
1629375750000|2021-08-19 12:22:30|111.56|111.5|111.54|111.5|111.58|111.5|111.54|111.48|16000
1629375760000|2021-08-19 12:22:40|111.56|111.52|111.6|111.54|111.6|111.54|111.56|111.52|915
1629375770000|2021-08-19 12:22:50|111.58|111.52|111.64|111.56|111.66|111.6|111.58|111.52|46605
1629375780000|2021-08-19 12:23:00|111.66|111.58|111.66|111.62|111.66|111.62|111.66|111.58|1977
1629375790000|2021-08-19 12:23:10|111.64|111.6|111.62|111.6|111.64|111.6|111.62|111.58|129
1629375800000|2021-08-19 12:23:20|111.64|111.58|111.66|111.62|111.66|111.62|111.64|111.58|3143
1629375830000|2021-08-19 12:23:50|111.68|111.64|111.72|111.66|111.74|111.7|111.68|111.64|6219
1629375840000|2021-08-19 12:24:00|111.7|111.68|111.76|111.7|111.76|111.7|111.7|111.68|12210
1629375850000|2021-08-19 12:24:10|111.74|111.72|111.76|111.7|111.8|111.72|111.74|111.7|0
1629375860000|2021-08-19 12:24:20|111.74||111.74||111.76||111.74||0
1629375870000|2021-08-19 12:24:30|111.72|111.68|111.72|111.68|111.72|111.68|111.7|111.68|946
1629375880000|2021-08-19 12:24:40|111.7|111.66|111.68|111.66|111.7|111.66|111.66|111.62|3
1629375890000|2021-08-19 12:24:50|111.7|111.64|111.76|111.7|111.76|111.7|111.66|111.62|5414
1629375900000|2021-08-19 12:25:00|111.78|111.72|111.82|111.74|111.82|111.78|111.78|111.72|1506
1629375910000|2021-08-19 12:25:10|111.8|111.76|111.82|111.74|111.82|111.78|111.8|111.74|0
1629375920000|2021-08-19 12:25:20|111.8|111.7|111.76|111.7|111.8|111.7|111.72|111.66|2000
1629375930000|2021-08-19 12:25:30||111.68||111.68||111.68||111.68|0
1629375940000|2021-08-19 12:25:40||111.7||111.68||111.7||111.66|0
1629375950000|2021-08-19 12:25:50|111.74|111.66|111.74|111.66|111.74|111.66|111.72|111.64|0
1629375970000|2021-08-19 12:26:10|111.76|111.68|111.78|111.72|111.78|111.72|111.76|111.68|285
1629375980000|2021-08-19 12:26:20||111.7||111.7||111.7||111.7|0
1629375990000|2021-08-19 12:26:30|111.76||111.78||111.78||111.76||5
1629376000000|2021-08-19 12:26:40|111.8|111.72|111.84|111.78|111.86|111.8|111.8|111.72|8816
1629376010000|2021-08-19 12:26:50|111.82|111.76|111.8|111.74|111.82|111.76|111.78|111.74|177
1629376020000|2021-08-19 12:27:00|111.78||111.8||111.8||111.78||0
1629376030000|2021-08-19 12:27:10|111.78||111.78||111.78||111.78||0
1629376040000|2021-08-19 12:27:20|111.8|111.76|111.84|111.76|111.84|111.76|111.8|111.76|0
1629376050000|2021-08-19 12:27:30|||||||||183
1629376060000|2021-08-19 12:27:40|111.86|111.78|111.84|111.78|111.86|111.78|111.82|111.78|0
1629376070000|2021-08-19 12:27:50|111.82|111.76|111.82|111.76|111.84|111.76|111.76|111.74|55000
1629376080000|2021-08-19 12:28:00|111.84|111.8|111.9|111.82|111.9|111.82|111.84|111.8|2835
1629376090000|2021-08-19 12:28:10|111.88||111.9||111.9||111.88||0
1629376100000|2021-08-19 12:28:20|111.88|111.8|111.88|111.8|111.88|111.8|111.86|111.8|2000
1629376130000|2021-08-19 12:28:50|||||||||1690
1629376140000|2021-08-19 12:29:00|||||||||5193
1629376150000|2021-08-19 12:29:10||111.82||111.82||111.82||111.82|2263
1629376190000|2021-08-19 12:29:50|111.86|111.8|111.84|111.8|111.86|111.8|111.84|111.78|120
1629376200000|2021-08-19 12:30:00|111.88||111.88||111.88||111.88||0
1629376210000|2021-08-19 12:30:10|111.84||111.84||111.84||111.84||1
1629376220000|2021-08-19 12:30:20|111.88|111.82|111.88|111.8|111.88|111.82|111.88|111.8|9
1629376230000|2021-08-19 12:30:30||111.82||111.82||111.82||111.82|0
1629376240000|2021-08-19 12:30:40|111.86|111.8|111.88|111.82|111.88|111.82|111.84|111.8|0
1629376250000|2021-08-19 12:30:50|111.9||111.88||111.9||111.88||7643
1629376260000|2021-08-19 12:31:00|111.86|111.8|111.88|111.82|111.88|111.82|111.86|111.8|5326
1629376300000|2021-08-19 12:31:40|111.86||111.86||111.86||111.86||3
1629376310000|2021-08-19 12:31:50|111.88|111.84|111.98|111.9|111.98|111.9|111.88|111.84|2798
1629376320000|2021-08-19 12:32:00|112|111.92|111.98|111.92|112|111.94|111.98|111.92|0
1629376330000|2021-08-19 12:32:10|111.96||111.96||111.98||111.96||240
1629376340000|2021-08-19 12:32:20|111.94|111.9|111.94|111.9|111.94|111.9|111.94|111.9|3279
1629376350000|2021-08-19 12:32:30|111.92|111.88|111.94|111.9|111.96|111.9|111.92|111.88|7539
1629376360000|2021-08-19 12:32:40|111.96|111.88|111.98|111.92|111.98|111.92|111.96|111.88|485
1629376370000|2021-08-19 12:32:50|111.96|111.94|111.96|111.9|111.98|111.94|111.96|111.9|32
1629376380000|2021-08-19 12:33:00|111.98|111.92|112|111.96|112|111.96|111.98|111.92|1504
1629376390000|2021-08-19 12:33:10|111.98|111.94|111.94|111.9|112|111.94|111.94|111.9|1585
1629376400000|2021-08-19 12:33:20|111.92|111.88|111.94|111.9|111.94|111.9|111.92|111.88|992
1629376440000|2021-08-19 12:34:00|111.92|111.88|111.9|111.86|111.92|111.88|111.88|111.84|1835
1629376450000|2021-08-19 12:34:10|111.88|111.82|111.86|111.78|111.9|111.82|111.86|111.78|6
1629376460000|2021-08-19 12:34:20||111.76||111.78||111.78||111.76|0
1629376480000|2021-08-19 12:34:40|111.84|111.8|111.84|111.8|111.84|111.8|111.84|111.78|4
1629376490000|2021-08-19 12:34:50|111.86|111.86|111.96|111.9|111.96|111.9|111.86|111.82|111699
1629376500000|2021-08-19 12:35:00|111.94|111.88|112.08|112.02|112.08|112.02|111.94|111.88|19537
1629376510000|2021-08-19 12:35:10|||||||||2053
1629376520000|2021-08-19 12:35:20|112.1|112.04|112.08|112.04|112.12|112.08|112.06|112|321068
1629376530000|2021-08-19 12:35:30|112.06|112.02|112.16|112.1|112.18|112.1|112.06|112|5792
1629376540000|2021-08-19 12:35:40|112.14|112.08|112.06|112.04|112.14|112.08|112.02|111.98|15078
1629376550000|2021-08-19 12:35:50|112.08|112.06|112.12|112.04|112.14|112.06|112.08|112.04|2125
1629376560000|2021-08-19 12:36:00|112.14|112.06|112.2|112.14|112.2|112.14|112.14|112.06|998
1629376580000|2021-08-19 12:36:20|||||||||5000
1629376590000|2021-08-19 12:36:30|112.22|112.16|112.28|112.26|112.3|112.26|112.22|112.16|25946
1629376600000|2021-08-19 12:36:40|112.3|112.2|112.28|112.22|112.3|112.24|112.28|112.2|88443
1629376610000|2021-08-19 12:36:50|112.26|112.2|112.24|112.16|112.26|112.2|112.18|112.12|28311
1629376620000|2021-08-19 12:37:00|112.26|112.22|112.28|112.24|112.32|112.24|112.26|112.22|3725
1629376630000|2021-08-19 12:37:10|112.3|112.22|112.32|112.24|112.32|112.24|112.3|112.22|0
1629376640000|2021-08-19 12:37:20|112.34||112.3||112.34||112.3||51658
1629376650000|2021-08-19 12:37:30|112.32|112.26|112.36|112.28|112.36|112.32|112.32|112.26|3308
1629376660000|2021-08-19 12:37:40|112.34|112.24|112.26|112.22|112.34|112.26|112.24|112.22|11893
1629376670000|2021-08-19 12:37:50|112.24|112.2|112.24|112.2|112.24|112.2|112.22|112.16|39953
1629376680000|2021-08-19 12:38:00|112.26|112.22|112.34|112.28|112.36|112.28|112.26|112.22|11046
1629376690000|2021-08-19 12:38:10|112.32|112.24|112.32|112.26|112.32|112.28|112.32|112.24|0
1629376700000|2021-08-19 12:38:20|112.34|112.28|112.32|112.28|112.34|112.28|112.32|112.28|0
1629376720000|2021-08-19 12:38:40|||||||||130670
1629376730000|2021-08-19 12:38:50|112.26|112.26|112.36|112.32|112.42|112.36|112.26|112.22|92819
1629376740000|2021-08-19 12:39:00|112.38||112.36||112.38||112.36||0
1629376760000|2021-08-19 12:39:20|112.38|112.34|112.4|112.34|112.42|112.34|112.38|112.34|127
1629376770000|2021-08-19 12:39:30|112.38|112.32|112.32|112.3|112.38|112.32|112.32|112.28|50012
1629376780000|2021-08-19 12:39:40|112.34|112.32|112.4|112.34|112.4|112.34|112.32|112.32|1753
1629376790000|2021-08-19 12:39:50|112.38|112.32|112.44|112.38|112.46|112.4|112.32|112.3|15848
1629376800000|2021-08-19 12:40:00|112.42|112.4|112.38|112.32|112.42|112.4|112.34|112.32|51170
1629376810000|2021-08-19 12:40:10||112.34||112.32||112.34||112.32|0
1629376820000|2021-08-19 12:40:20|112.36|112.3|112.36|112.32|112.36|112.32|112.34|112.3|3089
1629376830000|2021-08-19 12:40:30|112.38|112.34|112.38|112.36|112.38|112.36|112.38|112.34|4732
1629376850000|2021-08-19 12:40:50|112.36|112.34|112.36|112.32|112.36|112.34|112.36|112.3|14837
1629376860000|2021-08-19 12:41:00|112.38||112.36||112.38||112.36||20
1629376880000|2021-08-19 12:41:20|112.38|112.34|112.44|112.38|112.44|112.38|112.38|112.34|15531
1629376890000|2021-08-19 12:41:30||112.4||112.38||112.4||112.38|0
1629376900000|2021-08-19 12:41:40|112.46|112.4|112.54|112.46|112.54|112.46|112.46|112.4|62613
1629376910000|2021-08-19 12:41:50|112.52|112.44|112.4|112.38|112.52|112.44|112.4|112.38|8990
1629376920000|2021-08-19 12:42:00|112.38|112.36|112.4|112.36|112.4|112.36|112.38|112.36|867
1629376930000|2021-08-19 12:42:10|112.42|112.38|112.42|112.38|112.42|112.38|112.42|112.38|2705
1629376940000|2021-08-19 12:42:20|112.44|112.4|112.48|112.42|112.48|112.42|112.44|112.38|6443
1629376950000|2021-08-19 12:42:30|112.46|112.4|112.42|112.36|112.48|112.4|112.42|112.36|3954
1629376960000|2021-08-19 12:42:40|112.4|112.38|112.42|112.38|112.46|112.4|112.4|112.38|213374
1629376970000|2021-08-19 12:42:50|112.44|112.4|112.44|112.38|112.44|112.4|112.42|112.38|337
1629376980000|2021-08-19 12:43:00|112.32|112.4|112.32|112.3|112.44|112.4|112.32|112.3|112836
1629376990000|2021-08-19 12:43:10|112.38||112.34||112.38||112.32||30044
1629377000000|2021-08-19 12:43:20|112.36|112.26|112.34|112.28|112.38|112.28|112.32|112.26|5913
1629377010000|2021-08-19 12:43:30|112.36|112.3|112.38|112.3|112.38|112.3|112.36|112.3|0
1629377020000|2021-08-19 12:43:40|112.36|112.32|112.44|112.38|112.44|112.38|112.36|112.32|1035
1629377030000|2021-08-19 12:43:50|112.46|112.4|112.44|112.38|112.46|112.4|112.44|112.38|0
1629377040000|2021-08-19 12:44:00|112.42|112.36|112.42|112.36|112.42|112.36|112.4|112.36|2000
1629377060000|2021-08-19 12:44:20||112.38||112.38||112.38||112.38|0
1629377070000|2021-08-19 12:44:30|112.44|112.4|112.46|112.42|112.5|112.42|112.44|112.4|1401
1629377080000|2021-08-19 12:44:40|112.44||112.46||112.46||112.44||6930
1629377100000|2021-08-19 12:45:00|112.44|112.4|112.44|112.4|112.48|112.42|112.42|112.4|12557
1629377110000|2021-08-19 12:45:10|112.46||112.46||112.46||112.44||0
1629377120000|2021-08-19 12:45:20|112.44||112.44||112.46||112.44||3622
1629377130000|2021-08-19 12:45:30|112.42|112.38|112.4|112.38|112.42|112.38|112.4|112.36|11138
1629377150000|2021-08-19 12:45:50|112.38|112.36|112.36|112.32|112.38|112.36|112.34|112.32|15058
1629377180000|2021-08-19 12:46:20|112.34|112.3|112.34|112.28|112.34|112.3|112.3|112.28|13465
1629377190000|2021-08-19 12:46:30|112.36|112.3|112.36|112.28|112.4|112.34|112.36|112.28|15178
1629377200000|2021-08-19 12:46:40||112.3||112.3||112.3||112.3|0
1629377210000|2021-08-19 12:46:50|112.38|112.32|112.4|112.32|112.4|112.32|112.38|112.32|0
1629377220000|2021-08-19 12:47:00|112.38|112.3|112.38|112.34|112.4|112.36|112.32|112.3|7119
1629377230000|2021-08-19 12:47:10|112.36|112.32|112.36|112.3|112.36|112.34|112.34|112.3|7330
1629377240000|2021-08-19 12:47:20|112.38|112.32|112.36|112.3|112.38|112.32|112.36|112.3|0
1629377260000|2021-08-19 12:47:40|112.34|112.28|112.32|112.26|112.34|112.3|112.26|112.2|18756
1629377270000|2021-08-19 12:47:50|112.3|112.24|112.28|112.22|112.3|112.24|112.28|112.22|250
1629377290000|2021-08-19 12:48:10|112.26||112.28||112.28||112.26||12
1629377310000|2021-08-19 12:48:30|112.3|112.24|112.3|112.24|112.3|112.26|112.3|112.24|1761
1629377320000|2021-08-19 12:48:40|112.28||112.28||112.28||112.26||482
1629377330000|2021-08-19 12:48:50|112.26|112.22|112.28|112.22|112.28|112.22|112.26|112.22|1776
1629377340000|2021-08-19 12:49:00|112.26||112.26||112.26||112.26||0
1629377350000|2021-08-19 12:49:10|112.28|112.24|112.3|112.26|112.34|112.3|112.28|112.24|3663
1629377360000|2021-08-19 12:49:20|112.32|112.24|112.26|112.22|112.32|112.24|112.26|112.22|15099
1629377370000|2021-08-19 12:49:30|112.24|112.2|112.3|112.22|112.3|112.24|112.22|112.16|11027
1629377380000|2021-08-19 12:49:40|112.28|112.24|112.3|112.22|112.3|112.24|112.28|112.22|918
1629377390000|2021-08-19 12:49:50||112.24||112.24||112.24||112.24|0
1629377400000|2021-08-19 12:50:00|112.32|112.26|112.36|112.3|112.36|112.3|112.32|112.26|5930
1629377410000|2021-08-19 12:50:10|112.34|112.32|112.34|112.32|112.34|112.32|112.34|112.32|0
1629377430000|2021-08-19 12:50:30||112.3||112.3||112.3||112.3|5461
1629377440000|2021-08-19 12:50:40|112.32|112.28|112.36|112.32|112.36|112.32|112.32|112.28|11807
1629377450000|2021-08-19 12:50:50|||||||||2208
1629377460000|2021-08-19 12:51:00|112.34|112.34|112.38|112.32|112.4|112.36|112.34|112.32|3657
1629377470000|2021-08-19 12:51:10|112.36||112.38||112.38||112.36||0
1629377490000|2021-08-19 12:51:30|112.36|112.28|112.32|112.28|112.36|112.28|112.32|112.28|4152
1629377500000|2021-08-19 12:51:40|112.3|112.26|112.3|112.24|112.32|112.28|112.28|112.24|7926
1629377510000|2021-08-19 12:51:50|112.32|112.26|112.32|112.24|112.32|112.26|112.32|112.24|0
1629377520000|2021-08-19 12:52:00|112.3|112.26|112.38|112.32|112.38|112.32|112.3|112.26|1482
1629377540000|2021-08-19 12:52:20|112.36|112.3|112.34|112.3|112.36|112.32|112.32|112.3|11
1629377550000|2021-08-19 12:52:30|112.36||112.34||112.36||112.34||0
1629377570000|2021-08-19 12:52:50|112.36|112.32|112.36|112.3|112.38|112.34|112.36|112.3|25782
1629377580000|2021-08-19 12:53:00|112.3|112.28|112.38|112.32|112.38|112.32|112.3|112.26|55777
1629377590000|2021-08-19 12:53:10|112.4|112.34|112.4|112.34|112.42|112.36|112.4|112.34|0
1629377610000|2021-08-19 12:53:30|112.42|112.36|112.42|112.36|112.5|112.42|112.42|112.36|10792
1629377620000|2021-08-19 12:53:40|112.4|112.34|112.34|112.3|112.4|112.34|112.34|112.3|6686
1629377630000|2021-08-19 12:53:50|112.32|112.28|112.3|112.26|112.32|112.28|112.3|112.24|27451
1629377640000|2021-08-19 12:54:00|112.28|112.22|112.28|112.24|112.28|112.24|112.28|112.22|2160
1629377650000|2021-08-19 12:54:10|112.26|112.22|112.26|112.18|112.26|112.22|112.22|112.16|9480
1629377660000|2021-08-19 12:54:20|112.24|112.2|112.22|112.16|112.24|112.2|112.22|112.16|0
1629377670000|2021-08-19 12:54:30|112.2|112.14|112.18|112.14|112.2|112.14|112.18|112.14|0
1629377680000|2021-08-19 12:54:40|112.2|112.16|112.22|112.18|112.24|112.2|112.18|112.16|11382
1629377690000|2021-08-19 12:54:50|112.24|112.2|112.3|112.24|112.3|112.24|112.24|112.2|10253
1629377700000|2021-08-19 12:55:00|112.32|112.26|112.36|112.3|112.38|112.3|112.32|112.26|21912
1629377710000|2021-08-19 12:55:10|112.38|112.28|112.36|112.3|112.38|112.32|112.34|112.28|712
1629377720000|2021-08-19 12:55:20|112.34|112.28|112.38|112.3|112.38|112.3|112.32|112.28|14
1629377730000|2021-08-19 12:55:30|112.36||112.38||112.38||112.36||48673
1629377740000|2021-08-19 12:55:40|112.36||112.36||112.38||112.36||0
1629377750000|2021-08-19 12:55:50|112.3|112.28|112.3|112.24|112.3|112.28|112.26|112.22|76181
1629377760000|2021-08-19 12:56:00|112.34|112.26|112.32|112.26|112.34|112.28|112.3|112.26|58727
1629377770000|2021-08-19 12:56:10|112.34|112.28|112.3|112.28|112.36|112.28|112.26|112.24|58086
1629377780000|2021-08-19 12:56:20|112.28|112.26|112.3|112.24|112.3|112.26|112.28|112.24|349
1629377790000|2021-08-19 12:56:30|112.28|112.22|112.24|112.2|112.28|112.22|112.22|112.2|9390
1629377800000|2021-08-19 12:56:40|112.22|112.18|112.22|112.18|112.22|112.18|112.2|112.18|3489
1629377810000|2021-08-19 12:56:50|112.2|112.16|112.2|112.14|112.2|112.18|112.16|112.14|24571
1629377820000|2021-08-19 12:57:00|112.22|112.12|112.14|112.08|112.22|112.12|112.12|112.08|2780
1629377830000|2021-08-19 12:57:10||112.1||112.1||112.1||112.1|2010
1629377840000|2021-08-19 12:57:20|112.12||112.12||112.12||112.12||285
1629377850000|2021-08-19 12:57:30|112.1|112.08|112.08|112|112.12|112.08|112.06|111.98|13516
1629377860000|2021-08-19 12:57:40|112.06|112.02|112.12|112.08|112.12|112.08|112.06|112.02|13369
1629377870000|2021-08-19 12:57:50|112.1|112.06|112|111.94|112.1|112.08|111.98|111.9|12408
1629377880000|2021-08-19 12:58:00||111.92||111.92||111.92||111.92|776
1629377890000|2021-08-19 12:58:10|111.98|111.94|111.98|111.92|112|111.96|111.98|111.92|1500
1629377900000|2021-08-19 12:58:20|111.96|111.94|111.96|111.92|111.96|111.94|111.92|111.88|2415
1629377910000|2021-08-19 12:58:30|111.98|111.94|112.04|111.96|112.06|111.98|111.98|111.94|2089
1629377920000|2021-08-19 12:58:40|112.02|111.94|112.08|112|112.08|112|112.02|111.94|0
1629377930000|2021-08-19 12:58:50|112.06||112.06||112.06||112.04||0
1629377940000|2021-08-19 12:59:00|112.08|112.02|112.1|112.02|112.12|112.02|112.08|112.02|1780
1629377950000|2021-08-19 12:59:10|112.08||112.08||112.1||112.08||4020
1629377970000|2021-08-19 12:59:30|112.12|112.04|112.12|112.04|112.16|112.1|112.12|112.04|3350
1629377980000|2021-08-19 12:59:40|112.1|112.02|112.08|112.02|112.1|112.02|112.04|112|53514
1629377990000|2021-08-19 12:59:50|112|112|112.08|112.02|112.08|112.02|112|111.98|53300
1629378000000|2021-08-19 13:00:00|112.1|112.04|112.12|112.06|112.16|112.12|112.1|112.02|74788
1629378010000|2021-08-19 13:00:10|112.1|112.02|112.06|111.98|112.1|112.02|112.04|111.98|1205
1629378020000|2021-08-19 13:00:20|112.08||112.08||112.08||112.06||0
1629378030000|2021-08-19 13:00:30|112.1|112|112.06|111.98|112.14|112.06|112.04|111.98|63219
1629378040000|2021-08-19 13:00:40|112.04|111.96|112.04|111.94|112.04|111.96|112.02|111.94|3000
1629378050000|2021-08-19 13:00:50|112.02||112.02||112.02||112||0
1629378060000|2021-08-19 13:01:00|112.04|111.96|112.02|111.98|112.08|112|112.02|111.96|16452
1629378070000|2021-08-19 13:01:10|112|111.96|112.02|111.98|112.02|111.98|111.98|111.96|5915
1629378080000|2021-08-19 13:01:20|112|111.96|112|111.98|112|111.98|112|111.96|6618
1629378090000|2021-08-19 13:01:30|112.02||112.02||112.02||112||0
1629378110000|2021-08-19 13:01:50|112|111.96|111.9|111.84|112|111.96|111.9|111.84|29345
1629378120000|2021-08-19 13:02:00|111.92|111.86|111.96|111.9|111.96|111.9|111.92|111.86|2966
1629378130000|2021-08-19 13:02:10|111.98|111.92|112.04|111.96|112.04|111.98|111.98|111.92|12985
1629378140000|2021-08-19 13:02:20|||||||||285
1629378150000|2021-08-19 13:02:30|112.06|111.98|112.16|112.08|112.16|112.08|112.06|111.98|8050
1629378160000|2021-08-19 13:02:40|112.14|112.1|112.2|112.14|112.2|112.14|112.14|112.1|46005
1629378180000|2021-08-19 13:03:00|112.18|112.12|112.06|112.04|112.2|112.14|112.06|112.02|131068
1629378190000|2021-08-19 13:03:10|112.04|112.02|112.1|112.06|112.14|112.06|112.04|112.02|5555
1629378200000|2021-08-19 13:03:20||112.04||112.06||112.08||112.04|1016
1629378210000|2021-08-19 13:03:30|112.14|112.08|112.1|112|112.14|112.08|112.08|112|1888
1629378220000|2021-08-19 13:03:40|112.08|112.02|112.1|112.04|112.1|112.04|112.06|112.02|1949
1629378230000|2021-08-19 13:03:50|112.12|112.02|112.12|112.06|112.12|112.06|112.12|112.02|0
1629378240000|2021-08-19 13:04:00|112.1|112.04|112.1|112.06|112.1|112.06|112.06|112.04|1560
1629378250000|2021-08-19 13:04:10|112.08|112.04|112.04|112|112.08|112.04|112.04|112|88
1629378260000|2021-08-19 13:04:20|112.02|111.98|112.02|111.96|112.04|111.98|112|111.96|4914
1629378270000|2021-08-19 13:04:30|112.04|111.98|112.04|111.98|112.04|111.98|112.04|111.98|734
1629378290000|2021-08-19 13:04:50||112||112||112||112|0
1629378300000|2021-08-19 13:05:00||111.98||111.98||111.98||111.98|0
1629378310000|2021-08-19 13:05:10|112.02|111.96|112|111.92|112.04|111.98|111.98|111.92|14868
1629378320000|2021-08-19 13:05:20|111.98|111.94|111.98|111.94|111.98|111.94|111.98|111.94|0
1629378330000|2021-08-19 13:05:30|112|111.96|112.04|112.02|112.04|112.02|112|111.96|1213
1629378350000|2021-08-19 13:05:50|112.08|112.04|112.16|112.1|112.2|112.12|112.08|112.04|9539
1629378360000|2021-08-19 13:06:00|112.14|112.08|112.04|111.98|112.14|112.08|112.04|111.98|3824
1629378370000|2021-08-19 13:06:10|112.06|112|112.06|112|112.1|112.02|112.06|112|1465
1629378380000|2021-08-19 13:06:20|112.08|112.02|112.06|112.02|112.1|112.02|112.04|112.02|0
1629378390000|2021-08-19 13:06:30|112.08||112.06||112.1||112.06||966
1629378400000|2021-08-19 13:06:40|112.04||112.04||112.04||112.04||0
1629378420000|2021-08-19 13:07:00|112.06|112.04|112.14|112.08|112.14|112.08|112.04|112.04|5506
1629378430000|2021-08-19 13:07:10|112.16||112.16||112.16||112.16||0
1629378450000|2021-08-19 13:07:30|112.18|112.1|112.2|112.14|112.22|112.14|112.18|112.1|1732
1629378460000|2021-08-19 13:07:40|112.22|112.16|112.2|112.16|112.22|112.18|112.2|112.14|6471
1629378470000|2021-08-19 13:07:50||112.14||112.16||112.18||112.14|0
1629378480000|2021-08-19 13:08:00|112.22|112.18|112.22|112.2|112.22|112.2|112.22|112.18|105
1629378490000|2021-08-19 13:08:10|112.26|112.22|112.34|112.28|112.36|112.28|112.26|112.22|47
1629378500000|2021-08-19 13:08:20|112.36|112.3|112.4|112.34|112.42|112.34|112.34|112.3|0
1629378520000|2021-08-19 13:08:40|||||||||68304
1629378530000|2021-08-19 13:08:50|112.42|112.36|112.34|112.3|112.44|112.36|112.34|112.3|58394
1629378540000|2021-08-19 13:09:00|112.38|112.28|112.44|112.36|112.44|112.36|112.34|112.28|10108
1629378550000|2021-08-19 13:09:10|112.42|112.38|112.36|112.34|112.46|112.38|112.36|112.34|56952
1629378560000|2021-08-19 13:09:20|112.34|112.32|112.36|112.32|112.36|112.32|112.32|112.28|25426
1629378580000|2021-08-19 13:09:40|112.34|112.3|112.24|112.16|112.34|112.32|112.24|112.14|14584
1629378590000|2021-08-19 13:09:50||112.14||112.12||112.14||112.12|0
1629378600000|2021-08-19 13:10:00||112.14||112.16||112.16||112.14|0
1629378610000|2021-08-19 13:10:10||112.18||112.18||112.18||112.18|0
1629378620000|2021-08-19 13:10:20|112.28|112.2|112.34|112.28|112.34|112.28|112.28|112.2|2834
1629378630000|2021-08-19 13:10:30|112.32|112.26|112.34|112.26|112.34|112.26|112.3|112.26|1549
1629378640000|2021-08-19 13:10:40||112.28||112.28||112.28||112.28|130
1629378650000|2021-08-19 13:10:50|112.32|112.26|112.28|112.22|112.32|112.26|112.24|112.18|6716
1629378660000|2021-08-19 13:11:00|112.3|112.24|112.32|112.24|112.32|112.26|112.28|112.22|0
1629378670000|2021-08-19 13:11:10|112.3||112.32||112.32||112.3||0
1629378680000|2021-08-19 13:11:20|112.3||112.32||112.32||112.3||0
1629378690000|2021-08-19 13:11:30|112.36|112.26|112.32|112.28|112.4|112.32|112.32|112.26|1507
1629378700000|2021-08-19 13:11:40|112.34||112.34||112.34||112.32||0
1629378710000|2021-08-19 13:11:50|112.32||112.34||112.34||112.32||0
1629378720000|2021-08-19 13:12:00|112.32||112.34||112.34||112.32||0
1629378730000|2021-08-19 13:12:10|112.32|112.3|112.34|112.3|112.34|112.3|112.32|112.3|0
1629378740000|2021-08-19 13:12:20|112.38|112.32|112.4|112.34|112.4|112.34|112.38|112.32|346
1629378750000|2021-08-19 13:12:30|112.42|112.36|112.4|112.38|112.42|112.38|112.4|112.36|52
1629378770000|2021-08-19 13:12:50|112.44||112.46||112.46||112.44||15490
1629378780000|2021-08-19 13:13:00|112.44|112.4|112.46|112.4|112.48|112.44|112.44|112.4|2282
1629378790000|2021-08-19 13:13:10|112.44|112.42|112.44|112.4|112.46|112.42|112.44|112.38|6965
1629378800000|2021-08-19 13:13:20|||||||||828
1629378810000|2021-08-19 13:13:30|112.42|112.38|112.36|112.3|112.42|112.38|112.36|112.28|24336
1629378820000|2021-08-19 13:13:40|112.38|112.32|112.38|112.3|112.4|112.34|112.38|112.3|2155
1629378860000|2021-08-19 13:14:20|112.4|112.32|112.44|112.36|112.46|112.42|112.4|112.32|4146
1629378870000|2021-08-19 13:14:30|112.42||112.44||112.44||112.42||0
1629378880000|2021-08-19 13:14:40||112.38||112.38||112.38||112.38|0
1629378920000|2021-08-19 13:15:20|112.46|112.4|112.48|112.42|112.52|112.44|112.44|112.4|9261
1629378930000|2021-08-19 13:15:30|112.52|112.46|112.54|112.48|112.56|112.5|112.52|112.46|9790
1629378940000|2021-08-19 13:15:40||112.5||112.48||112.5||112.48|10
1629378950000|2021-08-19 13:15:50|112.56|112.46|112.56|112.5|112.6|112.52|112.56|112.46|8417
1629378960000|2021-08-19 13:16:00|112.6|112.52|112.62|112.54|112.66|112.58|112.58|112.52|20285
1629378970000|2021-08-19 13:16:10|112.6|112.52|112.6|112.54|112.6|112.54|112.54|112.52|1386
1629378980000|2021-08-19 13:16:20|112.58|112.56|112.64|112.58|112.64|112.58|112.58|112.56|12420
1629378990000|2021-08-19 13:16:30|112.66|112.6|112.66|112.6|112.66|112.6|112.66|112.58|0
1629379010000|2021-08-19 13:16:50|112.68|112.62|112.66|112.6|112.68|112.62|112.66|112.6|0
1629379020000|2021-08-19 13:17:00|112.64|112.58|112.62|112.6|112.66|112.6|112.62|112.58|6343
1629379040000|2021-08-19 13:17:20|112.64|112.62|112.74|112.66|112.76|112.68|112.64|112.62|12484
1629379050000|2021-08-19 13:17:30||112.68||112.66||112.68||112.66|3441
1629379060000|2021-08-19 13:17:40||112.68||112.68||112.68||112.68|13312
1629379070000|2021-08-19 13:17:50|112.68|112.66|112.66|112.64|112.68|112.66|112.64|112.62|19381
1629379080000|2021-08-19 13:18:00|112.64|112.62|112.62|112.58|112.64|112.62|112.62|112.58|14507
1629379090000|2021-08-19 13:18:10||112.6||112.6||112.6||112.6|2000
1629379100000|2021-08-19 13:18:20|112.64|112.58|112.68|112.62|112.68|112.62|112.64|112.58|23209
1629379110000|2021-08-19 13:18:30|112.66|112.6|112.7|112.64|112.7|112.66|112.6|112.58|28767
1629379120000|2021-08-19 13:18:40|112.68|112.62|112.68|112.6|112.68|112.62|112.64|112.58|1299
1629379130000|2021-08-19 13:18:50|112.7|112.62|112.68|112.62|112.7|112.64|112.68|112.6|681
1629379160000|2021-08-19 13:19:20|112.66|112.6|112.6|112.52|112.66|112.62|112.58|112.52|16236
1629379170000|2021-08-19 13:19:30|112.62|112.54|112.62|112.56|112.62|112.56|112.62|112.54|442
1629379180000|2021-08-19 13:19:40|112.64|112.58|112.7|112.62|112.72|112.64|112.64|112.58|9088
1629379190000|2021-08-19 13:19:50|112.72|112.64|112.72|112.68|112.72|112.68|112.7|112.64|5020
1629379200000|2021-08-19 13:20:00|112.7|112.66|112.68|112.6|112.7|112.66|112.66|112.58|19569
1629379210000|2021-08-19 13:20:10|112.66|112.58|112.68|112.6|112.68|112.62|112.6|112.56|19208
1629379220000|2021-08-19 13:20:20|112.66|112.62|112.66|112.6|112.68|112.62|112.64|112.6|7039
1629379230000|2021-08-19 13:20:30|112.64|112.58|112.58|112.54|112.64|112.58|112.58|112.52|14946
1629379260000|2021-08-19 13:21:00|112.6|112.56|112.64|112.58|112.66|112.58|112.6|112.52|26379
1629379270000|2021-08-19 13:21:10|112.62|112.56|112.62|112.56|112.62|112.56|112.58|112.52|1986
1629379280000|2021-08-19 13:21:20|112.64|112.58|112.6|112.56|112.66|112.58|112.6|112.54|1052
1629379290000|2021-08-19 13:21:30|112.64|112.54|112.6|112.54|112.64|112.58|112.6|112.54|1857
1629379300000|2021-08-19 13:21:40||112.52||112.54||112.54||112.52|0
1629379320000|2021-08-19 13:22:00|112.58|112.52|112.56|112.48|112.58|112.52|112.52|112.48|10234
1629379330000|2021-08-19 13:22:10|112.58|112.5|112.58|112.5|112.58|112.54|112.56|112.48|9725
1629379340000|2021-08-19 13:22:20|||||||||3870
1629379350000|2021-08-19 13:22:30|||||||||1000
1629379360000|2021-08-19 13:22:40|||||||||5000
1629379370000|2021-08-19 13:22:50|112.6|112.52|112.64|112.54|112.64|112.58|112.6|112.52|790
1629379380000|2021-08-19 13:23:00||112.56||112.58||112.58||112.56|0
1629379410000|2021-08-19 13:23:30|112.62|112.56|112.58|112.5|112.62|112.56|112.54|112.5|19934
1629379420000|2021-08-19 13:23:40|112.54||112.54||112.54||112.54||0
1629379430000|2021-08-19 13:23:50|112.52|112.48|112.5|112.46|112.52|112.48|112.48|112.44|10079
1629379440000|2021-08-19 13:24:00|112.52|112.48|112.5|112.46|112.54|112.5|112.5|112.46|10958
1629379450000|2021-08-19 13:24:10|112.48|112.44|112.46|112.42|112.48|112.44|112.46|112.4|19532
1629379460000|2021-08-19 13:24:20|||||||||7500
1629379470000|2021-08-19 13:24:30|112.44|112.4|112.44|112.4|112.44|112.4|112.42|112.4|229
1629379480000|2021-08-19 13:24:40|112.46|112.42|112.54|112.5|112.54|112.5|112.46|112.42|13349
1629379500000|2021-08-19 13:25:00|112.52|112.52|112.54|112.46|112.56|112.52|112.48|112.44|18474
1629379510000|2021-08-19 13:25:10|112.6|112.48|112.58|112.54|112.62|112.54|112.58|112.48|5726
1629379520000|2021-08-19 13:25:20|112.6|112.56|112.66|112.62|112.7|112.62|112.6|112.54|8343
1629379530000|2021-08-19 13:25:30|112.68|112.64|112.68|112.62|112.7|112.64|112.66|112.6|33
1629379540000|2021-08-19 13:25:40|112.66|112.6|112.64|112.58|112.66|112.6|112.6|112.58|17002
1629379550000|2021-08-19 13:25:50|112.62|112.56|112.6|112.56|112.62|112.56|112.56|112.54|32216
1629379560000|2021-08-19 13:26:00|112.62|112.58|112.62|112.58|112.64|112.58|112.6|112.58|6240
1629379570000|2021-08-19 13:26:10|112.66|112.6|112.66|112.6|112.66|112.62|112.66|112.58|3001
1629379580000|2021-08-19 13:26:20|112.64|112.56|112.6|112.56|112.64|112.58|112.6|112.56|5639
1629379590000|2021-08-19 13:26:30|112.62|112.58|112.64|112.58|112.64|112.58|112.62|112.58|1302
1629379600000|2021-08-19 13:26:40|112.6|112.56|112.66|112.58|112.66|112.6|112.6|112.56|4678
1629379610000|2021-08-19 13:26:50|112.64||112.62||112.64||112.62||7982
1629379620000|2021-08-19 13:27:00|112.64||112.62||112.64||112.62||13
1629379630000|2021-08-19 13:27:10|||||||||3000
1629379640000|2021-08-19 13:27:20|112.64|112.6|112.64|112.6|112.68|112.62|112.64|112.58|3213
1629379650000|2021-08-19 13:27:30|112.62|112.58|112.56|112.52|112.62|112.58|112.54|112.52|9425
1629379670000|2021-08-19 13:27:50|112.58|112.54|112.58|112.54|112.58|112.54|112.58|112.54|823
1629379680000|2021-08-19 13:28:00|112.62|112.56|112.62|112.54|112.64|112.58|112.6|112.54|4261
1629379690000|2021-08-19 13:28:10||112.56||112.56||112.56||112.56|0
1629379700000|2021-08-19 13:28:20|112.6|112.54|112.62|112.54|112.62|112.56|112.56|112.54|3160
1629379710000|2021-08-19 13:28:30|112.6|112.56|112.62|112.56|112.62|112.56|112.6|112.54|3000
1629379720000|2021-08-19 13:28:40|112.56|112.54|112.62|112.58|112.64|112.58|112.56|112.54|42855
1629379730000|2021-08-19 13:28:50|||||||||5000
1629379750000|2021-08-19 13:29:10|112.66|112.6|112.64|112.6|112.68|112.62|112.62|112.6|1811
1629379760000|2021-08-19 13:29:20|112.62|112.58|112.62|112.58|112.62|112.58|112.6|112.58|10592
1629379770000|2021-08-19 13:29:30|112.64|112.6|112.64|112.58|112.64|112.6|112.64|112.58|0
1629379780000|2021-08-19 13:29:40||112.6||112.58||112.6||112.58|0
1629379790000|2021-08-19 13:29:50||112.6||112.6||112.6||112.58|888
1629379800000|2021-08-19 13:30:00|112.62|112.58|112.62|112.58|112.64|112.6|112.58|112.56|17571
1629379810000|2021-08-19 13:30:10|112.6|112.56|112.52|112.46|112.6|112.56|112.52|112.44|47379
1629379820000|2021-08-19 13:30:20|112.5|112.44|112.52|112.46|112.52|112.48|112.44|112.38|18071
1629379830000|2021-08-19 13:30:30|||||||||2000
1629379840000|2021-08-19 13:30:40|112.5|112.44|112.6|112.54|112.6|112.54|112.5|112.44|25000
1629379850000|2021-08-19 13:30:50|112.58|112.5|112.54|112.5|112.58|112.54|112.54|112.48|1847
1629379860000|2021-08-19 13:31:00|112.58|112.52|112.64|112.6|112.68|112.6|112.58|112.52|11647
1629379870000|2021-08-19 13:31:10|112.68|112.62|112.74|112.68|112.78|112.7|112.68|112.62|4220
1629379880000|2021-08-19 13:31:20|112.72|112.66|112.62|112.6|112.72|112.68|112.62|112.58|11130
1629379890000|2021-08-19 13:31:30|112.64||112.64||112.66||112.64||0
1629379900000|2021-08-19 13:31:40|112.62|112.58|112.6|112.54|112.62|112.58|112.6|112.54|9417
1629379910000|2021-08-19 13:31:50|112.62|112.58|112.64|112.58|112.66|112.6|112.6|112.56|8126
1629379920000|2021-08-19 13:32:00|112.68|112.6|112.8|112.72|112.8|112.74|112.68|112.58|1727
1629379930000|2021-08-19 13:32:10|112.78|112.7|112.72|112.66|112.78|112.72|112.7|112.66|7273
1629379940000|2021-08-19 13:32:20|112.7|112.68|112.7|112.68|112.72|112.68|112.7|112.66|803
1629379950000|2021-08-19 13:32:30|112.72|112.7|112.76|112.7|112.78|112.72|112.72|112.7|9394
1629379960000|2021-08-19 13:32:40|112.74|112.66|112.72|112.68|112.74|112.68|112.7|112.66|0
1629379970000|2021-08-19 13:32:50|112.74|112.7|112.74|112.7|112.76|112.7|112.7|112.7|54
1629379980000|2021-08-19 13:33:00|112.72|112.68|112.66|112.62|112.74|112.68|112.64|112.62|7164
1629379990000|2021-08-19 13:33:10|112.7|112.64|112.78|112.72|112.8|112.74|112.7|112.62|14369
1629380000000|2021-08-19 13:33:20|112.8|112.74|112.8|112.74|112.84|112.78|112.78|112.72|18475
1629380010000|2021-08-19 13:33:30|112.82|112.76|112.78|112.74|112.88|112.8|112.78|112.74|23416
1629380020000|2021-08-19 13:33:40|112.76|112.72|112.74|112.7|112.78|112.72|112.72|112.68|80834
1629380030000|2021-08-19 13:33:50|112.76|112.72|112.82|112.78|112.86|112.78|112.76|112.72|56794
1629380040000|2021-08-19 13:34:00|112.84|112.8|112.8|112.78|112.88|112.82|112.8|112.76|26103
1629380050000|2021-08-19 13:34:10|112.78|112.76|112.78|112.72|112.82|112.76|112.78|112.72|26377
1629380060000|2021-08-19 13:34:20|112.76|112.74|112.78|112.76|112.78|112.76|112.76|112.74|7249
1629380070000|2021-08-19 13:34:30|112.76|112.72|112.68|112.62|112.78|112.76|112.68|112.62|28942
1629380080000|2021-08-19 13:34:40|112.66|112.6|112.62|112.58|112.68|112.62|112.6|112.58|6565
1629380090000|2021-08-19 13:34:50|112.6||112.6||112.62||112.6||9193
1629380100000|2021-08-19 13:35:00|112.58|112.56|112.48|112.42|112.58|112.56|112.42|112.34|40129
1629380110000|2021-08-19 13:35:10||112.44||112.44||112.44||112.42|0
1629380120000|2021-08-19 13:35:20|112.46|112.42|112.44|112.4|112.46|112.44|112.44|112.4|6318
1629380130000|2021-08-19 13:35:30|112.42|112.38|112.52|112.48|112.56|112.48|112.42|112.38|30491
1629380140000|2021-08-19 13:35:40|112.56|112.46|112.54|112.48|112.58|112.5|112.44|112.42|29018
1629380150000|2021-08-19 13:35:50|112.52|112.5|112.54|112.5|112.6|112.54|112.52|112.5|10944
1629380160000|2021-08-19 13:36:00|112.52|112.48|112.48|112.44|112.52|112.48|112.46|112.4|15394
1629380170000|2021-08-19 13:36:10|112.5|112.46|112.5|112.44|112.54|112.48|112.42|112.36|27205
1629380180000|2021-08-19 13:36:20|112.48|112.42|112.48|112.44|112.52|112.46|112.46|112.4|9723
1629380190000|2021-08-19 13:36:30|112.46|112.42|112.48|112.4|112.5|112.42|112.44|112.36|9878
1629380200000|2021-08-19 13:36:40||112.38||112.4||112.4||112.38|1000
1629380210000|2021-08-19 13:36:50|112.46|112.38|112.48|112.4|112.48|112.4|112.38|112.34|12773
1629380220000|2021-08-19 13:37:00|112.5|112.42|112.54|112.48|112.56|112.52|112.48|112.42|10295
1629380230000|2021-08-19 13:37:10|112.52|112.46|112.48|112.42|112.52|112.46|112.44|112.4|6804
1629380240000|2021-08-19 13:37:20|112.46|112.4|112.52|112.44|112.54|112.44|112.42|112.36|16031
1629380250000|2021-08-19 13:37:30|112.54|112.46|112.56|112.48|112.56|112.48|112.54|112.44|3276
1629380260000|2021-08-19 13:37:40|112.54|112.46|112.46|112.42|112.54|112.48|112.44|112.4|7812
1629380270000|2021-08-19 13:37:50|112.44|112.4|112.38|112.32|112.44|112.4|112.34|112.26|10468
1629380280000|2021-08-19 13:38:00|112.4|112.34|112.42|112.38|112.44|112.4|112.4|112.32|5460
1629380290000|2021-08-19 13:38:10|112.46|112.4|112.48|112.4|112.52|112.42|112.46|112.38|2
1629380300000|2021-08-19 13:38:20|112.46|112.38|112.36|112.3|112.46|112.38|112.34|112.28|9960
1629380310000|2021-08-19 13:38:30|112.34|112.28|112.28|112.24|112.36|112.32|112.28|112.24|9676
1629380320000|2021-08-19 13:38:40|112.26|112.22|112.3|112.24|112.3|112.26|112.26|112.2|6248
1629380330000|2021-08-19 13:38:50|112.28|112.22|112.28|112.2|112.28|112.22|112.28|112.2|5315
1629380340000|2021-08-19 13:39:00|112.26|112.18|112.28|112.2|112.28|112.22|112.2|112.14|8488
1629380350000|2021-08-19 13:39:10|112.32|112.22|112.24|112.18|112.34|112.28|112.22|112.18|21074
1629380360000|2021-08-19 13:39:20|112.26|112.2|112.3|112.24|112.32|112.24|112.24|112.18|3
1629380370000|2021-08-19 13:39:30|112.28|112.22|112.16|112.08|112.3|112.22|112.14|112.06|53162
1629380380000|2021-08-19 13:39:40|112.14|112.1|112.26|112.18|112.26|112.2|112.14|112.08|3067
1629380390000|2021-08-19 13:39:50|112.28|112.24|112.3|112.26|112.3|112.26|112.24|112.18|13402
1629380400000|2021-08-19 13:40:00|112.32|112.28|112.4|112.32|112.4|112.34|112.32|112.26|1060
1629380410000|2021-08-19 13:40:10|112.38|112.3|112.32|112.22|112.42|112.34|112.3|112.22|10046
1629380420000|2021-08-19 13:40:20|112.3|112.2|112.2|112.1|112.3|112.22|112.2|112.1|3904
1629380430000|2021-08-19 13:40:30||112.12||112.12||112.12||112.12|0
1629380450000|2021-08-19 13:40:50|112.18|112.1|112.24|112.16|112.24|112.18|112.16|112.1|30151
1629380460000|2021-08-19 13:41:00|112.22|112.14|112.24|112.18|112.24|112.2|112.18|112.14|2325
1629380470000|2021-08-19 13:41:10|112.22|112.16|112.3|112.22|112.3|112.22|112.22|112.16|1092
1629380480000|2021-08-19 13:41:20|112.32|112.24|112.28|112.22|112.32|112.26|112.28|112.22|0
1629380490000|2021-08-19 13:41:30|112.32|112.24|112.3|112.22|112.34|112.26|112.3|112.22|308
1629380500000|2021-08-19 13:41:40|112.32|112.24|112.3|112.24|112.34|112.26|112.28|112.22|22664
1629380510000|2021-08-19 13:41:50|112.28|112.26|112.2|112.12|112.28|112.26|112.18|112.1|4888
1629380520000|2021-08-19 13:42:00|112.22|112.14|112.26|112.18|112.26|112.2|112.16|112.14|13911
1629380530000|2021-08-19 13:42:10|112.28|112.2|112.4|112.32|112.4|112.34|112.28|112.2|3891
1629380540000|2021-08-19 13:42:20|112.38|112.34|112.46|112.4|112.48|112.4|112.38|112.34|8270
1629380550000|2021-08-19 13:42:30|112.48|112.38|112.38|112.34|112.5|112.4|112.38|112.34|1965
1629380560000|2021-08-19 13:42:40|112.4|112.32|112.44|112.38|112.44|112.38|112.38|112.3|3
1629380570000|2021-08-19 13:42:50|112.46|112.4|112.5|112.4|112.5|112.4|112.46|112.4|4629
1629380580000|2021-08-19 13:43:00|112.48|112.38|112.48|112.4|112.48|112.4|112.48|112.38|89
1629380590000|2021-08-19 13:43:10|112.46|112.38|112.44|112.38|112.5|112.42|112.42|112.38|4039
1629380600000|2021-08-19 13:43:20|112.42|112.4|112.36|112.3|112.44|112.4|112.36|112.3|28314
1629380610000|2021-08-19 13:43:30|112.34|112.26|112.3|112.26|112.34|112.26|112.3|112.26|1261
1629380620000|2021-08-19 13:43:40|112.28|112.24|112.28|112.26|112.28|112.26|112.28|112.22|10333
1629380630000|2021-08-19 13:43:50|112.3||112.3||112.3||112.3||0
1629380640000|2021-08-19 13:44:00|112.28|112.22|112.22|112.16|112.28|112.22|112.18|112.12|16132
1629380650000|2021-08-19 13:44:10|112.24|112.18|112.22|112.18|112.24|112.18|112.2|112.14|275
1629380660000|2021-08-19 13:44:20|112.24|112.2|112.34|112.28|112.36|112.28|112.24|112.2|31210
1629380670000|2021-08-19 13:44:30|112.32|112.26|112.26|112.2|112.32|112.28|112.24|112.2|3523
1629380680000|2021-08-19 13:44:40|112.2|112.18|112.22|112.18|112.26|112.2|112.2|112.18|10480
1629380690000|2021-08-19 13:44:50|112.2|112.16|112.2|112.12|112.2|112.16|112.16|112.1|8415
1629380700000|2021-08-19 13:45:00|112.24|112.14|112.22|112.16|112.24|112.18|112.16|112.12|2712
1629380710000|2021-08-19 13:45:10|112.2|112.14|112.24|112.2|112.24|112.2|112.18|112.12|4126
1629380720000|2021-08-19 13:45:20|112.26|112.18|112.26|112.2|112.3|112.22|112.24|112.18|228
1629380730000|2021-08-19 13:45:30|112.28|112.22|112.26|112.22|112.28|112.22|112.26|112.2|0
1629380740000|2021-08-19 13:45:40|112.24|112.2|112.26|112.2|112.26|112.2|112.22|112.18|5977
1629380750000|2021-08-19 13:45:50|112.3|112.22|112.4|112.34|112.4|112.34|112.28|112.22|6
1629380760000|2021-08-19 13:46:00|112.44|112.36|112.44|112.4|112.48|112.4|112.44|112.36|2959
1629380770000|2021-08-19 13:46:10|112.48|112.42|112.52|112.44|112.54|112.46|112.48|112.42|4
1629380780000|2021-08-19 13:46:20||112.46||112.44||112.46||112.44|10000
1629380790000|2021-08-19 13:46:30|112.56|112.46|112.52|112.48|112.58|112.52|112.52|112.46|4877
1629380800000|2021-08-19 13:46:40||112.5||112.48||112.5||112.48|0
1629380810000|2021-08-19 13:46:50|112.56|112.5|112.62|112.56|112.64|112.56|112.54|112.5|2574
1629380820000|2021-08-19 13:47:00|112.64|112.58|112.64|112.58|112.64|112.58|112.62|112.58|0
1629380830000|2021-08-19 13:47:10|112.62|112.6|112.64|112.58|112.64|112.6|112.58|112.54|10138
1629380840000|2021-08-19 13:47:20|112.62|112.56|112.52|112.48|112.62|112.56|112.52|112.48|15737
1629380850000|2021-08-19 13:47:30|112.54|112.5|112.5|112.44|112.58|112.52|112.5|112.44|21026
1629380860000|2021-08-19 13:47:40|112.52|112.46|112.54|112.48|112.58|112.5|112.5|112.44|1912
1629380870000|2021-08-19 13:47:50|112.52|112.44|112.56|112.48|112.56|112.48|112.48|112.44|1391
1629380880000|2021-08-19 13:48:00|112.54|112.5|112.52|112.44|112.58|112.5|112.5|112.44|45076
1629380890000|2021-08-19 13:48:10||112.46||112.48||112.48||112.44|0
1629380900000|2021-08-19 13:48:20|112.54|112.5|112.52|112.48|112.54|112.5|112.52|112.48|5362
1629380910000|2021-08-19 13:48:30|112.54|112.5|112.54|112.5|112.54|112.52|112.54|112.5|1597
1629380920000|2021-08-19 13:48:40|112.52|112.48|112.48|112.42|112.52|112.48|112.48|112.42|7367
1629380930000|2021-08-19 13:48:50|112.5|112.44|112.44|112.38|112.5|112.46|112.44|112.38|852
1629380940000|2021-08-19 13:49:00|112.42|112.36|112.44|112.38|112.44|112.38|112.4|112.34|3
1629380950000|2021-08-19 13:49:10||112.36||112.34||112.38||112.34|3654
1629380960000|2021-08-19 13:49:20|112.42|112.36|112.38|112.32|112.42|112.36|112.36|112.32|3501
1629380970000|2021-08-19 13:49:30|112.36|112.34|112.48|112.42|112.5|112.44|112.36|112.34|8194
1629380980000|2021-08-19 13:49:40|112.5|112.44|112.48|112.42|112.52|112.46|112.48|112.42|1011
1629380990000|2021-08-19 13:49:50|112.5||112.48||112.5||112.46||75
1629381000000|2021-08-19 13:50:00|112.5|112.44|112.48|112.44|112.58|112.52|112.48|112.42|18038
1629381010000|2021-08-19 13:50:10|112.46|112.42|112.48|112.42|112.52|112.46|112.46|112.42|14543
1629381020000|2021-08-19 13:50:20|112.46|112.44|112.46|112.42|112.46|112.44|112.46|112.42|500
1629381030000|2021-08-19 13:50:30|112.48|112.44|112.54|112.46|112.56|112.48|112.48|112.44|15070
1629381040000|2021-08-19 13:50:40|112.52|112.48|112.52|112.48|112.52|112.48|112.52|112.46|5138
1629381050000|2021-08-19 13:50:50|112.56|112.5|112.54|112.48|112.56|112.5|112.54|112.48|3
1629381060000|2021-08-19 13:51:00|112.52|112.46|112.44|112.4|112.52|112.46|112.44|112.4|13564
1629381070000|2021-08-19 13:51:10|112.48|112.42|112.42|112.36|112.5|112.46|112.42|112.36|9779
1629381080000|2021-08-19 13:51:20|112.4|112.34|112.4|112.34|112.42|112.34|112.36|112.34|3449
1629381090000|2021-08-19 13:51:30|112.38|112.3|112.38|112.3|112.38|112.3|112.32|112.28|7147
1629381100000|2021-08-19 13:51:40|112.4|112.32|112.48|112.4|112.48|112.4|112.38|112.32|18321
1629381110000|2021-08-19 13:51:50|112.46|112.38|112.42|112.34|112.46|112.4|112.36|112.28|27661
1629381120000|2021-08-19 13:52:00|112.4||112.42||112.42||112.4||0
1629381130000|2021-08-19 13:52:10|112.44|112.36|112.44|112.38|112.48|112.42|112.42|112.36|11048
1629381140000|2021-08-19 13:52:20|112.42|112.36|112.36|112.3|112.42|112.36|112.36|112.3|9196
1629381150000|2021-08-19 13:52:30|112.34|112.26|112.3|112.24|112.34|112.26|112.28|112.24|2669
1629381160000|2021-08-19 13:52:40|112.34|112.26|112.28|112.26|112.34|112.28|112.28|112.26|3710
1629381170000|2021-08-19 13:52:50|112.3|112.22|112.26|112.2|112.34|112.22|112.26|112.2|1673
1629381180000|2021-08-19 13:53:00|112.28|112.22|112.32|112.24|112.34|112.3|112.28|112.22|401
1629381190000|2021-08-19 13:53:10|112.3|112.26|112.3|112.24|112.32|112.26|112.28|112.22|35
1629381200000|2021-08-19 13:53:20|112.32|112.22|112.3|112.22|112.32|112.24|112.3|112.22|0
1629381210000|2021-08-19 13:53:30|112.32|112.24|112.3|112.26|112.32|112.26|112.3|112.24|100
1629381220000|2021-08-19 13:53:40|112.28|112.24|112.24|112.2|112.3|112.24|112.18|112.1|13237
1629381230000|2021-08-19 13:53:50|112.22|112.18|112.28|112.22|112.3|112.22|112.22|112.16|3979
1629381240000|2021-08-19 13:54:00||112.24||112.24||112.26||112.22|0
1629381250000|2021-08-19 13:54:10|112.26|112.26|112.3|112.26|112.3|112.26|112.22|112.16|17097
1629381260000|2021-08-19 13:54:20|112.34|112.3|112.3|112.26|112.38|112.3|112.3|112.26|8327
1629381270000|2021-08-19 13:54:30|112.32|112.28|112.32|112.28|112.34|112.28|112.3|112.26|10595
1629381280000|2021-08-19 13:54:40|112.3|112.26|112.3|112.26|112.3|112.28|112.3|112.26|2281
1629381290000|2021-08-19 13:54:50|112.32|112.28|112.3|112.28|112.32|112.28|112.3|112.28|17479
1629381300000|2021-08-19 13:55:00|112.32|112.26|112.22|112.16|112.32|112.26|112.18|112.16|20303
1629381310000|2021-08-19 13:55:10|112.2|112.14|112.22|112.16|112.22|112.18|112.12|112.06|8831
1629381320000|2021-08-19 13:55:20|112.2|112.12|112.18|112.1|112.22|112.14|112.16|112.1|1130
1629381330000|2021-08-19 13:55:30|112.16|112.12|112.16|112.1|112.18|112.14|112.16|112.08|0
1629381340000|2021-08-19 13:55:40|112.14|112.08|112.08|112.02|112.16|112.1|112.04|112|5623
1629381350000|2021-08-19 13:55:50|112.06|112|112.06|112.02|112.08|112.02|112.06|112|0
1629381360000|2021-08-19 13:56:00|112.04|112|112.12|112.06|112.12|112.06|112.02|111.98|57636
1629381370000|2021-08-19 13:56:10|112.14|112.04|112.08|112.04|112.14|112.04|112.08|112.04|0
1629381380000|2021-08-19 13:56:20|112.1|112.06|112.26|112.18|112.26|112.2|112.1|112.06|14594
1629381390000|2021-08-19 13:56:30|112.24|112.16|112.2|112.16|112.24|112.16|112.2|112.16|2643
1629381400000|2021-08-19 13:56:40|112.18|112.14|112.18|112.14|112.2|112.16|112.16|112.12|8593
1629381410000|2021-08-19 13:56:50|112.16|112.12|112.14|112.1|112.16|112.12|112.14|112.06|4672
1629381420000|2021-08-19 13:57:00|112.12|112.08|112.12|112.08|112.12|112.08|112.06|112.02|11106
1629381430000|2021-08-19 13:57:10||112.06||112.08||112.08||112.06|0
1629381440000|2021-08-19 13:57:20|112.14|112.1|112.08|112.02|112.14|112.1|112.08|112.02|12549
1629381450000|2021-08-19 13:57:30|112.06|112|112.06|112|112.06|112|112.04|112|5310
1629381460000|2021-08-19 13:57:40||112.02||112||112.02||112|0
1629381470000|2021-08-19 13:57:50|112.1|112.02|112.12|112.08|112.14|112.08|112.1|112.02|1993
1629381480000|2021-08-19 13:58:00|112.14|112.06|112.12|112.06|112.14|112.06|112.1|112.06|2757
1629381490000|2021-08-19 13:58:10||112.1||112.06||112.1||112.06|44
1629381500000|2021-08-19 13:58:20|112.14|112.08|112.12|112.04|112.14|112.08|112.06|112.04|12100
1629381510000|2021-08-19 13:58:30||112.06||112.06||112.06||112.04|0
1629381520000|2021-08-19 13:58:40|112.14|112.04|112.12|112.06|112.14|112.06|112.12|112.04|3
1629381570000|2021-08-19 13:59:30|112.14|112.08|112.2|112.16|112.2|112.18|112.14|112.08|14418
1629381580000|2021-08-19 13:59:40|||||||||17734
1629381590000|2021-08-19 13:59:50|112.22|112.18|112.2|112.16|112.22|112.18|112.2|112.16|970
1629381610000|2021-08-19 14:00:10|112.18|112.14|112.14|112.12|112.18|112.14|112.14|112.12|13125
1629381620000|2021-08-19 14:00:20|112.16|112.1|112.12|112.1|112.16|112.1|112.12|112.1|1559
1629381630000|2021-08-19 14:00:30|112.1|112.06|112.14|112.08|112.16|112.1|112.1|112.04|12512
1629381640000|2021-08-19 14:00:40||112.1||112.1||112.1||112.08|0
1629381650000|2021-08-19 14:00:50|112.16|112.12|112.34|112.28|112.36|112.3|112.14|112.1|35558
1629381660000|2021-08-19 14:01:00|112.36|112.26|112.32|112.26|112.38|112.32|112.28|112.26|5147
1629381670000|2021-08-19 14:01:10|112.36|112.28|112.32|112.28|112.36|112.32|112.32|112.26|8478
1629381680000|2021-08-19 14:01:20|112.26|112.26|112.36|112.28|112.36|112.3|112.26|112.24|59758
1629381690000|2021-08-19 14:01:30|112.34|112.3|112.4|112.32|112.42|112.34|112.34|112.28|895
1629381700000|2021-08-19 14:01:40||112.3||112.34||112.34||112.3|0
1629381720000|2021-08-19 14:02:00|112.42|112.36|112.42|112.38|112.46|112.38|112.42|112.36|4707
1629381730000|2021-08-19 14:02:10|112.44|112.4|112.5|112.42|112.5|112.48|112.38|112.36|53675
1629381740000|2021-08-19 14:02:20|112.48|112.4|112.48|112.42|112.5|112.44|112.48|112.4|0
1629381750000|2021-08-19 14:02:30|112.46|112.4|112.36|112.32|112.46|112.4|112.36|112.32|10089
1629381760000|2021-08-19 14:02:40|112.34|112.34|112.38|112.32|112.4|112.34|112.34|112.3|9218
1629381770000|2021-08-19 14:02:50|112.4|112.34|112.44|112.36|112.44|112.36|112.38|112.34|0
1629381780000|2021-08-19 14:03:00|112.42|112.38|112.44|112.38|112.44|112.38|112.4|112.36|0
1629381790000|2021-08-19 14:03:10||112.36||112.36||112.36||112.36|0
1629381800000|2021-08-19 14:03:20||112.38||112.36||112.38||112.36|3250
1629381810000|2021-08-19 14:03:30|112.46|112.38|112.56|112.46|112.58|112.5|112.46|112.36|19692
1629381820000|2021-08-19 14:03:40|112.54|112.48|112.52|112.46|112.56|112.48|112.52|112.46|508
1629381830000|2021-08-19 14:03:50||112.48||112.46||112.48||112.46|0
1629381840000|2021-08-19 14:04:00|112.5|112.48|112.56|112.48|112.56|112.48|112.48|112.48|597
1629381850000|2021-08-19 14:04:10|112.54||112.54||112.54||112.54||25
1629381860000|2021-08-19 14:04:20|||||||||8834
1629381870000|2021-08-19 14:04:30|112.56|112.5|112.5|112.48|112.58|112.52|112.5|112.46|14909
1629381880000|2021-08-19 14:04:40|112.48|112.46|112.5|112.46|112.5|112.46|112.48|112.46|1158
1629381890000|2021-08-19 14:04:50|112.48|112.44|112.48|112.44|112.48|112.44|112.46|112.42|6928
1629381900000|2021-08-19 14:05:00|112.46|112.42|112.44|112.38|112.46|112.42|112.4|112.38|2503
1629381910000|2021-08-19 14:05:10|112.42|112.36|112.44|112.38|112.44|112.4|112.38|112.32|35113
1629381920000|2021-08-19 14:05:20|112.48|112.4|112.48|112.42|112.48|112.44|112.48|112.4|76
1629381930000|2021-08-19 14:05:30|112.46|112.4|112.42|112.4|112.46|112.4|112.42|112.36|7508
1629381940000|2021-08-19 14:05:40|112.4|112.38|112.44|112.38|112.48|112.42|112.4|112.38|9707
1629381950000|2021-08-19 14:05:50|112.46|112.36|112.42|112.36|112.46|112.36|112.4|112.36|4364
1629381960000|2021-08-19 14:06:00|112.44|112.38|112.48|112.4|112.5|112.42|112.4|112.38|8
1629381970000|2021-08-19 14:06:10|112.46|112.38|112.42|112.38|112.46|112.38|112.42|112.38|2
1629381980000|2021-08-19 14:06:20|112.4||112.4||112.42||112.4||45
1629382000000|2021-08-19 14:06:40|112.38|112.36|112.32|112.28|112.38|112.38|112.3|112.28|17713
1629382010000|2021-08-19 14:06:50|112.34|112.3|112.48|112.44|112.56|112.54|112.34|112.28|277345
1629382020000|2021-08-19 14:07:00|112.46|112.42|112.48|112.44|112.48|112.44|112.46|112.42|9480
1629382030000|2021-08-19 14:07:10|112.46|112.42|112.56|112.48|112.56|112.48|112.44|112.42|8709
1629382040000|2021-08-19 14:07:20|112.58|112.5|112.56|112.52|112.6|112.52|112.56|112.48|79
1629382050000|2021-08-19 14:07:30|112.54|112.54|112.6|112.54|112.6|112.54|112.54|112.52|8504
1629382060000|2021-08-19 14:07:40|112.58|112.52|112.56|112.52|112.58|112.52|112.56|112.52|162
1629382070000|2021-08-19 14:07:50|112.54|112.54|112.54|112.5|112.54|112.54|112.54|112.5|3814
1629382080000|2021-08-19 14:08:00|112.56|112.52|112.64|112.6|112.64|112.6|112.54|112.5|25078
1629382090000|2021-08-19 14:08:10|112.66|112.62|112.66|112.62|112.66|112.62|112.66|112.62|0
1629382100000|2021-08-19 14:08:20|112.64|112.6|112.62|112.58|112.64|112.6|112.62|112.58|7935
1629382110000|2021-08-19 14:08:30|112.6|112.56|112.62|112.56|112.64|112.6|112.58|112.54|16991
1629382120000|2021-08-19 14:08:40|112.58|112.54|112.58|112.56|112.62|112.56|112.58|112.54|500
1629382130000|2021-08-19 14:08:50|112.62|112.58|112.64|112.58|112.64|112.58|112.6|112.58|4819
1629382140000|2021-08-19 14:09:00|112.66|112.6|112.66|112.62|112.66|112.64|112.66|112.6|1980
1629382150000|2021-08-19 14:09:10||112.64||112.64||112.64||112.64|0
1629382160000|2021-08-19 14:09:20|112.64|112.62|112.62|112.6|112.66|112.62|112.6|112.54|10218
1629382170000|2021-08-19 14:09:30|112.64|112.58|112.62|112.58|112.64|112.58|112.6|112.58|83
1629382180000|2021-08-19 14:09:40|112.64||112.62||112.64||112.62||0
1629382190000|2021-08-19 14:09:50|112.64|112.6|112.64|112.6|112.66|112.62|112.64|112.6|13213
1629382200000|2021-08-19 14:10:00|112.66|112.58|112.66|112.64|112.66|112.64|112.64|112.58|15951
1629382210000|2021-08-19 14:10:10||112.62||112.64||112.64||112.62|976
1629382230000|2021-08-19 14:10:30|112.68|112.66|112.7|112.66|112.76|112.7|112.68|112.64|28616
1629382240000|2021-08-19 14:10:40|112.68|112.64|112.68|112.64|112.68|112.64|112.66|112.62|7416
1629382260000|2021-08-19 14:11:00|112.66|112.62|112.68|112.62|112.7|112.64|112.64|112.6|16786
1629382270000|2021-08-19 14:11:10|||||||||767
1629382290000|2021-08-19 14:11:30|112.66|112.6|112.68|112.64|112.76|112.68|112.64|112.58|42823
1629382300000|2021-08-19 14:11:40|112.7|112.66|112.7|112.64|112.72|112.66|112.7|112.64|961
1629382310000|2021-08-19 14:11:50|112.68|112.62|112.72|112.66|112.72|112.66|112.66|112.62|5146
1629382320000|2021-08-19 14:12:00|112.74|112.68|112.74|112.68|112.76|112.74|112.72|112.66|14855
1629382330000|2021-08-19 14:12:10|112.76|112.7|112.68|112.62|112.76|112.72|112.64|112.6|26161
1629382340000|2021-08-19 14:12:20|112.66|112.6|112.66|112.62|112.7|112.62|112.66|112.6|3280
1629382350000|2021-08-19 14:12:30|112.7|112.64|112.68|112.64|112.7|112.66|112.68|112.62|21
1629382360000|2021-08-19 14:12:40|112.66|112.62|112.6|112.58|112.66|112.62|112.6|112.56|10073
1629382370000|2021-08-19 14:12:50|112.58|112.56|112.56|112.5|112.62|112.56|112.56|112.5|5159
1629382380000|2021-08-19 14:13:00|112.58|112.52|112.66|112.58|112.66|112.6|112.58|112.5|4655
1629382390000|2021-08-19 14:13:10|112.64|112.6|112.66|112.6|112.66|112.6|112.64|112.58|0
1629382400000|2021-08-19 14:13:20|112.64|112.62|112.7|112.64|112.72|112.66|112.64|112.62|0
1629382410000|2021-08-19 14:13:30|112.68|112.62|112.62|112.56|112.68|112.62|112.62|112.56|152
1629382420000|2021-08-19 14:13:40|112.6|112.54|112.64|112.56|112.66|112.58|112.6|112.52|3334
1629382430000|2021-08-19 14:13:50|112.66|112.58|112.64|112.6|112.66|112.6|112.64|112.58|0
1629382440000|2021-08-19 14:14:00|112.68|112.62|112.68|112.64|112.7|112.64|112.68|112.6|3
1629382450000|2021-08-19 14:14:10|112.66|112.6|112.64|112.6|112.66|112.6|112.64|112.6|1253
1629382460000|2021-08-19 14:14:20|112.68|112.62|112.6|112.56|112.7|112.62|112.6|112.56|5050
1629382470000|2021-08-19 14:14:30|112.58|112.52|112.5|112.46|112.58|112.52|112.5|112.46|6213
1629382480000|2021-08-19 14:14:40|112.52|112.44|112.52|112.48|112.52|112.48|112.5|112.44|0
1629382490000|2021-08-19 14:14:50|112.54|112.5|112.58|112.52|112.6|112.54|112.54|112.5|203
1629382500000|2021-08-19 14:15:00|112.6|112.54|112.58|112.54|112.6|112.54|112.58|112.52|0
1629382510000|2021-08-19 14:15:10|112.6|112.52|112.6|112.54|112.6|112.54|112.56|112.52|300
1629382520000|2021-08-19 14:15:20|112.62|112.56|112.56|112.52|112.64|112.58|112.56|112.52|11671
1629382530000|2021-08-19 14:15:30|112.58|112.54|112.62|112.58|112.62|112.58|112.58|112.54|275
1629382540000|2021-08-19 14:15:40|112.6|112.56|112.6|112.56|112.62|112.56|112.6|112.56|301
1629382560000|2021-08-19 14:16:00|112.58|112.54|112.58|112.52|112.6|112.56|112.56|112.5|2068
1629382570000|2021-08-19 14:16:10||112.5||112.54||112.54||112.5|0
1629382580000|2021-08-19 14:16:20|112.6|112.56|112.64|112.6|112.66|112.6|112.6|112.56|5227
1629382590000|2021-08-19 14:16:30|112.66|112.62|112.66|112.6|112.68|112.62|112.64|112.6|22895
1629382600000|2021-08-19 14:16:40|112.64|112.62|112.68|112.62|112.68|112.62|112.64|112.6|3
1629382610000|2021-08-19 14:16:50|112.7|112.64|112.68|112.62|112.7|112.64|112.68|112.62|0
1629382620000|2021-08-19 14:17:00|112.7|112.64|112.66|112.6|112.7|112.64|112.62|112.6|6328
1629382630000|2021-08-19 14:17:10|112.64|112.62|112.66|112.6|112.68|112.62|112.64|112.6|1254
1629382640000|2021-08-19 14:17:20|112.64||112.66||112.66||112.64||0
1629382670000|2021-08-19 14:17:50|112.64||112.66||112.66||112.64||2804
1629382680000|2021-08-19 14:18:00|112.68|112.62|112.64|112.62|112.72|112.66|112.64|112.62|5275
1629382690000|2021-08-19 14:18:10|112.66|112.64|112.74|112.66|112.76|112.74|112.66|112.64|81381
1629382700000|2021-08-19 14:18:20|112.72|112.68|112.8|112.76|112.8|112.76|112.72|112.66|2495
1629382710000|2021-08-19 14:18:30|112.78|112.74|112.8|112.74|112.8|112.74|112.78|112.74|1692
1629382720000|2021-08-19 14:18:40|112.78|112.72|112.82|112.76|112.84|112.8|112.78|112.72|2998
1629382730000|2021-08-19 14:18:50|112.84|112.78|112.82|112.76|112.86|112.8|112.82|112.74|7494
1629382740000|2021-08-19 14:19:00|112.84|112.78|112.88|112.84|112.9|112.86|112.8|112.76|5565
1629382750000|2021-08-19 14:19:10|112.9|112.86|112.9|112.84|112.9|112.86|112.88|112.84|20
1629382760000|2021-08-19 14:19:20|112.88|112.86|112.86|112.84|112.88|112.86|112.86|112.82|3967
1629382770000|2021-08-19 14:19:30|112.84|112.82|112.86|112.8|112.86|112.84|112.84|112.8|2266
1629382780000|2021-08-19 14:19:40|112.84|112.78|112.84|112.78|112.84|112.78|112.8|112.78|5703
1629382790000|2021-08-19 14:19:50|112.82||112.84||112.84||112.82||0
1629382800000|2021-08-19 14:20:00|112.82|112.8|112.96|112.9|112.98|112.9|112.82|112.8|12147
1629382810000|2021-08-19 14:20:10||112.88||112.9||112.9||112.88|22453
1629382820000|2021-08-19 14:20:20|112.94|112.88|112.94|112.86|112.94|112.9|112.86|112.84|8770
1629382830000|2021-08-19 14:20:30|112.92|112.88|112.92|112.86|112.94|112.88|112.92|112.86|5000
1629382840000|2021-08-19 14:20:40|112.94|112.88|112.86|112.82|112.94|112.88|112.84|112.82|4441
1629382860000|2021-08-19 14:21:00|112.84|112.8|112.84|112.8|112.86|112.82|112.82|112.76|10441
1629382870000|2021-08-19 14:21:10|112.82|112.78|112.86|112.8|112.86|112.8|112.76|112.72|12069
1629382880000|2021-08-19 14:21:20|112.84|112.78|112.86|112.8|112.86|112.8|112.84|112.78|23104
1629382890000|2021-08-19 14:21:30|112.84||112.86||112.86||112.84||0
1629382900000|2021-08-19 14:21:40|112.84|112.78|112.72|112.68|112.84|112.78|112.7|112.68|12100
1629382910000|2021-08-19 14:21:50|112.7|112.66|112.72|112.66|112.74|112.66|112.7|112.64|3688
1629382920000|2021-08-19 14:22:00|112.74|112.68|112.72|112.66|112.74|112.68|112.72|112.66|0
1629382930000|2021-08-19 14:22:10|112.74|112.68|112.8|112.74|112.82|112.78|112.74|112.68|7662
1629382940000|2021-08-19 14:22:20|112.78|112.76|112.84|112.78|112.84|112.78|112.78|112.74|99
1629382950000|2021-08-19 14:22:30|112.86|112.8|112.76|112.74|112.86|112.8|112.76|112.74|16201
1629382960000|2021-08-19 14:22:40|112.8|112.76|112.82|112.76|112.84|112.76|112.8|112.76|88
1629382970000|2021-08-19 14:22:50|112.8|112.74|112.76|112.72|112.8|112.74|112.74|112.72|172728
1629382980000|2021-08-19 14:23:00|112.78||112.78||112.78||112.78||1794
1629382990000|2021-08-19 14:23:10|112.8|112.74|112.74|112.68|112.8|112.74|112.72|112.68|7010
1629383010000|2021-08-19 14:23:30|||||||||432
1629383020000|2021-08-19 14:23:40|112.72|112.66|112.72|112.66|112.72|112.66|112.68|112.66|5275
1629383030000|2021-08-19 14:23:50|112.7||112.72||112.72||112.7||0
1629383040000|2021-08-19 14:24:00||112.68||112.66||112.68||112.66|6
1629383060000|2021-08-19 14:24:20|112.74|112.68|112.72|112.66|112.74|112.68|112.72|112.66|2273
1629383070000|2021-08-19 14:24:30|112.7|112.64|112.66|112.62|112.7|112.64|112.66|112.62|3964
1629383080000|2021-08-19 14:24:40|112.64|112.64|112.72|112.66|112.72|112.66|112.64|112.62|9663
1629383090000|2021-08-19 14:24:50|112.7|112.68|112.72|112.68|112.74|112.7|112.7|112.64|7070
1629383100000|2021-08-19 14:25:00|112.74|112.66|112.66|112.62|112.74|112.66|112.66|112.62|3243
1629383110000|2021-08-19 14:25:10|112.64|112.6|112.56|112.54|112.64|112.6|112.56|112.52|10499
1629383120000|2021-08-19 14:25:20|112.6|112.56|112.62|112.6|112.62|112.6|112.6|112.56|1085
1629383130000|2021-08-19 14:25:30|112.6|112.56|112.58|112.54|112.62|112.6|112.58|112.52|2547
1629383160000|2021-08-19 14:26:00|112.6|112.56|112.54|112.48|112.6|112.58|112.54|112.46|14052
1629383170000|2021-08-19 14:26:10|112.58|112.5|112.58|112.52|112.58|112.56|112.58|112.48|3771
1629383180000|2021-08-19 14:26:20|112.6|112.54|112.6|112.54|112.62|112.56|112.6|112.54|2662
1629383190000|2021-08-19 14:26:30|112.58|112.56|112.56|112.52|112.58|112.56|112.56|112.52|1501
1629383200000|2021-08-19 14:26:40|112.54|112.48|112.52|112.48|112.54|112.48|112.52|112.48|2141
1629383210000|2021-08-19 14:26:50|112.5|112.46|112.48|112.42|112.5|112.46|112.48|112.42|2000
1629383220000|2021-08-19 14:27:00|112.46|112.4|112.46|112.4|112.46|112.42|112.42|112.36|2000
1629383240000|2021-08-19 14:27:20|112.44|112.36|112.44|112.38|112.46|112.38|112.4|112.36|1013
1629383250000|2021-08-19 14:27:30|112.42||112.42||112.42||112.42||0
1629383280000|2021-08-19 14:28:00|112.4|112.36|112.36|112.3|112.4|112.36|112.36|112.28|1923
1629383290000|2021-08-19 14:28:10|112.38|112.32|112.42|112.4|112.44|112.4|112.38|112.32|20
1629383300000|2021-08-19 14:28:20|112.44||112.42||112.44||112.42||7
1629383310000|2021-08-19 14:28:30||112.38||112.4||112.4||112.38|290
1629383330000|2021-08-19 14:28:50|112.4|112.38|112.42|112.36|112.42|112.38|112.38|112.34|5107
1629383340000|2021-08-19 14:29:00|112.4||112.4||112.4||112.4||0
1629383350000|2021-08-19 14:29:10|112.42|112.38|112.36|112.34|112.42|112.38|112.36|112.34|4956
1629383360000|2021-08-19 14:29:20|112.38|112.3|112.36|112.3|112.38|112.32|112.34|112.3|356
1629383370000|2021-08-19 14:29:30|112.34|112.32|112.36|112.3|112.36|112.32|112.34|112.3|6277
1629383380000|2021-08-19 14:29:40|112.38|112.32|112.36|112.32|112.42|112.36|112.36|112.3|5789
1629383390000|2021-08-19 14:29:50|112.34|112.28|112.34|112.28|112.34|112.28|112.3|112.22|1722
1629383400000|2021-08-19 14:30:00|112.36|112.3|112.34|112.3|112.36|112.3|112.32|112.26|2404
1629383410000|2021-08-19 14:30:10|112.32|112.28|112.32|112.26|112.34|112.3|112.32|112.26|0
1629383420000|2021-08-19 14:30:20|112.34|112.28|112.32|112.26|112.34|112.28|112.32|112.26|2000
1629383440000|2021-08-19 14:30:40|112.3|112.24|112.28|112.24|112.3|112.24|112.24|112.18|48746
1629383450000|2021-08-19 14:30:50|||||||||1
1629383460000|2021-08-19 14:31:00|112.26|112.22|112.24|112.2|112.28|112.22|112.22|112.2|11554
1629383470000|2021-08-19 14:31:10|112.22|112.16|112.2|112.16|112.22|112.18|112.18|112.14|18390
1629383480000|2021-08-19 14:31:20|112.22|112.14|112.28|112.22|112.28|112.22|112.2|112.14|3134
1629383490000|2021-08-19 14:31:30|112.3|112.24|112.26|112.22|112.3|112.24|112.26|112.22|3500
1629383500000|2021-08-19 14:31:40|112.24|112.24|112.26|112.22|112.26|112.24|112.24|112.2|4358
1629383510000|2021-08-19 14:31:50||112.24||112.22||112.24||112.22|0
1629383520000|2021-08-19 14:32:00|112.24|112.2|112.2|112.14|112.24|112.2|112.16|112.12|16904
1629383530000|2021-08-19 14:32:10|112.22|112.16|112.26|112.18|112.26|112.2|112.22|112.16|5556
1629383540000|2021-08-19 14:32:20||112.2||112.2||112.22||112.2|454
1629383550000|2021-08-19 14:32:30|112.24|112.18|112.22|112.18|112.24|112.18|112.2|112.14|4009
1629383560000|2021-08-19 14:32:40|112.24|112.16|112.2|112.16|112.24|112.18|112.2|112.14|6143
1629383570000|2021-08-19 14:32:50|112.18|112.14|112.18|112.12|112.2|112.14|112.14|112.12|3901
1629383580000|2021-08-19 14:33:00|112.2|112.14|112.16|112.12|112.2|112.14|112.16|112.12|1000
1629383590000|2021-08-19 14:33:10|112.14|112.1|112.16|112.1|112.16|112.12|112.12|112.1|5702
1629383600000|2021-08-19 14:33:20|112.14|112.12|112.16|112.14|112.18|112.14|112.14|112.12|9227
1629383610000|2021-08-19 14:33:30|112.18|112.12|112.2|112.14|112.2|112.14|112.18|112.12|1076
1629383620000|2021-08-19 14:33:40|112.18|112.16|112.22|112.16|112.22|112.16|112.18|112.16|1314
1629383630000|2021-08-19 14:33:50|112.2|112.14|112.16|112.1|112.2|112.16|112.14|112.1|3415
1629383640000|2021-08-19 14:34:00|112.14|112.08|112.12|112.06|112.14|112.12|112.1|112.06|68
1629383650000|2021-08-19 14:34:10|112.1|112.02|112.08|112.02|112.1|112.02|112.06|112|10752
1629383660000|2021-08-19 14:34:20||112||112.02||112.02||112|4429
1629383670000|2021-08-19 14:34:30|112.06||112.06||112.08||112.06||0
1629383680000|2021-08-19 14:34:40|112.04||112.06||112.06||112.04||8
1629383700000|2021-08-19 14:35:00|112.04|112|112.06|112.02|112.1|112.06|112.02|111.96|131267
1629383710000|2021-08-19 14:35:10|112.04|112|112.04|112|112.06|112.02|112.04|111.98|90288
1629383720000|2021-08-19 14:35:20||112.02||112.02||112.02||112.02|100
1629383730000|2021-08-19 14:35:30|112.02|112|112.04|112|112.04|112.02|112.02|111.98|111425
1629383750000|2021-08-19 14:35:50|112.02|111.98|111.92|111.88|112.02|112|111.84|111.8|289873
1629383760000|2021-08-19 14:36:00|111.9|111.86|111.9|111.86|111.92|111.86|111.86|111.82|21123
1629383770000|2021-08-19 14:36:10|111.92|111.88|111.96|111.9|112.02|111.98|111.92|111.88|32152
1629383780000|2021-08-19 14:36:20|111.94|111.92|111.92|111.86|111.94|111.92|111.9|111.86|17499
1629383790000|2021-08-19 14:36:30|111.9|111.88|111.88|111.84|111.92|111.88|111.84|111.82|25288
1629383800000|2021-08-19 14:36:40|111.9|111.86|111.9|111.84|111.92|111.86|111.88|111.84|7701
1629383810000|2021-08-19 14:36:50|111.88|111.82|111.86|111.82|111.88|111.82|111.86|111.82|10686
1629383820000|2021-08-19 14:37:00|111.88|111.84|111.86|111.82|111.9|111.84|111.86|111.82|2044
1629383830000|2021-08-19 14:37:10|111.84|111.8|111.86|111.8|111.86|111.8|111.82|111.78|12205
1629383840000|2021-08-19 14:37:20|111.88|111.82|111.9|111.86|111.94|111.88|111.88|111.8|28669
1629383850000|2021-08-19 14:37:30|111.92|111.88|111.92|111.9|111.96|111.9|111.92|111.88|4824
1629383870000|2021-08-19 14:37:50|111.94|111.92|111.96|111.9|111.96|111.92|111.94|111.9|3189
1629383880000|2021-08-19 14:38:00|111.94||111.94||111.96||111.94||549
1629383890000|2021-08-19 14:38:10|111.92|111.88|111.86|111.82|111.92|111.88|111.86|111.82|16326
1629383900000|2021-08-19 14:38:20|111.84|111.78|111.86|111.8|111.86|111.8|111.82|111.78|18019
1629383910000|2021-08-19 14:38:30|111.84|111.78|111.84|111.78|111.84|111.8|111.82|111.78|1960
1629383920000|2021-08-19 14:38:40|111.82||111.82||111.82||111.82||0
1629383930000|2021-08-19 14:38:50|111.84|111.8|111.88|111.8|111.88|111.84|111.82|111.8|5378
1629383940000|2021-08-19 14:39:00|111.9|111.82|111.96|111.9|111.96|111.9|111.9|111.82|9693
1629383950000|2021-08-19 14:39:10|111.94|111.86|111.94|111.88|111.94|111.88|111.92|111.84|5562
1629383960000|2021-08-19 14:39:20|111.92|111.86|111.9|111.84|111.94|111.88|111.9|111.84|926
1629383970000|2021-08-19 14:39:30|111.92||111.92||111.92||111.92||0
1629383980000|2021-08-19 14:39:40|111.9|111.8|111.84|111.8|111.9|111.84|111.84|111.78|1251
1629383990000|2021-08-19 14:39:50||111.82||111.82||111.82||111.82|515
1629384000000|2021-08-19 14:40:00||111.8||111.8||111.8||111.8|2700
1629384010000|2021-08-19 14:40:10|||||||||906
1629384020000|2021-08-19 14:40:20||111.82||111.82||111.82||111.82|0
1629384030000|2021-08-19 14:40:30|111.88|111.84|111.94|111.92|111.96|111.92|111.88|111.84|9
1629384040000|2021-08-19 14:40:40|111.92|111.9|111.94|111.88|111.94|111.92|111.9|111.84|10637
1629384050000|2021-08-19 14:40:50|111.92|111.86|111.88|111.82|111.92|111.86|111.88|111.82|1888
1629384060000|2021-08-19 14:41:00|111.9|111.84|111.84|111.78|111.9|111.84|111.82|111.76|3
1629384070000|2021-08-19 14:41:10|111.82|111.8|111.84|111.8|111.86|111.8|111.82|111.8|14
1629384080000|2021-08-19 14:41:20|111.86|111.82|111.92|111.84|111.94|111.86|111.86|111.82|1151
1629384090000|2021-08-19 14:41:30|111.94|111.86|111.92|111.9|111.96|111.9|111.92|111.86|6040
1629384100000|2021-08-19 14:41:40||111.88||111.88||111.88||111.88|0
1629384110000|2021-08-19 14:41:50|111.9|111.86|111.78|111.72|111.9|111.86|111.78|111.72|7274
1629384120000|2021-08-19 14:42:00|111.76|111.7|111.76|111.7|111.78|111.7|111.72|111.66|4198
1629384130000|2021-08-19 14:42:10|111.74|111.68|111.74|111.7|111.76|111.7|111.7|111.66|4892
1629384140000|2021-08-19 14:42:20|111.72|111.68|111.72|111.68|111.74|111.68|111.72|111.68|2000
1629384150000|2021-08-19 14:42:30|111.7|111.66|111.68|111.64|111.7|111.66|111.68|111.62|13157
1629384160000|2021-08-19 14:42:40|111.66|111.66|111.7|111.64|111.72|111.66|111.66|111.62|4096
1629384170000|2021-08-19 14:42:50|111.68|111.62|111.66|111.64|111.68|111.64|111.66|111.6|0
1629384180000|2021-08-19 14:43:00|111.64|111.6|111.64|111.56|111.64|111.6|111.64|111.56|47637
1629384190000|2021-08-19 14:43:10||111.58||111.56||111.58||111.56|0
1629384200000|2021-08-19 14:43:20|111.66|111.58|111.68|111.64|111.7|111.64|111.64|111.58|13
1629384210000|2021-08-19 14:43:30|111.66|111.62|111.68|111.64|111.68|111.66|111.66|111.62|2222
1629384220000|2021-08-19 14:43:40|111.7|111.66|111.64|111.58|111.74|111.72|111.62|111.56|34676
1629384230000|2021-08-19 14:43:50|111.62|111.56|111.58|111.54|111.62|111.56|111.58|111.52|4483
1629384240000|2021-08-19 14:44:00|111.56|111.52|111.56|111.52|111.56|111.52|111.5|111.46|7664
1629384250000|2021-08-19 14:44:10||111.5||111.5||111.52||111.5|0
1629384270000|2021-08-19 14:44:30||111.48||111.5||111.5||111.48|0
1629384290000|2021-08-19 14:44:50|111.54|111.48|111.54|111.5|111.56|111.5|111.52|111.46|2315
1629384300000|2021-08-19 14:45:00|111.56|111.48|111.5|111.46|111.56|111.5|111.5|111.44|12268
1629384310000|2021-08-19 14:45:10|111.48|111.44|111.44|111.38|111.48|111.44|111.42|111.38|6073
1629384320000|2021-08-19 14:45:20|111.46|111.4|111.46|111.42|111.46|111.42|111.46|111.4|0
1629384330000|2021-08-19 14:45:30|111.44|111.4|111.4|111.34|111.44|111.4|111.38|111.34|16896
1629384340000|2021-08-19 14:45:40|111.38|111.32|111.4|111.38|111.42|111.4|111.38|111.32|12605
1629384350000|2021-08-19 14:45:50|111.38|111.34|111.38|111.32|111.4|111.36|111.38|111.32|27400
1629384360000|2021-08-19 14:46:00|111.4|111.34|111.38|111.32|111.4|111.36|111.36|111.32|16284
1629384370000|2021-08-19 14:46:10|111.36|111.3|111.36|111.32|111.36|111.32|111.34|111.26|3350
1629384380000|2021-08-19 14:46:20|111.34|111.3|111.36|111.3|111.36|111.32|111.34|111.28|0
1629384390000|2021-08-19 14:46:30||111.32||111.32||111.32||111.32|7100
1629384400000|2021-08-19 14:46:40|111.4|111.3|111.36|111.3|111.4|111.34|111.36|111.3|14623
1629384410000|2021-08-19 14:46:50||111.32||111.32||111.32||111.32|0
1629384420000|2021-08-19 14:47:00|111.34|111.3|111.34|111.3|111.34|111.32|111.32|111.28|6100
1629384430000|2021-08-19 14:47:10|111.3|111.28|111.32|111.26|111.34|111.28|111.3|111.24|11326
1629384440000|2021-08-19 14:47:20|111.34|111.28|111.34|111.28|111.34|111.28|111.32|111.26|0
1629384450000|2021-08-19 14:47:30|111.36|111.3|111.38|111.32|111.4|111.34|111.36|111.3|3094
1629384460000|2021-08-19 14:47:40||111.34||111.32||111.34||111.32|0
1629384470000|2021-08-19 14:47:50|111.36|111.3|111.32|111.3|111.36|111.32|111.32|111.28|6143
1629384480000|2021-08-19 14:48:00|111.3|111.28|111.24|111.2|111.3|111.28|111.24|111.2|10200
1629384490000|2021-08-19 14:48:10|111.26|111.22|111.28|111.24|111.28|111.26|111.26|111.22|4239
1629384500000|2021-08-19 14:48:20|111.26|111.22|111.26|111.22|111.26|111.22|111.26|111.18|25
1629384520000|2021-08-19 14:48:40|111.28|111.24|111.28|111.24|111.34|111.28|111.28|111.22|6787
1629384530000|2021-08-19 14:48:50|111.3|111.22|111.3|111.24|111.3|111.24|111.28|111.22|1779
1629384540000|2021-08-19 14:49:00|111.28|111.26|111.28|111.24|111.28|111.26|111.28|111.24|0
1629384570000|2021-08-19 14:49:30|111.3|111.26|111.36|111.3|111.36|111.3|111.3|111.26|14449
1629384580000|2021-08-19 14:49:40|111.34|111.28|111.28|111.22|111.34|111.28|111.28|111.2|5249
1629384590000|2021-08-19 14:49:50|111.26|111.18|111.3|111.26|111.3|111.26|111.26|111.18|6468
1629384600000|2021-08-19 14:50:00|111.32|111.28|111.24|111.18|111.34|111.28|111.24|111.18|10458
1629384610000|2021-08-19 14:50:10|111.26|111.2|111.24|111.18|111.26|111.22|111.24|111.18|0
1629384620000|2021-08-19 14:50:20||111.2||111.2||111.22||111.18|0
1629384630000|2021-08-19 14:50:30|111.22|111.16|111.24|111.18|111.26|111.24|111.2|111.16|27814
1629384640000|2021-08-19 14:50:40|111.22|111.2|111.24|111.2|111.24|111.2|111.22|111.18|0
1629384650000|2021-08-19 14:50:50|111.26|111.22|111.24|111.2|111.26|111.22|111.24|111.2|10564
1629384670000|2021-08-19 14:51:10|111.22|111.18|111.16|111.14|111.22|111.18|111.16|111.14|12862
1629384680000|2021-08-19 14:51:20|111.14|111.12|111.12|111.06|111.16|111.12|111.08|111.06|21169
1629384690000|2021-08-19 14:51:30|111.1|111.04|111.1|111.04|111.1|111.06|111.1|111.04|10000
1629384700000|2021-08-19 14:51:40|111.12|111.06|111.1|111.08|111.12|111.08|111.1|111.04|11422
1629384710000|2021-08-19 14:51:50|111.12|111.12|111.14|111.08|111.18|111.14|111.1|111.06|31866
1629384720000|2021-08-19 14:52:00|111.12|111.06|111.18|111.1|111.2|111.14|111.1|111.04|13823
1629384730000|2021-08-19 14:52:10|111.16|111.12|111.24|111.18|111.24|111.18|111.12|111.12|3
1629384740000|2021-08-19 14:52:20|111.22|111.16|111.26|111.22|111.26|111.22|111.22|111.16|7318
1629384750000|2021-08-19 14:52:30|111.28|111.24|111.28|111.2|111.32|111.26|111.28|111.2|3414
1629384760000|2021-08-19 14:52:40|||||||||2500
1629384770000|2021-08-19 14:52:50|111.26|111.18|111.28|111.22|111.28|111.22|111.18|111.16|15081
1629384780000|2021-08-19 14:53:00||111.2||111.22||111.22||111.2|0
1629384800000|2021-08-19 14:53:20|111.3|111.24|111.28|111.24|111.34|111.26|111.28|111.24|11652
1629384810000|2021-08-19 14:53:30||111.22||111.24||111.24||111.22|2802
1629384820000|2021-08-19 14:53:40|111.32|111.26|111.34|111.3|111.36|111.3|111.32|111.26|2390
1629384830000|2021-08-19 14:53:50|111.32|111.28|111.3|111.26|111.32|111.28|111.3|111.26|2095
1629384840000|2021-08-19 14:54:00|111.28|111.24|111.32|111.26|111.32|111.28|111.28|111.2|16563
1629384850000|2021-08-19 14:54:10||111.24||111.26||111.26||111.24|0
1629384870000|2021-08-19 14:54:30|111.3|111.24|111.26|111.22|111.3|111.24|111.24|111.22|6350
1629384880000|2021-08-19 14:54:40|111.24|111.2|111.24|111.18|111.24|111.2|111.22|111.16|2796
1629384890000|2021-08-19 14:54:50|111.26|111.16|111.2|111.18|111.26|111.18|111.18|111.12|11847
1629384900000|2021-08-19 14:55:00|111.24|111.16|111.2|111.16|111.26|111.16|111.2|111.16|22
1629384910000|2021-08-19 14:55:10|111.22|111.18|111.2|111.16|111.22|111.2|111.2|111.16|258
1629384920000|2021-08-19 14:55:20|111.18|111.14|111.12|111.1|111.18|111.14|111.1|111.02|13617
1629384930000|2021-08-19 14:55:30|111.16|111.08|111.12|111.08|111.16|111.08|111.12|111.04|3
1629384940000|2021-08-19 14:55:40|111.1|111.06|111.18|111.12|111.18|111.14|111.08|111.04|14264
1629384950000|2021-08-19 14:55:50|111.22|111.14|111.2|111.14|111.24|111.18|111.18|111.12|9548
1629384960000|2021-08-19 14:56:00|111.18|111.12|111.14|111.1|111.18|111.12|111.14|111.1|6504
1629384970000|2021-08-19 14:56:10|111.16||111.14||111.16||111.14||21
1629384980000|2021-08-19 14:56:20||111.12||111.1||111.12||111.1|55
1629384990000|2021-08-19 14:56:30||111.12||111.12||111.12||111.12|0
1629385010000|2021-08-19 14:56:50|111.16|111.1|111.2|111.16|111.22|111.16|111.16|111.1|2123
1629385020000|2021-08-19 14:57:00|111.18|111.14|111.2|111.16|111.2|111.16|111.18|111.14|3321
1629385030000|2021-08-19 14:57:10|111.22|111.2|111.22|111.18|111.3|111.22|111.2|111.16|9393
1629385040000|2021-08-19 14:57:20|111.2|111.16|111.16|111.14|111.22|111.16|111.16|111.1|5413
1629385050000|2021-08-19 14:57:30||111.12||111.12||111.14||111.12|0
1629385060000|2021-08-19 14:57:40|111.2|111.14|111.2|111.14|111.2|111.16|111.18|111.14|5902
1629385070000|2021-08-19 14:57:50||111.16||111.16||111.16||111.16|0
1629385080000|2021-08-19 14:58:00|111.22|111.18|111.24|111.18|111.24|111.18|111.2|111.16|10339
1629385090000|2021-08-19 14:58:10|111.18|111.16|111.28|111.22|111.3|111.24|111.18|111.16|44539
1629385100000|2021-08-19 14:58:20|111.26|111.2|111.24|111.2|111.3|111.22|111.24|111.2|912
1629385110000|2021-08-19 14:58:30|111.26|111.22|111.24|111.2|111.28|111.22|111.24|111.2|2302
1629385120000|2021-08-19 14:58:40|111.26|111.22|111.32|111.26|111.32|111.26|111.26|111.22|2110
1629385140000|2021-08-19 14:59:00|111.34|111.28|111.36|111.32|111.36|111.32|111.34|111.28|8853
1629385160000|2021-08-19 14:59:20|111.38|111.34|111.42|111.36|111.44|111.4|111.38|111.34|2766
1629385180000|2021-08-19 14:59:40|111.44|111.38|111.42|111.38|111.44|111.38|111.42|111.38|80
1629385190000|2021-08-19 14:59:50|111.44|111.4|111.5|111.42|111.52|111.42|111.44|111.4|2057
1629385200000|2021-08-19 15:00:00|111.52|111.44|111.52|111.46|111.54|111.48|111.52|111.44|1802
1629385210000|2021-08-19 15:00:10|111.5|111.44|111.5|111.44|111.54|111.52|111.44|111.36|124007
1629385220000|2021-08-19 15:00:20|111.48|111.46|111.58|111.52|111.6|111.56|111.48|111.46|36881
1629385230000|2021-08-19 15:00:30|111.56|111.5|111.54|111.5|111.56|111.5|111.52|111.48|23921
1629385240000|2021-08-19 15:00:40|111.52|111.48|111.48|111.42|111.52|111.48|111.48|111.42|11299
1629385250000|2021-08-19 15:00:50|111.5||111.48||111.5||111.46||0
1629385260000|2021-08-19 15:01:00|111.46|111.4|111.42|111.38|111.46|111.4|111.4|111.36|22279
1629385270000|2021-08-19 15:01:10|111.44|111.4|111.46|111.42|111.48|111.42|111.44|111.4|8492
1629385280000|2021-08-19 15:01:20|111.44|111.4|111.44|111.4|111.44|111.4|111.42|111.36|6270
1629385290000|2021-08-19 15:01:30|111.46|111.36|111.4|111.38|111.46|111.4|111.4|111.36|2046
1629385300000|2021-08-19 15:01:40|111.44|111.4|111.4|111.34|111.44|111.4|111.36|111.34|10325
1629385310000|2021-08-19 15:01:50|111.42|111.36|111.4|111.34|111.44|111.36|111.4|111.34|34884
1629385320000|2021-08-19 15:02:00|111.34|111.32|111.36|111.32|111.4|111.34|111.34|111.32|17200
1629385330000|2021-08-19 15:02:10|111.38|111.34|111.4|111.34|111.4|111.38|111.38|111.34|1935
1629385340000|2021-08-19 15:02:20|111.42|111.36|111.54|111.46|111.54|111.48|111.42|111.36|9181
1629385360000|2021-08-19 15:02:40|111.52|111.48|111.52|111.46|111.52|111.48|111.5|111.46|0
1629385370000|2021-08-19 15:02:50|111.5|111.48|111.5|111.46|111.54|111.48|111.5|111.46|9
1629385380000|2021-08-19 15:03:00|111.52|111.48|111.62|111.56|111.64|111.56|111.52|111.48|14651
1629385390000|2021-08-19 15:03:10|111.64||111.64||111.64||111.64||4000
1629385400000|2021-08-19 15:03:20|111.62||111.64||111.64||111.62||149
1629385410000|2021-08-19 15:03:30|111.62||111.62||111.62||111.62||2000
1629385420000|2021-08-19 15:03:40|111.6|111.54|111.58|111.54|111.62|111.54|111.56|111.54|1921
1629385430000|2021-08-19 15:03:50|111.62|111.56|111.62|111.56|111.64|111.56|111.62|111.54|12
1629385440000|2021-08-19 15:04:00|111.64|111.58|111.72|111.66|111.74|111.66|111.64|111.58|8755
1629385460000|2021-08-19 15:04:20|111.7|111.68|111.72|111.66|111.74|111.68|111.7|111.66|45704
1629385480000|2021-08-19 15:04:40|111.74|111.68|111.74|111.68|111.74|111.68|111.72|111.68|4600
1629385490000|2021-08-19 15:04:50|111.76|111.7|111.74|111.68|111.78|111.72|111.72|111.66|36422
1629385500000|2021-08-19 15:05:00|111.76|111.7|111.76|111.7|111.78|111.7|111.76|111.7|0
1629385510000|2021-08-19 15:05:10|111.74|111.68|111.66|111.62|111.74|111.68|111.64|111.62|9581
1629385520000|2021-08-19 15:05:20|111.68|111.6|111.64|111.62|111.68|111.62|111.62|111.6|9287
1629385530000|2021-08-19 15:05:30|111.66|111.6|111.68|111.62|111.68|111.62|111.66|111.6|3583
1629385560000|2021-08-19 15:06:00|111.7|111.64|111.76|111.7|111.76|111.7|111.7|111.64|6978
1629385570000|2021-08-19 15:06:10|111.74|111.72|111.8|111.72|111.8|111.72|111.72|111.72|17650
1629385600000|2021-08-19 15:06:40|111.78||111.78||111.78||111.78||0
1629385610000|2021-08-19 15:06:50|111.8|111.74|111.8|111.74|111.8|111.76|111.74|111.72|980
1629385620000|2021-08-19 15:07:00|111.74|111.72|111.7|111.66|111.78|111.72|111.7|111.62|53476
1629385630000|2021-08-19 15:07:10|111.68|111.62|111.68|111.62|111.7|111.64|111.66|111.62|3279
1629385640000|2021-08-19 15:07:20|111.7|111.64|111.72|111.66|111.74|111.66|111.66|111.62|0
1629385650000|2021-08-19 15:07:30|111.74||111.72||111.74||111.72||0
1629385660000|2021-08-19 15:07:40|111.7|111.64|111.66|111.64|111.7|111.66|111.66|111.64|68
1629385670000|2021-08-19 15:07:50|111.64|111.62|111.66|111.6|111.66|111.62|111.64|111.56|789
1629385680000|2021-08-19 15:08:00|111.64||111.64||111.64||111.64||0
1629385700000|2021-08-19 15:08:20|111.62|111.58|111.58|111.54|111.62|111.58|111.58|111.52|284
1629385710000|2021-08-19 15:08:30|111.56|111.52|111.54|111.52|111.56|111.52|111.54|111.52|33
1629385730000|2021-08-19 15:08:50|111.56||111.56||111.56||111.56||5724
1629385750000|2021-08-19 15:09:10|111.54|111.5|111.5|111.48|111.58|111.54|111.5|111.44|30701
1629385760000|2021-08-19 15:09:20|111.48|111.46|111.46|111.44|111.48|111.46|111.46|111.42|5651
1629385770000|2021-08-19 15:09:30|111.5|111.46|111.5|111.48|111.5|111.48|111.48|111.46|6111
1629385780000|2021-08-19 15:09:40||111.46||111.46||111.46||111.46|0
1629385790000|2021-08-19 15:09:50|111.52|111.48|111.56|111.52|111.58|111.52|111.52|111.48|8591
1629385800000|2021-08-19 15:10:00|111.58||111.58||111.6||111.56||0
1629385810000|2021-08-19 15:10:10|111.56|111.54|111.54|111.48|111.56|111.54|111.52|111.46|2296
1629385820000|2021-08-19 15:10:20|111.52|111.46|111.52|111.46|111.54|111.46|111.5|111.44|339
1629385830000|2021-08-19 15:10:30|111.5||111.5||111.52||111.5||0
1629385840000|2021-08-19 15:10:40|111.52||111.5||111.52||111.5||896
1629385880000|2021-08-19 15:11:20|111.52|111.48|111.52|111.5|111.52|111.5|111.5|111.46|4321
1629385890000|2021-08-19 15:11:30|111.54|111.52|111.54|111.46|111.58|111.54|111.52|111.46|9201
1629385900000|2021-08-19 15:11:40|111.52||111.5||111.52||111.5||0
1629385910000|2021-08-19 15:11:50|111.52|111.48|111.5|111.46|111.52|111.48|111.5|111.46|2000
1629385920000|2021-08-19 15:12:00|111.52||111.52||111.52||111.52||0
1629385930000|2021-08-19 15:12:10|111.5|111.48|111.46|111.42|111.5|111.48|111.46|111.42|15268
1629385940000|2021-08-19 15:12:20|111.44|111.4|111.44|111.4|111.46|111.42|111.42|111.36|10190
1629385950000|2021-08-19 15:12:30|111.42|111.38|111.42|111.38|111.42|111.38|111.42|111.38|0
1629385970000|2021-08-19 15:12:50|111.4|111.36|111.38|111.34|111.4|111.36|111.36|111.32|6084
1629385980000|2021-08-19 15:13:00|111.36|111.32|111.32|111.28|111.36|111.32|111.32|111.28|4234
1629385990000|2021-08-19 15:13:10|111.34|111.3|111.34|111.28|111.34|111.3|111.34|111.28|89
1629386000000|2021-08-19 15:13:20||111.3||111.3||111.3||111.28|0
1629386010000|2021-08-19 15:13:30|111.32|111.28|111.3|111.28|111.32|111.28|111.3|111.28|67
1629386030000|2021-08-19 15:13:50|111.32|111.3|111.34|111.28|111.34|111.32|111.32|111.28|8805
1629386040000|2021-08-19 15:14:00||111.3||111.3||111.3||111.3|400
1629386050000|2021-08-19 15:14:10|111.32|111.28|111.34|111.3|111.34|111.3|111.32|111.28|20
1629386060000|2021-08-19 15:14:20|111.36|111.32|111.38|111.34|111.38|111.36|111.34|111.32|4875
1629386070000|2021-08-19 15:14:30|111.42|111.36|111.38|111.34|111.42|111.38|111.38|111.34|1
1629386080000|2021-08-19 15:14:40|111.36|111.32|111.36|111.32|111.36|111.32|111.36|111.32|4852
1629386090000|2021-08-19 15:14:50|111.38||111.38||111.38||111.36||0
1629386100000|2021-08-19 15:15:00|111.4|111.34|111.4|111.36|111.42|111.4|111.36|111.32|6036
1629386130000|2021-08-19 15:15:30|111.38|111.34|111.38|111.34|111.4|111.38|111.34|111.32|48666
1629386140000|2021-08-19 15:15:40|111.4|111.36|111.38|111.34|111.4|111.36|111.38|111.34|346
1629386150000|2021-08-19 15:15:50||111.36||111.36||111.36||111.34|0
1629386160000|2021-08-19 15:16:00|111.4|111.38|111.46|111.42|111.46|111.42|111.4|111.36|21483
1629386170000|2021-08-19 15:16:10|111.48|111.44|111.48|111.44|111.5|111.48|111.46|111.4|32084
1629386200000|2021-08-19 15:16:40||111.46||111.46||111.46||111.44|200
1629386210000|2021-08-19 15:16:50|111.5|111.48|111.46|111.44|111.5|111.48|111.46|111.42|16829
1629386220000|2021-08-19 15:17:00|111.44|111.42|111.42|111.38|111.46|111.42|111.42|111.38|7503
1629386230000|2021-08-19 15:17:10|111.44|111.4|111.44|111.38|111.48|111.42|111.44|111.38|10508
1629386240000|2021-08-19 15:17:20|111.46|111.4|111.48|111.44|111.48|111.44|111.46|111.38|2809
1629386250000|2021-08-19 15:17:30|111.5|111.46|111.5|111.46|111.54|111.5|111.5|111.46|18554
1629386260000|2021-08-19 15:17:40|111.52||111.5||111.54||111.5||10000
1629386270000|2021-08-19 15:17:50|111.48|111.44|111.48|111.42|111.48|111.44|111.46|111.42|6771
1629386280000|2021-08-19 15:18:00|111.46|111.4|111.48|111.42|111.48|111.42|111.4|111.38|34900
1629386290000|2021-08-19 15:18:10|111.46|111.4|111.38|111.34|111.46|111.42|111.38|111.34|11508
1629386300000|2021-08-19 15:18:20|111.36||111.38||111.4||111.36||90
1629386310000|2021-08-19 15:18:30|111.36|111.32|111.34|111.3|111.36|111.34|111.34|111.3|21536
1629386320000|2021-08-19 15:18:40|111.36|111.32|111.34|111.32|111.4|111.36|111.34|111.3|15539
1629386330000|2021-08-19 15:18:50|111.36|111.34|111.36|111.32|111.38|111.36|111.36|111.32|5957
1629386340000|2021-08-19 15:19:00|111.38|111.34|111.4|111.36|111.42|111.38|111.38|111.32|13011
1629386350000|2021-08-19 15:19:10|111.42|111.38|111.42|111.38|111.44|111.38|111.42|111.38|2000
1629386360000|2021-08-19 15:19:20|111.44|111.4|111.48|111.42|111.48|111.42|111.44|111.38|15836
1629386370000|2021-08-19 15:19:30|111.5|111.44|111.48|111.44|111.5|111.44|111.48|111.44|0
1629386380000|2021-08-19 15:19:40|111.5|111.46|111.5|111.46|111.52|111.46|111.5|111.46|0
1629386390000|2021-08-19 15:19:50||111.48||111.48||111.48||111.48|0
1629386400000|2021-08-19 15:20:00|111.52|111.5|111.48|111.46|111.54|111.52|111.48|111.46|10578
1629386410000|2021-08-19 15:20:10|111.5|111.48|111.52|111.46|111.52|111.48|111.5|111.46|3
1629386420000|2021-08-19 15:20:20||111.48||111.5||111.5||111.48|0
1629386430000|2021-08-19 15:20:30|111.54|111.52|111.54|111.5|111.54|111.52|111.54|111.5|2671
1629386440000|2021-08-19 15:20:40|111.52||111.54||111.54||111.52||3137
1629386450000|2021-08-19 15:20:50|111.56|111.52|111.58|111.52|111.58|111.54|111.56|111.52|2604
1629386460000|2021-08-19 15:21:00|111.56||111.56||111.56||111.56||0
1629386470000|2021-08-19 15:21:10|111.58|111.54|111.58|111.56|111.6|111.56|111.58|111.54|2522
1629386480000|2021-08-19 15:21:20|111.6|111.58|111.6|111.56|111.64|111.58|111.58|111.56|4280
1629386490000|2021-08-19 15:21:30|111.58|111.54|111.56|111.52|111.6|111.54|111.54|111.52|3383
1629386500000|2021-08-19 15:21:40|111.58||111.58||111.58||111.58||0
1629386510000|2021-08-19 15:21:50|111.56|111.54|111.58|111.52|111.58|111.54|111.56|111.52|14
1629386520000|2021-08-19 15:22:00|111.56|111.54|111.6|111.54|111.6|111.54|111.56|111.52|2020
1629386530000|2021-08-19 15:22:10|111.58||111.6||111.6||111.58||5000
1629386540000|2021-08-19 15:22:20|111.62|111.56|111.6|111.56|111.62|111.58|111.6|111.56|9034
1629386550000|2021-08-19 15:22:30|111.58||111.58||111.58||111.58||0
1629386560000|2021-08-19 15:22:40|111.56|111.54|111.56|111.54|111.58|111.54|111.56|111.54|4625
1629386570000|2021-08-19 15:22:50|111.58||111.58||111.58||111.56||6480
1629386580000|2021-08-19 15:23:00|111.56|111.5|111.54|111.5|111.56|111.54|111.54|111.5|6596
1629386590000|2021-08-19 15:23:10|111.52|111.48|111.52|111.48|111.54|111.48|111.52|111.48|0
1629386600000|2021-08-19 15:23:20|111.5|111.46|111.52|111.46|111.52|111.5|111.48|111.44|2138
1629386610000|2021-08-19 15:23:30|111.5|111.44|111.5|111.46|111.5|111.46|111.48|111.42|0
1629386630000|2021-08-19 15:23:50|111.52|111.48|111.52|111.48|111.54|111.48|111.52|111.46|134
1629386640000|2021-08-19 15:24:00|111.54|111.5|111.6|111.58|111.6|111.58|111.54|111.48|21413
1629386650000|2021-08-19 15:24:10|111.58|111.56|111.58|111.56|111.6|111.58|111.58|111.54|0
1629386660000|2021-08-19 15:24:20||111.52||111.54||111.56||111.52|7900
1629386670000|2021-08-19 15:24:30|111.6|111.56|111.6|111.56|111.6|111.56|111.6|111.56|4229
1629386680000|2021-08-19 15:24:40|111.62|111.58|111.6|111.56|111.62|111.6|111.56|111.48|55793
1629386690000|2021-08-19 15:24:50|111.62|111.58|111.62|111.58|111.62|111.6|111.6|111.58|14438
1629386700000|2021-08-19 15:25:00|111.64|111.6|111.6|111.58|111.64|111.6|111.6|111.58|57889
1629386710000|2021-08-19 15:25:10|111.58|111.56|111.58|111.5|111.6|111.56|111.54|111.5|44560
1629386720000|2021-08-19 15:25:20||111.52||111.52||111.52||111.52|0
1629386730000|2021-08-19 15:25:30|111.56|111.5|111.52|111.46|111.56|111.5|111.5|111.46|3362
1629386740000|2021-08-19 15:25:40|||||||||16177
1629386760000|2021-08-19 15:26:00|111.54|111.48|111.5|111.44|111.54|111.5|111.46|111.38|46951
1629386770000|2021-08-19 15:26:10|111.48|111.42|111.44|111.4|111.5|111.44|111.42|111.4|67879
1629386780000|2021-08-19 15:26:20|111.42|111.38|111.4|111.36|111.44|111.38|111.4|111.36|18227
1629386790000|2021-08-19 15:26:30|111.38|111.34|111.36|111.32|111.38|111.34|111.36|111.32|18356
1629386800000|2021-08-19 15:26:40|111.38|111.3|111.32|111.28|111.38|111.3|111.32|111.28|4225
1629386810000|2021-08-19 15:26:50|111.34|111.24|111.34|111.28|111.34|111.32|111.3|111.24|20205
1629386820000|2021-08-19 15:27:00|111.32|111.3|111.32|111.28|111.32|111.3|111.32|111.28|674
1629386830000|2021-08-19 15:27:10|111.3|111.26|111.3|111.28|111.32|111.28|111.3|111.26|5952
1629386840000|2021-08-19 15:27:20|111.28|111.26|111.28|111.24|111.28|111.26|111.26|111.24|3300
1629386850000|2021-08-19 15:27:30|111.26|111.22|111.24|111.22|111.26|111.22|111.24|111.2|3658
1629386860000|2021-08-19 15:27:40|111.26|111.24|111.3|111.28|111.32|111.28|111.26|111.24|32235
1629386870000|2021-08-19 15:27:50|111.32|111.3|111.32|111.26|111.36|111.32|111.3|111.26|35423
1629386880000|2021-08-19 15:28:00|111.3|111.24|111.2|111.16|111.3|111.24|111.2|111.14|15285
1629386890000|2021-08-19 15:28:10|111.22|111.18|111.24|111.18|111.24|111.2|111.22|111.18|5788
1629386900000|2021-08-19 15:28:20|111.26|111.2|111.26|111.22|111.3|111.24|111.26|111.2|23843
1629386910000|2021-08-19 15:28:30|111.28|111.2|111.24|111.2|111.28|111.2|111.24|111.2|3420
1629386930000|2021-08-19 15:28:50|111.22|111.18|111.18|111.14|111.22|111.18|111.18|111.14|8360
1629386940000|2021-08-19 15:29:00|111.2|111.16|111.22|111.18|111.24|111.18|111.18|111.14|5642
1629386950000|2021-08-19 15:29:10|111.2|111.16|111.22|111.18|111.22|111.18|111.2|111.14|19511
1629386960000|2021-08-19 15:29:20|111.2||111.2||111.2||111.2||0
1629386970000|2021-08-19 15:29:30|111.22|111.2|111.24|111.2|111.24|111.2|111.22|111.2|765
1629386980000|2021-08-19 15:29:40|111.22|111.18|111.2|111.16|111.22|111.18|111.18|111.16|1299
1629386990000|2021-08-19 15:29:50|111.22||111.22||111.24||111.22||7564
1629442810000|2021-08-20 07:00:10|111.14|110.86|111.08|110.86|111.14|110.86|111.08|110.72|4690
1629442820000|2021-08-20 07:00:20|111.06|110.76|110.76|110.54|111.06|110.76|110.74|110.48|10133
1629442830000|2021-08-20 07:00:30|110.74|110.56|110.78|110.64|110.78|110.64|110.56|110.4|43828
1629442840000|2021-08-20 07:00:40|110.76|110.62|110.76|110.62|110.78|110.64|110.76|110.62|2333
1629442850000|2021-08-20 07:00:50|110.7|110.5|110.68|110.42|110.7|110.62|110.68|110.4|6141
1629442860000|2021-08-20 07:01:00|110.66|110.44|110.66|110.44|110.66|110.44|110.64|110.44|167000
1629442870000|2021-08-20 07:01:10|110.68|110.74|110.78|110.58|110.94|110.74|110.68|110.44|137178
1629442880000|2021-08-20 07:01:20|110.58|110.5|110.72|110.6|110.8|110.62|110.58|110.5|20433
1629442890000|2021-08-20 07:01:30|110.7|110.54|110.72|110.56|110.72|110.56|110.7|110.5|3825
1629442900000|2021-08-20 07:01:40|110.7|110.52|110.72|110.62|110.72|110.62|110.66|110.46|14796
1629442910000|2021-08-20 07:01:50|||||||||9719
1629442920000|2021-08-20 07:02:00|110.8|110.8|111.04|110.86|111.18|110.88|110.8|110.62|23939
1629442930000|2021-08-20 07:02:10|111.02||111.06||111.08||111.02||95308
1629442940000|2021-08-20 07:02:20|111.02|110.88|111.02|110.88|111.02|110.88|111.02|110.88|6213
1629442950000|2021-08-20 07:02:30|111|110.86|110.94|110.8|111|110.86|110.94|110.8|20244
1629442960000|2021-08-20 07:02:40|111.02|110.82|111.02|110.86|111.02|110.86|111.02|110.82|34778
1629442970000|2021-08-20 07:02:50|111.14|110.88|111.12|110.9|111.14|110.9|111.12|110.88|314
1629442980000|2021-08-20 07:03:00||110.88||110.88||110.88||110.88|0
1629442990000|2021-08-20 07:03:10|111.1|110.86|111.1|110.94|111.2|111.1|110.94|110.8|39590
1629443000000|2021-08-20 07:03:20|111.18||111.16||111.18||111.16||319
1629443010000|2021-08-20 07:03:30|111.18|110.96|111.14|111.02|111.2|111.02|111.14|110.96|8571
1629443020000|2021-08-20 07:03:40||111.04||111.04||111.04||111.04|667
1629443030000|2021-08-20 07:03:50|111.2|111.06|111.2|111.06|111.22|111.1|111.18|111.02|25241
1629443040000|2021-08-20 07:04:00|111.18||111.16||111.18||111.16||500
1629443050000|2021-08-20 07:04:10|111.14|111.02|111.06|110.9|111.14|111.02|110.98|110.8|4926
1629443060000|2021-08-20 07:04:20|111.04|110.92|111.04|110.84|111.04|110.94|111.04|110.82|5804
1629443070000|2021-08-20 07:04:30||110.86||110.9||110.9||110.86|0
1629443080000|2021-08-20 07:04:40|111.06|110.86|111.04|110.84|111.06|110.96|111.04|110.82|3502
1629443090000|2021-08-20 07:04:50|111.02|110.82|111|110.8|111.02|110.82|111|110.8|29493
1629443100000|2021-08-20 07:05:00|111.06|110.82|111.06|110.96|111.06|110.96|111.04|110.82|0
1629443120000|2021-08-20 07:05:20|111.04||111.06||111.06||111.04||450
1629443130000|2021-08-20 07:05:30|111.04|110.94|111.18|111|111.2|111|111.02|110.94|2522
1629443140000|2021-08-20 07:05:40|111.2|111.02|111.18|111.06|111.2|111.06|111.18|111.02|0
1629443150000|2021-08-20 07:05:50|111.14|111.04|111.18|111.06|111.2|111.06|111.06|111.04|32911
1629443160000|2021-08-20 07:06:00|111.2|111.08|111.3|111.2|111.3|111.2|111.2|111.08|1908
1629443170000|2021-08-20 07:06:10|111.28||111.28||111.28||111.28||5800
1629443180000|2021-08-20 07:06:20|111.3|111.22|111.3|111.2|111.3|111.22|111.22|111.18|20728
1629443190000|2021-08-20 07:06:30|111.28|111.18|111.28|111.18|111.28|111.18|111.28|111.18|450
1629443200000|2021-08-20 07:06:40|111.26|111.12|111.16|111.02|111.26|111.12|111.06|110.82|25136
1629443210000|2021-08-20 07:06:50||111||111.02||111.02||110.96|0
1629443220000|2021-08-20 07:07:00|111.18|111.04|111.16|111.02|111.18|111.04|111.16|111.02|7
1629443230000|2021-08-20 07:07:10|111.18|111.04|111.18|111.04|111.18|111.04|111.18|111.04|0
1629443240000|2021-08-20 07:07:20|111.16|111.02|111.16|111.02|111.18|111.02|111.1|111.02|8789
1629443250000|2021-08-20 07:07:30|111.14|110.98|111.12|110.94|111.18|111|111|110.82|58146
1629443260000|2021-08-20 07:07:40|111.1|110.96|111.12|111|111.18|111|111.06|110.96|0
1629443270000|2021-08-20 07:07:50|111.16|111.02|111.14|111.04|111.28|111.06|111.14|111.02|464
1629443280000|2021-08-20 07:08:00|111.22|111.06|111.1|111|111.22|111.06|111.1|111|0
1629443290000|2021-08-20 07:08:10|111.06|110.98|111.2|111.12|111.28|111.14|111.06|110.98|5400
1629443300000|2021-08-20 07:08:20|111.18|111.1|111.08|110.98|111.18|111.1|111.06|110.96|29612
1629443310000|2021-08-20 07:08:30|111.06|110.96|111.02|110.88|111.06|110.96|110.96|110.82|7734
1629443320000|2021-08-20 07:08:40|111.06|110.9|110.98|110.88|111.08|110.94|110.92|110.84|14987
1629443330000|2021-08-20 07:08:50|110.96|110.86|110.94|110.84|110.98|110.86|110.92|110.84|0
1629443340000|2021-08-20 07:09:00|111|110.86|110.94|110.86|111.02|110.86|110.92|110.84|17923
1629443350000|2021-08-20 07:09:10|111|110.84|110.96|110.86|111|110.86|110.96|110.84|5000
1629443360000|2021-08-20 07:09:20|111.02|110.9|110.86|110.8|111.02|110.92|110.86|110.8|12655
1629443370000|2021-08-20 07:09:30|110.92|110.82|111|110.92|111.06|110.92|110.92|110.82|5263
1629443390000|2021-08-20 07:09:50|111.02|110.94|111|110.92|111.02|110.94|111|110.92|4000
1629443400000|2021-08-20 07:10:00|110.98|110.9|110.98|110.88|111.02|110.94|110.9|110.8|25753
1629443410000|2021-08-20 07:10:10|111.02|110.9|110.98|110.88|111.02|110.9|110.94|110.86|4328
1629443420000|2021-08-20 07:10:20|110.96|110.86|110.82|110.72|110.96|110.86|110.76|110.7|13401
1629443430000|2021-08-20 07:10:30|110.8|110.76|110.86|110.76|110.9|110.82|110.8|110.72|776
1629443440000|2021-08-20 07:10:40|110.84|110.72|110.94|110.8|110.98|110.84|110.82|110.72|15443
1629443450000|2021-08-20 07:10:50|110.98|110.82|110.96|110.8|110.98|110.82|110.96|110.8|0
1629443460000|2021-08-20 07:11:00|110.98|110.86|111.02|110.9|111.08|110.9|110.98|110.86|7698
1629443470000|2021-08-20 07:11:10|111||111||111.02||110.98||0
1629443480000|2021-08-20 07:11:20||110.92||110.92||110.92||110.92|0
1629443490000|2021-08-20 07:11:30|111.02|110.94|111.12|111.02|111.12|111.02|111.02|110.94|21134
1629443500000|2021-08-20 07:11:40|111.1||111.16||111.18||111.1||6419
1629443510000|2021-08-20 07:11:50|111.14||111.16||111.16||111.14||0
1629443520000|2021-08-20 07:12:00|111.18|111.16|111.22|111.12|111.26|111.16|111.18|111.02|31824
1629443530000|2021-08-20 07:12:10|111.24|111.1|111.3|111.2|111.3|111.2|111.24|111.1|290
1629443540000|2021-08-20 07:12:20|111.28|111.18|111.28|111.2|111.28|111.2|111.28|111.18|2336
1629443560000|2021-08-20 07:12:40|111.3|111.22|111.3|111.22|111.3|111.22|111.3|111.22|1000
1629443570000|2021-08-20 07:12:50|111.34|111.24|111.38|111.26|111.42|111.32|111.34|111.24|41991
1629443590000|2021-08-20 07:13:10|111.36|111.24|111.32|111.22|111.36|111.24|111.32|111.2|35480
1629443600000|2021-08-20 07:13:20|111.36|111.24|111.38|111.24|111.38|111.24|111.36|111.24|107
1629443610000|2021-08-20 07:13:30|111.36|111.22|111.36|111.22|111.36|111.22|111.36|111.22|0
1629443620000|2021-08-20 07:13:40||111.24||111.22||111.24||111.22|0
1629443630000|2021-08-20 07:13:50|111.38|111.24|111.28|111.22|111.38|111.24|111.28|111.22|0
1629443660000|2021-08-20 07:14:20|111.26|111.2|111.24|111.16|111.26|111.2|111.24|111.16|15747
1629443670000|2021-08-20 07:14:30|111.22|111.1|111.16|111.04|111.24|111.1|111.16|111.02|3229
1629443680000|2021-08-20 07:14:40|111.18|111.06|111.2|111.08|111.2|111.08|111.18|111.06|1836
1629443690000|2021-08-20 07:14:50|111.24|111.1|111.28|111.18|111.28|111.2|111.24|111.1|1747
1629443700000|2021-08-20 07:15:00|111.26|111.16|111.38|111.28|111.38|111.28|111.26|111.16|2958
1629443720000|2021-08-20 07:15:20|111.4|111.3|111.4|111.3|111.4|111.3|111.4|111.3|42381
1629443730000|2021-08-20 07:15:30|111.38|111.28|111.3|111.26|111.38|111.28|111.3|111.26|331
1629443740000|2021-08-20 07:15:40|111.28|111.22|111.28|111.14|111.28|111.22|111.28|111.14|5
1629443750000|2021-08-20 07:15:50|111.26|111.16|111.18|111.1|111.26|111.18|111.18|111.1|278
1629443760000|2021-08-20 07:16:00|111.16|111.12|111.26|111.16|111.26|111.16|111.14|111.1|1451
1629443770000|2021-08-20 07:16:10|111.24|111.18|111.22|111.16|111.26|111.18|111.22|111.14|3000
1629443780000|2021-08-20 07:16:20|||||||||8996
1629443790000|2021-08-20 07:16:30||111.14||111.14||111.16||111.14|0
1629443810000|2021-08-20 07:16:50|111.26|111.16|111.26|111.22|111.26|111.24|111.26|111.14|6456
1629443820000|2021-08-20 07:17:00|111.24|111.2|111.32|111.24|111.36|111.26|111.24|111.16|24511
1629443830000|2021-08-20 07:17:10|111.34|111.26|111.38|111.26|111.44|111.26|111.34|111.26|0
1629443850000|2021-08-20 07:17:30|111.36||111.36||111.36||111.36||0
1629443860000|2021-08-20 07:17:40|111.34|111.28|111.34|111.28|111.34|111.28|111.32|111.28|460
1629443870000|2021-08-20 07:17:50|111.36||111.36||111.36||111.36||0
1629443880000|2021-08-20 07:18:00|111.38|111.3|111.32|111.26|111.42|111.32|111.32|111.26|11118
1629443890000|2021-08-20 07:18:10|111.3|111.18|111.28|111.16|111.3|111.18|111.28|111.16|0
1629443900000|2021-08-20 07:18:20|111.26|111.18|111.28|111.18|111.28|111.18|111.22|111.18|17922
1629443940000|2021-08-20 07:19:00|111.26|111.16|111.08|111|111.26|111.16|111.08|111|16523
1629443960000|2021-08-20 07:19:20|111|110.98|111|110.94|111.02|111|111|110.88|70825
1629443970000|2021-08-20 07:19:30|110.98|110.86|111.12|111.02|111.12|111.02|110.96|110.86|2619
1629443980000|2021-08-20 07:19:40||111||111.04||111.04||111|15
1629443990000|2021-08-20 07:19:50|111.16|111.06|111.2|111.06|111.2|111.06|111.16|111.06|0
1629444000000|2021-08-20 07:20:00|111.18||111.2||111.2||111.16||680
1629444010000|2021-08-20 07:20:10|111.14||111.14||111.14||111.14||1000
1629444020000|2021-08-20 07:20:20|111.12|111.04|111.08|110.98|111.12|111.04|111.04|110.94|28836
1629444030000|2021-08-20 07:20:30|111.06|110.96|111.12|111.02|111.12|111.02|111.04|110.96|0
1629444060000|2021-08-20 07:21:00|111.1|111.04|111.12|111.06|111.14|111.06|111.1|111.02|2817
1629444070000|2021-08-20 07:21:10|111.14||111.14||111.14||111.14||0
1629444080000|2021-08-20 07:21:20|111.12||111.12||111.12||111.12||0
1629444090000|2021-08-20 07:21:30|111.1|111.02|111.08|111.02|111.1|111.02|111.08|111.02|739
1629444100000|2021-08-20 07:21:40|111.06||111.08||111.08||111.04||2002
1629444110000|2021-08-20 07:21:50|111.1|111.04|111.14|111.04|111.14|111.04|111.1|111.04|6574
1629444130000|2021-08-20 07:22:10|111.12|111.02|111.12|111.02|111.12|111.02|111.12|111.02|0
1629444140000|2021-08-20 07:22:20|111.1|111.04|111.08|111.02|111.12|111.04|111.08|111.02|20000
1629444160000|2021-08-20 07:22:40|111.06|110.96|111.04|110.92|111.06|110.98|111.04|110.92|359
1629444170000|2021-08-20 07:22:50|111.02|110.9|110.96|110.88|111.02|110.9|110.96|110.82|1
1629444180000|2021-08-20 07:23:00|110.98||110.98||110.98||110.98||0
1629444190000|2021-08-20 07:23:10|||||||||5636
1629444200000|2021-08-20 07:23:20|110.96|110.86|110.96|110.88|110.96|110.88|110.96|110.84|0
1629444210000|2021-08-20 07:23:30|||||||||5406
1629444220000|2021-08-20 07:23:40|110.94|110.84|110.92|110.82|110.94|110.84|110.92|110.78|22872
1629444230000|2021-08-20 07:23:50|110.9|110.8|110.8|110.72|110.9|110.8|110.8|110.7|18697
1629444240000|2021-08-20 07:24:00|110.82|110.74|110.86|110.8|110.86|110.8|110.82|110.74|274
1629444250000|2021-08-20 07:24:10||110.78||110.8||110.8||110.78|0
1629444260000|2021-08-20 07:24:20|110.88|110.82|111|110.9|111|110.9|110.88|110.82|2302
1629444280000|2021-08-20 07:24:40|110.98|110.88|110.96|110.88|110.98|110.9|110.96|110.88|2180
1629444290000|2021-08-20 07:24:50|110.94|110.84|110.92|110.8|110.94|110.88|110.88|110.78|3221
1629444300000|2021-08-20 07:25:00|110.9|110.78|110.88|110.8|110.9|110.8|110.84|110.76|8742
1629444310000|2021-08-20 07:25:10|110.9|110.82|110.8|110.7|110.94|110.82|110.8|110.7|7241
1629444320000|2021-08-20 07:25:20|110.82|110.72|110.88|110.8|110.9|110.84|110.82|110.72|110643
1629444330000|2021-08-20 07:25:30|110.9||110.9||110.9||110.9||0
1629444340000|2021-08-20 07:25:40|110.88|110.78|110.9|110.8|110.9|110.8|110.88|110.78|4732
1629444350000|2021-08-20 07:25:50|110.88|110.78|110.88|110.78|110.88|110.78|110.88|110.78|7242
1629444360000|2021-08-20 07:26:00|110.86|110.74|110.8|110.7|110.88|110.8|110.8|110.7|10866
1629444370000|2021-08-20 07:26:10||110.72||110.72||110.72||110.72|664
1629444410000|2021-08-20 07:26:50|110.84|110.74|110.8|110.74|110.86|110.74|110.8|110.74|3305
1629444420000|2021-08-20 07:27:00|110.78|110.72|110.72|110.66|110.78|110.72|110.72|110.6|39452
1629444430000|2021-08-20 07:27:10|110.7|110.64|110.66|110.56|110.7|110.64|110.62|110.5|1533
1629444440000|2021-08-20 07:27:20|110.64|110.54|110.62|110.5|110.64|110.54|110.62|110.48|5457
1629444450000|2021-08-20 07:27:30|110.58|110.52|110.62|110.56|110.62|110.56|110.56|110.52|56061
1629444460000|2021-08-20 07:27:40||110.54||110.54||110.56||110.54|0
1629444470000|2021-08-20 07:27:50|110.64|110.56|110.6|110.52|110.64|110.56|110.6|110.52|1049
1629444480000|2021-08-20 07:28:00|110.58|110.5|110.58|110.5|110.58|110.5|110.54|110.42|5398
1629444500000|2021-08-20 07:28:20|110.56|110.46|110.56|110.42|110.58|110.46|110.56|110.42|0
1629444510000|2021-08-20 07:28:30||110.44||110.42||110.44||110.42|42972
1629444520000|2021-08-20 07:28:40|110.52|110.4|110.58|110.5|110.6|110.5|110.5|110.4|13392
1629444530000|2021-08-20 07:28:50|110.6|110.52|110.6|110.54|110.6|110.54|110.6|110.52|0
1629444540000|2021-08-20 07:29:00|110.58|110.52|110.58|110.52|110.58|110.52|110.58|110.5|8238
1629444550000|2021-08-20 07:29:10||110.5||110.52||110.52||110.5|413
1629444560000|2021-08-20 07:29:20|110.6|110.5|110.62|110.56|110.62|110.56|110.6|110.5|2307
1629444580000|2021-08-20 07:29:40|110.64|110.58|110.64|110.54|110.66|110.6|110.64|110.54|5183
1629444590000|2021-08-20 07:29:50|110.62|110.5|110.6|110.5|110.62|110.5|110.6|110.5|1210
1629444600000|2021-08-20 07:30:00|110.58|110.48|110.48|110.36|110.58|110.5|110.48|110.34|9955
1629444610000|2021-08-20 07:30:10|110.5|110.4|110.5|110.4|110.52|110.42|110.5|110.36|10125
1629444620000|2021-08-20 07:30:20||110.42||110.42||110.44||110.42|0
1629444630000|2021-08-20 07:30:30|110.48||110.48||110.5||110.48||0
1629444640000|2021-08-20 07:30:40|110.46|110.38|110.6|110.52|110.62|110.56|110.44|110.34|20688
1629444650000|2021-08-20 07:30:50|110.62|110.54|110.62|110.54|110.62|110.54|110.6|110.54|4367
1629444660000|2021-08-20 07:31:00|110.6|110.52|110.56|110.46|110.6|110.52|110.52|110.4|7656
1629444670000|2021-08-20 07:31:10|110.6|110.48|110.56|110.48|110.6|110.48|110.56|110.48|0
1629444680000|2021-08-20 07:31:20|110.6|110.5|110.66|110.58|110.68|110.58|110.6|110.5|1
1629444690000|2021-08-20 07:31:30|110.68|110.6|110.66|110.58|110.68|110.6|110.66|110.58|0
1629444700000|2021-08-20 07:31:40|110.68|110.6|110.66|110.58|110.68|110.6|110.66|110.58|0
1629444730000|2021-08-20 07:32:10|110.64|110.52|110.62|110.52|110.64|110.52|110.62|110.48|1218
1629444740000|2021-08-20 07:32:20|110.6|110.5|110.54|110.48|110.6|110.5|110.54|110.48|0
1629444750000|2021-08-20 07:32:30|110.56||110.54||110.56||110.54||17
1629444760000|2021-08-20 07:32:40|110.56||110.56||110.56||110.54||15382
1629444770000|2021-08-20 07:32:50|110.54|110.5|110.54|110.48|110.54|110.5|110.54|110.48|0
1629444780000|2021-08-20 07:33:00|110.56|110.56|110.58|110.5|110.6|110.56|110.56|110.48|33992
1629444790000|2021-08-20 07:33:10|110.6|110.48|110.6|110.5|110.6|110.5|110.6|110.48|23
1629444800000|2021-08-20 07:33:20|110.62|110.62|110.74|110.66|110.76|110.66|110.62|110.5|39771
1629444810000|2021-08-20 07:33:30|110.76|110.64|110.78|110.66|110.78|110.66|110.76|110.64|0
1629444820000|2021-08-20 07:33:40|110.76|110.64|110.8|110.72|110.8|110.74|110.74|110.64|3168
1629444830000|2021-08-20 07:33:50|||||||||14000
1629444840000|2021-08-20 07:34:00|110.78|110.68|110.74|110.66|110.78|110.68|110.72|110.64|4537
1629444850000|2021-08-20 07:34:10|110.76|110.68|110.8|110.7|110.8|110.7|110.76|110.68|1169
1629444870000|2021-08-20 07:34:30|110.82|110.72|110.88|110.78|110.88|110.78|110.82|110.72|7461
1629444880000|2021-08-20 07:34:40|110.86||110.88||110.9||110.86||0
1629444890000|2021-08-20 07:34:50|110.86|110.76|110.8|110.76|110.86|110.76|110.8|110.76|0
1629444930000|2021-08-20 07:35:30|110.78|110.7|110.72|110.62|110.78|110.7|110.72|110.62|10219
1629444940000|2021-08-20 07:35:40||110.66||110.66||110.66||110.66|8174
1629444950000|2021-08-20 07:35:50|110.7|110.62|110.68|110.62|110.7|110.62|110.66|110.58|3561
1629444960000|2021-08-20 07:36:00|110.66|110.6|110.64|110.54|110.66|110.6|110.6|110.5|4072
1629444970000|2021-08-20 07:36:10|110.66||110.64||110.68||110.64||0
1629444980000|2021-08-20 07:36:20|||||||||932
1629445000000|2021-08-20 07:36:40|110.62||110.6||110.62||110.6||31998
1629445050000|2021-08-20 07:37:30|110.62|110.56|110.68|110.62|110.68|110.62|110.62|110.56|4419
1629445060000|2021-08-20 07:37:40|110.66|110.58|110.68|110.62|110.68|110.62|110.66|110.56|1000
1629445070000|2021-08-20 07:37:50|110.66|110.56|110.62|110.54|110.66|110.6|110.62|110.52|11684
1629445080000|2021-08-20 07:38:00|110.64|110.58|110.66|110.6|110.68|110.6|110.64|110.58|0
1629445090000|2021-08-20 07:38:10|110.64|110.58|110.64|110.58|110.64|110.58|110.6|110.5|22251
1629445100000|2021-08-20 07:38:20||110.56||110.56||110.56||110.56|0
1629445120000|2021-08-20 07:38:40||110.58||110.58||110.58||110.56|9
1629445130000|2021-08-20 07:38:50|110.66|110.6|110.74|110.62|110.76|110.62|110.66|110.6|2445
1629445140000|2021-08-20 07:39:00|110.72||110.72||110.72||110.72||1852
1629445150000|2021-08-20 07:39:10|110.7||110.7||110.7||110.7||0
1629445160000|2021-08-20 07:39:20|110.72|110.64|110.74|110.66|110.74|110.66|110.72|110.64|0
1629445170000|2021-08-20 07:39:30|110.76|110.68|110.8|110.7|110.8|110.7|110.76|110.68|1382
1629445180000|2021-08-20 07:39:40|110.78||110.78||110.78||110.78||0
1629445190000|2021-08-20 07:39:50|110.8|110.72|110.88|110.78|110.88|110.78|110.8|110.72|3751
1629445210000|2021-08-20 07:40:10|110.92|110.8|110.88|110.82|110.94|110.82|110.88|110.8|1930
1629445230000|2021-08-20 07:40:30|110.94||110.94||110.94||110.94||2490
1629445240000|2021-08-20 07:40:40|110.92||110.9||110.92||110.9||4
1629445260000|2021-08-20 07:41:00|110.92|110.84|110.9|110.82|110.92|110.84|110.9|110.82|550
1629445270000|2021-08-20 07:41:10|110.92|110.84|110.92|110.84|110.92|110.84|110.92|110.84|45
1629445290000|2021-08-20 07:41:30|110.9||110.92||110.92||110.9||0
1629445300000|2021-08-20 07:41:40|110.9|110.86|110.92|110.84|110.92|110.86|110.9|110.84|0
1629445310000|2021-08-20 07:41:50||110.86||110.86||110.86||110.86|0
1629445330000|2021-08-20 07:42:10|110.9|110.82|110.92|110.86|110.92|110.86|110.88|110.78|12608
1629445340000|2021-08-20 07:42:20|110.94|110.88|110.9|110.84|110.96|110.9|110.9|110.84|20610
1629445350000|2021-08-20 07:42:30|110.92||110.88||110.94||110.88||0
1629445360000|2021-08-20 07:42:40|110.9|110.86|110.98|110.9|110.98|110.9|110.9|110.86|15042
1629445370000|2021-08-20 07:42:50||110.94||110.94||110.94||110.94|0
1629445380000|2021-08-20 07:43:00|110.96|110.9|110.96|110.86|110.96|110.9|110.94|110.86|1810
1629445410000|2021-08-20 07:43:30|110.94|110.9|111|110.92|111|110.94|110.94|110.9|3147
1629445420000|2021-08-20 07:43:40|||||||||1629
1629445430000|2021-08-20 07:43:50|110.98|110.94|111.1|111.02|111.1|111.02|110.98|110.94|2327
1629445440000|2021-08-20 07:44:00|111.12|111|111.04|111|111.12|111|111.04|111|0
1629445450000|2021-08-20 07:44:10|111.02||111.02||111.02||111.02||0
1629445460000|2021-08-20 07:44:20|111.04||111.04||111.04||111.04||0
1629445480000|2021-08-20 07:44:40||111.02||111||111.02||111|2000
1629445490000|2021-08-20 07:44:50||111.02||111||111.02||111|35
1629445500000|2021-08-20 07:45:00|111.02|110.98|111.02|110.92|111.02|110.98|110.98|110.86|7048
1629445510000|2021-08-20 07:45:10|111|110.9|110.98|110.9|111|110.9|110.98|110.9|0
1629445530000|2021-08-20 07:45:30|110.96|110.88|111.02|110.92|111.02|110.92|110.94|110.84|4209
1629445540000|2021-08-20 07:45:40|111|110.94|111.04|110.94|111.04|110.94|111|110.94|5514
1629445550000|2021-08-20 07:45:50|111.02||111.06||111.08||111.02||10
1629445560000|2021-08-20 07:46:00|111.08|110.96|111.14|111.06|111.16|111.06|111.08|110.96|0
1629445570000|2021-08-20 07:46:10|111.12|111.02|111.08|110.98|111.12|111.02|111.08|110.98|6806
1629445580000|2021-08-20 07:46:20|111.1|111|111.12|111.04|111.12|111.04|111.1|111|0
1629445600000|2021-08-20 07:46:40|111.1|111.02|111.1|110.98|111.1|111.02|111.04|110.98|7278
1629445610000|2021-08-20 07:46:50|111.08||111.08||111.08||111.08||0
1629445630000|2021-08-20 07:47:10|111.06|110.96|111|110.94|111.06|110.96|111|110.92|21940
1629445640000|2021-08-20 07:47:20|110.98||111||111||110.98||0
1629445650000|2021-08-20 07:47:30|111.02||111||111.02||111||144
1629445660000|2021-08-20 07:47:40|111.02|110.96|111.06|110.98|111.06|110.98|111.02|110.96|795
1629445670000|2021-08-20 07:47:50|111.04|110.96|111.02|110.94|111.04|110.98|111.02|110.94|0
1629445690000|2021-08-20 07:48:10|111|110.92|110.92|110.84|111|110.92|110.92|110.84|18753
1629445700000|2021-08-20 07:48:20|110.9|110.82|110.94|110.86|110.94|110.86|110.9|110.82|0
1629445710000|2021-08-20 07:48:30|110.96|110.88|110.98|110.88|111|110.88|110.96|110.88|0
1629445720000|2021-08-20 07:48:40|110.96|110.9|111|110.94|111.04|110.96|110.94|110.9|5265
1629445730000|2021-08-20 07:48:50|110.98||110.96||110.98||110.96||0
1629445740000|2021-08-20 07:49:00|110.94|110.88|110.96|110.88|110.96|110.88|110.94|110.86|74
1629445750000|2021-08-20 07:49:10|110.94|110.86|110.92|110.86|110.94|110.86|110.92|110.86|0
1629445760000|2021-08-20 07:49:20|110.94|110.88|110.94|110.86|110.94|110.88|110.92|110.86|0
1629445770000|2021-08-20 07:49:30|110.92||110.92||110.92||110.92||0
1629445780000|2021-08-20 07:49:40|||||||||21500
1629445790000|2021-08-20 07:49:50|||||||||21500
1629445800000|2021-08-20 07:50:00|110.94|110.88|110.98|110.9|111.02|110.92|110.94|110.88|860
1629445810000|2021-08-20 07:50:10|110.96|110.92|110.98|110.88|110.98|110.92|110.96|110.88|4674
1629445820000|2021-08-20 07:50:20|110.96||110.96||110.96||110.96||0
1629445830000|2021-08-20 07:50:30|||||||||78
1629445840000|2021-08-20 07:50:40|110.98|110.9|110.98|110.88|111.02|110.94|110.98|110.88|528
1629445850000|2021-08-20 07:50:50|111|110.9|111.02|110.96|111.02|110.98|111|110.9|0
1629445880000|2021-08-20 07:51:20|111.06|110.98|111.18|111.08|111.18|111.08|111.06|110.98|8645
1629445890000|2021-08-20 07:51:30|111.16||111.14||111.16||111.14||0
1629445900000|2021-08-20 07:51:40|111.12|111.06|111.12|111.06|111.14|111.06|111.1|111.06|1
1629445910000|2021-08-20 07:51:50|111.14||111.12||111.14||111.12||0
1629445920000|2021-08-20 07:52:00|||||||||1925
1629445930000|2021-08-20 07:52:10|111.1||111.1||111.1||111.08||0
1629445950000|2021-08-20 07:52:30|111.08|111.02|111.2|111.1|111.22|111.12|111.06|111|12571
1629445960000|2021-08-20 07:52:40|111.22||111.2||111.22||111.2||10000
1629445980000|2021-08-20 07:53:00|||||||||710
1629445990000|2021-08-20 07:53:10|111.18|111.08|111.1|111.08|111.18|111.08|111.1|111.02|2035
1629446000000|2021-08-20 07:53:20|111.12||111.12||111.12||111.12||0
1629446010000|2021-08-20 07:53:30|||||||||140
1629446020000|2021-08-20 07:53:40|111.14||111.14||111.14||111.14||0
1629446030000|2021-08-20 07:53:50|111.12|111.02|111.08|111.02|111.12|111.02|111.06|110.98|484
1629446040000|2021-08-20 07:54:00|111.06|111|111.08|111|111.08|111|111.06|110.98|1
1629446060000|2021-08-20 07:54:20|111.1|111.02|111.1|111.02|111.16|111.08|111.1|111.02|5056
1629446070000|2021-08-20 07:54:30|111.12|111.04|111.1|111|111.12|111.04|111.08|111|0
1629446080000|2021-08-20 07:54:40|111.12|111.02|111.1|111.02|111.12|111.04|111.1|111.02|0
1629446090000|2021-08-20 07:54:50|111.12|111.04|111.12|111.04|111.12|111.04|111.08|111.04|0
1629446100000|2021-08-20 07:55:00|111.1|111.02|111.1|111|111.1|111.02|111.08|111|0
1629446110000|2021-08-20 07:55:10|111.12|111.02|111.08|111.04|111.18|111.12|111.08|111.02|6978
1629446120000|2021-08-20 07:55:20|111.1||111.12||111.12||111.1||0
1629446130000|2021-08-20 07:55:30|111.1|111.02|111|110.94|111.1|111.02|110.96|110.92|19113
1629446140000|2021-08-20 07:55:40|111.02||111||111.02||111||9078
1629446150000|2021-08-20 07:55:50|111.02||111||111.02||111||0
1629446160000|2021-08-20 07:56:00|111.02|110.96|111.1|111.02|111.1|111.02|111.02|110.96|1979
1629446170000|2021-08-20 07:56:10|111.08|111.04|111.1|111.04|111.1|111.04|111.06|111.04|4378
1629446180000|2021-08-20 07:56:20|111.12|111.06|111.12|111.04|111.14|111.06|111.12|111.04|0
1629446190000|2021-08-20 07:56:30|111.1||111.08||111.1||111.08||0
1629446200000|2021-08-20 07:56:40|111.1|111.06|111.18|111.08|111.18|111.08|111.08|111.06|2201
1629446210000|2021-08-20 07:56:50|111.2|111.1|111.22|111.14|111.22|111.14|111.18|111.1|0
1629446220000|2021-08-20 07:57:00|111.2|111.16|111.16|111.1|111.2|111.16|111.14|111.1|21334
1629446230000|2021-08-20 07:57:10|111.14|111.08|111.08|111|111.14|111.08|111.08|111|1638
1629446240000|2021-08-20 07:57:20|111.06|110.98|111.08|111|111.1|111|111.04|110.96|0
1629446250000|2021-08-20 07:57:30|111.1||111.1||111.1||111.08||0
1629446260000|2021-08-20 07:57:40|111.08||111.08||111.08||111.06||0
1629446270000|2021-08-20 07:57:50|111.06||111.04||111.08||111.04||2750
1629446280000|2021-08-20 07:58:00|111.02|110.96|111.02|110.96|111.02|110.96|111.02|110.94|4001
1629446290000|2021-08-20 07:58:10|111|110.94|111.02|110.94|111.02|110.94|110.94|110.88|3060
1629446300000|2021-08-20 07:58:20|111.04||111.04||111.06||111.04||0
1629446310000|2021-08-20 07:58:30|111.06|110.96|111.08|111.02|111.1|111.02|111.06|110.96|2329
1629446320000|2021-08-20 07:58:40|111.06||111.08||111.08||111.06||0
1629446330000|2021-08-20 07:58:50|||||||||20000
1629446340000|2021-08-20 07:59:00|111.1|111.04|111.16|111.08|111.16|111.1|111.1|111.04|8749
1629446350000|2021-08-20 07:59:10|111.18|111.1|111.16|111.1|111.18|111.1|111.16|111.1|9552
1629446360000|2021-08-20 07:59:20|111.14|111.12|111.14|111.06|111.16|111.14|111.12|111.06|13306
1629446370000|2021-08-20 07:59:30|111.16|111.08|111.16|111.08|111.16|111.08|111.16|111.08|0
1629446380000|2021-08-20 07:59:40|111.14||111.16||111.16||111.14||0
1629446390000|2021-08-20 07:59:50|111.14|111.1|110.98|110.92|111.16|111.1|110.98|110.9|70750
1629446400000|2021-08-20 08:00:00||110.88||110.94||110.94||110.88|0
1629446410000|2021-08-20 08:00:10|110.96|110.9|110.96|110.92|110.96|110.92|110.92|110.88|17189
1629446430000|2021-08-20 08:00:30|110.94|110.9|110.9|110.86|110.94|110.9|110.9|110.86|14510
1629446440000|2021-08-20 08:00:40|110.92|110.88|110.9|110.84|110.92|110.88|110.88|110.8|1785
1629446450000|2021-08-20 08:00:50|110.92|110.86|111.02|110.94|111.02|110.96|110.92|110.86|41758
1629446460000|2021-08-20 08:01:00|111.04|110.96|110.98|110.94|111.06|110.98|110.98|110.94|5216
1629446470000|2021-08-20 08:01:10|111|110.98|111.02|110.96|111.02|110.98|110.98|110.94|9879
1629446480000|2021-08-20 08:01:20||110.94||110.94||110.94||110.94|0
1629446490000|2021-08-20 08:01:30||110.96||110.96||110.96||110.94|0
1629446500000|2021-08-20 08:01:40|111|110.94|111.02|110.96|111.02|110.96|111|110.94|1180
1629446510000|2021-08-20 08:01:50|111.04|110.98|111.02|110.96|111.08|111.02|111.02|110.94|5998
1629446520000|2021-08-20 08:02:00||110.94||110.96||110.96||110.94|0
1629446530000|2021-08-20 08:02:10|111.04|110.98|111.06|110.98|111.06|110.98|111.04|110.98|1453
1629446540000|2021-08-20 08:02:20||111||111||111||111|0
1629446550000|2021-08-20 08:02:30|111.08|110.98|111.08|111.02|111.08|111.02|111.08|110.98|567
1629446560000|2021-08-20 08:02:40|111.1|111.04|111.06|111|111.1|111.04|111.04|111|1640
1629446570000|2021-08-20 08:02:50|111.08|111.02|111.1|111.02|111.1|111.02|111.08|111.02|349
1629446580000|2021-08-20 08:03:00|111.08||111.1||111.1||111.08||0
1629446590000|2021-08-20 08:03:10|111.08||111.08||111.08||111.08||0
1629446600000|2021-08-20 08:03:20|111.1|111.04|111.14|111.06|111.14|111.08|111.1|111.04|6515
1629446610000|2021-08-20 08:03:30|111.16|111.08|111.16|111.1|111.18|111.1|111.16|111.08|8201
1629446620000|2021-08-20 08:03:40|111.18|111.12|111.18|111.1|111.18|111.12|111.16|111.1|42890
1629446630000|2021-08-20 08:03:50|111.2||111.18||111.2||111.18||0
1629446640000|2021-08-20 08:04:00|111.16|111.08|111.18|111.1|111.18|111.12|111.14|111.08|5588
1629446650000|2021-08-20 08:04:10|111.16|111.08|111.16|111.1|111.18|111.1|111.1|111.06|15977
1629446660000|2021-08-20 08:04:20|111.18|111.12|111.24|111.18|111.26|111.18|111.18|111.12|0
1629446670000|2021-08-20 08:04:30|111.22|111.16|111.2|111.12|111.22|111.16|111.18|111.12|1500
1629446680000|2021-08-20 08:04:40|111.18|111.14|111.12|111.06|111.18|111.14|111.12|111.04|11041
1629446690000|2021-08-20 08:04:50||111.04||111.02||111.06||111.02|0
1629446700000|2021-08-20 08:05:00||111.04||111.04||111.06||111.04|0
1629446710000|2021-08-20 08:05:10||111.06||111.04||111.06||111.04|0
1629446720000|2021-08-20 08:05:20|111.1|111|111.06|111|111.1|111|111.04|111|3260
1629446730000|2021-08-20 08:05:30|111.1|111.02|111.12|111.04|111.12|111.04|111.1|111.02|2897
1629446740000|2021-08-20 08:05:40||111.06||111.04||111.06||111.04|0
1629446750000|2021-08-20 08:05:50||111.06||111.04||111.06||111.04|0
1629446760000|2021-08-20 08:06:00||111.06||111.04||111.06||111.04|0
1629446780000|2021-08-20 08:06:20|111.14|111.06|111.2|111.1|111.2|111.1|111.12|111.06|9032
1629446790000|2021-08-20 08:06:30|111.18|111.08|111.12|111.04|111.18|111.08|111.12|111.04|3148
1629446800000|2021-08-20 08:06:40|111.1|111.06|111.1|111.06|111.1|111.06|111.1|111.06|0
1629446810000|2021-08-20 08:06:50|111.08|111.02|111.04|110.96|111.08|111.04|111.04|110.96|6051
1629446830000|2021-08-20 08:07:10|111.06|110.98|111.08|110.98|111.08|110.98|111.06|110.98|7763
1629446840000|2021-08-20 08:07:20|111.06|110.96|111.04|110.98|111.06|110.98|111.04|110.96|0
1629446860000|2021-08-20 08:07:40|111.08|111|110.98|110.94|111.08|111|110.98|110.92|203
1629446870000|2021-08-20 08:07:50|111.02|110.96|111.04|110.98|111.04|110.98|111|110.96|2485
1629446880000|2021-08-20 08:08:00|111.08|111|111.12|111.02|111.12|111.04|111.08|111|6223
1629446890000|2021-08-20 08:08:10|111.14|111.04|111.18|111.1|111.18|111.1|111.12|111.04|116
1629446900000|2021-08-20 08:08:20|111.2|111.12|111.2|111.12|111.22|111.14|111.2|111.12|0
1629446910000|2021-08-20 08:08:30||111.14||111.14||111.14||111.14|22
1629446920000|2021-08-20 08:08:40|111.22||111.22||111.24||111.22||0
1629446930000|2021-08-20 08:08:50|111.2|111.1|111.16|111.1|111.2|111.1|111.14|111.1|10350
1629446940000|2021-08-20 08:09:00|111.14|111.06|111.14|111.02|111.14|111.06|111.1|111.02|1259
1629446950000|2021-08-20 08:09:10|111.16|111.04|111.16|111.1|111.18|111.1|111.16|111.04|0
1629446980000|2021-08-20 08:09:40|111.14|111.06|111.1|111.02|111.14|111.06|111.08|111|1912
1629446990000|2021-08-20 08:09:50|||||||||18158
1629447000000|2021-08-20 08:10:00|111.08|111|111.1|111.02|111.1|111.02|111.08|110.98|3
1629447010000|2021-08-20 08:10:10||111.04||111.08||111.08||111.04|0
1629447020000|2021-08-20 08:10:20||111.06||111.06||111.06||111.06|0
1629447030000|2021-08-20 08:10:30|111.12|111.08|111.2|111.12|111.2|111.12|111.12|111.08|257
1629447040000|2021-08-20 08:10:40|111.22||111.2||111.22||111.2||0
1629447050000|2021-08-20 08:10:50|111.22|111.1|111.2|111.12|111.24|111.12|111.18|111.1|50
1629447060000|2021-08-20 08:11:00|111.22|111.14|111.24|111.16|111.24|111.16|111.22|111.14|0
1629447070000|2021-08-20 08:11:10|111.22|111.14|111.2|111.14|111.22|111.16|111.2|111.1|1500
1629447100000|2021-08-20 08:11:40|111.18|111.12|111.16|111.08|111.18|111.12|111.12|111.04|160
1629447130000|2021-08-20 08:12:10|111.14|111.04|111.08|111|111.14|111.04|111.06|110.98|11292
1629447140000|2021-08-20 08:12:20||110.98||111||111||110.98|0
1629447180000|2021-08-20 08:13:00|||||||||1813
1629447190000|2021-08-20 08:13:10|111.06|110.96|111.02|110.94|111.06|110.96|111|110.92|714
1629447200000|2021-08-20 08:13:20|111|110.98|111.1|111.02|111.1|111.02|111|110.98|513
1629447210000|2021-08-20 08:13:30|111.12|111.04|111.12|111.02|111.12|111.04|111.12|111.02|0
1629447220000|2021-08-20 08:13:40||111.04||111.02||111.04||111.02|450
1629447230000|2021-08-20 08:13:50|111.1||111.1||111.1||111.08||4693
1629447240000|2021-08-20 08:14:00|111.08|111.04|111.12|111.04|111.12|111.04|111.08|111.04|0
1629447250000|2021-08-20 08:14:10|111.1|111.02|111.12|111.04|111.14|111.12|111.1|111.02|24138
1629447270000|2021-08-20 08:14:30|111.14|111.06|111.12|111.06|111.14|111.06|111.12|111.04|0
1629447290000|2021-08-20 08:14:50|111.1|111.04|111.06|111.02|111.1|111.04|111.06|111|5755
1629447300000|2021-08-20 08:15:00|111.1|111.04|111.14|111.06|111.14|111.06|111.1|111.02|342
1629447310000|2021-08-20 08:15:10|111.12|111.04|111.12|111.04|111.12|111.06|111.12|111.04|0
1629447330000|2021-08-20 08:15:30|||||||||24000
1629447340000|2021-08-20 08:15:40|||||||||3613
1629447350000|2021-08-20 08:15:50|111.1|111.02|111.12|111.06|111.12|111.06|111.1|111.02|23104
1629447360000|2021-08-20 08:16:00|111.14|111.08|111.2|111.12|111.2|111.12|111.14|111.08|4947
1629447380000|2021-08-20 08:16:20|111.22|111.14|111.12|111.06|111.22|111.14|111.12|111.06|2653
1629447390000|2021-08-20 08:16:30|111.14|111.04|111.14|111.06|111.16|111.06|111.12|111.04|0
1629447400000|2021-08-20 08:16:40|111.12|111.04|111.12|111.04|111.12|111.04|111.12|111.04|0
1629447420000|2021-08-20 08:17:00||111.06||111.06||111.06||111.06|0
1629447440000|2021-08-20 08:17:20|111.14||111.14||111.14||111.12||12562
1629447450000|2021-08-20 08:17:30|111.16|111.08|111.16|111.08|111.16|111.08|111.16|111.08|0
1629447460000|2021-08-20 08:17:40|111.14|111.06|111.14|111.06|111.14|111.06|111.14|111.06|0
1629447470000|2021-08-20 08:17:50|111.12||111.12||111.12||111.12||2
1629447480000|2021-08-20 08:18:00|111.1|111.08|111.14|111.06|111.14|111.08|111.06|111.02|10932
1629447490000|2021-08-20 08:18:10|111.12|111.04|111.12|111.04|111.12|111.04|111.12|111.04|4250
1629447510000|2021-08-20 08:18:30|111.14|111.06|111.12|111.04|111.16|111.1|111.12|111.04|950
1629447520000|2021-08-20 08:18:40|111.1|111|111.04|110.96|111.1|111|111.02|110.94|65
1629447530000|2021-08-20 08:18:50||110.98||110.98||110.98||110.98|0
1629447540000|2021-08-20 08:19:00|111.02|110.92|111|110.94|111.02|110.94|111|110.92|0
1629447550000|2021-08-20 08:19:10|111.02|110.92|111.04|110.96|111.06|111|111.02|110.92|10000
1629447560000|2021-08-20 08:19:20||110.94||110.94||110.94||110.94|30000
1629447570000|2021-08-20 08:19:30|111.02|110.92|111.04|110.94|111.04|110.96|111|110.9|200
1629447580000|2021-08-20 08:19:40|111.02||111||111.02||111||0
1629447590000|2021-08-20 08:19:50|111.02||110.98||111.02||110.98||640
1629447600000|2021-08-20 08:20:00|111|110.96|111.04|110.96|111.04|110.98|111|110.96|222
1629447610000|2021-08-20 08:20:10|111.02|110.98|111.04|110.96|111.04|110.98|111.02|110.94|0
1629447620000|2021-08-20 08:20:20|111.02|110.94|111.02|110.94|111.02|110.96|111.02|110.94|0
1629447630000|2021-08-20 08:20:30|111.04|110.96|110.9|110.82|111.04|110.96|110.88|110.8|361
1629447640000|2021-08-20 08:20:40|110.92|110.84|110.98|110.92|110.98|110.92|110.9|110.82|14015
1629447660000|2021-08-20 08:21:00|110.96|110.9|110.96|110.88|110.96|110.9|110.92|110.86|9907
1629447670000|2021-08-20 08:21:10|110.98|110.9|110.98|110.9|110.98|110.9|110.96|110.9|70
1629447680000|2021-08-20 08:21:20||110.92||110.9||110.92||110.9|0
1629447690000|2021-08-20 08:21:30|110.96|110.88|110.96|110.9|110.98|110.9|110.96|110.88|0
1629447700000|2021-08-20 08:21:40|110.98|110.88|110.96|110.9|110.98|110.9|110.96|110.88|0
1629447710000|2021-08-20 08:21:50|110.98|110.92|110.98|110.92|110.98|110.92|110.96|110.92|0
1629447720000|2021-08-20 08:22:00|111|110.94|111.04|110.96|111.04|110.98|111|110.94|4235
1629447730000|2021-08-20 08:22:10|111.02|110.98|111.04|110.98|111.06|110.98|111.02|110.98|42692
1629447740000|2021-08-20 08:22:20||111||111.02||111.02||111|60
1629447750000|2021-08-20 08:22:30|111.02|110.96|111.02|110.94|111.04|110.98|110.94|110.9|70002
1629447760000|2021-08-20 08:22:40|110.98|110.92|111.08|111.02|111.1|111.02|110.98|110.92|65
1629447770000|2021-08-20 08:22:50|111.1|111|111.08|110.98|111.1|111|111.06|110.98|3500
1629447790000|2021-08-20 08:23:10||111||111||111||111|76
1629447810000|2021-08-20 08:23:30|111.1|111.02|111.08|111.02|111.1|111.02|111.08|111|0
1629447820000|2021-08-20 08:23:40|111.1|111.04|111.1|111.02|111.1|111.04|111.1|111.02|0
1629447830000|2021-08-20 08:23:50|111.08||111.1||111.1||111.08||0
1629447840000|2021-08-20 08:24:00|111.08|111|111.06|110.98|111.08|111|111.02|110.96|1375
1629447850000|2021-08-20 08:24:10|111.08|111|111.06|110.98|111.08|111|111.04|110.96|0
1629447860000|2021-08-20 08:24:20|111.04|110.96|111.12|111.02|111.12|111.04|111.04|110.96|10445
1629447870000|2021-08-20 08:24:30|111.1|111.04|111.08|111|111.1|111.04|111.06|111|215
1629447880000|2021-08-20 08:24:40|111.06||111.08||111.08||111.04||0
1629447890000|2021-08-20 08:24:50|111.1|111.02|111.12|111.02|111.12|111.02|111.1|111.02|9917
1629447900000|2021-08-20 08:25:00|111.14|111.04|111.08|110.98|111.14|111.08|111.04|110.98|2247
1629447910000|2021-08-20 08:25:10|111.1|111|111.12|111.02|111.12|111.02|111.1|111|0
1629447920000|2021-08-20 08:25:20|111.14||111.14||111.14||111.14||0
1629447930000|2021-08-20 08:25:30|111.12||111.12||111.12||111.12||0
1629447950000|2021-08-20 08:25:50|111.1|111.04|111.1|111.04|111.1|111.04|111.1|111.04|70000
1629447960000|2021-08-20 08:26:00||111.06||111.06||111.06||111.06|0
1629447970000|2021-08-20 08:26:10|111.08|111.04|111.08|110.98|111.08|111.04|111.08|110.98|1565
1629447980000|2021-08-20 08:26:20||111||111||111||111|0
1629448000000|2021-08-20 08:26:40|111.1|111.02|111.08|111.02|111.1|111.02|111.08|111.02|0
1629448010000|2021-08-20 08:26:50|111.06||111.08||111.08||111.06||120
1629448020000|2021-08-20 08:27:00|111.06|111|111.08|111|111.08|111.02|111|110.98|9184
1629448030000|2021-08-20 08:27:10|111.1||111.1||111.1||111.1||0
1629448040000|2021-08-20 08:27:20|111.08|111.02|111.08|111|111.1|111.04|111.08|111|526
1629448050000|2021-08-20 08:27:30|111.1|111.02|111.1|111|111.1|111.04|111.1|111|1500
1629448060000|2021-08-20 08:27:40|111.08|111.02|111.08|111.02|111.08|111.02|111.08|111.02|0
1629448070000|2021-08-20 08:27:50|111.1||111.1||111.1||111.1||0
1629448080000|2021-08-20 08:28:00|111.12|111.04|111|110.94|111.12|111.06|111|110.92|3518
1629448090000|2021-08-20 08:28:10|111.02|110.96|111.02|110.96|111.04|110.96|111.02|110.96|0
1629448100000|2021-08-20 08:28:20||110.94||110.96||110.96||110.94|0
1629448110000|2021-08-20 08:28:30|||||||||3000
1629448130000|2021-08-20 08:28:50|111.04|110.98|111.1|111.02|111.1|111.02|111.04|110.98|9060
1629448140000|2021-08-20 08:29:00|111.08|111|111.04|110.98|111.08|111|111.02|110.96|10067
1629448150000|2021-08-20 08:29:10|111.02|110.94|111.02|110.94|111.02|110.94|111|110.94|462
1629448160000|2021-08-20 08:29:20|111.04|110.96|111.04|110.96|111.04|110.96|111.02|110.94|0
1629448180000|2021-08-20 08:29:40|111.02|110.94|110.98|110.9|111.02|110.94|110.98|110.9|0
1629448190000|2021-08-20 08:29:50|111|110.92|110.96|110.88|111|110.92|110.96|110.88|0
1629448200000|2021-08-20 08:30:00|110.98|110.9|110.98|110.9|111|110.92|110.98|110.88|0
1629448220000|2021-08-20 08:30:20|110.96|110.88|110.96|110.9|110.96|110.9|110.96|110.88|0
1629448240000|2021-08-20 08:30:40|110.92|110.88|110.92|110.86|110.92|110.88|110.9|110.82|909
1629448260000|2021-08-20 08:31:00|||||||||45080
1629448270000|2021-08-20 08:31:10|110.9|110.88|110.9|110.86|110.9|110.88|110.9|110.86|10191
1629448280000|2021-08-20 08:31:20|110.88|110.82|110.92|110.88|110.92|110.88|110.88|110.82|10365
1629448290000|2021-08-20 08:31:30|110.96|110.9|110.96|110.9|110.96|110.92|110.92|110.9|4930
1629448300000|2021-08-20 08:31:40|110.98|110.92|110.98|110.94|111|110.94|110.98|110.9|0
1629448310000|2021-08-20 08:31:50|110.96|110.9|110.96|110.92|110.96|110.92|110.92|110.88|10944
1629448330000|2021-08-20 08:32:10|110.98||110.96||110.98||110.96||0
1629448350000|2021-08-20 08:32:30|110.94||110.96||110.96||110.94||0
1629448360000|2021-08-20 08:32:40|110.94|110.88|110.94|110.88|110.94|110.88|110.92|110.88|246
1629448370000|2021-08-20 08:32:50|110.92||110.94||110.94||110.92||0
1629448380000|2021-08-20 08:33:00|110.92||110.92||110.92||110.92||0
1629448390000|2021-08-20 08:33:10|110.94||110.92||110.94||110.92||4475
1629448400000|2021-08-20 08:33:20|110.94|110.9|110.98|110.92|110.98|110.92|110.94|110.9|0
1629448410000|2021-08-20 08:33:30|110.96|110.9|110.96|110.9|110.96|110.9|110.96|110.88|439
1629448420000|2021-08-20 08:33:40|110.94|110.88|110.94|110.9|110.94|110.9|110.94|110.88|0
1629448430000|2021-08-20 08:33:50|110.96||110.96||110.96||110.96||0
1629448440000|2021-08-20 08:34:00|110.98|110.92|110.96|110.9|110.98|110.92|110.96|110.9|0
1629448450000|2021-08-20 08:34:10|110.98|110.92|111|110.92|111|110.96|110.98|110.92|0
1629448470000|2021-08-20 08:34:30|110.98||110.98||110.98||110.98||0
1629448480000|2021-08-20 08:34:40||110.9||110.94||110.94||110.9|0
1629448500000|2021-08-20 08:35:00|||||||||2000
1629448510000|2021-08-20 08:35:10|111|110.96|111.08|111|111.08|111|111|110.96|923
1629448520000|2021-08-20 08:35:20|||||||||2000
1629448540000|2021-08-20 08:35:40|||||||||1000
1629448550000|2021-08-20 08:35:50|111.06|110.98|110.96|110.9|111.06|110.98|110.96|110.9|3350
1629448560000|2021-08-20 08:36:00|110.94|110.88|110.9|110.84|110.96|110.9|110.9|110.8|11576
1629448570000|2021-08-20 08:36:10|110.92|110.86|110.92|110.88|110.92|110.88|110.92|110.86|594
1629448580000|2021-08-20 08:36:20|110.94|110.9|110.96|110.9|110.96|110.9|110.94|110.9|2338
1629448590000|2021-08-20 08:36:30|110.94||110.96||110.96||110.94||0
1629448610000|2021-08-20 08:36:50|110.94||110.96||110.96||110.94||1000
1629448620000|2021-08-20 08:37:00|110.94|110.88|110.88|110.82|110.94|110.88|110.88|110.82|8889
1629448630000|2021-08-20 08:37:10|110.86|110.8|110.82|110.76|110.86|110.8|110.82|110.76|500
1629448640000|2021-08-20 08:37:20|110.8|110.74|110.76|110.7|110.8|110.74|110.76|110.7|912
1629448650000|2021-08-20 08:37:30|110.78||110.78||110.78||110.78||0
1629448660000|2021-08-20 08:37:40|110.76|110.68|110.8|110.72|110.8|110.72|110.76|110.68|0
1629448670000|2021-08-20 08:37:50|110.82|110.74|110.76|110.72|110.82|110.74|110.76|110.72|0
1629448680000|2021-08-20 08:38:00|110.8|110.74|110.84|110.8|110.84|110.8|110.8|110.74|4177
1629448690000|2021-08-20 08:38:10|110.82|110.78|110.82|110.76|110.84|110.78|110.8|110.76|3037
1629448700000|2021-08-20 08:38:20|110.84|110.78|110.84|110.78|110.84|110.78|110.82|110.76|0
1629448720000|2021-08-20 08:38:40|110.86|110.8|110.94|110.88|110.94|110.88|110.86|110.8|3700
1629448750000|2021-08-20 08:39:10||110.9||110.9||110.9||110.9|0
1629448760000|2021-08-20 08:39:20|110.96|110.92|111|110.94|111|110.94|110.96|110.92|400
1629448770000|2021-08-20 08:39:30|110.98|110.9|110.98|110.9|110.98|110.9|110.98|110.9|0
1629448790000|2021-08-20 08:39:50|110.96||110.96||110.96||110.96||0
1629448800000|2021-08-20 08:40:00|111|110.92|111.02|110.94|111.02|110.94|111|110.92|1459
1629448810000|2021-08-20 08:40:10|111|110.96|111|110.94|111.02|110.96|111|110.94|0
1629448850000|2021-08-20 08:40:50||110.96||110.94||110.98||110.94|27063
1629448860000|2021-08-20 08:41:00|110.98|110.9|110.96|110.9|110.98|110.92|110.96|110.88|20101
1629448870000|2021-08-20 08:41:10|110.98||110.96||110.98||110.96||0
1629448880000|2021-08-20 08:41:20|110.94|110.88|110.86|110.84|110.94|110.88|110.86|110.82|592
1629448890000|2021-08-20 08:41:30|110.84|110.82|110.84|110.78|110.84|110.82|110.84|110.76|403
1629448900000|2021-08-20 08:41:40|110.86|110.8|110.9|110.86|110.9|110.86|110.84|110.78|373
1629448910000|2021-08-20 08:41:50||110.84||110.82||110.84||110.82|0
1629448920000|2021-08-20 08:42:00|110.88||110.86||110.9||110.86||150
1629448930000|2021-08-20 08:42:10||110.8||110.82||110.82||110.78|0
1629448960000|2021-08-20 08:42:40|110.84||110.84||110.86||110.84||868
1629448970000|2021-08-20 08:42:50|110.86|110.84|110.9|110.84|110.9|110.86|110.86|110.84|2400
1629448980000|2021-08-20 08:43:00||110.86||110.86||110.86||110.84|11311
1629448990000|2021-08-20 08:43:10|110.92|110.88|110.92|110.86|110.96|110.9|110.92|110.86|1516
1629449000000|2021-08-20 08:43:20||110.88||110.88||110.88||110.86|0
1629449020000|2021-08-20 08:43:40|110.96|110.9|110.98|110.94|110.98|110.96|110.96|110.9|7034
1629449030000|2021-08-20 08:43:50||110.92||110.96||110.96||110.92|0
1629449040000|2021-08-20 08:44:00|111|110.94|111|110.96|111|110.98|111|110.94|1754
1629449050000|2021-08-20 08:44:10|||||||||4535
1629449060000|2021-08-20 08:44:20|110.98|110.94|110.96|110.88|110.98|110.96|110.9|110.86|11621
1629449070000|2021-08-20 08:44:30|110.94|110.9|111|110.96|111|110.96|110.94|110.88|1751
1629449080000|2021-08-20 08:44:40|111.02|110.98|111.08|111|111.08|111|111.02|110.98|812
1629449090000|2021-08-20 08:44:50|111.1|111.02|111.08|111.02|111.1|111.02|111.08|111.02|0
1629449100000|2021-08-20 08:45:00|111.06|111|111.06|111|111.08|111|111.04|111|734
1629449110000|2021-08-20 08:45:10|111.08|111.02|111.1|111.04|111.1|111.04|111.08|111.02|0
1629449120000|2021-08-20 08:45:20|111.12|111.06|111.2|111.16|111.2|111.16|111.12|111.06|7736
1629449130000|2021-08-20 08:45:30|111.22|111.14|111.16|111.08|111.22|111.14|111.16|111.08|4499
1629449140000|2021-08-20 08:45:40|111.14|111.1|111.1|111.02|111.14|111.12|111.1|111.02|4603
1629449150000|2021-08-20 08:45:50||111.04||111.02||111.04||111.02|0
1629449160000|2021-08-20 08:46:00||111.04||111||111.04||111|0
1629449170000|2021-08-20 08:46:10||111.02||111.02||111.02||111.02|1
1629449180000|2021-08-20 08:46:20||111||111.02||111.02||111|0
1629449190000|2021-08-20 08:46:30||111||111.02||111.02||111|0
1629449210000|2021-08-20 08:46:50||111.04||111.04||111.04||111.04|0
1629449220000|2021-08-20 08:47:00||111.02||111.02||111.04||111.02|0
1629449230000|2021-08-20 08:47:10|111|111|111.14|111.06|111.14|111.1|111|110.98|24519
1629449240000|2021-08-20 08:47:20|111.12||111.14||111.14||111.12||8943
1629449270000|2021-08-20 08:47:50|111.12|111.04|111.04|110.96|111.12|111.04|111.04|110.96|2145
1629449280000|2021-08-20 08:48:00|111.02|110.98|111|110.94|111.02|110.98|111|110.9|25545
1629449290000|2021-08-20 08:48:10||110.92||110.94||110.94||110.92|0
1629449300000|2021-08-20 08:48:20|111.02|110.96|111.06|110.98|111.06|110.98|111.02|110.96|700
1629449310000|2021-08-20 08:48:30|111.08|111|111.08|111|111.08|111|111.08|111|0
1629449320000|2021-08-20 08:48:40|111.06|111.02|111.08|111.02|111.08|111.02|111.06|111.02|0
1629449340000|2021-08-20 08:49:00|111.1|111.04|111.06|111.02|111.12|111.04|111.04|111.02|0
1629449350000|2021-08-20 08:49:10|111.08|111.04|111.12|111.04|111.12|111.04|111.06|111.04|214
1629449360000|2021-08-20 08:49:20|111.14|111.02|111.12|111.06|111.14|111.06|111.12|111.02|5
1629449370000|2021-08-20 08:49:30|111.14||111.12||111.14||111.12||0
1629449380000|2021-08-20 08:49:40|111.14||111.12||111.14||111.1||0
1629449390000|2021-08-20 08:49:50|111.1|111.04|111.12|111.04|111.12|111.04|111.08|111.02|917
1629449400000|2021-08-20 08:50:00|111.14|111.06|111.16|111.08|111.16|111.08|111.14|111.06|0
1629449410000|2021-08-20 08:50:10|111.18|111.1|111.18|111.1|111.18|111.1|111.16|111.1|0
1629449420000|2021-08-20 08:50:20|111.16|111.08|111.16|111.1|111.18|111.1|111.08|111.04|12267
1629449430000|2021-08-20 08:50:30||111.06||111.1||111.1||111.06|0
1629449440000|2021-08-20 08:50:40|111.14|111.06|111.14|111.06|111.14|111.06|111.12|111.06|329
1629449450000|2021-08-20 08:50:50||111.1||111.1||111.1||111.1|0
1629449460000|2021-08-20 08:51:00|111.12||111.14||111.14||111.12||0
1629449470000|2021-08-20 08:51:10|||||||||2750
1629449480000|2021-08-20 08:51:20|111.12||111.12||111.14||111.12||0
1629449510000|2021-08-20 08:51:50|111.1|111.06|111.12|111.06|111.12|111.06|111.08|111.04|108
1629449520000|2021-08-20 08:52:00|111.14||111.12||111.14||111.12||0
1629449530000|2021-08-20 08:52:10|111.14||111.12||111.16||111.12||0
1629449540000|2021-08-20 08:52:20|111.1|111.04|111.08|111.06|111.1|111.06|111.08|111.04|2079
1629449560000|2021-08-20 08:52:40|111.06|111.04|111.02|110.94|111.08|111.04|111.02|110.92|1094
1629449570000|2021-08-20 08:52:50|111.04|111|111.08|111.02|111.08|111.04|111.02|111|2333
1629449590000|2021-08-20 08:53:10|111.06|111|111.08|111.02|111.08|111.02|111.06|111|3938
1629449600000|2021-08-20 08:53:20|111.1|111.04|111.12|111.08|111.12|111.1|111.1|111.04|3713
1629449610000|2021-08-20 08:53:30|111.14|111.1|111.16|111.1|111.2|111.14|111.14|111.08|719
1629449620000|2021-08-20 08:53:40|111.14|111.08|111.16|111.08|111.16|111.08|111.14|111.08|1801
1629449630000|2021-08-20 08:53:50|111.14|111.1|111.16|111.1|111.18|111.12|111.14|111.1|0
1629449640000|2021-08-20 08:54:00|111.18|111.12|111.2|111.12|111.2|111.12|111.14|111.1|202
1629449650000|2021-08-20 08:54:10|111.18||111.16||111.18||111.16||1226
1629449660000|2021-08-20 08:54:20|111.18|111.14|111.18|111.14|111.2|111.16|111.18|111.14|0
1629449670000|2021-08-20 08:54:30||111.12||111.12||111.12||111.1|0
1629449680000|2021-08-20 08:54:40||111.14||111.14||111.14||111.12|422
1629449690000|2021-08-20 08:54:50||111.12||111.12||111.12||111.12|0
1629449700000|2021-08-20 08:55:00||111.14||111.16||111.16||111.12|0
1629449710000|2021-08-20 08:55:10|111.2|111.18|111.24|111.18|111.26|111.2|111.2|111.16|4291
1629449730000|2021-08-20 08:55:30|111.22|111.14|111.22|111.14|111.22|111.14|111.18|111.12|422
1629449740000|2021-08-20 08:55:40|111.18|111.16|111.24|111.18|111.26|111.18|111.18|111.12|5202
1629449750000|2021-08-20 08:55:50|111.26|111.2|111.28|111.2|111.28|111.2|111.26|111.2|1015
1629449760000|2021-08-20 08:56:00|111.3|111.22|111.26|111.2|111.3|111.24|111.26|111.2|0
1629449770000|2021-08-20 08:56:10|111.24||111.24||111.26||111.22||1800
1629449780000|2021-08-20 08:56:20|111.26||111.24||111.26||111.24||0
1629449790000|2021-08-20 08:56:30|111.22|111.18|111.22|111.14|111.22|111.18|111.22|111.14|980
1629449800000|2021-08-20 08:56:40|111.2|111.12|111.24|111.14|111.26|111.18|111.2|111.12|5304
1629449810000|2021-08-20 08:56:50|111.22|111.16|111.22|111.18|111.22|111.18|111.22|111.14|0
1629449830000|2021-08-20 08:57:10|111.2|111.16|111.28|111.2|111.28|111.22|111.18|111.14|20179
1629449840000|2021-08-20 08:57:20||111.22||111.22||111.24||111.22|0
1629449850000|2021-08-20 08:57:30|111.26|111.2|111.26|111.2|111.26|111.2|111.26|111.2|438
1629449860000|2021-08-20 08:57:40|111.24|111.18|111.24|111.18|111.24|111.18|111.24|111.18|0
1629449870000|2021-08-20 08:57:50|||||||||21437
1629449880000|2021-08-20 08:58:00|111.22|111.12|111.2|111.14|111.22|111.14|111.18|111.1|2152
1629449900000|2021-08-20 08:58:20|111.18||111.18||111.18||111.18||0
1629449910000|2021-08-20 08:58:30|111.16||111.16||111.16||111.16||925
1629449930000|2021-08-20 08:58:50|111.18||111.16||111.18||111.16||25
1629449940000|2021-08-20 08:59:00|111.18||111.18||111.18||111.16||0
1629449950000|2021-08-20 08:59:10|111.16||111.2||111.2||111.16||1079
1629449960000|2021-08-20 08:59:20|111.14|111.12|111.12|111.04|111.2|111.18|111.12|111.04|12696
1629449970000|2021-08-20 08:59:30||111.06||111.04||111.06||111.04|180
1629449990000|2021-08-20 08:59:50|111.14|111.06|111.16|111.1|111.18|111.1|111.14|111.06|6047
1629450000000|2021-08-20 09:00:00|111.14|111.08|111.16|111.08|111.16|111.1|111.12|111.08|0
1629450010000|2021-08-20 09:00:10|111.18|111.1|111.18|111.1|111.18|111.1|111.16|111.1|6705
1629450020000|2021-08-20 09:00:20|111.16||111.18||111.18||111.16||1333
1629450030000|2021-08-20 09:00:30|111.16|111.08|111.16|111.1|111.18|111.1|111.16|111.08|0
1629450040000|2021-08-20 09:00:40|111.18|111.12|111.18|111.12|111.18|111.12|111.16|111.12|4591
1629450050000|2021-08-20 09:00:50|111.2|111.14|111.26|111.2|111.26|111.2|111.16|111.12|17632
1629450060000|2021-08-20 09:01:00|111.24|111.18|111.14|111.08|111.24|111.18|111.12|111.06|15288
1629450070000|2021-08-20 09:01:10||111.1||111.1||111.1||111.1|0
1629450080000|2021-08-20 09:01:20||111.08||111.1||111.1||111.08|0
1629450100000|2021-08-20 09:01:40||111.08||111.08||111.08||111.08|5048
1629450110000|2021-08-20 09:01:50|111.12|111.1|111.12|111.08|111.12|111.1|111.12|111.08|2833
1629450120000|2021-08-20 09:02:00|||||||||1959
1629450130000|2021-08-20 09:02:10|111.1|111.02|111.08|111.04|111.12|111.04|111.08|111.02|128
1629450140000|2021-08-20 09:02:20|111.06||111.06||111.06||111.06||0
1629450150000|2021-08-20 09:02:30|111.08|111.06|111.08|111.04|111.12|111.06|111.08|111.04|757
1629450160000|2021-08-20 09:02:40||111.06||111.04||111.06||111.04|0
1629450180000|2021-08-20 09:03:00||111.06||111.06||111.06||111.04|0
1629450200000|2021-08-20 09:03:20|111.12|111.08|111.14|111.08|111.16|111.08|111.12|111.08|107
1629450210000|2021-08-20 09:03:30||111.1||111.08||111.1||111.08|0
1629450220000|2021-08-20 09:03:40|111.12|111.06|111.12|111.06|111.12|111.06|111.12|111.06|0
1629450230000|2021-08-20 09:03:50|111.1|111.04|111.1|111.04|111.1|111.04|111.1|111.04|0
1629450250000|2021-08-20 09:04:10|111.12|111.06|111.14|111.06|111.14|111.08|111.12|111.06|300
1629450260000|2021-08-20 09:04:20|111.16|111.08|111.18|111.12|111.18|111.14|111.16|111.08|369
1629450270000|2021-08-20 09:04:30|111.2|111.14|111.2|111.14|111.2|111.14|111.2|111.14|12929
1629450280000|2021-08-20 09:04:40|111.12|111.12|111.24|111.18|111.24|111.18|111.12|111.1|22194
1629450310000|2021-08-20 09:05:10|111.22|111.2|111.22|111.18|111.24|111.2|111.22|111.18|45
1629450320000|2021-08-20 09:05:20|111.24|111.2|111.24|111.18|111.24|111.2|111.24|111.18|385
1629450340000|2021-08-20 09:05:40|111.22||111.22||111.22||111.22||0
1629450350000|2021-08-20 09:05:50|111.2|111.14|111.22|111.16|111.22|111.16|111.16|111.12|7335
1629450360000|2021-08-20 09:06:00||111.18||111.16||111.18||111.16|0
1629450380000|2021-08-20 09:06:20|111.2||111.22||111.22||111.2||4786
1629450390000|2021-08-20 09:06:30|111.2|111.18|111.14|111.06|111.2|111.18|111.14|111.06|2201
1629450400000|2021-08-20 09:06:40|111.12|111.08|111.2|111.14|111.2|111.14|111.12|111.08|106
1629450410000|2021-08-20 09:06:50|111.18|111.12|111.16|111.1|111.18|111.14|111.14|111.1|1200
1629450420000|2021-08-20 09:07:00|111.14|111.08|111.14|111.08|111.14|111.1|111.14|111.08|0
1629450430000|2021-08-20 09:07:10|111.12|111.1|111.14|111.08|111.14|111.1|111.1|111.06|200
1629450440000|2021-08-20 09:07:20|111.12|111.1|111.1|111.02|111.12|111.1|111.1|111.02|337
1629450450000|2021-08-20 09:07:30|111.08|111|111.06|111|111.08|111.02|111.04|111|5571
1629450460000|2021-08-20 09:07:40||111.02||111||111.02||111|0
1629450470000|2021-08-20 09:07:50||111.02||111||111.02||111|0
1629450490000|2021-08-20 09:08:10|||||||||2682
1629450500000|2021-08-20 09:08:20||111.02||111||111.02||111|179
1629450510000|2021-08-20 09:08:30|||||||||4504
1629450520000|2021-08-20 09:08:40|111.04||111.04||111.04||111.04||40
1629450530000|2021-08-20 09:08:50|111.06|111.02|111.06|111.02|111.06|111.02|111.06|111.02|642
1629450540000|2021-08-20 09:09:00|111.08|111.04|111.08|111.02|111.08|111.04|111.08|111.02|2350
1629450550000|2021-08-20 09:09:10|111.06|111|111.12|111.06|111.14|111.08|111.06|111|4326
1629450560000|2021-08-20 09:09:20|111.14|111.08|111.12|111.06|111.16|111.08|111.12|111.06|55
1629450590000|2021-08-20 09:09:50|||||||||9246
1629450920000|2021-08-20 09:15:20|110.98|110.94|110.96|110.88|110.98|110.94|110.96|110.88|3467
1629450930000|2021-08-20 09:15:30|110.94|110.84|110.82|110.78|110.94|110.84|110.7|110.66|55598
1629450940000|2021-08-20 09:15:40|110.84|110.76|110.86|110.8|110.86|110.8|110.82|110.76|3265
1629450950000|2021-08-20 09:15:50|110.84|110.78|110.84|110.78|110.86|110.8|110.82|110.76|6132
1629450960000|2021-08-20 09:16:00|110.82|110.76|110.74|110.7|110.82|110.8|110.72|110.64|8001
1629450970000|2021-08-20 09:16:10|110.78|110.72|110.74|110.68|110.78|110.72|110.74|110.68|1740
1629450980000|2021-08-20 09:16:20|110.72|110.66|110.72|110.64|110.72|110.66|110.72|110.64|0
1629450990000|2021-08-20 09:16:30|110.7|110.66|110.68|110.6|110.72|110.66|110.68|110.6|8693
1629451000000|2021-08-20 09:16:40|110.7|110.64|110.7|110.66|110.72|110.66|110.68|110.64|2000
1629451010000|2021-08-20 09:16:50|110.74|110.68|110.72|110.66|110.74|110.68|110.72|110.64|3846
1629451020000|2021-08-20 09:17:00|110.74|110.68|110.76|110.7|110.76|110.7|110.74|110.68|7609
1629451030000|2021-08-20 09:17:10|110.74||110.74||110.74||110.74||0
1629451040000|2021-08-20 09:17:20|110.72|110.68|110.72|110.66|110.72|110.68|110.72|110.66|0
1629451050000|2021-08-20 09:17:30|110.74|110.68|110.74|110.7|110.74|110.7|110.74|110.68|0
1629451060000|2021-08-20 09:17:40|110.72|110.68|110.74|110.68|110.74|110.7|110.68|110.62|4548
1629451070000|2021-08-20 09:17:50|110.76|110.7|110.78|110.72|110.78|110.72|110.74|110.68|12727
1629451100000|2021-08-20 09:18:20|110.82|110.74|110.82|110.74|110.86|110.78|110.82|110.74|1959
1629451110000|2021-08-20 09:18:30|110.8||110.8||110.8||110.8||0
1629451120000|2021-08-20 09:18:40|110.78|110.72|110.76|110.68|110.8|110.72|110.76|110.68|1473
1629451140000|2021-08-20 09:19:00|||||||||370
1629451160000|2021-08-20 09:19:20||110.7||110.7||110.7||110.7|0
1629451180000|2021-08-20 09:19:40|110.74|110.68|110.74|110.68|110.74|110.68|110.66|110.62|6839
1629451190000|2021-08-20 09:19:50|110.72|110.66|110.74|110.7|110.76|110.7|110.72|110.66|9165
1629451200000|2021-08-20 09:20:00|110.76|110.68|110.76|110.7|110.76|110.7|110.72|110.66|2148
1629451210000|2021-08-20 09:20:10|||||||||295
1629451220000|2021-08-20 09:20:20|110.78|110.72|110.76|110.7|110.78|110.72|110.76|110.7|359
1629451230000|2021-08-20 09:20:30|110.78|110.72|110.8|110.74|110.8|110.74|110.78|110.72|7
1629451240000|2021-08-20 09:20:40|110.78|110.7|110.74|110.7|110.78|110.7|110.72|110.7|1840
1629451250000|2021-08-20 09:20:50|110.76|110.72|110.8|110.72|110.8|110.72|110.76|110.72|0
1629451260000|2021-08-20 09:21:00|110.82|110.74|110.86|110.8|110.88|110.8|110.82|110.74|1267
1629451270000|2021-08-20 09:21:10|110.84|110.78|110.88|110.8|110.88|110.8|110.84|110.76|0
1629451280000|2021-08-20 09:21:20|110.9|110.82|110.88|110.82|110.9|110.84|110.88|110.82|1000
1629451300000|2021-08-20 09:21:40|||||||||369
1629451310000|2021-08-20 09:21:50|110.86|110.8|110.84|110.78|110.86|110.8|110.84|110.76|63
1629451320000|2021-08-20 09:22:00|110.82||110.82||110.84||110.82||0
1629451330000|2021-08-20 09:22:10|110.8|110.76|110.8|110.72|110.8|110.76|110.78|110.72|2458
1629451340000|2021-08-20 09:22:20|110.78|110.7|110.78|110.72|110.78|110.72|110.76|110.7|0
1629451350000|2021-08-20 09:22:30|110.76||110.76||110.76||110.76||0
1629451370000|2021-08-20 09:22:50|110.74|110.7|110.72|110.7|110.74|110.7|110.72|110.7|275
1629451380000|2021-08-20 09:23:00|110.7|110.66|110.74|110.66|110.74|110.68|110.68|110.62|2320
1629451390000|2021-08-20 09:23:10|110.72|110.68|110.72|110.68|110.72|110.68|110.72|110.64|0
1629451400000|2021-08-20 09:23:20|110.74||110.74||110.74||110.72||100
1629451410000|2021-08-20 09:23:30|110.72||110.72||110.74||110.72||0
1629451420000|2021-08-20 09:23:40|110.74|110.7|110.76|110.72|110.76|110.72|110.74|110.7|0
1629451430000|2021-08-20 09:23:50|110.78|110.74|110.82|110.74|110.84|110.78|110.78|110.72|4610
1629451450000|2021-08-20 09:24:10|110.8|110.72|110.76|110.7|110.8|110.72|110.76|110.7|0
1629451460000|2021-08-20 09:24:20|110.78|110.72|110.81|110.7|110.83|110.72|110.78|110.67|0
1629451470000|2021-08-20 09:24:30|110.78|110.65|110.85|110.72|110.85|110.72|110.78|110.65|0
1629451480000|2021-08-20 09:24:40|110.87|110.74|110.82|110.71|110.87|110.76|110.8|110.69|0
1629451490000|2021-08-20 09:24:50|110.87|110.76|110.84|110.73|110.89|110.78|110.84|110.73|0
1629451500000|2021-08-20 09:25:00|110.89|110.78|110.76|110.65|110.89|110.78|110.76|110.65|441
1629451510000|2021-08-20 09:25:10|110.81|110.7|110.8|110.67|110.85|110.74|110.78|110.65|0
1629451520000|2021-08-20 09:25:20|110.85|110.72|110.85|110.72|110.85|110.72|110.85|110.72|0
1629451530000|2021-08-20 09:25:30|110.8|110.67|110.85|110.74|110.85|110.74|110.8|110.67|0
1629451540000|2021-08-20 09:25:40|110.8|110.69|110.85|110.74|110.85|110.74|110.8|110.69|0
1629451550000|2021-08-20 09:25:50|110.8|110.69|110.89|110.8|110.89|110.8|110.8|110.69|0
1629451560000|2021-08-20 09:26:00|110.88|110.77|110.95|110.84|110.95|110.84|110.88|110.77|3523
1629451570000|2021-08-20 09:26:10|110.9|110.79|110.93|110.82|110.93|110.82|110.88|110.77|0
1629451580000|2021-08-20 09:26:20|110.88|110.77|110.88|110.77|110.93|110.82|110.88|110.77|0
1629451590000|2021-08-20 09:26:30|110.93|110.82|110.93|110.82|110.93|110.82|110.88|110.77|0
1629451600000|2021-08-20 09:26:40|110.88|110.77|110.93|110.82|110.93|110.82|110.88|110.77|0
1629451610000|2021-08-20 09:26:50|110.88|110.77|110.95|110.84|110.95|110.84|110.88|110.77|0
1629451620000|2021-08-20 09:27:00|110.9|110.79|110.97|110.86|110.97|110.86|110.9|110.79|2000
1629451630000|2021-08-20 09:27:10|110.92|110.81|110.94|110.81|110.97|110.86|110.92|110.81|714
1629451640000|2021-08-20 09:27:20|110.99|110.86|110.86|110.77|110.99|110.86|110.86|110.77|153
1629451650000|2021-08-20 09:27:30|110.91|110.82|110.91|110.8|110.91|110.82|110.86|110.73|443
1629451660000|2021-08-20 09:27:40|110.86|110.75|110.91|110.82|110.91|110.82|110.86|110.75|0
1629451670000|2021-08-20 09:27:50|110.86|110.77|110.91|110.82|110.91|110.82|110.86|110.77|0
1629451680000|2021-08-20 09:28:00|110.86|110.77|110.9|110.79|110.91|110.82|110.86|110.77|314
1629451690000|2021-08-20 09:28:10|110.95|110.77|110.9|110.79|110.95|110.82|110.9|110.77|0
1629451700000|2021-08-20 09:28:20|110.95|110.84|110.95|110.84|110.95|110.84|110.95|110.84|0
1629451710000|2021-08-20 09:28:30|110.9|110.79|110.95|110.82|110.95|110.82|110.9|110.79|0
1629451720000|2021-08-20 09:28:40|110.9|110.77|110.97|110.86|110.97|110.86|110.9|110.77|0
1629451730000|2021-08-20 09:28:50|110.92|110.81|110.92|110.81|110.99|110.86|110.92|110.81|0
1629451740000|2021-08-20 09:29:00|110.97|110.86|110.92|110.81|110.97|110.86|110.92|110.81|0
1629451750000|2021-08-20 09:29:10|110.97|110.86|110.92|110.81|110.97|110.86|110.92|110.81|0
1629451760000|2021-08-20 09:29:20|110.97|110.83|111.01|110.92|111.01|110.92|110.96|110.83|4603
1629451770000|2021-08-20 09:29:30|110.96|110.87|110.96|110.87|111.01|110.92|110.96|110.87|0
1629451790000|2021-08-20 09:29:50|111.01|110.92|110.96|110.85|111.01|110.92|110.96|110.85|0
1629451800000|2021-08-20 09:30:00|110.94|110.9|111.01|110.9|111.01|110.92|110.94|110.85|3454
1629451810000|2021-08-20 09:30:10|110.96|110.85|110.99|110.86|111.01|110.9|110.92|110.81|4756
1629451820000|2021-08-20 09:30:20|110.94|110.81|110.92|110.81|111.01|110.88|110.92|110.81|0
1629451830000|2021-08-20 09:30:30|110.97|110.86|110.92|110.81|110.97|110.86|110.92|110.79|0
1629451840000|2021-08-20 09:30:40|110.97|110.88|110.92|110.83|110.97|110.88|110.92|110.83|0
1629451850000|2021-08-20 09:30:50|110.94|110.88|110.97|110.88|110.97|110.88|110.94|110.88|0
1629451860000|2021-08-20 09:31:00|110.92|110.83|110.97|110.88|110.97|110.88|110.9|110.83|0
1629451870000|2021-08-20 09:31:10|110.92|110.83|110.92|110.83|110.92|110.83|110.92|110.83|0
1629451880000|2021-08-20 09:31:20|110.97|110.88|110.93|110.84|110.97|110.88|110.88|110.79|353
1629451890000|2021-08-20 09:31:30|110.88|110.79|110.91|110.78|110.93|110.82|110.88|110.77|0
1629451900000|2021-08-20 09:31:40|110.86|110.73|110.82|110.71|110.89|110.78|110.82|110.71|0
1629451910000|2021-08-20 09:31:50|110.87|110.76|110.89|110.76|110.89|110.76|110.82|110.71|0
1629451920000|2021-08-20 09:32:00|110.87|110.71|110.89|110.76|110.89|110.76|110.82|110.71|0
1629451930000|2021-08-20 09:32:10|110.84|110.71|110.89|110.76|110.89|110.76|110.84|110.71|0
1629451940000|2021-08-20 09:32:20|110.86|110.75|110.86|110.75|110.86|110.75|110.86|110.75|400
1629451950000|2021-08-20 09:32:30|110.93|110.8|110.92|110.79|110.97|110.85|110.92|110.79|3047
1629451960000|2021-08-20 09:32:40|110.97|110.84|110.97|110.84|110.97|110.84|110.92|110.79|0
1629451970000|2021-08-20 09:32:50|110.92|110.79|110.97|110.84|110.97|110.84|110.92|110.79|0
1629451980000|2021-08-20 09:33:00|110.92|110.88|111|110.89|111.07|110.96|110.92|110.83|338
1629451990000|2021-08-20 09:33:10|111.05|110.94|111.05|110.94|111.05|110.94|111|110.89|0
1629452000000|2021-08-20 09:33:20|111|110.89|111.02|110.91|111.07|110.98|111|110.89|221
1629452010000|2021-08-20 09:33:30|111.07|110.96|111.13|111|111.13|111|111.02|110.91|10
1629452020000|2021-08-20 09:33:40|111.17|111.04|111.12|110.99|111.17|111.04|111.12|110.99|333
1629452030000|2021-08-20 09:33:50|111.17|111.04|111.12|110.99|111.17|111.04|111.12|110.99|0
1629452040000|2021-08-20 09:34:00|111.17|111.04|111.17|111.04|111.17|111.04|111.12|110.99|0
1629452050000|2021-08-20 09:34:10|111.12|110.99|111.17|111.04|111.17|111.04|111.12|110.99|0
1629452060000|2021-08-20 09:34:20|111.27|111.16|111.19|111.08|111.29|111.16|111.14|111.03|1404
1629452070000|2021-08-20 09:34:30|111.14|111.03|111.12|110.99|111.19|111.04|111.12|110.99|0
1629452080000|2021-08-20 09:34:40|111.17|111.04|111.12|110.99|111.17|111.04|111.12|110.99|0
1629452100000|2021-08-20 09:35:00|111.17|111.04|111.2|111.09|111.25|111.14|111.17|111.04|351
1629452110000|2021-08-20 09:35:10|111.16|111.07|111.23|111.12|111.23|111.12|111.16|111.07|0
1629452130000|2021-08-20 09:35:30|111.18|111.07|111.22|111.09|111.27|111.14|111.18|111.07|0
1629452140000|2021-08-20 09:35:40|111.27|111.14|111.22|111.09|111.27|111.14|111.22|111.07|0
1629452150000|2021-08-20 09:35:50|111.27|111.14|111.29|111.16|111.29|111.16|111.22|111.09|0
1629452160000|2021-08-20 09:36:00|111.24|111.11|111.29|111.16|111.29|111.16|111.24|111.11|0
1629452170000|2021-08-20 09:36:10|111.24|111.11|111.22|111.09|111.29|111.18|111.16|111.07|4954
1629452180000|2021-08-20 09:36:20|111.27|111.14|111.27|111.14|111.29|111.14|111.22|111.09|0
1629452190000|2021-08-20 09:36:30|111.24|111.09|111.24|111.09|111.29|111.14|111.24|111.09|0
1629452200000|2021-08-20 09:36:40|111.29|111.14|111.29|111.14|111.29|111.14|111.24|111.09|0
1629452210000|2021-08-20 09:36:50|111.27|111.09|111.27|111.14|111.27|111.14|111.22|111.09|0
1629452220000|2021-08-20 09:37:00|111.22|111.09|111.24|111.09|111.29|111.14|111.22|111.09|0
1629452230000|2021-08-20 09:37:10|111.29|111.14|111.29|111.14|111.29|111.14|111.24|111.09|0
1629452240000|2021-08-20 09:37:20|111.24|111.09|111.24|111.09|111.29|111.14|111.24|111.09|0
1629452250000|2021-08-20 09:37:30|111.29|111.14|111.24|111.09|111.29|111.14|111.24|111.09|0
1629452260000|2021-08-20 09:37:40|111.29|111.14|111.24|111.09|111.29|111.14|111.24|111.09|0
1629452270000|2021-08-20 09:37:50|111.29|111.14|111.16|111.05|111.29|111.14|111.16|111.05|379
1629452280000|2021-08-20 09:38:00|111.18|111.1|111.23|111.1|111.23|111.1|111.18|111.1|0
1629452290000|2021-08-20 09:38:10|111.18|111.05|111.23|111.1|111.23|111.1|111.18|111.05|0
1629452300000|2021-08-20 09:38:20|111.16|111.05|111.18|111.05|111.21|111.1|111.16|111.05|0
1629452310000|2021-08-20 09:38:30|111.23|111.1|111.2|111.05|111.25|111.12|111.18|111.05|0
1629452320000|2021-08-20 09:38:40|111.25|111.1|111.2|111.07|111.25|111.12|111.2|111.05|0
1629452340000|2021-08-20 09:39:00|111.25|111.12|111.24|111.11|111.27|111.14|111.2|111.07|0
1629452350000|2021-08-20 09:39:10|111.31|111.16|111.31|111.16|111.31|111.16|111.31|111.16|0
1629452360000|2021-08-20 09:39:20|111.26|111.11|111.31|111.16|111.31|111.16|111.26|111.11|0
1629452370000|2021-08-20 09:39:30|111.26|111.11|111.26|111.11|111.26|111.11|111.26|111.11|0
1629452380000|2021-08-20 09:39:40|111.31|111.16|111.24|111.11|111.31|111.16|111.24|111.11|0
1629452390000|2021-08-20 09:39:50|111.29|111.16|111.31|111.2|111.31|111.22|111.26|111.15|0
1629452400000|2021-08-20 09:40:00|111.26|111.15|111.35|111.2|111.35|111.2|111.26|111.15|300
1629452410000|2021-08-20 09:40:10|111.3|111.15|111.3|111.15|111.35|111.2|111.3|111.15|0
1629452420000|2021-08-20 09:40:20|111.35|111.2|111.35|111.2|111.35|111.2|111.28|111.15|0
1629452430000|2021-08-20 09:40:30|111.3|111.15|111.3|111.15|111.3|111.15|111.3|111.15|0
1629452440000|2021-08-20 09:40:40|111.37|111.17|111.33|111.2|111.37|111.26|111.28|111.15|3533
1629452450000|2021-08-20 09:40:50|111.28|111.15|111.33|111.22|111.35|111.22|111.28|111.15|0
1629452460000|2021-08-20 09:41:00|111.28|111.17|111.35|111.26|111.35|111.26|111.28|111.17|1720
1629452470000|2021-08-20 09:41:10|111.3|111.21|111.3|111.21|111.3|111.21|111.3|111.21|0
1629452480000|2021-08-20 09:41:20|111.35|111.26|111.3|111.17|111.35|111.26|111.3|111.17|74
1629452490000|2021-08-20 09:41:30|111.35|111.22|111.33|111.22|111.35|111.22|111.28|111.17|0
1629452500000|2021-08-20 09:41:40|111.31|111.17|111.33|111.22|111.33|111.22|111.28|111.17|0
1629452510000|2021-08-20 09:41:50|111.28|111.17|111.28|111.17|111.28|111.17|111.28|111.17|0
1629452520000|2021-08-20 09:42:00|111.35|111.24|111.34|111.23|111.39|111.28|111.3|111.19|3094
1629452530000|2021-08-20 09:42:10|111.39|111.28|111.39|111.28|111.39|111.28|111.32|111.21|0
1629452540000|2021-08-20 09:42:20|111.34|111.23|111.35|111.26|111.39|111.28|111.3|111.21|112
1629452550000|2021-08-20 09:42:30|111.37|111.28|111.28|111.15|111.37|111.28|111.26|111.15|3300
1629452560000|2021-08-20 09:42:40|111.33|111.2|111.28|111.15|111.33|111.2|111.28|111.15|0
1629452570000|2021-08-20 09:42:50|111.33|111.2|111.31|111.2|111.33|111.2|111.26|111.15|0
1629452580000|2021-08-20 09:43:00|111.29||111.29||111.29||111.29||0
1629452590000|2021-08-20 09:43:10|111.24|111.15|111.29|111.2|111.29|111.2|111.24|111.15|0
1629452610000|2021-08-20 09:43:30|111.24|111.15|111.21|111.12|111.24|111.15|111.16|111.07|9520
1629452620000|2021-08-20 09:43:40|111.16|111.07|111.21|111.1|111.21|111.12|111.16|111.05|194
1629452630000|2021-08-20 09:43:50|111.16|111.05|111.22|111.11|111.27|111.16|111.16|111.05|2057
1629452640000|2021-08-20 09:44:00|111.27|111.16|111.31|111.2|111.33|111.22|111.22|111.13|3247
1629452650000|2021-08-20 09:44:10|111.26|111.15|111.26|111.15|111.33|111.2|111.26|111.15|0
1629452660000|2021-08-20 09:44:20|111.31|111.2|111.41|111.3|111.43|111.3|111.26|111.17|657
1629452670000|2021-08-20 09:44:30|111.36|111.25|111.43|111.3|111.43|111.3|111.36|111.25|0
1629452680000|2021-08-20 09:44:40|111.38|111.25|111.43|111.3|111.43|111.3|111.38|111.25|0
1629452690000|2021-08-20 09:44:50|111.38|111.25|111.3|111.19|111.38|111.28|111.3|111.19|6896
1629452700000|2021-08-20 09:45:00|111.35|111.24|111.3|111.19|111.35|111.24|111.3|111.19|0
1629452710000|2021-08-20 09:45:10|111.26|111.15|111.28|111.19|111.33|111.24|111.22|111.13|1644
1629452720000|2021-08-20 09:45:20|111.31|111.24|111.33|111.2|111.33|111.24|111.28|111.19|1006
1629452730000|2021-08-20 09:45:30|111.28|111.15|111.33|111.2|111.33|111.2|111.26|111.13|827
1629452740000|2021-08-20 09:45:40|111.28|111.15|111.24|111.13|111.31|111.2|111.24|111.13|0
1629452750000|2021-08-20 09:45:50|111.22|111.11|111.29|111.16|111.29|111.16|111.22|111.11|0
1629452760000|2021-08-20 09:46:00|111.27|111.11|111.29|111.16|111.29|111.16|111.22|111.11|0
1629452770000|2021-08-20 09:46:10|111.24|111.11|111.29|111.16|111.29|111.16|111.24|111.11|0
1629452780000|2021-08-20 09:46:20|||||||||1353
1629452800000|2021-08-20 09:46:40|111.22||111.22||111.22||111.22||0
1629452810000|2021-08-20 09:46:50|111.24|111.18|111.24|111.18|111.24|111.18|111.24|111.18|0
1629452820000|2021-08-20 09:47:00|111.22||111.22||111.22||111.22||37916
1629452830000|2021-08-20 09:47:10|111.24|111.2|111.22|111.18|111.24|111.2|111.22|111.18|7000
1629452840000|2021-08-20 09:47:20|111.2|111.16|111.2|111.16|111.2|111.16|111.2|111.16|1100
1629452850000|2021-08-20 09:47:30|111.18|111.18|111.2|111.14|111.2|111.18|111.16|111.12|1382
1629452860000|2021-08-20 09:47:40|111.18||111.2||111.2||111.18||0
1629452880000|2021-08-20 09:48:00||111.16||111.16||111.16||111.16|0
1629452890000|2021-08-20 09:48:10|111.22|111.18|111.24|111.2|111.24|111.2|111.22|111.18|2865
1629452900000|2021-08-20 09:48:20|111.22|111.18|111.22|111.14|111.22|111.18|111.2|111.14|84
1629452910000|2021-08-20 09:48:30|111.2||111.22||111.22||111.2||0
1629452920000|2021-08-20 09:48:40|111.2|111.16|111.22|111.16|111.22|111.16|111.2|111.16|0
1629452930000|2021-08-20 09:48:50|||||||||3597
1629452950000|2021-08-20 09:49:10|111.2|111.14|111.2|111.12|111.2|111.14|111.14|111.08|11085
1629452960000|2021-08-20 09:49:20|111.18|111.1|111.18|111.08|111.18|111.1|111.18|111.08|3500
1629452970000|2021-08-20 09:49:30|111.16|111.14|111.18|111.12|111.18|111.14|111.14|111.08|1908
1629452980000|2021-08-20 09:49:40||111.1||111.1||111.12||111.1|20
1629452990000|2021-08-20 09:49:50|111.2|111.12|111.2|111.12|111.2|111.12|111.2|111.12|9559
1629453000000|2021-08-20 09:50:00|111.18|111.1|111.18|111.08|111.2|111.12|111.16|111.08|0
1629453010000|2021-08-20 09:50:10|111.2|111.1|111.2|111.12|111.2|111.14|111.18|111.1|95
1629453020000|2021-08-20 09:50:20|111.18|111.14|111.2|111.14|111.2|111.14|111.18|111.14|0
1629453040000|2021-08-20 09:50:40|111.18|111.12|111.14|111.1|111.18|111.12|111.14|111.06|5323
1629453050000|2021-08-20 09:50:50|111.12|111.08|111.18|111.12|111.18|111.12|111.1|111.04|6803
1629453060000|2021-08-20 09:51:00|111.2|111.1|111.2|111.12|111.2|111.12|111.16|111.1|2
1629453070000|2021-08-20 09:51:10|111.18|111.1|111.18|111.12|111.2|111.12|111.14|111.1|2000
1629453080000|2021-08-20 09:51:20|111.16|111.1|111.16|111.1|111.18|111.1|111.12|111.04|5670
1629453090000|2021-08-20 09:51:30|111.14|111.08|111.14|111.1|111.14|111.1|111.14|111.08|0
1629453100000|2021-08-20 09:51:40|111.12|111.08|111.12|111.04|111.16|111.08|111.1|111.04|8177
1629453110000|2021-08-20 09:51:50|111.14|111.06|111.1|111.04|111.14|111.06|111.08|111.02|0
1629453120000|2021-08-20 09:52:00|111.08|111.02|111.06|110.98|111.08|111.02|111.06|110.98|0
1629453130000|2021-08-20 09:52:10|111.04|111|111.04|110.98|111.04|111|111.04|110.98|0
1629453140000|2021-08-20 09:52:20|111.02||111.04||111.04||111.02||0
1629453150000|2021-08-20 09:52:30|111.02|110.94|111.02|110.94|111.02|110.98|111|110.94|1006
1629453160000|2021-08-20 09:52:40|111|110.92|111|110.94|111|110.94|110.98|110.92|0
1629453180000|2021-08-20 09:53:00||110.96||110.94||110.96||110.94|0
1629453200000|2021-08-20 09:53:20|110.98||111||111||110.98||0
1629453210000|2021-08-20 09:53:30|110.98|110.96|110.98|110.9|110.98|110.96|110.98|110.9|3044
1629453220000|2021-08-20 09:53:40|110.96|110.88|110.98|110.88|110.98|110.92|110.94|110.88|0
1629453230000|2021-08-20 09:53:50|110.92|110.92|110.94|110.9|110.96|110.92|110.92|110.86|3909
1629453240000|2021-08-20 09:54:00|110.96|110.92|110.98|110.94|110.98|110.94|110.96|110.9|2592
1629453250000|2021-08-20 09:54:10||110.92||110.94||110.94||110.92|0
1629453260000|2021-08-20 09:54:20|111|110.96|111|110.94|111|110.98|111|110.94|3969
1629453270000|2021-08-20 09:54:30|110.98|110.92|110.94|110.86|111|110.92|110.92|110.86|4519
1629453280000|2021-08-20 09:54:40|110.92|110.84|110.96|110.9|110.96|110.9|110.92|110.84|0
1629453290000|2021-08-20 09:54:50|110.98|110.92|110.98|110.94|110.98|110.94|110.98|110.92|2211
1629453310000|2021-08-20 09:55:10|111|110.96|111|110.94|111.02|110.98|110.98|110.92|8851
1629453330000|2021-08-20 09:55:30|110.98||111||111.02||110.96||216
1629453340000|2021-08-20 09:55:40|110.98|110.9|110.96|110.88|110.98|110.92|110.96|110.88|398
1629453350000|2021-08-20 09:55:50||110.86||110.88||110.88||110.86|0
1629453370000|2021-08-20 09:56:10|110.94|110.84|110.88|110.82|110.94|110.84|110.88|110.8|1085
1629453380000|2021-08-20 09:56:20|110.9|110.84|110.94|110.86|110.94|110.88|110.9|110.84|2645
1629453390000|2021-08-20 09:56:30|110.96|110.88|110.92|110.84|110.96|110.9|110.92|110.84|162
1629453400000|2021-08-20 09:56:40|110.9|110.86|110.92|110.86|110.92|110.86|110.9|110.86|0
1629453410000|2021-08-20 09:56:50|110.9|110.82|110.92|110.86|110.92|110.86|110.88|110.8|472
1629453420000|2021-08-20 09:57:00|110.9|110.84|110.9|110.86|110.92|110.86|110.9|110.82|0
1629453430000|2021-08-20 09:57:10|110.92|110.88|110.94|110.88|110.96|110.92|110.92|110.88|2275
1629453440000|2021-08-20 09:57:20|110.96|110.9|110.96|110.9|110.98|110.9|110.96|110.88|91
1629453450000|2021-08-20 09:57:30|110.94|110.88|110.96|110.88|110.96|110.88|110.86|110.84|10211
1629453460000|2021-08-20 09:57:40|110.98|110.9|111|110.94|111|110.94|110.98|110.9|2010
1629453480000|2021-08-20 09:58:00|110.98|110.9|110.96|110.9|110.98|110.9|110.96|110.9|2057
1629453490000|2021-08-20 09:58:10|110.98|110.92|111|110.94|111|110.94|110.98|110.92|0
1629453510000|2021-08-20 09:58:30||110.96||110.94||110.96||110.94|0
1629453520000|2021-08-20 09:58:40|110.98||111||111||110.98||0
1629453540000|2021-08-20 09:59:00|||||||||5373
1629453550000|2021-08-20 09:59:10|110.98||111||111||110.98||0
1629453560000|2021-08-20 09:59:20|110.98||111||111||110.98||0
1629453570000|2021-08-20 09:59:30|110.96|110.92|110.9|110.82|110.96|110.92|110.88|110.8|10973
1629453580000|2021-08-20 09:59:40|110.84|110.84|110.9|110.84|110.9|110.84|110.84|110.8|4000
1629453590000|2021-08-20 09:59:50|110.94|110.86|110.96|110.88|110.96|110.88|110.94|110.86|654
1629453600000|2021-08-20 10:00:00|110.94|110.86|110.94|110.88|110.94|110.88|110.9|110.84|0
1629453610000|2021-08-20 10:00:10|110.92|110.9|110.92|110.9|110.96|110.92|110.92|110.9|0
1629453620000|2021-08-20 10:00:20||110.88||110.88||110.9||110.88|7088
1629453630000|2021-08-20 10:00:30|110.9|110.84|110.9|110.84|110.9|110.84|110.9|110.82|1618
1629453640000|2021-08-20 10:00:40|110.88|110.82|110.92|110.84|110.92|110.9|110.86|110.82|52235
1629453650000|2021-08-20 10:00:50||110.86||110.86||110.86||110.86|0
1629453660000|2021-08-20 10:01:00|110.94|110.88|111|110.94|111|110.94|110.92|110.88|5322
1629453670000|2021-08-20 10:01:10||110.92||110.94||110.94||110.92|0
1629453680000|2021-08-20 10:01:20|110.98|110.92|110.98|110.92|110.98|110.92|110.96|110.9|305
1629453690000|2021-08-20 10:01:30|111|110.94|110.96|110.92|111|110.94|110.96|110.92|0
1629453700000|2021-08-20 10:01:40|110.98|110.9|110.96|110.88|110.98|110.9|110.94|110.88|1580
1629453710000|2021-08-20 10:01:50|110.98|110.9|110.96|110.88|110.98|110.92|110.96|110.88|0
1629453720000|2021-08-20 10:02:00|110.98||110.96||110.98||110.96||0
1629453730000|2021-08-20 10:02:10|110.98|110.9|110.98|110.92|110.98|110.92|110.98|110.9|0
1629453740000|2021-08-20 10:02:20|110.96|110.9|110.92|110.88|110.96|110.92|110.9|110.86|1682
1629453750000|2021-08-20 10:02:30|110.9|110.86|110.92|110.88|110.92|110.88|110.9|110.86|1200
1629453780000|2021-08-20 10:03:00|110.9|110.86|110.92|110.9|110.94|110.9|110.9|110.86|1609
1629453790000|2021-08-20 10:03:10|110.94|110.92|110.94|110.9|110.96|110.92|110.92|110.9|4167
1629453800000|2021-08-20 10:03:20|110.92|110.88|110.9|110.88|110.92|110.9|110.9|110.86|5142
1629453810000|2021-08-20 10:03:30|110.94|110.9|110.94|110.88|110.94|110.9|110.94|110.88|1077
1629453820000|2021-08-20 10:03:40||110.9||110.92||110.92||110.9|747
1629453840000|2021-08-20 10:04:00|110.98|110.94|110.98|110.94|111|110.94|110.98|110.94|269
1629453860000|2021-08-20 10:04:20|111|110.96|111.06|111.02|111.06|111.02|111|110.96|6361
1629453870000|2021-08-20 10:04:30|111.04|111|111|110.94|111.04|111|110.98|110.92|3049
1629453880000|2021-08-20 10:04:40|110.98|110.96|110.96|110.92|111|110.96|110.96|110.92|6802
1629453890000|2021-08-20 10:04:50|110.98|110.94|111|110.94|111.02|110.96|110.98|110.94|380
1629453900000|2021-08-20 10:05:00|111.02||111.02||111.02||111.02||0
1629453910000|2021-08-20 10:05:10|111.04|110.96|111.06|110.98|111.06|110.98|111.04|110.96|0
1629453930000|2021-08-20 10:05:30|111.08|111|111.06|111.04|111.1|111.04|111.06|111|1748
1629453940000|2021-08-20 10:05:40|111.04|111.02|111.04|110.98|111.04|111.02|111.04|110.98|1240
1629453950000|2021-08-20 10:05:50|111.06|111|111.08|111.04|111.08|111.04|111.06|111|2218
1629453960000|2021-08-20 10:06:00||111.06||111.04||111.06||111.04|0
1629453970000|2021-08-20 10:06:10|111.06||111.08||111.08||111.06||1
1629453990000|2021-08-20 10:06:30|111.06||111.06||111.06||111.06||0
1629454000000|2021-08-20 10:06:40|111.08||111.06||111.08||111.06||0
1629454030000|2021-08-20 10:07:10|||||||||89
1629454040000|2021-08-20 10:07:20|111.04|111.02|111.08|111.04|111.08|111.04|111|110.94|3517
1629454050000|2021-08-20 10:07:30|111.06|111.02|111.06|111.02|111.06|111.02|111.06|111.02|0
1629454060000|2021-08-20 10:07:40|||||||||195
1629454070000|2021-08-20 10:07:50|||||||||108688
1629454090000|2021-08-20 10:08:10||111||111.02||111.02||111|666
1629454100000|2021-08-20 10:08:20|111.08|111.04|111.1|111.06|111.16|111.1|111.08|111.02|14912
1629454110000|2021-08-20 10:08:30|111.14|111.08|111.08|111.02|111.14|111.1|111.06|111.02|14953
1629454120000|2021-08-20 10:08:40|111.1||111.1||111.1||111.1||0
1629454130000|2021-08-20 10:08:50|111.08|111|111.04|111|111.08|111|111.04|110.96|1573
1629454140000|2021-08-20 10:09:00|111.02|110.98|111.02|110.96|111.02|110.98|111.02|110.96|10192
1629454160000|2021-08-20 10:09:20|111.04|110.98|111.04|111|111.1|111.04|111.04|110.98|1337
1629454170000|2021-08-20 10:09:30|111.06||111.06||111.06||111.06||54
1629454200000|2021-08-20 10:10:00|111.02|110.98|110.98|110.92|111.02|111|110.98|110.92|1968
1629454210000|2021-08-20 10:10:10||110.94||110.92||110.94||110.92|2000
1629454220000|2021-08-20 10:10:20||110.94||110.92||110.94||110.92|0
1629454230000|2021-08-20 10:10:30|110.96||110.96||110.96||110.96||0
1629454240000|2021-08-20 10:10:40|110.94|110.88|110.96|110.92|110.98|110.92|110.92|110.88|2350
1629454250000|2021-08-20 10:10:50|110.94|110.94|111|110.92|111|110.94|110.94|110.92|400
1629454260000|2021-08-20 10:11:00|110.98|110.94|110.98|110.92|110.98|110.94|110.98|110.92|0
1629454290000|2021-08-20 10:11:30|111||110.98||111||110.98||94
1629454310000|2021-08-20 10:11:50|110.96|110.88|110.94|110.88|110.96|110.88|110.92|110.88|129
1629454330000|2021-08-20 10:12:10|110.92||110.92||110.94||110.92||54
1629454340000|2021-08-20 10:12:20|110.94|110.9|110.96|110.92|110.96|110.92|110.92|110.88|2037
1629454350000|2021-08-20 10:12:30|110.94|110.9|110.98|110.9|110.98|110.9|110.94|110.88|290
1629454360000|2021-08-20 10:12:40|110.96|110.92|110.96|110.9|110.96|110.92|110.96|110.9|0
1629454370000|2021-08-20 10:12:50||110.92||110.92||110.92||110.9|89614
1629454380000|2021-08-20 10:13:00|110.98|110.9|110.98|110.96|111|110.96|110.98|110.9|3704
1629454390000|2021-08-20 10:13:10|111||110.98||111||110.98||979
1629454400000|2021-08-20 10:13:20|110.96|110.94|110.98|110.94|111|110.94|110.94|110.9|660
1629454410000|2021-08-20 10:13:30|111||111||111||111||0
1629454420000|2021-08-20 10:13:40||110.96||110.96||110.96||110.96|0
1629454430000|2021-08-20 10:13:50|111.02|110.98|111.04|111|111.04|111|111.02|110.98|25000
1629454440000|2021-08-20 10:14:00|111.08|111.02|111.06|111.02|111.12|111.04|111|110.98|59854
1629454450000|2021-08-20 10:14:10|111.08|111|111.06|111|111.08|111|111.04|111|4734
1629454460000|2021-08-20 10:14:20|111.04|110.98|111.08|111|111.08|111|111|110.96|12317
1629454490000|2021-08-20 10:14:50|111.1|111.02|111.14|111.08|111.16|111.1|111.1|111.02|1
1629454500000|2021-08-20 10:15:00|111.16|111.1|111.14|111.1|111.18|111.1|111.06|111.04|52473
1629454510000|2021-08-20 10:15:10|111.16|111.08|111.2|111.12|111.2|111.12|111.16|111.08|646
1629454520000|2021-08-20 10:15:20|111.22||111.2||111.22||111.2||0
1629454540000|2021-08-20 10:15:40|111.22|111.14|111.24|111.16|111.26|111.16|111.22|111.14|2685
1629454560000|2021-08-20 10:16:00|111.22||111.22||111.22||111.22||0
1629454610000|2021-08-20 10:16:50|111.2|111.14|111.22|111.18|111.22|111.18|111.18|111.12|910
1629454630000|2021-08-20 10:17:10|111.2|111.16|111.2|111.16|111.22|111.16|111.2|111.16|0
1629454640000|2021-08-20 10:17:20|111.22|111.18|111.22|111.18|111.22|111.2|111.22|111.18|538
1629454650000|2021-08-20 10:17:30|111.26|111.22|111.26|111.22|111.28|111.24|111.26|111.22|273
1629454660000|2021-08-20 10:17:40|111.3|111.24|111.3|111.24|111.32|111.26|111.3|111.24|10001
1629454670000|2021-08-20 10:17:50|111.28|111.22|111.28|111.22|111.28|111.22|111.28|111.22|0
1629454680000|2021-08-20 10:18:00|111.3|111.24|111.3|111.24|111.3|111.24|111.28|111.22|60
1629454710000|2021-08-20 10:18:30|||||||||50130
1629454730000|2021-08-20 10:18:50|||||||||600
1629454740000|2021-08-20 10:19:00|111.32|111.26|111.32|111.28|111.36|111.28|111.3|111.24|5091
1629454750000|2021-08-20 10:19:10||111.26||111.28||111.28||111.26|1113
1629454760000|2021-08-20 10:19:20|111.34|111.3|111.34|111.28|111.36|111.3|111.32|111.26|56650
1629454770000|2021-08-20 10:19:30|111.36|111.3|111.4|111.32|111.4|111.34|111.28|111.26|73076
1629454780000|2021-08-20 10:19:40|111.38||111.38||111.38||111.38||0
1629454790000|2021-08-20 10:19:50|111.4|111.34|111.4|111.34|111.4|111.34|111.4|111.34|0
1629454800000|2021-08-20 10:20:00|111.42|111.36|111.4|111.32|111.42|111.36|111.4|111.32|0
1629454810000|2021-08-20 10:20:10|111.38|111.28|111.36|111.3|111.38|111.32|111.34|111.28|0
1629454820000|2021-08-20 10:20:20|111.38|111.32|111.38|111.32|111.4|111.32|111.38|111.32|48
1629454830000|2021-08-20 10:20:30|111.4|111.34|111.38|111.32|111.4|111.34|111.38|111.32|0
1629454870000|2021-08-20 10:21:10|111.36|111.3|111.3|111.26|111.36|111.3|111.3|111.26|5554
1629454880000|2021-08-20 10:21:20|111.32||111.32||111.34||111.32||0
1629454890000|2021-08-20 10:21:30|111.3|111.24|111.32|111.24|111.32|111.24|111.28|111.2|4280
1629454900000|2021-08-20 10:21:40|||||||||102
1629454910000|2021-08-20 10:21:50|111.3|111.22|111.28|111.24|111.3|111.24|111.26|111.2|0
1629454930000|2021-08-20 10:22:10|111.26|111.2|111.22|111.16|111.26|111.2|111.22|111.16|1042
1629454940000|2021-08-20 10:22:20|111.24|111.18|111.24|111.16|111.26|111.2|111.24|111.16|1396
1629454950000|2021-08-20 10:22:30|111.26|111.18|111.24|111.18|111.26|111.2|111.24|111.16|0
1629454960000|2021-08-20 10:22:40||111.16||111.16||111.16||111.16|0
1629454970000|2021-08-20 10:22:50||111.18||111.16||111.18||111.16|1057
1629454980000|2021-08-20 10:23:00|111.22|111.18|111.24|111.18|111.26|111.2|111.2|111.18|2000
1629454990000|2021-08-20 10:23:10|111.22|111.16|111.22|111.18|111.24|111.18|111.22|111.16|0
1629455000000|2021-08-20 10:23:20|111.24|111.16|111.24|111.18|111.24|111.18|111.24|111.16|0
1629455010000|2021-08-20 10:23:30|111.22|111.16|111.22|111.16|111.22|111.16|111.22|111.16|0
1629455030000|2021-08-20 10:23:50|||||||||552
1629455040000|2021-08-20 10:24:00|111.2|111.12|111.18|111.14|111.2|111.14|111.18|111.1|631
1629455050000|2021-08-20 10:24:10|111.16|111.1|111.18|111.12|111.18|111.12|111.16|111.08|421
1629455060000|2021-08-20 10:24:20|111.16||111.16||111.16||111.14||0
1629455080000|2021-08-20 10:24:40|111.14||111.14||111.16||111.14||0
1629455090000|2021-08-20 10:24:50|111.16|111.1|111.12|111.08|111.16|111.1|111.12|111.08|150
1629455100000|2021-08-20 10:25:00|111.1|111.06|111.22|111.16|111.22|111.16|111.1|111.04|12573
1629455110000|2021-08-20 10:25:10|111.24|111.18|111.22|111.16|111.24|111.2|111.2|111.16|0
1629455120000|2021-08-20 10:25:20|111.24||111.22||111.24||111.2||16950
1629455130000|2021-08-20 10:25:30|111.24|111.18|111.22|111.18|111.26|111.18|111.22|111.18|0
1629455140000|2021-08-20 10:25:40|111.24|111.2|111.24|111.2|111.28|111.22|111.24|111.2|307
1629455150000|2021-08-20 10:25:50|||||||||9317
1629455160000|2021-08-20 10:26:00|111.26|111.18|111.24|111.2|111.26|111.2|111.24|111.18|203
1629455180000|2021-08-20 10:26:20|111.22|111.18|111.24|111.18|111.24|111.18|111.22|111.14|0
1629455230000|2021-08-20 10:27:10|111.26|111.2|111.28|111.22|111.32|111.24|111.24|111.2|786
1629455240000|2021-08-20 10:27:20|111.3|111.24|111.32|111.26|111.34|111.26|111.3|111.24|200
1629455250000|2021-08-20 10:27:30|111.3|111.24|111.26|111.22|111.3|111.24|111.26|111.22|1218
1629455260000|2021-08-20 10:27:40|111.3|111.24|111.3|111.24|111.32|111.26|111.3|111.22|1354
1629455270000|2021-08-20 10:27:50||111.22||111.24||111.26||111.22|0
1629455280000|2021-08-20 10:28:00|111.32|111.26|111.3|111.22|111.32|111.26|111.3|111.22|0
1629455290000|2021-08-20 10:28:10|111.28|111.24|111.3|111.24|111.3|111.24|111.28|111.24|0
1629455300000|2021-08-20 10:28:20|||||||||100
1629455310000|2021-08-20 10:28:30|111.28||111.28||111.28||111.28||449
1629455320000|2021-08-20 10:28:40|111.3|111.26|111.3|111.26|111.3|111.26|111.3|111.26|20005
1629455330000|2021-08-20 10:28:50|111.32|111.28|111.32|111.24|111.34|111.3|111.3|111.24|5920
1629455340000|2021-08-20 10:29:00|111.3|111.26|111.32|111.26|111.32|111.26|111.28|111.26|0
1629455350000|2021-08-20 10:29:10|111.34|111.28|111.36|111.28|111.36|111.28|111.34|111.28|200
1629455370000|2021-08-20 10:29:30|111.34|111.26|111.3|111.24|111.34|111.28|111.3|111.24|2776
1629455380000|2021-08-20 10:29:40|111.32|111.26|111.32|111.26|111.34|111.28|111.32|111.24|82
1629455390000|2021-08-20 10:29:50|111.3||111.32||111.32||111.3||1733
1629455400000|2021-08-20 10:30:00|111.3|111.24|111.28|111.24|111.32|111.26|111.28|111.24|6
1629455410000|2021-08-20 10:30:10|111.3||111.3||111.3||111.3||0
1629455460000|2021-08-20 10:31:00|111.32|111.26|111.32|111.26|111.32|111.26|111.32|111.26|0
1629455470000|2021-08-20 10:31:10|111.3|111.28|111.32|111.26|111.34|111.28|111.3|111.24|2
1629455480000|2021-08-20 10:31:20|111.34||111.34||111.34||111.34||0
1629455490000|2021-08-20 10:31:30|111.32|111.24|111.28|111.24|111.32|111.24|111.26|111.24|449
1629455500000|2021-08-20 10:31:40|111.3||111.28||111.3||111.28||3047
1629455510000|2021-08-20 10:31:50|||||||||359
1629455520000|2021-08-20 10:32:00|111.32|111.26|111.32|111.26|111.32|111.26|111.32|111.26|4754
1629455540000|2021-08-20 10:32:20|111.3|111.28|111.32|111.26|111.32|111.28|111.3|111.26|19467
1629455550000|2021-08-20 10:32:30|111.3|111.28|111.32|111.28|111.32|111.28|111.3|111.26|0
1629455570000|2021-08-20 10:32:50|111.3|111.26|111.28|111.26|111.3|111.28|111.28|111.24|5147
1629455580000|2021-08-20 10:33:00|111.3|111.28|111.38|111.32|111.4|111.32|111.3|111.26|17186
1629455590000|2021-08-20 10:33:10|111.36||111.38||111.38||111.36||1600
1629455600000|2021-08-20 10:33:20|111.36||111.38||111.38||111.34||363
1629455610000|2021-08-20 10:33:30|||||||||7000
1629455630000|2021-08-20 10:33:50|111.36||111.36||111.36||111.36||0
1629455670000|2021-08-20 10:34:30|111.34|111.3|111.32|111.3|111.34|111.3|111.3|111.26|288
1629455680000|2021-08-20 10:34:40|111.36|111.32|111.36|111.32|111.36|111.32|111.36|111.32|3
1629455730000|2021-08-20 10:35:30|111.34|111.3|111.36|111.32|111.36|111.32|111.34|111.28|3601
1629455740000|2021-08-20 10:35:40|111.38|111.34|111.42|111.34|111.42|111.34|111.38|111.34|478
1629455750000|2021-08-20 10:35:50|111.44|111.36|111.42|111.4|111.46|111.4|111.42|111.36|3312
1629455760000|2021-08-20 10:36:00|111.4|111.36|111.5|111.42|111.5|111.42|111.38|111.36|10942
1629455770000|2021-08-20 10:36:10|111.48|111.44|111.44|111.4|111.48|111.44|111.42|111.38|6957
1629455790000|2021-08-20 10:36:30|||||||||4486
1629455800000|2021-08-20 10:36:40|111.48|111.42|111.5|111.44|111.5|111.44|111.48|111.42|1647
1629455810000|2021-08-20 10:36:50|111.48|111.42|111.48|111.44|111.5|111.44|111.46|111.4|1861
1629455820000|2021-08-20 10:37:00||111.42||111.42||111.42||111.42|0
1629455830000|2021-08-20 10:37:10|111.5|111.44|111.48|111.44|111.5|111.44|111.48|111.44|100
1629455850000|2021-08-20 10:37:30|111.5|111.46|111.5|111.46|111.5|111.46|111.5|111.46|59
1629455880000|2021-08-20 10:38:00|111.52|111.48|111.52|111.48|111.56|111.48|111.52|111.46|3100
1629455900000|2021-08-20 10:38:20|111.5|111.46|111.48|111.42|111.5|111.46|111.44|111.4|14029
1629455910000|2021-08-20 10:38:30|111.46||111.46||111.46||111.46||200
1629455920000|2021-08-20 10:38:40|111.44|111.4|111.42|111.38|111.44|111.4|111.4|111.38|2876
1629455940000|2021-08-20 10:39:00|111.4|111.34|111.4|111.36|111.4|111.36|111.38|111.32|1470
1629455950000|2021-08-20 10:39:10|111.38|111.38|111.44|111.38|111.44|111.38|111.38|111.38|10318
1629455960000|2021-08-20 10:39:20|111.42||111.42||111.42||111.42||34
1629455970000|2021-08-20 10:39:30|111.46|111.4|111.44|111.4|111.46|111.42|111.44|111.38|19
1629456000000|2021-08-20 10:40:00|111.42|111.38|111.44|111.38|111.44|111.38|111.4|111.32|3246
1629456010000|2021-08-20 10:40:10|111.46|111.4|111.48|111.44|111.5|111.44|111.46|111.4|226
1629456020000|2021-08-20 10:40:20|111.5||111.48||111.5||111.48||5185
1629456040000|2021-08-20 10:40:40|111.5||111.5||111.5||111.5||0
1629456050000|2021-08-20 10:40:50|111.48||111.5||111.5||111.48||0
1629456060000|2021-08-20 10:41:00|111.52|111.46|111.5|111.46|111.54|111.46|111.5|111.46|4
1629456090000|2021-08-20 10:41:30|||||||||15000
1629456100000|2021-08-20 10:41:40|111.52|111.48|111.48|111.44|111.52|111.48|111.46|111.44|13862
1629456110000|2021-08-20 10:41:50|111.5|111.42|111.5|111.44|111.5|111.44|111.46|111.4|4985
1629456120000|2021-08-20 10:42:00|111.48|111.42|111.44|111.38|111.48|111.44|111.44|111.38|864
1629456130000|2021-08-20 10:42:10|111.46||111.46||111.46||111.46||0
1629456140000|2021-08-20 10:42:20|111.44||111.44||111.44||111.44||0
1629456150000|2021-08-20 10:42:30||111.4||111.38||111.4||111.38|100
1629456160000|2021-08-20 10:42:40|111.42|111.36|111.44|111.38|111.44|111.38|111.42|111.34|909
1629456180000|2021-08-20 10:43:00|111.42||111.42||111.42||111.42||0
1629456230000|2021-08-20 10:43:50|||||||||359
1629456240000|2021-08-20 10:44:00|111.44|111.4|111.44|111.4|111.44|111.42|111.44|111.4|3043
1629456280000|2021-08-20 10:44:40|111.46|111.42|111.48|111.42|111.5|111.44|111.46|111.42|729
1629456320000|2021-08-20 10:45:20|111.5|111.44|111.54|111.48|111.54|111.48|111.5|111.44|1614
1629456360000|2021-08-20 10:46:00|111.56|111.5|111.48|111.42|111.56|111.5|111.48|111.4|10069
1629456380000|2021-08-20 10:46:20|111.46|111.44|111.48|111.44|111.5|111.44|111.46|111.42|500
1629456390000|2021-08-20 10:46:30|111.46|111.42|111.46|111.42|111.46|111.42|111.44|111.42|2774
1629456400000|2021-08-20 10:46:40|111.44|111.38|111.42|111.36|111.44|111.38|111.4|111.34|229
1629456410000|2021-08-20 10:46:50||111.38||111.38||111.38||111.38|2
1629456440000|2021-08-20 10:47:20|111.44||111.4||111.44||111.4||205
1629456450000|2021-08-20 10:47:30|111.42|111.4|111.42|111.4|111.44|111.4|111.42|111.4|200
1629456460000|2021-08-20 10:47:40|111.44|111.42|111.44|111.4|111.44|111.42|111.44|111.4|611
1629456480000|2021-08-20 10:48:00|111.42|111.38|111.44|111.38|111.44|111.38|111.4|111.38|187
1629456490000|2021-08-20 10:48:10|111.42||111.44||111.44||111.42||0
1629456500000|2021-08-20 10:48:20|111.42||111.42||111.42||111.42||3000
1629456530000|2021-08-20 10:48:50|111.4|111.36|111.38|111.3|111.4|111.36|111.34|111.3|9859
1629456540000|2021-08-20 10:49:00|111.36||111.36||111.36||111.36||30
1629456550000|2021-08-20 10:49:10|111.38||111.36||111.38||111.36||1868
1629456560000|2021-08-20 10:49:20|||||||||4701
1629456570000|2021-08-20 10:49:30|111.34||111.34||111.34||111.34||100
1629456580000|2021-08-20 10:49:40|111.36|111.32|111.36|111.3|111.36|111.34|111.36|111.3|4238
1629456590000|2021-08-20 10:49:50|111.34|111.28|111.32|111.28|111.34|111.3|111.32|111.28|0
1629456600000|2021-08-20 10:50:00|111.3|111.26|111.3|111.24|111.3|111.26|111.3|111.24|912
1629456610000|2021-08-20 10:50:10|111.32|111.26|111.3|111.26|111.34|111.28|111.3|111.26|200
1629456620000|2021-08-20 10:50:20|111.28||111.28||111.28||111.28||0
1629456630000|2021-08-20 10:50:30|111.32|111.28|111.3|111.28|111.34|111.28|111.3|111.28|200
1629456680000|2021-08-20 10:51:20||111.26||111.28||111.28||111.26|2850
1629456690000|2021-08-20 10:51:30|111.34||111.32||111.34||111.32||301
1629456710000|2021-08-20 10:51:50|111.3|111.26|111.32|111.26|111.32|111.26|111.26|111.22|6226
1629456720000|2021-08-20 10:52:00|||||||||3500
1629456730000|2021-08-20 10:52:10|111.3||111.32||111.32||111.3||0
1629456740000|2021-08-20 10:52:20|111.3||111.3||111.3||111.3||0
1629456750000|2021-08-20 10:52:30|111.32||111.3||111.32||111.3||0
1629456760000|2021-08-20 10:52:40|111.28|111.22|111.24|111.18|111.28|111.22|111.24|111.18|2612
1629456770000|2021-08-20 10:52:50|111.26||111.24||111.26||111.24||0
1629456780000|2021-08-20 10:53:00|111.22|111.16|111.24|111.2|111.24|111.2|111.22|111.16|2005
1629456790000|2021-08-20 10:53:10|111.22|111.18|111.24|111.2|111.24|111.2|111.22|111.18|3506
1629456800000|2021-08-20 10:53:20|111.26|111.22|111.3|111.26|111.3|111.26|111.26|111.22|9534
1629456810000|2021-08-20 10:53:30|||||||||594
1629456820000|2021-08-20 10:53:40|111.28|111.24|111.26|111.2|111.28|111.24|111.26|111.2|3233
1629456830000|2021-08-20 10:53:50||111.18||111.18||111.18||111.18|0
1629456850000|2021-08-20 10:54:10||111.2||111.2||111.2||111.2|0
1629456880000|2021-08-20 10:54:40|111.24|111.16|111.2|111.14|111.24|111.18|111.2|111.14|105
1629456890000|2021-08-20 10:54:50|111.18|111.12|111.18|111.14|111.18|111.14|111.18|111.12|20
1629456920000|2021-08-20 10:55:20|111.2|111.16|111.18|111.16|111.2|111.18|111.18|111.16|275
1629456930000|2021-08-20 10:55:30||111.14||111.14||111.14||111.12|0
1629456940000|2021-08-20 10:55:40|111.2|111.16|111.2|111.16|111.2|111.16|111.2|111.14|432
1629456950000|2021-08-20 10:55:50|111.22|111.18|111.2|111.18|111.22|111.18|111.2|111.16|4000
1629456960000|2021-08-20 10:56:00|111.18|111.16|111.18|111.12|111.2|111.18|111.16|111.1|2071
1629456980000|2021-08-20 10:56:20|111.2|111.14|111.18|111.12|111.2|111.14|111.18|111.12|218
1629457000000|2021-08-20 10:56:40|111.16|111.1|111.1|111.04|111.16|111.1|111.1|111.04|102
1629457020000|2021-08-20 10:57:00||111.02||111.04||111.04||111.02|0
1629457040000|2021-08-20 10:57:20|111.12|111.06|111.12|111.08|111.12|111.08|111.12|111.06|3500
1629457050000|2021-08-20 10:57:30||111.06||111.06||111.06||111.06|0
1629457060000|2021-08-20 10:57:40||111.08||111.08||111.08||111.08|0
1629457090000|2021-08-20 10:58:10|111.1|111.06|111.08|111.02|111.1|111.06|111.06|111|1932
1629457150000|2021-08-20 10:59:10|111.06|111|111.08|111.04|111.08|111.04|111.06|111|0
1629457160000|2021-08-20 10:59:20|||||||||1
1629457170000|2021-08-20 10:59:30|111.06|111.02|111.06|111.02|111.06|111.04|111.04|111|5513
1629457180000|2021-08-20 10:59:40|111|111|111.08|111.04|111.1|111.04|111|110.98|22327
1629457200000|2021-08-20 11:00:00|111.1|111.06|111.1|111.06|111.14|111.08|111.04|111|22150
1629457220000|2021-08-20 11:00:20|111.12|111.04|111.06|111.02|111.12|111.04|111.06|111|157
1629457240000|2021-08-20 11:00:40|111.04|111|111.06|110.98|111.06|111.02|111|110.96|10454
1629457250000|2021-08-20 11:00:50|111.04||111.04||111.04||111.04||0
1629457280000|2021-08-20 11:01:20|111.02||111.02||111.02||111.02||0
1629457310000|2021-08-20 11:01:50|111.04|111|111.04|111|111.04|111|111.04|110.96|1401
1629457320000|2021-08-20 11:02:00|111.02|110.96|111|110.96|111.02|110.96|110.98|110.96|2521
1629457340000|2021-08-20 11:02:20|110.98|110.94|111|110.94|111|110.94|110.98|110.9|793
1629457350000|2021-08-20 11:02:30||110.96||110.96||110.96||110.96|0
1629457410000|2021-08-20 11:03:30|111.02|110.98|110.98|110.94|111.02|110.98|110.98|110.92|8384
1629457440000|2021-08-20 11:04:00|110.96|110.92|110.96|110.92|110.98|110.96|110.94|110.92|7573
1629457450000|2021-08-20 11:04:10|110.98|110.94|110.98|110.94|110.98|110.94|110.98|110.92|1001
1629457460000|2021-08-20 11:04:20||110.92||110.92||110.94||110.92|0
1629457470000|2021-08-20 11:04:30|110.96|110.9|110.98|110.92|110.98|110.92|110.94|110.9|5019
1629457480000|2021-08-20 11:04:40|111|110.94|111.02|110.96|111.02|110.98|110.98|110.92|12234
1629457490000|2021-08-20 11:04:50|111|110.98|111|110.98|111|110.98|111|110.98|0
1629457500000|2021-08-20 11:05:00|110.98|110.96|110.98|110.94|111|110.96|110.98|110.92|4396
1629457510000|2021-08-20 11:05:10|110.96|110.92|110.98|110.92|110.98|110.92|110.94|110.9|2245
1629457570000|2021-08-20 11:06:10|110.96|110.9|110.94|110.92|110.96|110.92|110.92|110.88|2301
1629457590000|2021-08-20 11:06:30|110.92|110.88|110.92|110.88|110.92|110.9|110.9|110.86|9978
1629457600000|2021-08-20 11:06:40|110.9|110.86|110.9|110.86|110.9|110.88|110.9|110.86|19152
1629457610000|2021-08-20 11:06:50|110.92||110.9||110.92||110.9||0
1629457620000|2021-08-20 11:07:00|110.92|110.88|110.98|110.92|110.98|110.92|110.92|110.88|1986
1629457630000|2021-08-20 11:07:10|111|110.94|110.98|110.94|111|110.94|110.96|110.92|3573
1629457640000|2021-08-20 11:07:20|110.96|110.9|110.98|110.92|110.98|110.92|110.96|110.9|120
1629457650000|2021-08-20 11:07:30|110.96|110.9|110.98|110.92|110.98|110.92|110.94|110.9|3105
1629457660000|2021-08-20 11:07:40|110.96|110.88|110.92|110.9|110.96|110.9|110.92|110.86|759
1629457680000|2021-08-20 11:08:00|110.9|110.88|110.9|110.84|110.9|110.88|110.86|110.82|6455
1629457690000|2021-08-20 11:08:10|110.92|110.86|110.92|110.9|110.98|110.92|110.9|110.86|15807
1629457700000|2021-08-20 11:08:20||110.86||110.88||110.88||110.86|5266
1629457710000|2021-08-20 11:08:30|110.9|110.9|110.92|110.86|110.92|110.9|110.9|110.86|2536
1629457720000|2021-08-20 11:08:40|110.9|110.84|110.9|110.84|110.9|110.84|110.9|110.82|0
1629457730000|2021-08-20 11:08:50|110.92||110.9||110.92||110.9||0
1629457740000|2021-08-20 11:09:00|110.88|110.82|110.88|110.84|110.88|110.84|110.86|110.82|4299
1629457750000|2021-08-20 11:09:10|110.86|110.82|110.88|110.84|110.88|110.84|110.86|110.78|40118
1629457770000|2021-08-20 11:09:30|110.9|110.86|111|110.98|111.02|110.98|110.9|110.86|7600
1629457780000|2021-08-20 11:09:40|111.02||111.02||111.02||111.02||0
1629457790000|2021-08-20 11:09:50|||||||||6025
1629457800000|2021-08-20 11:10:00|111||111||111.04||111||9015
1629457820000|2021-08-20 11:10:20|111.04|111|111.04|111|111.04|111|111.04|111|224
1629457830000|2021-08-20 11:10:30|111.02|110.98|111|110.94|111.02|110.98|111|110.92|4987
1629457840000|2021-08-20 11:10:40|111.02||111.02||111.02||111.02||9025
1629457880000|2021-08-20 11:11:20|111||111||111||111||0
1629457930000|2021-08-20 11:12:10|110.98||110.98||111||110.98||45
1629457940000|2021-08-20 11:12:20|111||111||111||111||0
1629457950000|2021-08-20 11:12:30||110.96||110.96||110.96||110.96|0
1629457960000|2021-08-20 11:12:40|110.98|110.94|110.96|110.94|110.98|110.94|110.96|110.94|2272
1629457970000|2021-08-20 11:12:50|110.98|110.92|110.98|110.92|111|110.92|110.94|110.9|15313
1629457980000|2021-08-20 11:13:00|110.96|110.94|110.98|110.94|110.98|110.94|110.96|110.92|3400
1629457990000|2021-08-20 11:13:10||110.96||110.96||110.96||110.94|376
1629458000000|2021-08-20 11:13:20|||||||||1707
1629458010000|2021-08-20 11:13:30|111.02||111||111.02||110.98||558
1629458020000|2021-08-20 11:13:40|111.02||111.02||111.02||111.02||0
1629458030000|2021-08-20 11:13:50|111|110.98|111.02|110.96|111.02|110.98|111|110.96|0
1629458040000|2021-08-20 11:14:00|111||111||111||111||0
1629458050000|2021-08-20 11:14:10|||||||||902
1629458070000|2021-08-20 11:14:30|110.98|110.94|110.96|110.92|110.98|110.94|110.94|110.9|2484
1629458080000|2021-08-20 11:14:40|110.98|110.94|110.98|110.92|110.98|110.96|110.96|110.9|10850
1629458100000|2021-08-20 11:15:00|110.96|110.9|110.96|110.92|110.96|110.92|110.94|110.9|3876
1629458110000|2021-08-20 11:15:10|110.98||110.98||110.98||110.98||0
1629458120000|2021-08-20 11:15:20|111|110.94|110.98|110.96|111|110.96|110.96|110.92|5800
1629458130000|2021-08-20 11:15:30||110.92||110.92||110.92||110.92|367
1629458160000|2021-08-20 11:16:00||110.94||110.94||110.94||110.94|0
1629458170000|2021-08-20 11:16:10|110.96|110.9|110.96|110.92|110.98|110.96|110.96|110.9|9370
1629458180000|2021-08-20 11:16:20|110.98|110.94|111|110.96|111|110.98|110.98|110.94|929
1629458200000|2021-08-20 11:16:40|||||||||1070
1629458210000|2021-08-20 11:16:50|||||||||1079
1629458220000|2021-08-20 11:17:00|||||||||155
1629458250000|2021-08-20 11:17:30|111.02|110.98|111.04|111|111.04|111.02|111.02|110.96|23799
1629458260000|2021-08-20 11:17:40|111.02|110.98|111.02|110.98|111.04|111.02|111|110.98|8557
1629458330000|2021-08-20 11:18:50|111|111|111.02|111|111.02|111|111|110.98|1027
1629458340000|2021-08-20 11:19:00|111|110.98|110.98|110.96|111|110.98|110.98|110.96|5528
1629458350000|2021-08-20 11:19:10|111|110.98|111.02|110.98|111.04|110.98|111|110.96|347
1629458360000|2021-08-20 11:19:20|111.04||111.04||111.04||111.02||1944
1629458370000|2021-08-20 11:19:30|111.02|110.96|111.02|110.96|111.02|110.96|111|110.96|1313
1629458380000|2021-08-20 11:19:40|111.04|110.98|111|110.96|111.04|110.98|111|110.96|56112
1629458390000|2021-08-20 11:19:50|111.02||111||111.02||111||0
1629458400000|2021-08-20 11:20:00|||||||||40
1629458410000|2021-08-20 11:20:10|111.02|110.98|111.02|110.98|111.02|110.98|111.02|110.96|666
1629458420000|2021-08-20 11:20:20|110.98|110.96|111|110.96|111.02|110.98|110.98|110.94|24871
1629458430000|2021-08-20 11:20:30|111.02||111||111.02||111||0
1629458440000|2021-08-20 11:20:40|111.02||111.02||111.02||111||0
1629458450000|2021-08-20 11:20:50|111|110.98|111|110.98|111|111|111|110.96|2601
1629458460000|2021-08-20 11:21:00|110.98|110.94|110.98|110.96|111|110.96|110.98|110.92|435
1629458470000|2021-08-20 11:21:10|110.96|110.92|111|110.96|111|110.96|110.96|110.9|7445
1629458500000|2021-08-20 11:21:40|||||||||4482
1629458520000|2021-08-20 11:22:00|110.98|110.92|110.98|110.92|110.98|110.92|110.98|110.92|632
1629458550000|2021-08-20 11:22:30||110.94||110.94||110.94||110.92|3
1629458570000|2021-08-20 11:22:50|||||||||444
1629458580000|2021-08-20 11:23:00|||||||||10830
1629458620000|2021-08-20 11:23:40||110.96||110.96||110.96||110.96|1462
1629458660000|2021-08-20 11:24:20|111|110.98|111|110.96|111|110.98|110.98|110.96|3670
1629458670000|2021-08-20 11:24:30|110.98|110.94|110.96|110.94|110.98|110.94|110.96|110.9|11116
1629458680000|2021-08-20 11:24:40|110.94|110.92|110.96|110.92|110.96|110.94|110.94|110.9|2807
1629458720000|2021-08-20 11:25:20|||||||||800
1629458730000|2021-08-20 11:25:30|110.98|110.94|110.98|110.96|110.98|110.96|110.98|110.94|2190
1629458740000|2021-08-20 11:25:40|111|110.98|111|110.96|111|110.98|110.98|110.96|8753
1629458750000|2021-08-20 11:25:50|111.02|110.98|111|110.96|111.02|110.98|111|110.96|1500
1629458760000|2021-08-20 11:26:00|111.02|110.98|111.02|110.98|111.02|110.98|111.02|110.98|0
1629458770000|2021-08-20 11:26:10|111.04|111|111.14|111.06|111.14|111.06|111.04|111|9607
1629458780000|2021-08-20 11:26:20|111.16|111.08|111.18|111.12|111.2|111.14|111.16|111.08|317
1629458790000|2021-08-20 11:26:30|111.2|111.14|111.18|111.14|111.2|111.14|111.18|111.14|0
1629458800000|2021-08-20 11:26:40|||||||||3610
1629458810000|2021-08-20 11:26:50|111.16|111.12|111.16|111.12|111.16|111.14|111.14|111.12|11095
1629458820000|2021-08-20 11:27:00|111.14|111.08|111.16|111.1|111.16|111.1|111.1|111.06|2884
1629458890000|2021-08-20 11:28:10|111.18|111.12|111.18|111.12|111.2|111.18|111.18|111.12|9786
1629458900000|2021-08-20 11:28:20|111.16|111.1|111.08|111.04|111.16|111.1|111.06|111.02|14882
1629458910000|2021-08-20 11:28:30|111.1||111.08||111.1||111.08||0
1629458940000|2021-08-20 11:29:00|111.1|111.06|111.1|111.06|111.1|111.06|111.1|111.06|448
1629458960000|2021-08-20 11:29:20|111.12|111.08|111.12|111.08|111.12|111.08|111.1|111.06|625
1629458970000|2021-08-20 11:29:30|111.1|111.06|111.1|111.08|111.12|111.08|111.1|111.02|2296
1629459000000|2021-08-20 11:30:00|111.12|111.1|111.18|111.12|111.2|111.14|111.12|111.1|9519
1629459020000|2021-08-20 11:30:20|111.2|111.14|111.14|111.1|111.2|111.16|111.14|111.1|2138
1629459030000|2021-08-20 11:30:30|111.16|111.12|111.16|111.14|111.18|111.14|111.16|111.12|1007
1629459050000|2021-08-20 11:30:50|111.18|111.16|111.2|111.16|111.2|111.16|111.16|111.12|11736
1629459060000|2021-08-20 11:31:00|111.18|111.12|111.18|111.12|111.2|111.12|111.16|111.12|693
1629459080000|2021-08-20 11:31:20|111.2||111.18||111.2||111.16||4659
1629459110000|2021-08-20 11:31:50|111.1|111.1|111.14|111.08|111.18|111.14|111.1|111.08|55239
1629459120000|2021-08-20 11:32:00|111.16|111.1|111.18|111.12|111.18|111.16|111.1|111.08|19972
1629459130000|2021-08-20 11:32:10||111.1||111.1||111.1||111.08|30
1629459140000|2021-08-20 11:32:20||111.12||111.12||111.12||111.12|2
1629459150000|2021-08-20 11:32:30|111.2|111.14|111.2|111.16|111.22|111.18|111.2|111.14|14842
1629459160000|2021-08-20 11:32:40|||||||||1807
1629459180000|2021-08-20 11:33:00|111.22||111.2||111.22||111.2||0
1629459190000|2021-08-20 11:33:10|111.18|111.14|111.16|111.12|111.18|111.14|111.16|111.12|6328
1629459200000|2021-08-20 11:33:20|||||||||78
1629459210000|2021-08-20 11:33:30|111.14|111.1|111.12|111.08|111.14|111.1|111.12|111.08|3183
1629459220000|2021-08-20 11:33:40|111.14|111.1|111.12|111.1|111.14|111.1|111.12|111.1|150
1629459230000|2021-08-20 11:33:50|111.14||111.12||111.14||111.12||0
1629459240000|2021-08-20 11:34:00|111.1|111.08|111.12|111.08|111.12|111.1|111.06|111.02|57674
1629459250000|2021-08-20 11:34:10|111.1|111.06|111.06|110.98|111.1|111.06|111.06|110.98|10669
1629459260000|2021-08-20 11:34:20||111||111||111||111|0
1629459360000|2021-08-20 11:36:00|111.04|110.98|111.02|110.94|111.04|110.98|111.02|110.94|4328
1629459370000|2021-08-20 11:36:10||110.96||110.94||110.96||110.94|0
1629459380000|2021-08-20 11:36:20||110.96||110.96||110.96||110.96|0
1629459400000|2021-08-20 11:36:40|111|110.94|110.94|110.92|111|110.94|110.94|110.9|10176
1629459410000|2021-08-20 11:36:50|110.92|110.9|110.94|110.88|110.94|110.9|110.9|110.84|14710
1629459420000|2021-08-20 11:37:00||110.9||110.9||110.9||110.9|0
1629459430000|2021-08-20 11:37:10|110.96|110.92|110.96|110.9|110.96|110.92|110.96|110.9|8992
1629459440000|2021-08-20 11:37:20|||||||||28771
1629459460000|2021-08-20 11:37:40|||||||||912
1629459470000|2021-08-20 11:37:50||110.92||110.9||110.94||110.88|66
1629459500000|2021-08-20 11:38:20|||||||||1
1629459510000|2021-08-20 11:38:30|110.94|110.88|110.92|110.88|110.94|110.88|110.92|110.88|0
1629459530000|2021-08-20 11:38:50|110.9|110.86|110.9|110.86|110.9|110.86|110.9|110.86|243407
1629459540000|2021-08-20 11:39:00|110.92|110.88|110.94|110.92|110.94|110.92|110.92|110.88|5856
1629459550000|2021-08-20 11:39:10|110.92|110.9|110.92|110.86|110.94|110.9|110.92|110.86|0
1629459560000|2021-08-20 11:39:20|110.94|110.88|110.9|110.84|110.94|110.88|110.84|110.82|67000
1629459570000|2021-08-20 11:39:30|110.88|110.82|110.88|110.82|110.88|110.82|110.88|110.8|0
1629459580000|2021-08-20 11:39:40|110.9|110.84|110.92|110.88|110.94|110.9|110.9|110.84|12749
1629459590000|2021-08-20 11:39:50|110.94||110.92||110.94||110.92||0
1629459600000|2021-08-20 11:40:00|110.94|110.9|110.92|110.88|110.98|110.94|110.92|110.88|16540
1629459610000|2021-08-20 11:40:10|110.9|110.86|110.9|110.86|110.92|110.88|110.82|110.76|14527
1629459620000|2021-08-20 11:40:20|110.82|110.84|110.86|110.82|110.9|110.86|110.82|110.78|214951
1629459630000|2021-08-20 11:40:30|110.8|110.8|110.88|110.86|110.9|110.86|110.8|110.78|40605
1629459640000|2021-08-20 11:40:40|110.86|110.84|110.88|110.82|110.88|110.84|110.86|110.82|7552
1629459660000|2021-08-20 11:41:00|110.86|110.84|110.88|110.82|110.88|110.84|110.86|110.82|2087
1629459670000|2021-08-20 11:41:10|110.86||110.88||110.88||110.86||0
1629459680000|2021-08-20 11:41:20||110.84||110.84||110.84||110.82|0
1629459690000|2021-08-20 11:41:30|110.9|110.86|110.86|110.82|110.92|110.88|110.86|110.82|9009
1629459720000|2021-08-20 11:42:00|110.84|110.8|110.84|110.76|110.84|110.8|110.8|110.74|8926
1629459730000|2021-08-20 11:42:10||110.78||110.78||110.78||110.78|174
1629459740000|2021-08-20 11:42:20|||||||||5112
1629459790000|2021-08-20 11:43:10|110.82|110.76|110.84|110.78|110.84|110.78|110.8|110.76|3063
1629459800000|2021-08-20 11:43:20|110.78|110.76|110.8|110.74|110.84|110.78|110.78|110.74|10131
1629459850000|2021-08-20 11:44:10|||||||||1050
1629459860000|2021-08-20 11:44:20|||||||||9175
1629459870000|2021-08-20 11:44:30|||||||||188
1629459900000|2021-08-20 11:45:00|110.78|110.72|110.82|110.76|110.82|110.78|110.76|110.7|10146
1629459940000|2021-08-20 11:45:40|110.84|110.78|110.86|110.82|110.86|110.82|110.84|110.78|8883
1629459950000|2021-08-20 11:45:50|110.84|110.78|110.8|110.76|110.84|110.78|110.8|110.76|8328
1629459960000|2021-08-20 11:46:00|110.82||110.8||110.82||110.8||2257
1629459970000|2021-08-20 11:46:10|110.78|110.74|110.8|110.76|110.8|110.76|110.78|110.72|2094
1629459980000|2021-08-20 11:46:20|110.78|110.72|110.84|110.76|110.84|110.8|110.78|110.72|2321
1629460000000|2021-08-20 11:46:40|||||||||212902
1629460010000|2021-08-20 11:46:50|110.86|110.78|110.86|110.82|110.86|110.84|110.86|110.78|366
1629460020000|2021-08-20 11:47:00|110.84|110.8|110.84|110.78|110.86|110.82|110.82|110.78|13366
1629460030000|2021-08-20 11:47:10|110.86|110.8|110.9|110.86|110.9|110.86|110.84|110.8|6129
1629460050000|2021-08-20 11:47:30|110.92|110.88|110.88|110.86|110.92|110.88|110.88|110.86|13773
1629460060000|2021-08-20 11:47:40|110.92|110.88|110.94|110.9|110.94|110.9|110.92|110.88|12408
1629460090000|2021-08-20 11:48:10|||||||||3000
1629460110000|2021-08-20 11:48:30||110.92||110.92||110.92||110.92|0
1629460120000|2021-08-20 11:48:40|110.92|110.9|110.94|110.9|110.94|110.9|110.92|110.86|5033
1629460130000|2021-08-20 11:48:50|110.92|110.88|110.9|110.88|110.92|110.9|110.9|110.86|2220
1629460140000|2021-08-20 11:49:00|110.92|110.86|110.88|110.84|110.94|110.86|110.88|110.84|4215
1629460150000|2021-08-20 11:49:10|110.86|110.82|110.84|110.78|110.86|110.82|110.84|110.78|452
1629460170000|2021-08-20 11:49:30|110.86|110.8|110.8|110.72|110.86|110.8|110.78|110.72|3500
1629460180000|2021-08-20 11:49:40|110.82|110.74|110.82|110.76|110.82|110.76|110.82|110.74|304
1629460190000|2021-08-20 11:49:50|110.8|110.74|110.82|110.76|110.82|110.76|110.8|110.74|102
1629460200000|2021-08-20 11:50:00|110.8||110.8||110.82||110.8||0
1629460210000|2021-08-20 11:50:10||110.78||110.74||110.78||110.74|1500
1629460220000|2021-08-20 11:50:20|110.82|110.76|110.84|110.8|110.86|110.82|110.82|110.76|3620
1629460280000|2021-08-20 11:51:20|110.86|110.82|110.84|110.8|110.86|110.82|110.84|110.8|3548
1629460290000|2021-08-20 11:51:30|110.82|110.78|110.8|110.74|110.84|110.8|110.78|110.74|8825
1629460300000|2021-08-20 11:51:40|110.78||110.8||110.8||110.78||0
1629460310000|2021-08-20 11:51:50|110.78|110.72|110.72|110.68|110.8|110.72|110.72|110.68|1410
1629460320000|2021-08-20 11:52:00|110.7|110.66|110.74|110.68|110.74|110.7|110.7|110.64|2537
1629460330000|2021-08-20 11:52:10|110.72||110.72||110.72||110.72||0
1629460340000|2021-08-20 11:52:20||110.7||110.7||110.7||110.7|0
1629460350000|2021-08-20 11:52:30|110.7|110.68|110.72|110.68|110.72|110.68|110.7|110.68|107
1629460380000|2021-08-20 11:53:00|||||||||3000
1629460400000|2021-08-20 11:53:20|110.7||110.7||110.7||110.7||5881
1629460420000|2021-08-20 11:53:40|110.68|110.66|110.7|110.66|110.7|110.66|110.68|110.64|402
1629460440000|2021-08-20 11:54:00|110.68|110.64|110.68|110.64|110.68|110.64|110.68|110.64|728
1629460450000|2021-08-20 11:54:10|110.66|110.62|110.64|110.6|110.68|110.64|110.64|110.58|1271
1629460460000|2021-08-20 11:54:20|110.66|110.62|110.7|110.64|110.72|110.68|110.66|110.62|31020
1629460470000|2021-08-20 11:54:30|110.72||110.72||110.72||110.72||0
1629460480000|2021-08-20 11:54:40|110.7|110.66|110.7|110.64|110.72|110.66|110.7|110.64|360
1629460490000|2021-08-20 11:54:50|110.72|110.66|110.74|110.68|110.74|110.7|110.72|110.66|3704
1629460500000|2021-08-20 11:55:00|110.72|110.66|110.74|110.7|110.74|110.7|110.72|110.66|0
1629460520000|2021-08-20 11:55:20||110.72||110.72||110.72||110.72|9
1629460540000|2021-08-20 11:55:40|110.76|110.74|110.84|110.78|110.88|110.8|110.76|110.74|4048
1629460550000|2021-08-20 11:55:50|110.82|110.76|110.78|110.74|110.82|110.76|110.78|110.74|1167
1629460560000|2021-08-20 11:56:00|110.8|110.76|110.78|110.74|110.82|110.76|110.78|110.72|9097
1629460570000|2021-08-20 11:56:10|110.8|110.76|110.82|110.76|110.82|110.76|110.8|110.76|783
1629460580000|2021-08-20 11:56:20||110.78||110.78||110.78||110.76|2000
1629460610000|2021-08-20 11:56:50|110.8|110.76|110.8|110.74|110.8|110.76|110.8|110.72|12203
1629460650000|2021-08-20 11:57:30|||||||||860
1629460660000|2021-08-20 11:57:40|110.78||110.78||110.78||110.78||1400
1629460670000|2021-08-20 11:57:50|110.8||110.8||110.8||110.8||0
1629460680000|2021-08-20 11:58:00|110.78||110.8||110.8||110.78||200
1629460690000|2021-08-20 11:58:10||110.76||110.76||110.76||110.76|1
1629460700000|2021-08-20 11:58:20|110.82|110.78|110.78|110.74|110.82|110.78|110.78|110.74|1574
1629460710000|2021-08-20 11:58:30|110.76|110.72|110.78|110.72|110.78|110.72|110.72|110.7|10401
1629460760000|2021-08-20 11:59:20|110.76|110.7|110.76|110.72|110.76|110.72|110.72|110.68|5167
1629460770000|2021-08-20 11:59:30|110.78|110.74|110.8|110.74|110.8|110.76|110.78|110.74|4002
1629460780000|2021-08-20 11:59:40|110.82|110.76|110.82|110.78|110.82|110.78|110.82|110.76|744
1629460790000|2021-08-20 11:59:50|110.8|110.74|110.76|110.7|110.8|110.74|110.7|110.68|21318
1629460800000|2021-08-20 12:00:00|110.74|110.68|110.72|110.68|110.74|110.68|110.72|110.68|0
1629460810000|2021-08-20 12:00:10|110.7|110.66|110.72|110.68|110.72|110.68|110.68|110.66|6895
1629460820000|2021-08-20 12:00:20|110.74|110.66|110.72|110.66|110.74|110.68|110.72|110.66|0
1629460830000|2021-08-20 12:00:30|110.74|110.68|110.7|110.66|110.74|110.68|110.7|110.66|0
1629460860000|2021-08-20 12:01:00|110.72|110.68|110.7|110.66|110.74|110.68|110.7|110.66|896
1629460890000|2021-08-20 12:01:30|110.72|110.68|110.72|110.68|110.74|110.68|110.72|110.68|15295
1629460900000|2021-08-20 12:01:40|110.68|110.66|110.64|110.6|110.68|110.66|110.62|110.56|7321
1629460910000|2021-08-20 12:01:50|110.66|110.62|110.68|110.64|110.7|110.66|110.66|110.62|10634
1629460920000|2021-08-20 12:02:00|110.66||110.66||110.66||110.66||0
1629460930000|2021-08-20 12:02:10|110.64|110.62|110.64|110.56|110.64|110.62|110.6|110.54|9391
1629460940000|2021-08-20 12:02:20|110.6|110.54|110.58|110.52|110.62|110.56|110.58|110.52|0
1629460980000|2021-08-20 12:03:00||110.54||110.52||110.54||110.52|8016
1629461000000|2021-08-20 12:03:20|110.6|110.54|110.68|110.62|110.68|110.62|110.6|110.54|8374
1629461010000|2021-08-20 12:03:30|110.7|110.64|110.68|110.64|110.7|110.64|110.66|110.64|295
1629461020000|2021-08-20 12:03:40|110.66|110.62|110.66|110.62|110.66|110.64|110.66|110.62|0
1629461050000|2021-08-20 12:04:10|110.68|110.64|110.7|110.66|110.7|110.66|110.68|110.64|10178
1629461060000|2021-08-20 12:04:20|110.72||110.72||110.72||110.72||0
1629461080000|2021-08-20 12:04:40|110.7|110.64|110.64|110.62|110.72|110.64|110.64|110.58|7270
1629461090000|2021-08-20 12:04:50|110.66||110.66||110.66||110.64||0
1629461100000|2021-08-20 12:05:00|110.64||110.64||110.64||110.64||0
1629461110000|2021-08-20 12:05:10|110.62|110.58|110.66|110.62|110.68|110.62|110.62|110.56|3665
1629461120000|2021-08-20 12:05:20||110.64||110.64||110.64||110.64|1
1629461130000|2021-08-20 12:05:30|110.7|110.62|110.68|110.62|110.7|110.62|110.68|110.62|221
1629461140000|2021-08-20 12:05:40|110.66|110.6|110.66|110.6|110.68|110.6|110.64|110.58|66
1629461150000|2021-08-20 12:05:50|110.64||110.66||110.66||110.64||23390
1629461170000|2021-08-20 12:06:10|110.64|110.62|110.66|110.62|110.66|110.62|110.64|110.62|1
1629461180000|2021-08-20 12:06:20|110.68|110.6|110.66|110.62|110.7|110.64|110.66|110.6|3645
1629461200000|2021-08-20 12:06:40|110.7|110.64|110.76|110.7|110.76|110.7|110.7|110.64|565
1629461210000|2021-08-20 12:06:50|110.74|110.66|110.68|110.64|110.74|110.66|110.68|110.64|160
1629461220000|2021-08-20 12:07:00||110.62||110.64||110.64||110.62|0
1629461230000|2021-08-20 12:07:10|110.7|110.66|110.7|110.64|110.74|110.7|110.7|110.62|3928
1629461240000|2021-08-20 12:07:20|110.72||110.72||110.72||110.72||4685
1629461250000|2021-08-20 12:07:30|110.7||110.7||110.7||110.7||0
1629461260000|2021-08-20 12:07:40|110.72|110.66|110.74|110.68|110.74|110.68|110.72|110.66|425
1629461270000|2021-08-20 12:07:50|110.72|110.66|110.72|110.66|110.74|110.68|110.72|110.66|0
1629461280000|2021-08-20 12:08:00|110.7|110.64|110.68|110.66|110.7|110.66|110.68|110.64|0
1629461290000|2021-08-20 12:08:10|110.66|110.62|110.68|110.62|110.68|110.64|110.66|110.58|272
1629461300000|2021-08-20 12:08:20|110.66|110.6|110.66|110.58|110.66|110.6|110.66|110.58|0
1629461310000|2021-08-20 12:08:30|110.64||110.64||110.64||110.64||0
1629461320000|2021-08-20 12:08:40|110.62|110.56|110.62|110.56|110.62|110.56|110.62|110.56|0
1629461330000|2021-08-20 12:08:50|110.64|110.58|110.64|110.58|110.66|110.6|110.64|110.58|0
1629461350000|2021-08-20 12:09:10|||||||||4486
1629461380000|2021-08-20 12:09:40|110.62|110.56|110.62|110.58|110.62|110.58|110.62|110.54|0
1629461420000|2021-08-20 12:10:20|110.6|110.56|110.6|110.54|110.6|110.56|110.58|110.52|5376
1629461430000|2021-08-20 12:10:30|110.62|110.56|110.62|110.58|110.62|110.58|110.62|110.56|3500
1629461440000|2021-08-20 12:10:40||110.56||110.58||110.58||110.56|0
1629461470000|2021-08-20 12:11:10|110.64|110.6|110.62|110.58|110.64|110.6|110.6|110.58|6845
1629461490000|2021-08-20 12:11:30|110.64|110.6|110.64|110.6|110.66|110.62|110.64|110.58|3847
1629461500000|2021-08-20 12:11:40|110.62|110.58|110.62|110.58|110.62|110.58|110.62|110.58|0
1629461520000|2021-08-20 12:12:00|110.64||110.62||110.64||110.62||0
1629461530000|2021-08-20 12:12:10|110.6|110.56|110.56|110.5|110.6|110.56|110.56|110.5|335
1629461540000|2021-08-20 12:12:20|||||||||185
1629461550000|2021-08-20 12:12:30|110.58|110.52|110.58|110.52|110.58|110.54|110.58|110.52|7078
1629461560000|2021-08-20 12:12:40|110.56|110.5|110.56|110.52|110.58|110.54|110.54|110.5|46665
1629461570000|2021-08-20 12:12:50|110.58|110.54|110.58|110.52|110.58|110.54|110.58|110.52|632
1629461590000|2021-08-20 12:13:10|110.56|110.5|110.58|110.52|110.58|110.52|110.56|110.5|0
1629461600000|2021-08-20 12:13:20|110.56||110.56||110.56||110.56||0
1629461650000|2021-08-20 12:14:10|110.54|110.5|110.54|110.5|110.54|110.5|110.52|110.5|6131
1629461660000|2021-08-20 12:14:20|110.52|110.48|110.58|110.54|110.58|110.56|110.5|110.44|160336
1629461670000|2021-08-20 12:14:30|110.6|110.56|110.58|110.56|110.62|110.58|110.58|110.54|16603
1629461680000|2021-08-20 12:14:40||110.54||110.54||110.54||110.54|2352
1629461700000|2021-08-20 12:15:00|110.6|110.56|110.6|110.56|110.6|110.56|110.6|110.56|553
1629461710000|2021-08-20 12:15:10|110.58||110.58||110.58||110.58||0
1629461740000|2021-08-20 12:15:40|110.6|110.58|110.6|110.56|110.62|110.6|110.58|110.56|18111
1629461750000|2021-08-20 12:15:50|110.58|110.54|110.54|110.5|110.58|110.54|110.52|110.5|9089
1629461760000|2021-08-20 12:16:00|110.56||110.54||110.56||110.54||0
1629461770000|2021-08-20 12:16:10|||||||||213
1629461780000|2021-08-20 12:16:20||110.52||110.5||110.52||110.5|0
1629461830000|2021-08-20 12:17:10|110.56|110.52|110.56|110.52|110.56|110.52|110.56|110.5|6770
1629461840000|2021-08-20 12:17:20|110.54|110.5|110.54|110.5|110.54|110.5|110.54|110.5|0
1629461850000|2021-08-20 12:17:30|110.56||110.56||110.56||110.56||8
1629461860000|2021-08-20 12:17:40|110.54|110.52|110.54|110.5|110.54|110.52|110.54|110.5|430
1629461870000|2021-08-20 12:17:50|110.56|110.52|110.56|110.52|110.56|110.52|110.56|110.52|931
1629461890000|2021-08-20 12:18:10||110.5||110.52||110.52||110.5|0
1629461930000|2021-08-20 12:18:50|||||||||1368
1629461940000|2021-08-20 12:19:00||110.54||110.54||110.54||110.54|735
1629461960000|2021-08-20 12:19:20|110.58|110.56|110.6|110.56|110.6|110.58|110.58|110.56|18568
1629462000000|2021-08-20 12:20:00|110.58|110.54|110.5|110.46|110.58|110.54|110.5|110.46|51575
1629462010000|2021-08-20 12:20:10|110.48||110.48||110.48||110.48||2
1629462020000|2021-08-20 12:20:20|110.5||110.5||110.52||110.5||8834
1629462040000|2021-08-20 12:20:40|110.52||110.5||110.52||110.5||0
1629462050000|2021-08-20 12:20:50|110.52||110.5||110.52||110.5||30
1629462060000|2021-08-20 12:21:00|110.52|110.48|110.6|110.54|110.62|110.58|110.52|110.48|28049
1629462080000|2021-08-20 12:21:20|110.62|110.56|110.62|110.58|110.64|110.58|110.62|110.56|10341
1629462090000|2021-08-20 12:21:30|110.6|110.56|110.62|110.56|110.62|110.58|110.56|110.52|5765
1629462100000|2021-08-20 12:21:40|110.64|110.58|110.64|110.6|110.64|110.6|110.64|110.58|0
1629462110000|2021-08-20 12:21:50|110.66|110.62|110.7|110.66|110.7|110.66|110.66|110.62|1416
1629462120000|2021-08-20 12:22:00|110.68|110.64|110.66|110.62|110.68|110.66|110.66|110.62|3998
1629462130000|2021-08-20 12:22:10|110.64|110.6|110.64|110.6|110.64|110.6|110.64|110.6|1346
1629462140000|2021-08-20 12:22:20|110.66|110.62|110.64|110.58|110.68|110.64|110.64|110.58|2000
1629462150000|2021-08-20 12:22:30||110.6||110.6||110.6||110.6|0
1629462160000|2021-08-20 12:22:40|110.62|110.58|110.62|110.58|110.62|110.58|110.62|110.58|1359
1629462180000|2021-08-20 12:23:00|110.64|110.6|110.66|110.6|110.68|110.64|110.62|110.6|1662
1629462190000|2021-08-20 12:23:10|110.68|110.62|110.66|110.62|110.68|110.62|110.66|110.6|0
1629462200000|2021-08-20 12:23:20|||||||||669
1629462210000|2021-08-20 12:23:30|110.64||110.64||110.64||110.64||0
1629462230000|2021-08-20 12:23:50|110.66||110.64||110.66||110.64||10
1629462240000|2021-08-20 12:24:00|110.66||110.66||110.66||110.64||0
1629462250000|2021-08-20 12:24:10|110.64||110.66||110.66||110.64||0
1629462270000|2021-08-20 12:24:30|110.64||110.66||110.66||110.64||0
1629462280000|2021-08-20 12:24:40|110.64|110.58|110.62|110.56|110.64|110.58|110.62|110.56|91
1629462300000|2021-08-20 12:25:00|110.6|110.58|110.66|110.62|110.66|110.62|110.6|110.58|7783
1629462310000|2021-08-20 12:25:10|110.68|110.64|110.68|110.66|110.68|110.66|110.68|110.64|420
1629462320000|2021-08-20 12:25:20|110.7|110.68|110.74|110.68|110.74|110.68|110.7|110.66|4535
1629462330000|2021-08-20 12:25:30|110.76||110.74||110.76||110.74||0
1629462350000|2021-08-20 12:25:50|110.72|110.66|110.66|110.62|110.72|110.66|110.66|110.62|270
1629462360000|2021-08-20 12:26:00|110.64|110.6|110.64|110.58|110.64|110.6|110.64|110.58|3305
1629462370000|2021-08-20 12:26:10||110.6||110.58||110.6||110.58|9050
1629462380000|2021-08-20 12:26:20|110.66|110.6|110.66|110.6|110.66|110.6|110.64|110.6|0
1629462390000|2021-08-20 12:26:30|110.64|110.58|110.64|110.58|110.64|110.58|110.64|110.58|0
1629462410000|2021-08-20 12:26:50|110.66|110.6|110.64|110.6|110.66|110.6|110.64|110.6|91
1629462420000|2021-08-20 12:27:00|110.66||110.66||110.66||110.66||0
1629462430000|2021-08-20 12:27:10||110.62||110.6||110.62||110.6|0
1629462440000|2021-08-20 12:27:20|110.64|110.62|110.64|110.58|110.64|110.62|110.64|110.58|0
1629462450000|2021-08-20 12:27:30||110.6||110.6||110.6||110.6|0
1629462460000|2021-08-20 12:27:40|110.66||110.66||110.66||110.66||0
1629462470000|2021-08-20 12:27:50|110.64|110.62|110.72|110.66|110.72|110.66|110.64|110.62|5
1629462480000|2021-08-20 12:28:00|110.7||110.7||110.7||110.7||0
1629462490000|2021-08-20 12:28:10|110.68|110.64|110.64|110.6|110.68|110.64|110.64|110.6|6328
1629462510000|2021-08-20 12:28:30|110.66||110.64||110.66||110.64||500
1629462520000|2021-08-20 12:28:40|110.62|110.58|110.64|110.56|110.64|110.58|110.62|110.56|682
1629462530000|2021-08-20 12:28:50|110.62||110.6||110.62||110.6||0
1629462560000|2021-08-20 12:29:20||110.54||110.54||110.56||110.54|0
1629462580000|2021-08-20 12:29:40||110.56||110.56||110.56||110.56|0
1629462590000|2021-08-20 12:29:50|110.62|110.58|110.62|110.58|110.62|110.58|110.62|110.58|0
1629462600000|2021-08-20 12:30:00|110.6|110.56|110.6|110.54|110.6|110.58|110.56|110.5|134
1629462610000|2021-08-20 12:30:10|110.58|110.52|110.56|110.52|110.58|110.52|110.56|110.5|0
1629462620000|2021-08-20 12:30:20|110.58|110.5|110.56|110.5|110.58|110.52|110.54|110.48|2859
1629462630000|2021-08-20 12:30:30||110.48||110.5||110.5||110.46|0
1629462640000|2021-08-20 12:30:40|110.54|110.46|110.52|110.46|110.54|110.46|110.52|110.46|489
1629462650000|2021-08-20 12:30:50|110.54|110.48|110.52|110.48|110.54|110.48|110.52|110.48|0
1629462660000|2021-08-20 12:31:00||110.46||110.46||110.46||110.46|0
1629462670000|2021-08-20 12:31:10|110.54|110.48|110.56|110.52|110.56|110.54|110.54|110.48|8372
1629462690000|2021-08-20 12:31:30||110.5||110.52||110.52||110.5|0
1629462700000|2021-08-20 12:31:40|110.58|110.54|110.62|110.56|110.62|110.58|110.56|110.54|35192
1629462710000|2021-08-20 12:31:50|110.6||110.6||110.6||110.6||0
1629462720000|2021-08-20 12:32:00|110.62|110.58|110.6|110.56|110.62|110.58|110.6|110.56|92
1629462730000|2021-08-20 12:32:10|110.58|110.54|110.56|110.52|110.58|110.54|110.56|110.5|2116
1629462740000|2021-08-20 12:32:20|110.58|110.54|110.58|110.54|110.58|110.54|110.56|110.54|1
1629462750000|2021-08-20 12:32:30|110.56|110.52|110.58|110.52|110.58|110.54|110.56|110.52|0
1629462760000|2021-08-20 12:32:40|110.56||110.56||110.56||110.56||10730
1629462780000|2021-08-20 12:33:00|110.58||110.56||110.58||110.56||1000
1629462790000|2021-08-20 12:33:10|||||||||1341
1629462800000|2021-08-20 12:33:20|110.54|110.5|110.5|110.46|110.54|110.5|110.48|110.44|15974
1629462820000|2021-08-20 12:33:40|||||||||593
1629462830000|2021-08-20 12:33:50|110.48|110.44|110.5|110.46|110.5|110.46|110.46|110.44|3518
1629462840000|2021-08-20 12:34:00|||||||||10000
1629462850000|2021-08-20 12:34:10|110.48|110.44|110.48|110.46|110.48|110.46|110.48|110.42|487
1629462860000|2021-08-20 12:34:20|110.46|110.42|110.5|110.44|110.5|110.44|110.46|110.4|172
1629462870000|2021-08-20 12:34:30|||||||||120
1629462890000|2021-08-20 12:34:50|110.48||110.5||110.5||110.48||0
1629462900000|2021-08-20 12:35:00||110.46||110.46||110.46||110.46|0
1629462910000|2021-08-20 12:35:10|||||||||917
1629462930000|2021-08-20 12:35:30||110.48||110.46||110.48||110.46|802
1629462940000|2021-08-20 12:35:40|110.48|110.44|110.5|110.44|110.5|110.46|110.48|110.42|2795
1629462960000|2021-08-20 12:36:00|110.48||110.5||110.5||110.48||700
1629462970000|2021-08-20 12:36:10||110.46||110.46||110.46||110.44|0
1629462990000|2021-08-20 12:36:30||110.44||110.44||110.44||110.44|0
1629463000000|2021-08-20 12:36:40|110.52|110.46|110.52|110.48|110.54|110.5|110.5|110.46|17770
1629463010000|2021-08-20 12:36:50||110.46||110.46||110.46||110.46|0
1629463020000|2021-08-20 12:37:00|110.5|110.44|110.52|110.46|110.52|110.46|110.5|110.44|79
1629463030000|2021-08-20 12:37:10|110.5|110.44|110.52|110.44|110.52|110.46|110.5|110.44|0
1629463060000|2021-08-20 12:37:40|110.54|110.46|110.54|110.48|110.54|110.5|110.52|110.46|6135
1629463070000|2021-08-20 12:37:50|110.52|110.46|110.4|110.36|110.52|110.46|110.4|110.36|778
1629463080000|2021-08-20 12:38:00|110.42|110.38|110.44|110.4|110.44|110.4|110.42|110.38|898
1629463090000|2021-08-20 12:38:10||110.38||110.38||110.38||110.38|0
1629463120000|2021-08-20 12:38:40|110.42|110.36|110.38|110.32|110.42|110.36|110.36|110.3|3607
1629463130000|2021-08-20 12:38:50|110.36|110.3|110.3|110.26|110.36|110.3|110.28|110.22|19878
1629463140000|2021-08-20 12:39:00|110.28|110.24|110.3|110.24|110.3|110.24|110.26|110.22|10954
1629463170000|2021-08-20 12:39:30|110.28|110.26|110.32|110.3|110.32|110.3|110.28|110.24|82701
1629463180000|2021-08-20 12:39:40|110.3|110.28|110.34|110.28|110.34|110.28|110.3|110.24|11897
1629463190000|2021-08-20 12:39:50|110.36|110.3|110.48|110.44|110.52|110.46|110.36|110.3|28048
1629463200000|2021-08-20 12:40:00|110.46|110.42|110.48|110.4|110.48|110.42|110.42|110.36|21117
1629463210000|2021-08-20 12:40:10|110.46||110.46||110.46||110.46||0
1629463220000|2021-08-20 12:40:20|110.44|110.42|110.46|110.42|110.46|110.42|110.42|110.38|27565
1629463240000|2021-08-20 12:40:40|110.48|110.44|110.5|110.44|110.5|110.48|110.48|110.42|47849
1629463250000|2021-08-20 12:40:50|110.48|110.42|110.46|110.42|110.48|110.42|110.44|110.38|15068
1629463260000|2021-08-20 12:41:00|110.44|110.4|110.4|110.32|110.44|110.4|110.36|110.32|20680
1629463270000|2021-08-20 12:41:10|110.38|110.34|110.4|110.34|110.4|110.34|110.38|110.32|16
1629463290000|2021-08-20 12:41:30||110.32||110.32||110.32||110.32|0
1629463300000|2021-08-20 12:41:40||110.34||110.34||110.34||110.34|0
1629463320000|2021-08-20 12:42:00||110.36||110.36||110.36||110.36|0
1629463330000|2021-08-20 12:42:10|110.42|110.38|110.48|110.44|110.5|110.44|110.42|110.38|16101
1629463350000|2021-08-20 12:42:30|||||||||3500
1629463380000|2021-08-20 12:43:00|110.5|110.46|110.5|110.44|110.5|110.48|110.5|110.44|2559
1629463390000|2021-08-20 12:43:10|110.48|110.42|110.48|110.42|110.48|110.42|110.48|110.42|0
1629463400000|2021-08-20 12:43:20|110.46|110.44|110.46|110.42|110.48|110.44|110.46|110.42|1
1629463410000|2021-08-20 12:43:30|110.44|110.38|110.46|110.4|110.48|110.4|110.42|110.36|14042
1629463420000|2021-08-20 12:43:40|110.48|110.42|110.48|110.42|110.5|110.42|110.48|110.42|0
1629463430000|2021-08-20 12:43:50|110.46|110.4|110.46|110.38|110.46|110.4|110.44|110.38|0
1629463440000|2021-08-20 12:44:00|110.44||110.46||110.46||110.44||19
1629463470000|2021-08-20 12:44:30|110.48|110.4|110.46|110.4|110.48|110.4|110.46|110.4|9918
1629463480000|2021-08-20 12:44:40|110.48|110.42|110.5|110.46|110.5|110.46|110.48|110.42|4179
1629463490000|2021-08-20 12:44:50|110.52|110.48|110.52|110.46|110.56|110.5|110.52|110.46|6168
1629463500000|2021-08-20 12:45:00|110.5|110.44|110.46|110.4|110.5|110.44|110.46|110.38|3100
1629463510000|2021-08-20 12:45:10||110.38||110.4||110.4||110.38|0
1629463550000|2021-08-20 12:45:50|110.48|110.42|110.46|110.4|110.48|110.42|110.46|110.4|0
1629463570000|2021-08-20 12:46:10|||||||||2718
1629463580000|2021-08-20 12:46:20|110.48|110.42|110.48|110.42|110.48|110.42|110.48|110.42|0
1629463590000|2021-08-20 12:46:30|110.46|110.4|110.46|110.42|110.48|110.42|110.46|110.4|0
1629463600000|2021-08-20 12:46:40|||||||||823
1629463620000|2021-08-20 12:47:00|110.48|110.4|110.48|110.42|110.48|110.44|110.46|110.4|4032
1629463630000|2021-08-20 12:47:10|110.46|110.4|110.46|110.4|110.46|110.4|110.46|110.4|1001
1629463640000|2021-08-20 12:47:20|110.48|110.42|110.46|110.4|110.48|110.42|110.46|110.4|0
1629463650000|2021-08-20 12:47:30||110.42||110.4||110.42||110.4|10986
1629463680000|2021-08-20 12:48:00|110.48|110.42|110.46|110.44|110.48|110.44|110.46|110.4|453
1629463690000|2021-08-20 12:48:10|110.44|110.42|110.44|110.4|110.44|110.42|110.44|110.4|470
1629463710000|2021-08-20 12:48:30|110.46|110.42|110.46|110.42|110.46|110.42|110.44|110.4|4554
1629463720000|2021-08-20 12:48:40|110.44|110.4|110.4|110.34|110.44|110.4|110.4|110.34|15459
1629463730000|2021-08-20 12:48:50|110.38|110.32|110.36|110.32|110.4|110.32|110.36|110.32|4659
1629463740000|2021-08-20 12:49:00|110.38|110.36|110.44|110.38|110.44|110.4|110.38|110.36|7078
1629463750000|2021-08-20 12:49:10|110.46|110.4|110.46|110.4|110.48|110.42|110.46|110.4|1885
1629463760000|2021-08-20 12:49:20|110.48|110.38|110.46|110.4|110.48|110.4|110.44|110.38|2
1629463770000|2021-08-20 12:49:30||110.38||110.4||110.4||110.38|0
1629463780000|2021-08-20 12:49:40||110.38||110.4||110.4||110.38|0
1629463800000|2021-08-20 12:50:00||110.38||110.4||110.4||110.38|0
1629463810000|2021-08-20 12:50:10|110.48|110.42|110.48|110.44|110.48|110.44|110.48|110.42|5269
1629463830000|2021-08-20 12:50:30|110.46|110.42|110.46|110.4|110.46|110.42|110.44|110.4|75
1629463850000|2021-08-20 12:50:50|110.48||110.46||110.48||110.46||0
1629463870000|2021-08-20 12:51:10|110.42|110.38|110.4|110.34|110.42|110.38|110.38|110.34|5605
1629463880000|2021-08-20 12:51:20|110.42||110.42||110.42||110.42||0
1629463890000|2021-08-20 12:51:30|110.4|110.32|110.4|110.32|110.4|110.32|110.38|110.3|0
1629463910000|2021-08-20 12:51:50|110.38|110.34|110.38|110.34|110.4|110.34|110.38|110.34|1000
1629463930000|2021-08-20 12:52:10|110.4|110.36|110.4|110.36|110.42|110.36|110.4|110.36|100
1629463950000|2021-08-20 12:52:30|||||||||1000
1629463960000|2021-08-20 12:52:40|110.42|110.38|110.44|110.4|110.44|110.42|110.42|110.38|2642
1629463970000|2021-08-20 12:52:50|110.46|110.42|110.4|110.34|110.48|110.44|110.4|110.34|12315
1629463980000|2021-08-20 12:53:00|110.38|110.32|110.34|110.28|110.38|110.32|110.34|110.28|349
1629463990000|2021-08-20 12:53:10|110.36||110.34||110.36||110.34||0
1629464000000|2021-08-20 12:53:20|110.36||110.36||110.38||110.36||3880
1629464040000|2021-08-20 12:54:00|110.34||110.36||110.36||110.34||0
1629464050000|2021-08-20 12:54:10|110.38|110.3|110.4|110.34|110.4|110.34|110.38|110.3|2266
1629464060000|2021-08-20 12:54:20|110.38|110.36|110.4|110.36|110.4|110.36|110.38|110.36|1
1629464070000|2021-08-20 12:54:30|110.42|110.38|110.42|110.38|110.42|110.38|110.42|110.36|1780
1629464100000|2021-08-20 12:55:00|110.44|110.4|110.46|110.4|110.48|110.42|110.44|110.4|3522
1629464110000|2021-08-20 12:55:10|110.48|110.42|110.48|110.42|110.48|110.42|110.48|110.42|0
1629464120000|2021-08-20 12:55:20|||||||||10000
1629464130000|2021-08-20 12:55:30|110.52|110.44|110.5|110.42|110.54|110.48|110.5|110.42|7821
1629464140000|2021-08-20 12:55:40|110.48|110.46|110.48|110.44|110.5|110.46|110.48|110.42|1247
1629464150000|2021-08-20 12:55:50||110.46||110.44||110.46||110.44|2264
1629464160000|2021-08-20 12:56:00|||||||||7596
1629464170000|2021-08-20 12:56:10|110.5|110.46|110.52|110.46|110.54|110.48|110.48|110.44|13648
1629464180000|2021-08-20 12:56:20||110.48||110.48||110.48||110.46|0
1629464190000|2021-08-20 12:56:30|110.5|110.46|110.52|110.46|110.52|110.46|110.5|110.44|2240
1629464200000|2021-08-20 12:56:40||110.44||110.46||110.46||110.44|0
1629464220000|2021-08-20 12:57:00|110.5|110.44|110.5|110.44|110.52|110.44|110.5|110.44|0
1629464230000|2021-08-20 12:57:10|110.52|110.46|110.52|110.46|110.52|110.46|110.52|110.46|0
1629464250000|2021-08-20 12:57:30|110.5||110.5||110.5||110.5||232
1629464260000|2021-08-20 12:57:40|110.48|110.44|110.5|110.44|110.5|110.44|110.46|110.4|16874
1629464270000|2021-08-20 12:57:50|110.46|110.46|110.5|110.46|110.52|110.46|110.46|110.44|371
1629464280000|2021-08-20 12:58:00|110.52|110.44|110.48|110.42|110.52|110.44|110.46|110.4|12671
1629464290000|2021-08-20 12:58:10|110.46|110.4|110.48|110.4|110.5|110.42|110.44|110.4|5437
1629464300000|2021-08-20 12:58:20|110.46||110.46||110.46||110.46||0
1629464310000|2021-08-20 12:58:30|110.48||110.46||110.48||110.46||0
1629464320000|2021-08-20 12:58:40|110.48|110.42|110.52|110.48|110.52|110.48|110.48|110.42|7875
1629464330000|2021-08-20 12:58:50|110.5|110.5|110.52|110.48|110.52|110.5|110.5|110.48|269
1629464360000|2021-08-20 12:59:20|110.54|110.5|110.54|110.48|110.54|110.5|110.54|110.48|1008
1629464380000|2021-08-20 12:59:40||110.5||110.5||110.5||110.5|0
1629464410000|2021-08-20 13:00:10|110.52|110.48|110.54|110.48|110.54|110.5|110.52|110.48|3171
1629464420000|2021-08-20 13:00:20||110.5||110.5||110.5||110.5|0
1629464430000|2021-08-20 13:00:30|110.58|110.52|110.52|110.48|110.58|110.52|110.5|110.46|12853
1629464450000|2021-08-20 13:00:50|||||||||460
1629464460000|2021-08-20 13:01:00|110.54|110.5|110.52|110.48|110.56|110.5|110.52|110.48|931
1629464470000|2021-08-20 13:01:10|110.5|110.46|110.48|110.46|110.5|110.46|110.48|110.46|1140
1629464480000|2021-08-20 13:01:20|110.46|110.44|110.5|110.44|110.5|110.44|110.46|110.44|1539
1629464490000|2021-08-20 13:01:30|110.48||110.5||110.5||110.48||0
1629464500000|2021-08-20 13:01:40|110.48||110.48||110.48||110.48||50
1629464510000|2021-08-20 13:01:50|110.5||110.5||110.5||110.5||0
1629464520000|2021-08-20 13:02:00|110.48|110.46|110.48|110.44|110.5|110.48|110.48|110.44|5664
1629464560000|2021-08-20 13:02:40|110.46|110.42|110.44|110.38|110.46|110.42|110.4|110.36|23446
1629464570000|2021-08-20 13:02:50|110.42|110.36|110.42|110.36|110.42|110.36|110.42|110.36|0
1629464580000|2021-08-20 13:03:00||110.38||110.36||110.38||110.36|0
1629464600000|2021-08-20 13:03:20|110.4||110.38||110.4||110.38||419
1629464610000|2021-08-20 13:03:30|110.36|110.32|110.36|110.32|110.36|110.32|110.36|110.32|2470
1629464630000|2021-08-20 13:03:50|110.34|110.28|110.34|110.3|110.34|110.3|110.32|110.28|6930
1629464650000|2021-08-20 13:04:10|110.36|110.32|110.38|110.34|110.38|110.34|110.36|110.32|7194
1629464660000|2021-08-20 13:04:20|110.4|110.36|110.36|110.28|110.42|110.36|110.34|110.28|8235
1629464680000|2021-08-20 13:04:40|110.38|110.3|110.36|110.28|110.38|110.32|110.36|110.28|0
1629464690000|2021-08-20 13:04:50|110.38||110.38||110.38||110.38||0
1629464700000|2021-08-20 13:05:00|110.36||110.36||110.38||110.36||0
1629464710000|2021-08-20 13:05:10|110.38|110.3|110.38|110.32|110.38|110.34|110.36|110.3|69
1629464720000|2021-08-20 13:05:20|110.36||110.38||110.38||110.36||0
1629464730000|2021-08-20 13:05:30|110.4|110.34|110.4|110.36|110.44|110.38|110.4|110.34|5332
1629464740000|2021-08-20 13:05:40|110.42|110.38|110.44|110.4|110.44|110.4|110.42|110.38|6187
1629464750000|2021-08-20 13:05:50||110.38||110.4||110.4||110.38|0
1629464770000|2021-08-20 13:06:10||110.38||110.4||110.4||110.38|1
1629464790000|2021-08-20 13:06:30||110.38||110.4||110.4||110.38|10
1629464800000|2021-08-20 13:06:40|110.46|110.42|110.48|110.44|110.48|110.44|110.46|110.42|1103
1629464820000|2021-08-20 13:07:00|110.46|110.42|110.42|110.38|110.48|110.42|110.4|110.34|6959
1629464830000|2021-08-20 13:07:10|110.4|110.36|110.42|110.36|110.42|110.36|110.4|110.36|0
1629464840000|2021-08-20 13:07:20|110.44|110.38|110.44|110.38|110.46|110.42|110.44|110.38|3717
1629464850000|2021-08-20 13:07:30|110.46|110.4|110.46|110.4|110.46|110.4|110.46|110.4|0
1629464860000|2021-08-20 13:07:40|110.44|110.38|110.38|110.32|110.44|110.38|110.36|110.32|3458
1629464880000|2021-08-20 13:08:00|110.36||110.36||110.36||110.36||2266
1629464890000|2021-08-20 13:08:10|110.38|110.34|110.38|110.34|110.4|110.34|110.38|110.34|426
1629464910000|2021-08-20 13:08:30||110.32||110.34||110.34||110.32|0
1629464920000|2021-08-20 13:08:40|110.4|110.36|110.4|110.38|110.4|110.38|110.4|110.36|173
1629464930000|2021-08-20 13:08:50||110.36||110.34||110.36||110.34|0
1629464940000|2021-08-20 13:09:00|110.42|110.38|110.42|110.38|110.42|110.38|110.42|110.38|4718
1629465010000|2021-08-20 13:10:10|||||||||654
1629465070000|2021-08-20 13:11:10|110.4|110.4|110.4|110.36|110.4|110.4|110.4|110.36|6180
1629465080000|2021-08-20 13:11:20|110.42|110.38|110.46|110.38|110.46|110.4|110.42|110.38|12941
1629465090000|2021-08-20 13:11:30||110.4||110.4||110.4||110.4|0
1629465100000|2021-08-20 13:11:40||110.42||110.42||110.42||110.4|0
1629465110000|2021-08-20 13:11:50|110.48|110.44|110.52|110.48|110.56|110.5|110.48|110.44|14798
1629465120000|2021-08-20 13:12:00|110.5|110.46|110.5|110.46|110.52|110.46|110.48|110.46|4672
1629465130000|2021-08-20 13:12:10|110.52|110.48|110.5|110.48|110.52|110.48|110.5|110.48|4439
1629465140000|2021-08-20 13:12:20|110.48|110.46|110.5|110.46|110.5|110.46|110.48|110.46|3160
1629465150000|2021-08-20 13:12:30|110.48||110.5||110.5||110.48||100
1629465180000|2021-08-20 13:13:00||110.48||110.46||110.48||110.46|0
1629465190000|2021-08-20 13:13:10|110.52|110.48|110.52|110.46|110.54|110.5|110.48|110.44|31313
1629465200000|2021-08-20 13:13:20|||||||||3000
1629465210000|2021-08-20 13:13:30|110.54|110.48|110.52|110.48|110.54|110.5|110.52|110.48|3800
1629465240000|2021-08-20 13:14:00|110.5|110.46|110.48|110.44|110.5|110.46|110.48|110.44|9931
1629465250000|2021-08-20 13:14:10|110.46|110.42|110.48|110.42|110.5|110.44|110.46|110.42|2512
1629465260000|2021-08-20 13:14:20|110.5|110.46|110.5|110.44|110.5|110.46|110.46|110.42|18043
1629465270000|2021-08-20 13:14:30||110.46||110.46||110.46||110.46|48
1629465300000|2021-08-20 13:15:00|110.48|110.44|110.46|110.4|110.48|110.44|110.46|110.38|10432
1629465310000|2021-08-20 13:15:10|110.48|110.42|110.48|110.42|110.48|110.42|110.46|110.42|0
1629465320000|2021-08-20 13:15:20|110.5|110.44|110.5|110.46|110.5|110.46|110.5|110.44|3906
1629465330000|2021-08-20 13:15:30||110.44||110.44||110.44||110.44|31
1629465340000|2021-08-20 13:15:40|110.48|110.42|110.5|110.42|110.5|110.44|110.48|110.42|0
1629465350000|2021-08-20 13:15:50|110.48|110.44|110.5|110.46|110.5|110.46|110.48|110.44|400
1629465360000|2021-08-20 13:16:00|110.48||110.5||110.5||110.48||135008
1629465370000|2021-08-20 13:16:10|110.52|110.48|110.5|110.46|110.58|110.52|110.5|110.46|17079
1629465400000|2021-08-20 13:16:40|||||||||4338
1629465410000|2021-08-20 13:16:50|110.52|110.48|110.54|110.5|110.54|110.5|110.5|110.48|10345
1629465420000|2021-08-20 13:17:00|110.56|110.52|110.54|110.5|110.56|110.52|110.54|110.48|3357
1629465440000|2021-08-20 13:17:20||110.52||110.5||110.52||110.5|164
1629465450000|2021-08-20 13:17:30|110.56|110.52|110.6|110.54|110.62|110.54|110.56|110.52|5016
1629465460000|2021-08-20 13:17:40|110.62|110.56|110.62|110.6|110.64|110.6|110.62|110.56|4348
1629465470000|2021-08-20 13:17:50|110.64||110.62||110.66||110.62||3103
1629465480000|2021-08-20 13:18:00|110.64|110.62|110.66|110.64|110.7|110.66|110.64|110.62|7944
1629465490000|2021-08-20 13:18:10|110.68|110.66|110.7|110.64|110.7|110.66|110.68|110.64|15710
1629465500000|2021-08-20 13:18:20|110.68|110.66|110.68|110.66|110.68|110.66|110.66|110.64|6698
1629465510000|2021-08-20 13:18:30|110.7|110.68|110.74|110.7|110.76|110.7|110.7|110.68|1376
1629465520000|2021-08-20 13:18:40|110.72|110.68|110.64|110.62|110.72|110.68|110.64|110.62|11901
1629465530000|2021-08-20 13:18:50|110.66||110.66||110.66||110.66||3000
1629465540000|2021-08-20 13:19:00|110.64|110.64|110.66|110.64|110.66|110.64|110.64|110.62|265
1629465550000|2021-08-20 13:19:10|110.64|110.62|110.64|110.58|110.64|110.62|110.62|110.58|1088
1629465560000|2021-08-20 13:19:20|110.62||110.62||110.62||110.62||0
1629465570000|2021-08-20 13:19:30|110.64|110.6|110.66|110.62|110.66|110.62|110.64|110.58|9
1629465580000|2021-08-20 13:19:40|110.64|110.6|110.62|110.54|110.66|110.6|110.6|110.54|3422
1629465590000|2021-08-20 13:19:50|110.6||110.6||110.6||110.6||0
1629465600000|2021-08-20 13:20:00|110.58|110.52|110.54|110.52|110.6|110.54|110.54|110.5|0
1629465610000|2021-08-20 13:20:10|110.58|110.54|110.58|110.54|110.58|110.54|110.58|110.52|6636
1629465620000|2021-08-20 13:20:20|110.56|110.52|110.54|110.52|110.56|110.52|110.54|110.52|164
1629465640000|2021-08-20 13:20:40|110.52|110.48|110.5|110.46|110.52|110.5|110.5|110.46|3582
1629465650000|2021-08-20 13:20:50|110.52||110.5||110.52||110.48||211
1629465660000|2021-08-20 13:21:00|110.48||110.48||110.48||110.48||2840
1629465680000|2021-08-20 13:21:20|110.5|110.48|110.52|110.48|110.52|110.48|110.5|110.48|11731
1629465690000|2021-08-20 13:21:30||110.46||110.46||110.46||110.46|0
1629465710000|2021-08-20 13:21:50||110.48||110.48||110.48||110.48|0
1629465730000|2021-08-20 13:22:10|110.5|110.46|110.5|110.46|110.5|110.46|110.48|110.46|3614
1629465740000|2021-08-20 13:22:20|||||||||2000
1629465760000|2021-08-20 13:22:40|110.48|110.44|110.44|110.36|110.48|110.44|110.4|110.34|7749
1629465780000|2021-08-20 13:23:00|110.42|110.38|110.44|110.36|110.44|110.38|110.42|110.36|0
1629465800000|2021-08-20 13:23:20|||||||||2200
1629465820000|2021-08-20 13:23:40|110.42||110.42||110.42||110.42||218
1629465830000|2021-08-20 13:23:50|110.44||110.44||110.44||110.44||0
1629465850000|2021-08-20 13:24:10|110.42||110.42||110.42||110.42||343
1629465860000|2021-08-20 13:24:20|110.44|110.38|110.44|110.38|110.44|110.38|110.4|110.38|4487
1629465870000|2021-08-20 13:24:30|110.42|110.36|110.44|110.36|110.44|110.36|110.42|110.36|0
1629465890000|2021-08-20 13:24:50|110.42||110.44||110.44||110.42||0
1629465900000|2021-08-20 13:25:00|110.42|110.32|110.32|110.26|110.42|110.34|110.3|110.24|3945
1629465910000|2021-08-20 13:25:10|110.34|110.28|110.42|110.34|110.42|110.34|110.32|110.28|7621
1629465920000|2021-08-20 13:25:20|110.44|110.36|110.42|110.36|110.44|110.38|110.42|110.36|1
1629465930000|2021-08-20 13:25:30|110.44|110.38|110.42|110.36|110.44|110.38|110.42|110.36|0
1629465950000|2021-08-20 13:25:50|110.4|110.34|110.38|110.3|110.4|110.34|110.36|110.3|2307
1629465960000|2021-08-20 13:26:00|110.36||110.36||110.36||110.36||648
1629465970000|2021-08-20 13:26:10|110.4|110.32|110.38|110.3|110.4|110.34|110.38|110.3|31
1629465980000|2021-08-20 13:26:20|110.4||110.38||110.4||110.38||9008
1629465990000|2021-08-20 13:26:30|110.4|110.32|110.42|110.38|110.44|110.38|110.4|110.32|1769
1629466000000|2021-08-20 13:26:40||110.36||110.38||110.38||110.36|0
1629466010000|2021-08-20 13:26:50||110.36||110.38||110.38||110.36|0
1629466020000|2021-08-20 13:27:00||110.36||110.38||110.38||110.36|21000
1629466030000|2021-08-20 13:27:10|110.44|110.4|110.42|110.38|110.44|110.4|110.42|110.38|95
1629466060000|2021-08-20 13:27:40|110.46|110.4|110.5|110.42|110.5|110.42|110.46|110.4|4105
1629466070000|2021-08-20 13:27:50|110.48|110.44|110.48|110.46|110.48|110.46|110.48|110.44|0
1629466080000|2021-08-20 13:28:00|110.46|110.44|110.48|110.44|110.48|110.46|110.46|110.4|15597
1629466090000|2021-08-20 13:28:10|110.5|110.46|110.52|110.48|110.52|110.48|110.5|110.44|1133
1629466100000|2021-08-20 13:28:20|110.5||110.52||110.52||110.5||263
1629466110000|2021-08-20 13:28:30|110.5|110.46|110.48|110.44|110.5|110.46|110.46|110.44|4623
1629466130000|2021-08-20 13:28:50|110.46|110.42|110.48|110.42|110.48|110.42|110.46|110.42|2658
1629466140000|2021-08-20 13:29:00|110.46||110.46||110.5||110.46||0
1629466150000|2021-08-20 13:29:10|110.44|110.38|110.44|110.4|110.44|110.4|110.42|110.38|1065
1629466180000|2021-08-20 13:29:40|110.42|110.38|110.38|110.32|110.42|110.38|110.36|110.3|1183
1629466190000|2021-08-20 13:29:50|110.4|110.34|110.4|110.34|110.4|110.38|110.38|110.34|12
1629466200000|2021-08-20 13:30:00|110.38|110.32|110.38|110.32|110.42|110.36|110.32|110.3|44099
1629466210000|2021-08-20 13:30:10|110.36|110.3|110.38|110.32|110.38|110.32|110.36|110.3|5200
1629466220000|2021-08-20 13:30:20|110.36|110.3|110.3|110.28|110.36|110.3|110.28|110.24|13652
1629466230000|2021-08-20 13:30:30|110.34|110.26|110.44|110.38|110.46|110.4|110.34|110.26|7993
1629466240000|2021-08-20 13:30:40|110.46|110.4|110.58|110.5|110.62|110.56|110.46|110.4|15965
1629466250000|2021-08-20 13:30:50|110.56|110.48|110.52|110.46|110.58|110.52|110.5|110.42|3879
1629466260000|2021-08-20 13:31:00|110.5|110.44|110.6|110.56|110.6|110.56|110.5|110.42|18572
1629466270000|2021-08-20 13:31:10|110.62|110.58|110.66|110.6|110.7|110.62|110.62|110.58|3533
1629466280000|2021-08-20 13:31:20|110.7|110.62|110.66|110.6|110.76|110.74|110.64|110.56|30546
1629466290000|2021-08-20 13:31:30|110.64|110.56|110.54|110.46|110.64|110.56|110.54|110.46|4275
1629466300000|2021-08-20 13:31:40|110.56|110.48|110.74|110.68|110.74|110.68|110.54|110.48|5445
1629466310000|2021-08-20 13:31:50|110.76|110.66|110.68|110.58|110.76|110.68|110.66|110.58|4990
1629466320000|2021-08-20 13:32:00|110.66|110.56|110.66|110.58|110.68|110.6|110.6|110.52|3577
1629466330000|2021-08-20 13:32:10|110.64|110.52|110.6|110.54|110.64|110.54|110.6|110.52|0
1629466340000|2021-08-20 13:32:20|110.62|110.52|110.6|110.54|110.64|110.58|110.6|110.52|0
1629466350000|2021-08-20 13:32:30|110.58|110.52|110.54|110.48|110.58|110.52|110.54|110.46|0
1629466360000|2021-08-20 13:32:40|110.56|110.5|110.58|110.48|110.6|110.52|110.56|110.48|2007
1629466370000|2021-08-20 13:32:50|110.6|110.5|110.58|110.52|110.6|110.52|110.58|110.5|80
1629466380000|2021-08-20 13:33:00|110.56|110.5|110.6|110.52|110.6|110.52|110.54|110.5|310
1629466390000|2021-08-20 13:33:10|110.64|110.54|110.62|110.52|110.66|110.58|110.6|110.52|2152
1629466400000|2021-08-20 13:33:20|110.6|110.54|110.46|110.38|110.6|110.54|110.46|110.36|1797
1629466410000|2021-08-20 13:33:30|110.48|110.4|110.46|110.4|110.48|110.4|110.46|110.4|0
1629466420000|2021-08-20 13:33:40|110.44|110.38|110.44|110.4|110.46|110.4|110.42|110.34|5070
1629466430000|2021-08-20 13:33:50|110.46||110.44||110.46||110.44||0
1629466440000|2021-08-20 13:34:00|110.42|110.36|110.48|110.44|110.48|110.46|110.4|110.32|7243
1629466450000|2021-08-20 13:34:10|110.52|110.42|110.58|110.5|110.58|110.52|110.52|110.42|4541
1629466460000|2021-08-20 13:34:20|110.6|110.52|110.58|110.52|110.6|110.52|110.58|110.5|0
1629466470000|2021-08-20 13:34:30|110.6|110.54|110.58|110.54|110.62|110.56|110.58|110.54|0
1629466480000|2021-08-20 13:34:40|110.62|110.56|110.66|110.6|110.66|110.6|110.62|110.54|26
1629466490000|2021-08-20 13:34:50|110.62|110.62|110.66|110.62|110.72|110.64|110.62|110.6|3769
1629466500000|2021-08-20 13:35:00|110.64|110.58|110.7|110.66|110.7|110.66|110.62|110.54|8925
1629466510000|2021-08-20 13:35:10|110.72|110.68|110.8|110.72|110.8|110.74|110.68|110.68|6192
1629466520000|2021-08-20 13:35:20|110.78||110.8||110.8||110.78||0
1629466550000|2021-08-20 13:35:50|110.78|110.74|110.8|110.74|110.8|110.74|110.78|110.74|500
1629466560000|2021-08-20 13:36:00|110.82|110.72|110.8|110.74|110.82|110.74|110.8|110.72|4007
1629466570000|2021-08-20 13:36:10|110.82|110.76|110.82|110.72|110.88|110.82|110.78|110.68|18181
1629466580000|2021-08-20 13:36:20|110.8|110.74|110.86|110.78|110.86|110.78|110.78|110.74|273
1629466590000|2021-08-20 13:36:30|110.88|110.8|110.9|110.82|110.9|110.82|110.88|110.8|0
1629466600000|2021-08-20 13:36:40|||||||||4522
1629466610000|2021-08-20 13:36:50|110.88|110.84|110.94|110.88|110.96|110.88|110.88|110.84|5021
1629466630000|2021-08-20 13:37:10|110.92|110.86|110.96|110.9|110.96|110.9|110.86|110.8|17236
1629466640000|2021-08-20 13:37:20|110.94|110.88|110.88|110.82|110.94|110.88|110.88|110.82|3813
1629466650000|2021-08-20 13:37:30|110.9|110.84|110.94|110.86|110.94|110.86|110.9|110.84|229
1629466660000|2021-08-20 13:37:40|110.96|110.88|110.94|110.88|111|110.94|110.92|110.86|5964
1629466670000|2021-08-20 13:37:50|110.92|110.9|110.92|110.88|110.92|110.9|110.92|110.88|0
1629466680000|2021-08-20 13:38:00|110.94|110.9|110.94|110.9|110.94|110.9|110.92|110.9|1479
1629466690000|2021-08-20 13:38:10|110.92|110.86|110.92|110.86|110.94|110.88|110.92|110.86|0
1629466710000|2021-08-20 13:38:30|110.94|110.9|110.92|110.86|110.94|110.9|110.92|110.86|7206
1629466720000|2021-08-20 13:38:40|110.94|110.88|110.92|110.88|110.94|110.88|110.92|110.88|2520
1629466730000|2021-08-20 13:38:50|110.9|110.86|110.9|110.86|110.92|110.86|110.86|110.82|10976
1629466740000|2021-08-20 13:39:00|110.88|110.82|110.92|110.88|110.92|110.88|110.86|110.82|19903
1629466760000|2021-08-20 13:39:20|110.94|110.9|111.06|111.02|111.1|111.02|110.94|110.9|17050
1629466770000|2021-08-20 13:39:30|111.04|111|111|110.94|111.04|111|111|110.94|8105
1629466780000|2021-08-20 13:39:40|110.98|110.92|110.94|110.86|110.98|110.92|110.92|110.86|1891
1629466790000|2021-08-20 13:39:50|110.92|110.82|110.9|110.84|110.92|110.9|110.86|110.8|30693
1629466800000|2021-08-20 13:40:00|110.92|110.86|111|110.94|111.02|110.96|110.92|110.86|5871
1629466810000|2021-08-20 13:40:10|111.02|110.96|110.94|110.86|111.04|110.96|110.94|110.86|6202
1629466820000|2021-08-20 13:40:20|110.92||110.92||110.94||110.92||48
1629466830000|2021-08-20 13:40:30|110.9|110.84|110.88|110.82|110.9|110.84|110.88|110.82|0
1629466840000|2021-08-20 13:40:40|110.86|110.8|110.88|110.82|110.92|110.84|110.86|110.8|4515
1629466860000|2021-08-20 13:41:00|110.92|110.84|110.94|110.86|110.96|110.88|110.92|110.84|2338
1629466870000|2021-08-20 13:41:10|110.92|110.84|110.88|110.8|110.92|110.84|110.88|110.8|15447
1629466880000|2021-08-20 13:41:20|110.9|110.82|110.92|110.86|110.94|110.9|110.88|110.8|0
1629466890000|2021-08-20 13:41:30|110.94|110.92|110.96|110.86|111|110.94|110.94|110.84|76068
1629466900000|2021-08-20 13:41:40|110.92|110.82|110.86|110.8|110.92|110.82|110.82|110.78|5994
1629466910000|2021-08-20 13:41:50|110.84||110.84||110.84||110.84||20
1629466920000|2021-08-20 13:42:00|110.82|110.78|110.86|110.8|110.86|110.8|110.76|110.68|15869
1629466930000|2021-08-20 13:42:10|110.88|110.82|110.88|110.82|110.9|110.84|110.88|110.8|3189
1629466940000|2021-08-20 13:42:20|110.86|110.8|111|110.94|111|110.94|110.86|110.8|3316
1629466950000|2021-08-20 13:42:30|110.98|110.92|110.96|110.92|110.98|110.92|110.96|110.92|0
1629466960000|2021-08-20 13:42:40|||||||||334
1629466970000|2021-08-20 13:42:50|110.94|110.9|111|110.94|111.04|110.96|110.92|110.88|6519
1629466980000|2021-08-20 13:43:00|110.98|110.96|111|110.96|111|110.96|110.98|110.96|3679
1629466990000|2021-08-20 13:43:10|111.04|110.98|111|110.94|111.08|111.02|111|110.94|3824
1629467000000|2021-08-20 13:43:20|110.98|110.92|110.96|110.88|110.98|110.92|110.94|110.88|9456
1629467010000|2021-08-20 13:43:30|110.98|110.9|110.96|110.88|111|110.94|110.96|110.88|4915
1629467020000|2021-08-20 13:43:40|110.98|110.9|111.02|110.94|111.02|110.94|110.98|110.88|2657
1629467030000|2021-08-20 13:43:50|111|110.92|111|110.94|111.02|110.96|111|110.92|3620
1629467040000|2021-08-20 13:44:00|111.02|110.9|110.9|110.82|111.02|110.9|110.9|110.82|1769
1629467050000|2021-08-20 13:44:10|110.88|110.8|110.8|110.76|110.88|110.8|110.76|110.68|7463
1629467060000|2021-08-20 13:44:20|110.82|110.78|110.82|110.76|110.84|110.78|110.8|110.76|3933
1629467070000|2021-08-20 13:44:30|110.8|110.74|110.7|110.62|110.8|110.74|110.68|110.6|29341
1629467080000|2021-08-20 13:44:40|110.68|110.6|110.64|110.6|110.7|110.62|110.56|110.52|28966
1629467090000|2021-08-20 13:44:50|110.62|110.56|110.68|110.64|110.7|110.64|110.58|110.52|44343
1629467100000|2021-08-20 13:45:00|110.7|110.66|110.72|110.64|110.8|110.72|110.7|110.64|17057
1629467110000|2021-08-20 13:45:10|110.7|110.66|110.7|110.64|110.74|110.68|110.68|110.64|16141
1629467120000|2021-08-20 13:45:20|110.68|110.62|110.72|110.64|110.78|110.7|110.64|110.58|33702
1629467130000|2021-08-20 13:45:30|110.7|110.66|110.72|110.68|110.72|110.68|110.7|110.62|4318
1629467140000|2021-08-20 13:45:40|110.76|110.7|110.7|110.64|110.78|110.72|110.7|110.64|5519
1629467150000|2021-08-20 13:45:50|110.68||110.7||110.7||110.66||2000
1629467160000|2021-08-20 13:46:00|110.68|110.6|110.66|110.58|110.68|110.6|110.66|110.56|91
1629467170000|2021-08-20 13:46:10|110.64|110.56|110.62|110.56|110.66|110.58|110.62|110.56|1734
1629467180000|2021-08-20 13:46:20|110.64|110.58|110.7|110.62|110.7|110.64|110.64|110.58|4897
1629467190000|2021-08-20 13:46:30|110.68|110.6|110.74|110.68|110.74|110.68|110.64|110.6|5826
1629467200000|2021-08-20 13:46:40|110.72|110.66|110.7|110.64|110.74|110.66|110.68|110.64|1745
1629467210000|2021-08-20 13:46:50|110.74|110.66|110.66|110.6|110.76|110.7|110.66|110.6|25018
1629467220000|2021-08-20 13:47:00|110.68|110.62|110.7|110.66|110.72|110.66|110.68|110.62|6036
1629467230000|2021-08-20 13:47:10|110.72|110.68|110.7|110.64|110.76|110.68|110.7|110.64|8148
1629467240000|2021-08-20 13:47:20|110.72|110.66|110.58|110.54|110.74|110.68|110.58|110.54|12607
1629467250000|2021-08-20 13:47:30|110.6|110.52|110.56|110.5|110.6|110.52|110.56|110.5|829
1629467260000|2021-08-20 13:47:40|110.54|110.48|110.56|110.52|110.58|110.52|110.52|110.46|4193
1629467270000|2021-08-20 13:47:50|110.54|110.5|110.52|110.46|110.54|110.5|110.52|110.46|881
1629467280000|2021-08-20 13:48:00|110.5|110.48|110.5|110.46|110.54|110.5|110.5|110.46|15876
1629467290000|2021-08-20 13:48:10|110.48|110.44|110.46|110.4|110.48|110.44|110.46|110.4|8554
1629467300000|2021-08-20 13:48:20|110.44||110.44||110.46||110.44||17
1629467310000|2021-08-20 13:48:30|110.46|110.44|110.5|110.44|110.5|110.46|110.46|110.42|6063
1629467320000|2021-08-20 13:48:40|110.54|110.46|110.46|110.42|110.54|110.48|110.46|110.42|14167
1629467330000|2021-08-20 13:48:50|110.44|110.4|110.5|110.42|110.5|110.42|110.44|110.4|2653
1629467340000|2021-08-20 13:49:00||110.4||110.42||110.42||110.4|0
1629467350000|2021-08-20 13:49:10|110.48|110.4|110.38|110.32|110.48|110.4|110.38|110.32|2951
1629467360000|2021-08-20 13:49:20|110.36|110.3|110.4|110.32|110.46|110.38|110.36|110.3|43626
1629467370000|2021-08-20 13:49:30|110.38|110.34|110.4|110.32|110.4|110.34|110.38|110.32|1089
1629467380000|2021-08-20 13:49:40|110.38|110.3|110.3|110.22|110.38|110.3|110.3|110.22|7087
1629467390000|2021-08-20 13:49:50|110.32|110.24|110.36|110.3|110.36|110.3|110.28|110.2|3671
1629467400000|2021-08-20 13:50:00|110.38|110.32|110.36|110.34|110.38|110.34|110.36|110.3|0
1629467410000|2021-08-20 13:50:10|110.38|110.36|110.5|110.4|110.5|110.42|110.38|110.34|3022
1629467420000|2021-08-20 13:50:20|110.48|110.38|110.46|110.38|110.48|110.4|110.46|110.38|1107
1629467430000|2021-08-20 13:50:30|110.44|110.36|110.38|110.34|110.44|110.36|110.38|110.32|1248
1629467440000|2021-08-20 13:50:40|110.4|110.36|110.4|110.36|110.4|110.38|110.4|110.34|1
1629467450000|2021-08-20 13:50:50|110.38|110.34|110.38|110.34|110.42|110.34|110.38|110.34|657
1629467460000|2021-08-20 13:51:00|110.36|110.32|110.36|110.26|110.42|110.34|110.34|110.26|4544
1629467470000|2021-08-20 13:51:10||110.28||110.28||110.28||110.28|0
1629467490000|2021-08-20 13:51:30|110.34|110.26|110.32|110.28|110.34|110.3|110.26|110.24|13280
1629467500000|2021-08-20 13:51:40|110.3|110.26|110.32|110.24|110.32|110.28|110.26|110.18|5279
1629467510000|2021-08-20 13:51:50|110.34|110.26|110.32|110.26|110.34|110.32|110.32|110.26|5301
1629467520000|2021-08-20 13:52:00|110.34|110.28|110.32|110.28|110.36|110.3|110.32|110.28|5
1629467540000|2021-08-20 13:52:20||110.3||110.28||110.3||110.28|0
1629467550000|2021-08-20 13:52:30||110.3||110.28||110.3||110.28|0
1629467580000|2021-08-20 13:53:00|110.3|110.26|110.26|110.22|110.3|110.26|110.26|110.22|2114
1629467590000|2021-08-20 13:53:10|110.24|110.2|110.24|110.16|110.24|110.2|110.2|110.14|5581
1629467610000|2021-08-20 13:53:30|110.22|110.14|110.16|110.1|110.24|110.16|110.16|110.1|22538
1629467620000|2021-08-20 13:53:40|110.18|110.12|110.24|110.16|110.24|110.18|110.18|110.12|38314
1629467630000|2021-08-20 13:53:50|110.22|110.14|110.1|110.04|110.22|110.14|110.08|110.02|26046
1629467640000|2021-08-20 13:54:00|110.08|110.06|110.06|110.02|110.1|110.08|110.04|110.02|39120
1629467650000|2021-08-20 13:54:10|110.08|110.04|110.1|110.04|110.1|110.06|110.04|110|107479
1629467670000|2021-08-20 13:54:30|110.08|110.02|110|109.94|110.08|110.02|109.94|109.86|331349
1629467680000|2021-08-20 13:54:40|110.02|109.96|110|109.94|110.02|109.98|109.96|109.94|27606
1629467690000|2021-08-20 13:54:50|109.98|109.92|109.96|109.88|109.98|109.92|109.96|109.88|11729
1629467700000|2021-08-20 13:55:00|109.94|109.9|109.92|109.86|109.94|109.9|109.9|109.82|39349
1629467710000|2021-08-20 13:55:10|109.94|109.88|109.98|109.94|109.98|109.96|109.92|109.86|16903
1629467720000|2021-08-20 13:55:20|110.02|109.96|109.98|109.88|110.04|110|109.94|109.88|43728
1629467730000|2021-08-20 13:55:30|||||||||135
1629467740000|2021-08-20 13:55:40|109.96|109.9|109.9|109.84|109.98|109.9|109.9|109.84|0
1629467750000|2021-08-20 13:55:50|109.88|109.82|109.88|109.78|109.9|109.88|109.88|109.76|13192
1629467760000|2021-08-20 13:56:00|109.86|109.76|109.76|109.68|109.86|109.76|109.76|109.68|170608
1629467770000|2021-08-20 13:56:10||109.66||109.66||109.68||109.66|0
1629467780000|2021-08-20 13:56:20|109.74|109.68|109.76|109.68|109.76|109.7|109.72|109.66|4550
1629467790000|2021-08-20 13:56:30|109.74|109.7|109.7|109.64|109.78|109.7|109.7|109.6|61977
1629467800000|2021-08-20 13:56:40|109.72|109.66|109.8|109.74|109.8|109.76|109.72|109.66|22226
1629467810000|2021-08-20 13:56:50|109.78|109.72|109.74|109.66|109.8|109.72|109.74|109.66|100
1629467820000|2021-08-20 13:57:00|109.72|109.68|109.76|109.72|109.84|109.74|109.64|109.58|57925
1629467830000|2021-08-20 13:57:10|109.74|109.7|109.9|109.84|109.92|109.88|109.74|109.68|86344
1629467840000|2021-08-20 13:57:20|109.92|109.86|109.92|109.86|109.92|109.86|109.88|109.84|19577
1629467850000|2021-08-20 13:57:30|109.9|109.88|110|109.94|110.08|110.02|109.9|109.84|79633
1629467860000|2021-08-20 13:57:40|109.98|109.92|109.94|109.88|109.98|109.92|109.9|109.82|1518
1629467870000|2021-08-20 13:57:50|109.92|109.84|109.86|109.78|109.94|109.92|109.86|109.76|123579
1629467880000|2021-08-20 13:58:00|109.84|109.76|109.8|109.72|109.86|109.78|109.78|109.7|7350
1629467890000|2021-08-20 13:58:10|109.78|109.7|109.8|109.74|109.82|109.76|109.76|109.7|7918
1629467900000|2021-08-20 13:58:20|109.82|109.76|109.92|109.86|109.96|109.88|109.82|109.76|20837
1629467910000|2021-08-20 13:58:30|109.9|109.84|109.84|109.74|109.9|109.84|109.8|109.74|7535
1629467920000|2021-08-20 13:58:40|109.82|109.72|109.78|109.68|109.82|109.72|109.76|109.68|2268
1629467930000|2021-08-20 13:58:50|109.74|109.66|109.72|109.68|109.74|109.68|109.68|109.58|6714
1629467940000|2021-08-20 13:59:00|109.74|109.66|109.68|109.62|109.74|109.68|109.64|109.56|10038
1629467950000|2021-08-20 13:59:10|109.66|109.64|109.84|109.76|109.84|109.8|109.66|109.64|90063
1629467960000|2021-08-20 13:59:20|109.82|109.72|109.8|109.72|109.82|109.72|109.8|109.72|291
1629467970000|2021-08-20 13:59:30|109.78|109.74|109.84|109.76|109.84|109.8|109.78|109.74|369
1629467980000|2021-08-20 13:59:40|109.82|109.74|109.74|109.66|109.82|109.74|109.7|109.64|17372
1629467990000|2021-08-20 13:59:50|109.76|109.68|109.84|109.78|109.86|109.8|109.74|109.66|74042
1629468000000|2021-08-20 14:00:00|109.86|109.8|109.78|109.66|109.9|109.84|109.78|109.64|9222
1629468010000|2021-08-20 14:00:10|109.76|109.68|109.74|109.66|109.76|109.68|109.74|109.66|1552
1629468020000|2021-08-20 14:00:20|109.72|109.68|109.66|109.62|109.72|109.68|109.62|109.52|8581
1629468030000|2021-08-20 14:00:30|109.68|109.64|109.68|109.62|109.7|109.66|109.66|109.6|3900
1629468040000|2021-08-20 14:00:40|109.7|109.68|109.7|109.62|109.7|109.68|109.62|109.6|9806
1629468050000|2021-08-20 14:00:50|109.72|109.64|109.74|109.7|109.78|109.72|109.7|109.62|23933
1629468060000|2021-08-20 14:01:00|109.78|109.72|109.78|109.72|109.82|109.74|109.76|109.7|3875
1629468070000|2021-08-20 14:01:10|109.8|109.7|109.82|109.74|109.84|109.78|109.78|109.7|8126
1629468080000|2021-08-20 14:01:20||109.72||109.76||109.76||109.72|0
1629468090000|2021-08-20 14:01:30|109.84|109.78|109.82|109.78|109.84|109.8|109.82|109.78|6153
1629468100000|2021-08-20 14:01:40|109.8|109.76|109.78|109.72|109.82|109.76|109.74|109.72|13378
1629468110000|2021-08-20 14:01:50|109.8|109.74|109.9|109.82|109.92|109.82|109.76|109.74|12126
1629468120000|2021-08-20 14:02:00|109.92|109.84|109.98|109.9|110|109.9|109.92|109.84|3595
1629468130000|2021-08-20 14:02:10|110.02|109.94|110.04|110|110.1|110|110.02|109.94|2481
1629468140000|2021-08-20 14:02:20|110.02|109.98|109.98|109.9|110.04|109.98|109.94|109.9|8163
1629468160000|2021-08-20 14:02:40|109.96|109.86|109.98|109.88|109.98|109.88|109.94|109.86|7017
1629468180000|2021-08-20 14:03:00|109.96|109.86|109.98|109.88|109.98|109.9|109.88|109.8|6919
1629468190000|2021-08-20 14:03:10|109.96|109.86|109.96|109.86|109.96|109.86|109.94|109.86|0
1629468200000|2021-08-20 14:03:20|109.98|109.88|110|109.92|110.02|109.94|109.98|109.88|25283
1629468210000|2021-08-20 14:03:30|109.98|109.9|110|109.96|110.02|110|109.98|109.9|12885
1629468220000|2021-08-20 14:03:40|110.02||110.02||110.02||110.02||9037
1629468230000|2021-08-20 14:03:50||109.98||109.96||109.98||109.96|0
1629468240000|2021-08-20 14:04:00|110|109.98|110.06|109.98|110.08|110.04|110|109.96|14423
1629468250000|2021-08-20 14:04:10|110.04||110.04||110.06||110.04||893
1629468260000|2021-08-20 14:04:20|110.06|110|110.06|110|110.06|110.02|110.06|110|1506
1629468270000|2021-08-20 14:04:30|110.08|110.02|110.12|110.04|110.12|110.04|110.06|110.02|8545
1629468280000|2021-08-20 14:04:40|110.1|110.02|110.12|110.06|110.12|110.08|110.08|110.02|1258
1629468290000|2021-08-20 14:04:50|110.14|110.08|110.16|110.08|110.18|110.12|110.14|110.08|16099
1629468300000|2021-08-20 14:05:00|110.14|110.06|110.12|110.06|110.14|110.06|110.12|110.06|8
1629468310000|2021-08-20 14:05:10|110.1||110.12||110.12||110.1||0
1629468320000|2021-08-20 14:05:20|110.1|110.02|110.04|109.96|110.1|110.02|110.02|109.96|5918
1629468330000|2021-08-20 14:05:30|110.02|109.98|110.02|109.96|110.04|109.98|110|109.96|5507
1629468340000|2021-08-20 14:05:40|110.04|109.98|110.1|110.04|110.12|110.04|110.04|109.98|2431
1629468350000|2021-08-20 14:05:50|110.08|110.02|109.96|109.92|110.08|110.02|109.96|109.92|6495
1629468360000|2021-08-20 14:06:00|109.98|109.94|110.08|110.04|110.1|110.06|109.98|109.92|14362
1629468370000|2021-08-20 14:06:10|110.06|110.02|109.98|109.94|110.06|110.02|109.98|109.94|2334
1629468380000|2021-08-20 14:06:20|109.96|109.92|109.96|109.94|109.98|109.94|109.96|109.92|0
1629468390000|2021-08-20 14:06:30|109.98|109.96|110.02|109.96|110.02|109.98|109.98|109.96|15969
1629468400000|2021-08-20 14:06:40|110|109.98|110.08|110|110.08|110|110|109.98|2444
1629468410000|2021-08-20 14:06:50|110.06|110.02|110.16|110.1|110.16|110.14|110.06|110.02|17861
1629468420000|2021-08-20 14:07:00|110.18|110.12|110.24|110.18|110.26|110.18|110.14|110.1|8138
1629468430000|2021-08-20 14:07:10|110.26|110.2|110.26|110.2|110.3|110.2|110.26|110.2|100
1629468440000|2021-08-20 14:07:20|110.24|110.16|110.16|110.08|110.26|110.18|110.16|110.08|8720
1629468450000|2021-08-20 14:07:30|110.18|110.1|110.16|110.08|110.18|110.14|110.14|110.08|3534
1629468460000|2021-08-20 14:07:40|110.18|110.1|110.18|110.12|110.18|110.12|110.18|110.1|0
1629468470000|2021-08-20 14:07:50|110.16|110.1|110.18|110.12|110.18|110.12|110.14|110.1|8880
1629468480000|2021-08-20 14:08:00|110.16|110.1|110.16|110.1|110.18|110.12|110.16|110.1|21
1629468490000|2021-08-20 14:08:10|110.18|110.12|110.24|110.16|110.24|110.2|110.18|110.12|16807
1629468500000|2021-08-20 14:08:20|110.22|110.14|110.22|110.16|110.24|110.16|110.18|110.14|150
1629468510000|2021-08-20 14:08:30|110.2|110.14|110.12|110.08|110.2|110.16|110.12|110.08|14232
1629468530000|2021-08-20 14:08:50|110.14|110.1|110.14|110.1|110.14|110.1|110.14|110.08|8
1629468540000|2021-08-20 14:09:00|110.16|110.12|110.24|110.16|110.24|110.18|110.16|110.12|10732
1629468550000|2021-08-20 14:09:10|110.22|110.14|110.14|110.1|110.22|110.14|110.14|110.08|1945
1629468560000|2021-08-20 14:09:20|110.12|110.08|110.12|110.04|110.12|110.08|110.1|110.04|7302
1629468570000|2021-08-20 14:09:30|110.14|110.06|110.16|110.12|110.16|110.12|110.14|110.06|5877
1629468580000|2021-08-20 14:09:40|110.14|110.08|110.14|110.04|110.16|110.14|110.14|110.04|2329
1629468590000|2021-08-20 14:09:50||110.06||110.06||110.08||110.06|0
1629468600000|2021-08-20 14:10:00|110.16|110.08|110.2|110.14|110.24|110.18|110.14|110.04|16741
1629468610000|2021-08-20 14:10:10|110.22|110.16|110.16|110.1|110.24|110.18|110.16|110.08|12490
1629468630000|2021-08-20 14:10:30|110.18|110.12|110.16|110.12|110.2|110.16|110.16|110.12|2554
1629468640000|2021-08-20 14:10:40|110.18|110.14|110.2|110.14|110.2|110.14|110.18|110.1|264
1629468650000|2021-08-20 14:10:50|110.18||110.2||110.2||110.18||0
1629468660000|2021-08-20 14:11:00|110.22|110.16|110.22|110.14|110.26|110.2|110.16|110.1|44019
1629468670000|2021-08-20 14:11:10|110.2|110.16|110.18|110.1|110.2|110.16|110.16|110.1|397
1629468680000|2021-08-20 14:11:20|110.16|110.08|110.14|110.08|110.16|110.1|110.14|110.08|3182
1629468690000|2021-08-20 14:11:30|110.16|110.1|110.2|110.14|110.24|110.18|110.14|110.1|6120
1629468700000|2021-08-20 14:11:40|110.22|110.16|110.28|110.2|110.28|110.2|110.2|110.16|6451
1629468710000|2021-08-20 14:11:50|110.3||110.28||110.3||110.28||0
1629468720000|2021-08-20 14:12:00|110.26|110.18|110.16|110.12|110.26|110.18|110.16|110.08|9914
1629468730000|2021-08-20 14:12:10|110.14|110.1|110.12|110.08|110.14|110.1|110.12|110.08|1637
1629468740000|2021-08-20 14:12:20|110.1|110.04|110.1|110.08|110.12|110.08|110.1|110.04|7211
1629468750000|2021-08-20 14:12:30|110.12|110.1|110.16|110.08|110.16|110.14|110.1|110.08|16877
1629468760000|2021-08-20 14:12:40|110.14|110.1|110.14|110.1|110.14|110.1|110.14|110.1|0
1629468770000|2021-08-20 14:12:50|110.12|110.08|110.08|109.98|110.12|110.08|110.04|109.96|13937
1629468780000|2021-08-20 14:13:00|110.1|110|110.18|110.12|110.18|110.14|110.1|110|8102
1629468790000|2021-08-20 14:13:10|110.2|110.14|110.14|110.12|110.2|110.14|110.12|110.1|7370
1629468800000|2021-08-20 14:13:20|110.1|110.1|110.1|110.02|110.14|110.1|110.1|110.02|4301
1629468810000|2021-08-20 14:13:30|110.12||110.1||110.12||110.1||0
1629468820000|2021-08-20 14:13:40|110.12||110.1||110.12||110.1||429
1629468830000|2021-08-20 14:13:50|110.08|110|110.06|110|110.08|110|110.06|109.98|0
1629468840000|2021-08-20 14:14:00|110.04|109.98|110.04|109.96|110.06|110.02|110.02|109.94|2532
1629468850000|2021-08-20 14:14:10|110.06|109.98|110.06|110.02|110.06|110.02|110.04|109.96|3800
1629468860000|2021-08-20 14:14:20|110.08|110.04|110.04|110|110.08|110.04|110.04|109.96|4177
1629468870000|2021-08-20 14:14:30|110.06|109.96|110.02|109.96|110.06|109.96|109.98|109.92|3222
1629468880000|2021-08-20 14:14:40|110.04|109.98|110.04|109.98|110.06|109.98|110.04|109.98|0
1629468890000|2021-08-20 14:14:50|110.06||110.04||110.06||110.04||19418
1629468900000|2021-08-20 14:15:00|110.02||110.02||110.04||110.02||1600
1629468910000|2021-08-20 14:15:10|110.04|110|110.06|110|110.08|110.04|110.04|109.98|6051
1629468920000|2021-08-20 14:15:20|110.04|109.96|110.06|110|110.08|110.06|110.02|109.94|53487
1629468930000|2021-08-20 14:15:30|110.08|110.02|110.08|110.02|110.1|110.06|110.08|110.02|13336
1629468940000|2021-08-20 14:15:40|110.1|110.04|110.1|110.02|110.14|110.08|110.08|110.02|12495
1629468950000|2021-08-20 14:15:50|110.12|110.04|110.12|110.06|110.12|110.08|110.12|110.04|3362
1629468960000|2021-08-20 14:16:00|110.14|110.08|110.14|110.08|110.2|110.16|110.1|110.08|19391
1629468970000|2021-08-20 14:16:10|110.12|110.06|110|109.98|110.12|110.06|110|109.94|16984
1629468980000|2021-08-20 14:16:20|109.98|109.94|110.06|109.98|110.06|109.98|109.98|109.92|670
1629468990000|2021-08-20 14:16:30|110.08|110|110.08|110.04|110.1|110.04|110.02|109.98|4931
1629469000000|2021-08-20 14:16:40|110.1|110.06|110.1|110.04|110.1|110.06|110.08|110.04|9303
1629469010000|2021-08-20 14:16:50|110.08|110.06|110.14|110.06|110.14|110.1|110.08|110.06|5230
1629469020000|2021-08-20 14:17:00|110.16|110.08|110.2|110.14|110.2|110.14|110.14|110.06|8304
1629469030000|2021-08-20 14:17:10|110.22|110.16|110.2|110.12|110.26|110.18|110.16|110.1|6092
1629469050000|2021-08-20 14:17:30|110.22|110.14|110.16|110.12|110.24|110.18|110.16|110.12|5239
1629469060000|2021-08-20 14:17:40|110.14|110.1|110.16|110.1|110.16|110.1|110.14|110.1|330
1629469070000|2021-08-20 14:17:50|110.18|110.12|110.18|110.12|110.18|110.12|110.18|110.1|1
1629469080000|2021-08-20 14:18:00|110.2|110.14|110.24|110.2|110.28|110.22|110.2|110.14|10235
1629469090000|2021-08-20 14:18:10|110.26|110.22|110.34|110.26|110.4|110.32|110.24|110.2|39648
1629469100000|2021-08-20 14:18:20|110.32|110.24|110.34|110.26|110.34|110.26|110.28|110.24|7318
1629469110000|2021-08-20 14:18:30|110.32|110.24|110.26|110.2|110.32|110.24|110.26|110.2|1958
1629469120000|2021-08-20 14:18:40|110.28|110.22|110.26|110.2|110.28|110.22|110.22|110.16|10465
1629469130000|2021-08-20 14:18:50||110.22||110.2||110.24||110.2|34
1629469140000|2021-08-20 14:19:00|110.24|110.18|110.26|110.2|110.26|110.2|110.24|110.16|0
1629469150000|2021-08-20 14:19:10|110.28|110.18|110.26|110.2|110.28|110.24|110.26|110.18|3069
1629469160000|2021-08-20 14:19:20|110.24|110.18|110.22|110.16|110.24|110.18|110.22|110.16|0
1629469170000|2021-08-20 14:19:30|110.2|110.14|110.22|110.12|110.22|110.14|110.2|110.12|258
1629469180000|2021-08-20 14:19:40||110.1||110.1||110.1||110.1|0
1629469190000|2021-08-20 14:19:50|110.2|110.12|110.18|110.12|110.2|110.12|110.18|110.12|0
1629469200000|2021-08-20 14:20:00|110.16|110.1|110.1|110.06|110.16|110.1|110.08|110.04|4095
1629469210000|2021-08-20 14:20:10|110.08|110.04|110.1|110.06|110.1|110.06|110.08|110.04|6468
1629469220000|2021-08-20 14:20:20|110.12|110.08|110.2|110.12|110.2|110.14|110.12|110.08|14477
1629469230000|2021-08-20 14:20:30|110.18|110.14|110.26|110.2|110.28|110.2|110.18|110.14|0
1629469240000|2021-08-20 14:20:40|||||||||4000
1629469260000|2021-08-20 14:21:00|110.24|110.22|110.26|110.22|110.26|110.22|110.2|110.18|30677
1629469270000|2021-08-20 14:21:10|110.24|110.24|110.32|110.26|110.32|110.26|110.24|110.24|3681
1629469280000|2021-08-20 14:21:20|110.34|110.28|110.34|110.28|110.34|110.28|110.34|110.26|0
1629469290000|2021-08-20 14:21:30|110.32|110.26|110.34|110.3|110.38|110.32|110.3|110.26|6538
1629469300000|2021-08-20 14:21:40|110.32|110.26|110.34|110.28|110.34|110.3|110.32|110.26|1295
1629469310000|2021-08-20 14:21:50|110.32||110.32||110.34||110.32||2206
1629469320000|2021-08-20 14:22:00|110.34|110.3|110.46|110.38|110.46|110.38|110.32|110.3|17159
1629469330000|2021-08-20 14:22:10|110.48|110.4|110.5|110.46|110.5|110.46|110.48|110.4|5775
1629469340000|2021-08-20 14:22:20|110.52|110.44|110.52|110.46|110.54|110.5|110.5|110.44|22784
1629469350000|2021-08-20 14:22:30|110.5|110.44|110.46|110.42|110.5|110.48|110.46|110.4|18518
1629469360000|2021-08-20 14:22:40|110.44|110.4|110.44|110.38|110.46|110.4|110.42|110.36|2023
1629469380000|2021-08-20 14:23:00|110.42|110.36|110.38|110.32|110.42|110.36|110.36|110.3|5032
1629469390000|2021-08-20 14:23:10|110.4|110.3|110.38|110.32|110.4|110.34|110.38|110.3|0
1629469400000|2021-08-20 14:23:20|110.4|110.34|110.44|110.38|110.44|110.4|110.4|110.34|5094
1629469410000|2021-08-20 14:23:30|110.46|110.4|110.44|110.38|110.46|110.44|110.44|110.36|6270
1629469430000|2021-08-20 14:23:50|110.46|110.4|110.46|110.4|110.46|110.42|110.46|110.4|5790
1629469440000|2021-08-20 14:24:00|110.48|110.42|110.54|110.48|110.54|110.48|110.48|110.42|8124
1629469450000|2021-08-20 14:24:10|110.52|110.46|110.42|110.38|110.52|110.46|110.42|110.38|6493
1629469460000|2021-08-20 14:24:20|110.4|110.34|110.36|110.28|110.4|110.34|110.34|110.26|509
1629469480000|2021-08-20 14:24:40|110.34||110.34||110.36||110.34||0
1629469490000|2021-08-20 14:24:50|110.36||110.34||110.36||110.34||0
1629469510000|2021-08-20 14:25:10|110.32|110.3|110.28|110.24|110.32|110.3|110.28|110.2|3193
1629469520000|2021-08-20 14:25:20|110.26|110.2|110.24|110.18|110.26|110.2|110.24|110.16|854
1629469530000|2021-08-20 14:25:30|110.26|110.2|110.28|110.22|110.28|110.26|110.24|110.2|5562
1629469540000|2021-08-20 14:25:40|110.3|110.24|110.32|110.26|110.32|110.28|110.3|110.24|537
1629469550000|2021-08-20 14:25:50|110.36|110.28|110.32|110.26|110.36|110.32|110.3|110.26|5452
1629469560000|2021-08-20 14:26:00|110.34|110.28|110.34|110.28|110.34|110.3|110.34|110.28|4588
1629469570000|2021-08-20 14:26:10|110.32|110.26|110.32|110.26|110.34|110.28|110.3|110.26|930
1629469600000|2021-08-20 14:26:40|110.34|110.28|110.34|110.28|110.34|110.3|110.34|110.28|0
1629469610000|2021-08-20 14:26:50|110.32|110.26|110.34|110.28|110.34|110.3|110.32|110.26|253
1629469620000|2021-08-20 14:27:00|110.32||110.32||110.32||110.32||0
1629469630000|2021-08-20 14:27:10|||||||||77162
1629469640000|2021-08-20 14:27:20|110.3|110.26|110.32|110.26|110.32|110.28|110.3|110.26|1515
1629469650000|2021-08-20 14:27:30|110.34|110.32|110.32|110.28|110.34|110.32|110.32|110.26|30600
1629469660000|2021-08-20 14:27:40|110.3|110.26|110.3|110.26|110.3|110.26|110.28|110.24|2333
1629469680000|2021-08-20 14:28:00|110.28|110.24|110.36|110.32|110.4|110.36|110.28|110.24|9963
1629469690000|2021-08-20 14:28:10|110.38|110.34|110.38|110.32|110.38|110.34|110.38|110.32|8
1629469700000|2021-08-20 14:28:20|110.4|110.34|110.4|110.34|110.4|110.36|110.38|110.32|200
1629469710000|2021-08-20 14:28:30|110.38|110.32|110.38|110.32|110.4|110.34|110.38|110.32|44460
1629469720000|2021-08-20 14:28:40|110.36|110.4|110.42|110.36|110.46|110.4|110.36|110.32|53032
1629469730000|2021-08-20 14:28:50|110.44|110.38|110.44|110.38|110.46|110.4|110.44|110.38|0
1629469740000|2021-08-20 14:29:00|110.46||110.46||110.46||110.46||0
1629469750000|2021-08-20 14:29:10|110.44|110.4|110.46|110.4|110.5|110.46|110.44|110.4|1621
1629469760000|2021-08-20 14:29:20|110.48|110.42|110.54|110.48|110.54|110.48|110.48|110.42|1408
1629469770000|2021-08-20 14:29:30|110.52|110.46|110.48|110.42|110.52|110.46|110.48|110.4|1585
1629469780000|2021-08-20 14:29:40|110.5|110.44|110.5|110.44|110.52|110.46|110.5|110.42|969
1629469800000|2021-08-20 14:30:00|110.48|110.42|110.48|110.42|110.48|110.42|110.4|110.36|17669
1629469810000|2021-08-20 14:30:10|110.5|110.44|110.44|110.36|110.5|110.46|110.42|110.36|60252
1629469820000|2021-08-20 14:30:20|110.42|110.38|110.46|110.4|110.52|110.42|110.42|110.38|18300
1629469850000|2021-08-20 14:30:50|110.4|110.38|110.38|110.34|110.4|110.38|110.38|110.32|5014
1629469860000|2021-08-20 14:31:00||110.32||110.34||110.34||110.32|1494
1629469870000|2021-08-20 14:31:10|110.36|110.32|110.3|110.24|110.36|110.32|110.3|110.24|1520
1629469880000|2021-08-20 14:31:20|110.32|110.26|110.32|110.26|110.32|110.28|110.32|110.26|0
1629469900000|2021-08-20 14:31:40|110.3|110.24|110.28|110.22|110.3|110.26|110.2|110.18|27803
1629469910000|2021-08-20 14:31:50|110.3|110.24|110.3|110.22|110.32|110.26|110.3|110.22|3195
1629469920000|2021-08-20 14:32:00|110.32|110.24|110.26|110.2|110.32|110.3|110.26|110.18|7887
1629469930000|2021-08-20 14:32:10|110.28|110.22|110.32|110.26|110.32|110.26|110.28|110.22|2030
1629469940000|2021-08-20 14:32:20|110.3|110.28|110.42|110.34|110.42|110.34|110.3|110.28|24298
1629469970000|2021-08-20 14:32:50|110.4|110.32|110.4|110.34|110.4|110.34|110.38|110.32|0
1629469980000|2021-08-20 14:33:00|110.42|110.36|110.4|110.34|110.42|110.38|110.4|110.34|2940
1629469990000|2021-08-20 14:33:10|110.38|110.32|110.38|110.32|110.38|110.32|110.36|110.32|656
1629470000000|2021-08-20 14:33:20|110.4|110.34|110.38|110.34|110.4|110.34|110.36|110.34|1006
1629470020000|2021-08-20 14:33:40|110.36|110.32|110.32|110.26|110.36|110.32|110.3|110.24|21406
1629470030000|2021-08-20 14:33:50|110.34|110.28|110.34|110.3|110.34|110.3|110.34|110.28|3458
1629470040000|2021-08-20 14:34:00|110.36|110.32|110.34|110.28|110.36|110.32|110.34|110.28|7737
1629470060000|2021-08-20 14:34:20|110.32|110.26|110.24|110.16|110.32|110.26|110.2|110.14|54380
1629470070000|2021-08-20 14:34:30|110.26|110.18|110.26|110.18|110.26|110.2|110.24|110.18|3500
1629470080000|2021-08-20 14:34:40||110.2||110.2||110.2||110.2|692
1629470090000|2021-08-20 14:34:50|110.24|110.18|110.24|110.16|110.24|110.2|110.22|110.14|80
1629470100000|2021-08-20 14:35:00|110.26|110.18|110.22|110.14|110.26|110.2|110.22|110.14|11179
1629470110000|2021-08-20 14:35:10|110.2|110.12|110.16|110.12|110.2|110.12|110.16|110.1|4740
1629470120000|2021-08-20 14:35:20|110.2|110.14|110.22|110.18|110.22|110.18|110.2|110.14|6725
1629470130000|2021-08-20 14:35:30|110.2||110.2||110.2||110.2||1000
1629470140000|2021-08-20 14:35:40|110.18|110.16|110.2|110.16|110.22|110.16|110.16|110.1|10220
1629470150000|2021-08-20 14:35:50|110.18|110.14|110.14|110.1|110.18|110.14|110.14|110.1|1963
1629470170000|2021-08-20 14:36:10|110.12|110.06|110.12|110.06|110.12|110.06|110.12|110.04|2614
1629470190000|2021-08-20 14:36:30|110.14|110.04|110.18|110.12|110.18|110.12|110.14|110.04|28274
1629470200000|2021-08-20 14:36:40|110.16|110.1|110.16|110.1|110.18|110.12|110.16|110.1|5
1629470210000|2021-08-20 14:36:50|110.18|110.12|110.18|110.1|110.18|110.12|110.16|110.1|0
1629470220000|2021-08-20 14:37:00|110.16|110.08|110.08|110.06|110.16|110.08|110.08|110.06|10309
1629470230000|2021-08-20 14:37:10|110.1|110.04|110.1|110.06|110.1|110.06|110.08|110.04|1353
1629470240000|2021-08-20 14:37:20|110.12|110.08|110.18|110.12|110.2|110.12|110.12|110.08|3951
1629470250000|2021-08-20 14:37:30|110.2|110.1|110.12|110.06|110.2|110.1|110.12|110.06|0
1629470260000|2021-08-20 14:37:40|110.1|110.04|110.08|110.02|110.1|110.04|110.06|110|50878
1629470270000|2021-08-20 14:37:50|110.06|110.04|110.06|110|110.06|110.04|110.06|110|113
1629470280000|2021-08-20 14:38:00|110.08|110.02|110.1|110.06|110.14|110.1|110.06|110|31429
1629470290000|2021-08-20 14:38:10|110.12|110.08|110.12|110.06|110.12|110.08|110.12|110.06|2919
1629470300000|2021-08-20 14:38:20||110.04||110.06||110.06||110.04|0
1629470310000|2021-08-20 14:38:30|110.14|110.08|110.18|110.12|110.18|110.14|110.14|110.08|872
1629470320000|2021-08-20 14:38:40||110.1||110.12||110.12||110.1|0
1629470330000|2021-08-20 14:38:50|110.16|110.1|110.16|110.1|110.18|110.12|110.14|110.1|86
1629470340000|2021-08-20 14:39:00|110.14|110.12|110.16|110.12|110.16|110.14|110.14|110.1|9782
1629470360000|2021-08-20 14:39:20|110.14|110.08|110.14|110.1|110.14|110.1|110.14|110.08|1846
1629470380000|2021-08-20 14:39:40|||||||||11
1629470390000|2021-08-20 14:39:50|110.12|110.08|110.12|110.06|110.12|110.08|110.12|110.06|5349
1629470410000|2021-08-20 14:40:10|110.14|110.08|110.16|110.12|110.16|110.12|110.14|110.08|9864
1629470420000|2021-08-20 14:40:20|110.14|110.1|110.14|110.08|110.14|110.1|110.1|110.06|5341
1629470450000|2021-08-20 14:40:50|110.16|110.1|110.16|110.1|110.16|110.12|110.14|110.1|1954
1629470470000|2021-08-20 14:41:10|110.14|110.08|110.16|110.1|110.16|110.1|110.14|110.08|0
1629470480000|2021-08-20 14:41:20|110.18|110.12|110.14|110.1|110.18|110.14|110.12|110.08|6644
1629470500000|2021-08-20 14:41:40|110.12|110.08|110.1|110.06|110.12|110.08|110.1|110.06|359
1629470520000|2021-08-20 14:42:00|110.12|110.08|110.12|110.08|110.14|110.08|110.12|110.06|1898
1629470530000|2021-08-20 14:42:10|110.14|110.1|110.14|110.08|110.16|110.12|110.14|110.08|8322
1629470540000|2021-08-20 14:42:20|||||||||4333
1629470550000|2021-08-20 14:42:30|110.16|110.1|110.14|110.1|110.16|110.1|110.14|110.1|1951
1629470560000|2021-08-20 14:42:40||110.08||110.08||110.1||110.08|0
1629470570000|2021-08-20 14:42:50||110.1||110.08||110.1||110.08|0
1629470580000|2021-08-20 14:43:00|110.12||110.14||110.14||110.12||0
1629470590000|2021-08-20 14:43:10|110.12|110.06|110.12|110.06|110.12|110.06|110.06|110.02|13350
1629470610000|2021-08-20 14:43:30|110.1|110.04|110.1|110.04|110.1|110.04|110.1|110.04|0
1629470620000|2021-08-20 14:43:40|110.12|110.06|110.1|110.06|110.14|110.08|110.1|110.06|0
1629470630000|2021-08-20 14:43:50|110.08|110.04|110.04|110|110.08|110.04|110.02|110|8976
1629470640000|2021-08-20 14:44:00|110.02|109.98|110.02|109.96|110.04|109.98|109.98|109.92|48439
1629470650000|2021-08-20 14:44:10|110|109.98|110|109.96|110.04|109.98|110|109.96|9028
1629470660000|2021-08-20 14:44:20|109.98||110||110||109.98||247
1629470680000|2021-08-20 14:44:40|110.02|109.98|109.98|109.92|110.02|109.98|109.96|109.9|14187
1629470700000|2021-08-20 14:45:00|109.96||109.96||109.96||109.96||0
1629470730000|2021-08-20 14:45:30|||||||||99
1629470760000|2021-08-20 14:46:00|109.94|109.9|109.88|109.82|109.94|109.9|109.86|109.82|4130
1629470770000|2021-08-20 14:46:10||109.84||109.84||109.84||109.84|20500
1629470780000|2021-08-20 14:46:20|109.9|109.86|109.86|109.8|109.9|109.86|109.84|109.78|5838
1629470790000|2021-08-20 14:46:30|109.84|109.82|109.84|109.78|109.86|109.82|109.84|109.78|592
1629470800000|2021-08-20 14:46:40|109.86|109.8|109.86|109.82|109.88|109.84|109.86|109.8|18306
1629470820000|2021-08-20 14:47:00|109.84|109.8|109.86|109.8|109.86|109.8|109.82|109.74|12526
1629470830000|2021-08-20 14:47:10|||||||||20000
1629470840000|2021-08-20 14:47:20|109.88|109.82|109.92|109.86|109.92|109.86|109.88|109.82|14257
1629470930000|2021-08-20 14:48:50|||||||||2252
1629470940000|2021-08-20 14:49:00|109.9|109.84|109.9|109.86|109.9|109.86|109.9|109.84|800
1629470950000|2021-08-20 14:49:10|109.92|109.88|109.92|109.86|109.92|109.88|109.92|109.86|462
1629470980000|2021-08-20 14:49:40|109.94|109.88|109.92|109.86|109.96|109.9|109.88|109.84|12203
1629470990000|2021-08-20 14:49:50|109.9||109.92||109.92||109.9||0
1629471010000|2021-08-20 14:50:10|109.9|109.88|109.92|109.9|109.94|109.9|109.9|109.88|2049
1629471020000|2021-08-20 14:50:20|109.9|109.86|109.9|109.86|109.92|109.86|109.9|109.86|234
1629471030000|2021-08-20 14:50:30|109.92||109.9||109.92||109.9||0
1629471040000|2021-08-20 14:50:40|109.92||109.9||109.92||109.9||372
1629471050000|2021-08-20 14:50:50|109.92|109.88|109.9|109.86|109.92|109.88|109.9|109.86|1
1629471060000|2021-08-20 14:51:00|109.92|109.84|109.92|109.86|109.92|109.86|109.86|109.8|10226
1629471070000|2021-08-20 14:51:10|109.94|109.88|109.9|109.84|109.94|109.9|109.9|109.84|1953
1629471080000|2021-08-20 14:51:20|109.88|109.82|109.82|109.78|109.88|109.82|109.82|109.76|4546
1629471090000|2021-08-20 14:51:30|||||||||50000
1629471100000|2021-08-20 14:51:40|109.84|109.84|109.86|109.84|109.86|109.84|109.84|109.78|22396
1629471110000|2021-08-20 14:51:50||109.8||109.84||109.84||109.78|8426
1629471120000|2021-08-20 14:52:00|109.88|109.8|109.92|109.86|109.92|109.9|109.88|109.8|21336
1629471130000|2021-08-20 14:52:10|109.94|109.88|109.96|109.9|109.96|109.9|109.92|109.86|2153
1629471140000|2021-08-20 14:52:20|109.98|109.92|110|109.94|110|109.94|109.96|109.92|785
1629471150000|2021-08-20 14:52:30|||||||||257
1629471170000|2021-08-20 14:52:50|110.02|109.96|110|109.96|110.02|109.98|110|109.96|2664
1629471180000|2021-08-20 14:53:00|109.98|109.98|109.98|109.9|110|109.98|109.96|109.9|163
1629471190000|2021-08-20 14:53:10|109.96||109.96||109.96||109.96||0
1629471200000|2021-08-20 14:53:20|109.94||109.94||109.94||109.94||1805
1629471210000|2021-08-20 14:53:30|109.96||109.96||109.96||109.96||0
1629471220000|2021-08-20 14:53:40|109.94||109.96||109.96||109.94||0
1629471230000|2021-08-20 14:53:50|109.94|109.92|110|109.94|110|109.98|109.94|109.92|7296
1629471250000|2021-08-20 14:54:10|110.02|109.96|110|109.96|110.02|109.98|110|109.96|7198
1629471260000|2021-08-20 14:54:20|109.98|109.94|109.96|109.92|109.98|109.94|109.96|109.92|14151
1629471270000|2021-08-20 14:54:30|109.98||109.98||109.98||109.98||0
1629471280000|2021-08-20 14:54:40|109.96|109.94|110.02|109.96|110.02|109.96|109.96|109.94|2252
1629471290000|2021-08-20 14:54:50|110||110.02||110.02||110||0
1629471300000|2021-08-20 14:55:00|110|109.98|109.96|109.92|110|109.98|109.96|109.92|3845
1629471310000|2021-08-20 14:55:10|109.98|109.94|109.98|109.94|109.98|109.94|109.96|109.92|3122
1629471320000|2021-08-20 14:55:20|110|109.96|110|109.96|110.02|110|110|109.94|11716
1629471340000|2021-08-20 14:55:40|109.98|109.94|110|109.94|110|109.94|109.98|109.94|1652
1629471350000|2021-08-20 14:55:50|110.02|109.96|110.04|109.98|110.04|109.98|110.02|109.96|6796
1629471360000|2021-08-20 14:56:00|110||110.04||110.04||110||756
1629471370000|2021-08-20 14:56:10|110.06|110|110.04|109.98|110.06|110|110.04|109.98|0
1629471380000|2021-08-20 14:56:20|110.02|109.96|110|109.96|110.02|109.96|110|109.94|0
1629471390000|2021-08-20 14:56:30||109.94||109.98||109.98||109.94|0
1629471410000|2021-08-20 14:56:50|110.02|110|110.04|110|110.04|110.02|110.02|110|1133
1629471420000|2021-08-20 14:57:00||109.98||109.98||109.98||109.98|0
1629471430000|2021-08-20 14:57:10|110.02|109.96|110.04|110|110.06|110.02|110.02|109.96|2096
1629471440000|2021-08-20 14:57:20|110.06|110.02|110.18|110.12|110.18|110.12|110.06|110.02|7517
1629471450000|2021-08-20 14:57:30|110.16|110.1|110.14|110.1|110.18|110.12|110.14|110.08|16613
1629471460000|2021-08-20 14:57:40|110.12|110.08|110.16|110.1|110.16|110.12|110.1|110.06|28982
1629471470000|2021-08-20 14:57:50|110.14|110.08|110.24|110.18|110.24|110.18|110.14|110.08|11081
1629471480000|2021-08-20 14:58:00|110.22|110.16|110.18|110.12|110.22|110.18|110.16|110.1|14636
1629471490000|2021-08-20 14:58:10|110.16|110.14|110.2|110.14|110.2|110.14|110.16|110.14|446
1629471500000|2021-08-20 14:58:20|110.18||110.18||110.18||110.18||0
1629471510000|2021-08-20 14:58:30|110.16|110.12|110.18|110.14|110.18|110.14|110.16|110.12|6650
1629471520000|2021-08-20 14:58:40|110.2|110.16|110.18|110.14|110.2|110.18|110.18|110.14|6047
1629471530000|2021-08-20 14:58:50|110.2|110.16|110.22|110.18|110.22|110.18|110.2|110.14|8155
1629471540000|2021-08-20 14:59:00|110.18|110.16|110.18|110.16|110.18|110.18|110.18|110.16|3116
1629471550000|2021-08-20 14:59:10|110.2|110.18|110.2|110.16|110.22|110.18|110.2|110.16|3421
1629471560000|2021-08-20 14:59:20|110.18|110.14|110.18|110.14|110.2|110.16|110.18|110.14|1026
1629471570000|2021-08-20 14:59:30|110.16|110.12|110.14|110.1|110.18|110.12|110.14|110.1|7228
1629471580000|2021-08-20 14:59:40|110.12|110.12|110.16|110.14|110.16|110.14|110.12|110.12|5456
1629471590000|2021-08-20 14:59:50||110.12||110.12||110.14||110.12|3999
1629471600000|2021-08-20 15:00:00|110.14||110.16||110.16||110.14||703
1629471620000|2021-08-20 15:00:20|110.14|110.14|110.1|110.04|110.14|110.14|110.08|110.04|13027
1629471630000|2021-08-20 15:00:30||110.02||110.02||110.02||110.02|5000
1629471650000|2021-08-20 15:00:50||110.04||110.04||110.04||110.02|0
1629471670000|2021-08-20 15:01:10|110.08|110.02|110.08|110.02|110.08|110.04|110.08|110.02|0
1629471680000|2021-08-20 15:01:20||110.04||110.04||110.04||110.04|0
1629471710000|2021-08-20 15:01:50|110.06|110.02|109.96|109.9|110.06|110.02|109.94|109.88|13733
1629471720000|2021-08-20 15:02:00||109.92||109.9||109.92||109.9|19
1629471730000|2021-08-20 15:02:10|109.94|109.92|109.96|109.92|109.96|109.92|109.94|109.9|2102
1629471750000|2021-08-20 15:02:30|109.94|109.9|109.94|109.9|109.94|109.9|109.94|109.88|1103
1629471760000|2021-08-20 15:02:40|109.96|109.92|109.96|109.92|109.96|109.92|109.96|109.92|5366
1629471770000|2021-08-20 15:02:50||109.9||109.9||109.9||109.9|85
1629471780000|2021-08-20 15:03:00||109.92||109.92||109.92||109.9|1365
1629471810000|2021-08-20 15:03:30|||||||||25000
1629471830000|2021-08-20 15:03:50|109.94||109.96||109.96||109.94||894
1629471850000|2021-08-20 15:04:10|109.94||109.96||109.96||109.94||0
1629471860000|2021-08-20 15:04:20|109.94|109.94|109.96|109.92|109.96|109.94|109.94|109.92|3317
1629471870000|2021-08-20 15:04:30|||||||||16902
1629471880000|2021-08-20 15:04:40|109.94|109.9|109.9|109.88|109.94|109.9|109.88|109.86|7744
1629471890000|2021-08-20 15:04:50|109.92||109.92||109.92||109.92||0
1629471930000|2021-08-20 15:05:30|109.94|109.9|110.02|110|110.04|110|109.94|109.9|26552
1629471940000|2021-08-20 15:05:40||109.98||109.98||110||109.98|87
1629471950000|2021-08-20 15:05:50||110||110||110||110|0
1629471960000|2021-08-20 15:06:00|110|109.98|110|109.94|110|109.98|109.98|109.94|826
1629471970000|2021-08-20 15:06:10||109.96||109.94||109.96||109.94|0
1629471980000|2021-08-20 15:06:20||109.96||109.96||109.96||109.96|0
1629471990000|2021-08-20 15:06:30|109.98|109.94|109.98|109.94|109.98|109.94|109.96|109.94|2341
1629472020000|2021-08-20 15:07:00|109.96|109.96|110|109.94|110|109.96|109.96|109.94|10099
1629472040000|2021-08-20 15:07:20|109.98||109.98||109.98||109.98||7
1629472050000|2021-08-20 15:07:30|110|109.96|109.98|109.96|110|109.96|109.98|109.94|0
1629472060000|2021-08-20 15:07:40|110||110||110||110||1954
1629472070000|2021-08-20 15:07:50||109.94||109.96||109.96||109.94|1
1629472090000|2021-08-20 15:08:10|||||||||18084
1629472100000|2021-08-20 15:08:20|110.02|109.98|110.02|110|110.06|110|110.02|109.98|3597
1629472110000|2021-08-20 15:08:30|110.06||110.04||110.06||110.04||1918
1629472120000|2021-08-20 15:08:40||109.98||109.98||110||109.98|50
1629472130000|2021-08-20 15:08:50|110.02|110|110.04|109.98|110.04|110|110.02|109.96|0
1629472140000|2021-08-20 15:09:00|110.08|110|110.06|110|110.08|110.02|110.06|110|45
1629472150000|2021-08-20 15:09:10|110.04|109.98|110.04|109.98|110.04|109.98|110.04|109.98|0
1629472160000|2021-08-20 15:09:20||110||109.98||110||109.98|0
1629472170000|2021-08-20 15:09:30|||||||||3638
1629472180000|2021-08-20 15:09:40|110.06|110|110.08|110.02|110.08|110.06|110.06|110|2876
1629472190000|2021-08-20 15:09:50|110.06|110.04|110.04|110|110.08|110.04|110.04|109.98|17656
1629472200000|2021-08-20 15:10:00|110.02|109.98|110.04|110|110.06|110.04|110|109.98|17683
1629472230000|2021-08-20 15:10:30||109.98||110||110||109.98|0
1629472240000|2021-08-20 15:10:40|||||||||33
1629472250000|2021-08-20 15:10:50||109.98||109.98||109.98||109.98|0
1629472260000|2021-08-20 15:11:00||110||110||110||110|5453
1629472280000|2021-08-20 15:11:20|110.02|109.98|110|109.96|110.08|110.02|109.98|109.96|71981
1629472290000|2021-08-20 15:11:30|109.98||109.98||109.98||109.98||0
1629472300000|2021-08-20 15:11:40|110|109.98|110|109.98|110|109.98|110|109.98|15294
1629472310000|2021-08-20 15:11:50|110.02|110|110.02|109.98|110.02|110|110|109.98|18203
1629472340000|2021-08-20 15:12:20|110.04|110|110.02|109.98|110.04|110.02|110.02|109.98|18396
1629472390000|2021-08-20 15:13:10|110.04|110|110.04|110|110.06|110.02|110.02|110|18288
1629472400000|2021-08-20 15:13:20|110.02||110.02||110.02||110.02||0
1629472410000|2021-08-20 15:13:30|110|109.98|110.02|109.98|110.02|109.98|110|109.98|2593
1629472420000|2021-08-20 15:13:40|110.04|110|110.04|110|110.04|110|110.04|110|1194
1629472430000|2021-08-20 15:13:50|110.02||110.02||110.02||110.02||0
1629472450000|2021-08-20 15:14:10|110|109.98|110|109.98|110.02|110|110|109.98|1653
1629472460000|2021-08-20 15:14:20|||||||||203
1629472480000|2021-08-20 15:14:40|110.02||110.02||110.02||110.02||1781
1629472490000|2021-08-20 15:14:50|110|110|110.02|109.98|110.02|110|110|109.98|2528
1629472500000|2021-08-20 15:15:00|110.06|110|110.12|110.08|110.14|110.1|110.04|110|13644
1629472510000|2021-08-20 15:15:10|110.1|110.06|110.1|110.08|110.1|110.08|110.1|110.06|533
1629472520000|2021-08-20 15:15:20|110.12||110.12||110.12||110.12||1556
1629472540000|2021-08-20 15:15:40|110.14|110.1|110.18|110.14|110.18|110.16|110.14|110.1|6313
1629472560000|2021-08-20 15:16:00|110.2|110.16|110.22|110.16|110.22|110.2|110.2|110.16|10002
1629472570000|2021-08-20 15:16:10|110.2|110.18|110.2|110.16|110.2|110.18|110.2|110.16|0
1629472580000|2021-08-20 15:16:20||110.18||110.16||110.18||110.16|724
1629472590000|2021-08-20 15:16:30|110.18||110.2||110.2||110.18||657
1629472610000|2021-08-20 15:16:50|110.18|110.14|110.2|110.16|110.2|110.16|110.16|110.14|2460
1629472630000|2021-08-20 15:17:10|110.22|110.18|110.2|110.18|110.22|110.18|110.2|110.16|1588
1629472640000|2021-08-20 15:17:20|110.22|110.2|110.22|110.18|110.22|110.2|110.22|110.18|663
1629472660000|2021-08-20 15:17:40|110.24|110.2|110.24|110.2|110.24|110.2|110.22|110.18|4844
1629472680000|2021-08-20 15:18:00||110.22||110.2||110.22||110.2|525
1629472700000|2021-08-20 15:18:20|110.26|110.22|110.26|110.22|110.26|110.22|110.24|110.22|10645
1629472710000|2021-08-20 15:18:30|110.24|110.2|110.26|110.22|110.26|110.22|110.24|110.2|10115
1629472730000|2021-08-20 15:18:50|110.28|110.24|110.34|110.3|110.38|110.34|110.26|110.24|24802
1629472750000|2021-08-20 15:19:10|110.32|110.28|110.26|110.22|110.32|110.3|110.26|110.22|10298
1629472760000|2021-08-20 15:19:20|110.24||110.24||110.24||110.24||0
1629472780000|2021-08-20 15:19:40|110.22|110.2|110.24|110.22|110.24|110.22|110.22|110.2|705
1629472790000|2021-08-20 15:19:50|110.22|110.2|110.22|110.2|110.22|110.2|110.22|110.2|2615
1629472820000|2021-08-20 15:20:20|110.24|110.22|110.24|110.22|110.26|110.22|110.24|110.22|3364
1629472830000|2021-08-20 15:20:30|110.26||110.24||110.26||110.24||2517
1629472840000|2021-08-20 15:20:40|110.22|110.2|110.22|110.2|110.22|110.2|110.22|110.2|410
1629472850000|2021-08-20 15:20:50|110.24|110.22|110.24|110.22|110.28|110.22|110.24|110.22|4637
1629472880000|2021-08-20 15:21:20|110.26|110.24|110.28|110.24|110.28|110.24|110.26|110.24|5937
1629472910000|2021-08-20 15:21:50|110.3|110.26|110.28|110.26|110.32|110.3|110.28|110.26|16832
1629472920000|2021-08-20 15:22:00|110.26|110.24|110.3|110.26|110.3|110.28|110.26|110.24|14408
1629472930000|2021-08-20 15:22:10|110.28|110.28|110.32|110.3|110.32|110.3|110.28|110.28|4465
1629472940000|2021-08-20 15:22:20|110.3|110.28|110.3|110.28|110.32|110.28|110.3|110.28|5699
1629472950000|2021-08-20 15:22:30|110.28|110.26|110.3|110.26|110.3|110.28|110.28|110.26|14744
1629472960000|2021-08-20 15:22:40|110.32|110.28|110.34|110.32|110.34|110.32|110.32|110.28|14014
1629472970000|2021-08-20 15:22:50|110.32|110.3|110.32|110.3|110.34|110.3|110.3|110.26|3266
1629472980000|2021-08-20 15:23:00|110.3|110.28|110.32|110.28|110.32|110.28|110.28|110.26|3421
1629472990000|2021-08-20 15:23:10|110.3|110.3|110.28|110.26|110.3|110.3|110.28|110.24|1970
1629473000000|2021-08-20 15:23:20|110.26|110.24|110.26|110.24|110.28|110.24|110.26|110.24|188
1629473010000|2021-08-20 15:23:30|110.28||110.28||110.28||110.28||1332
1629473020000|2021-08-20 15:23:40|110.26||110.26||110.28||110.26||1849
1629473030000|2021-08-20 15:23:50|110.24|110.22|110.24|110.2|110.26|110.22|110.24|110.18|8431
1629473040000|2021-08-20 15:24:00|110.22|110.18|110.22|110.16|110.22|110.18|110.2|110.14|1651
1629473050000|2021-08-20 15:24:10|110.24|110.18|110.24|110.2|110.24|110.2|110.24|110.18|0
1629473060000|2021-08-20 15:24:20|110.26|110.22|110.26|110.22|110.26|110.22|110.26|110.22|10667
1629473070000|2021-08-20 15:24:30|110.28|110.24|110.28|110.26|110.28|110.26|110.26|110.24|4807
1629473080000|2021-08-20 15:24:40|110.26|110.24|110.24|110.16|110.28|110.24|110.24|110.16|334
1629473090000|2021-08-20 15:24:50||110.2||110.2||110.2||110.2|0
1629473100000|2021-08-20 15:25:00|110.28|110.22|110.24|110.2|110.28|110.26|110.24|110.2|6373
1629473110000|2021-08-20 15:25:10|110.26|110.22|110.28|110.26|110.32|110.26|110.26|110.22|15076
1629473120000|2021-08-20 15:25:20||110.24||110.26||110.26||110.24|6552
1629473140000|2021-08-20 15:25:40|110.3|110.24|110.28|110.24|110.32|110.3|110.26|110.22|28890
1629473160000|2021-08-20 15:26:00|110.3|110.28|110.32|110.24|110.36|110.3|110.28|110.24|45094
1629473170000|2021-08-20 15:26:10|110.3|110.22|110.22|110.18|110.3|110.22|110.22|110.18|20301
1629473180000|2021-08-20 15:26:20|110.24|110.2|110.22|110.18|110.26|110.2|110.22|110.18|6000
1629473190000|2021-08-20 15:26:30|110.2|110.2|110.2|110.18|110.24|110.2|110.2|110.18|6579
1629473200000|2021-08-20 15:26:40|110.18|110.16|110.2|110.14|110.22|110.18|110.14|110.12|37441
1629473210000|2021-08-20 15:26:50|110.22|110.16|110.22|110.18|110.24|110.18|110.2|110.12|23908
1629473220000|2021-08-20 15:27:00|110.2|110.16|110.18|110.16|110.2|110.16|110.18|110.16|25576
1629473230000|2021-08-20 15:27:10|110.16|110.14|110.18|110.14|110.18|110.16|110.16|110.14|12165
1629473240000|2021-08-20 15:27:20|110.16|110.12|110.14|110.12|110.16|110.12|110.14|110.12|92533
1629473260000|2021-08-20 15:27:40|110.12|110.1|110.12|110.1|110.14|110.1|110.12|110.1|2082
1629473270000|2021-08-20 15:27:50|110.14||110.14||110.14||110.14||392
1629473280000|2021-08-20 15:28:00|110.12|110.12|110.14|110.1|110.16|110.12|110.12|110.1|6922
1629473290000|2021-08-20 15:28:10|110.12||110.12||110.12||110.12||0
1629473300000|2021-08-20 15:28:20|110.1|110.08|110.1|110.06|110.1|110.08|110.1|110.04|8528
1629473310000|2021-08-20 15:28:30|110.12|110.04|110.08|110.04|110.12|110.06|110.06|110.02|19837
1629473320000|2021-08-20 15:28:40|110.1||110.1||110.1||110.08||6679
1629473330000|2021-08-20 15:28:50|110.04|110.02|110.04|110|110.06|110.02|110.04|110|13193
1629473340000|2021-08-20 15:29:00|110.06|110.02|110.1|110.04|110.12|110.06|110.04|109.94|95084
1629473350000|2021-08-20 15:29:10|110.12|110.06|110.12|110.08|110.12|110.08|110.12|110.06|2223
1629473360000|2021-08-20 15:29:20|110.1|110.06|110.14|110.08|110.18|110.12|110.08|110.04|26680
1629473370000|2021-08-20 15:29:30|110.12|110.06|110.1|110.06|110.12|110.08|110.1|110.06|1725
1629473380000|2021-08-20 15:29:40|110.08|110.04|110.06|110|110.08|110.04|110.02|109.98|53984
1629473390000|2021-08-20 15:29:50|110.04|109.98|109.94|109.86|110.04|109.98|109.9|109.84|38808
1629702020000|2021-08-23 07:00:20|111.78|111.26|111.86|111.56|111.9|111.56|111.78|111.26|13821
1629702030000|2021-08-23 07:00:30|111.9|111.58|111.88|111.62|111.9|111.62|111.58|111.54|49425
1629702040000|2021-08-23 07:00:40|111.9|111.64|111.94|111.7|111.98|111.9|111.9|111.64|29257
1629702050000|2021-08-23 07:00:50|111.7|111.64|112|111.76|112|111.76|111.7|111.64|30769
1629702060000|2021-08-23 07:01:00||111.84||111.8||111.84||111.72|8513
1629702070000|2021-08-23 07:01:10||111.82||111.8||111.84||111.78|8879
1629702080000|2021-08-23 07:01:20|112.1|111.82|112.2|111.94|112.22|111.94|112|111.82|41236
1629702090000|2021-08-23 07:01:30|112.24|111.96|112.34|112.08|112.4|112.34|112.24|111.96|38970
1629702100000|2021-08-23 07:01:40|112.4|112.1|112.46|112.26|112.5|112.4|112.36|112.1|68245
1629702110000|2021-08-23 07:01:50|112.44|112.3|112.44|112.26|112.46|112.32|112.44|112.26|3635
1629702120000|2021-08-23 07:02:00|112.46|112.28|112.78|112.38|112.8|112.38|112.46|112.26|54205
1629702130000|2021-08-23 07:02:10|112.8|112.8|112.6|112.38|112.9|112.8|112.6|112.38|394786
1629702140000|2021-08-23 07:02:20|112.48|112.36|112.56|112.36|112.58|112.38|112.3|112.04|95201
1629702150000|2021-08-23 07:02:30|112.6|112.38|112.3|112.24|112.72|112.46|112.3|112.14|98175
1629702160000|2021-08-23 07:02:40|112.24|112.14|112.12|111.94|112.3|112.14|111.94|111.82|22749
1629702170000|2021-08-23 07:02:50|||||||||23304
1629702180000|2021-08-23 07:03:00|112.14|111.96|112.06|111.84|112.14|111.96|112.06|111.82|11049
1629702190000|2021-08-23 07:03:10|112.04|111.82|111.86|111.54|112.04|111.84|111.86|111.5|71518
1629702200000|2021-08-23 07:03:20|111.84|111.62|111.78|111.46|111.84|111.62|111.78|111.4|19643
1629702210000|2021-08-23 07:03:30|111.76|111.5|111.82|111.58|111.88|111.58|111.74|111.5|23832
1629702220000|2021-08-23 07:03:40|111.8|111.6|111.78|111.56|111.8|111.6|111.72|111.52|31875
1629702230000|2021-08-23 07:03:50|111.76|111.6|111.76|111.6|111.76|111.6|111.76|111.6|16339
1629702240000|2021-08-23 07:04:00|111.78|111.62|111.72|111.6|111.88|111.7|111.72|111.56|32979
1629702250000|2021-08-23 07:04:10|||||||||1327
1629702260000|2021-08-23 07:04:20|111.7|111.56|111.72|111.54|111.74|111.6|111.66|111.54|23276
1629702270000|2021-08-23 07:04:30|111.7|111.5|111.6|111.46|111.7|111.5|111.6|111.46|69776
1629702280000|2021-08-23 07:04:40|111.58|111.34|111.58|111.36|111.58|111.36|111.58|111.34|3916
1629702290000|2021-08-23 07:04:50|111.6|111.34|111.38|111.16|111.6|111.34|111.34|111|41748
1629702300000|2021-08-23 07:05:00|111.36|111.18|111.38|111.24|111.38|111.24|111.36|111.16|13956
1629702310000|2021-08-23 07:05:10|111.36|111.22|111.34|111.24|111.38|111.24|111.34|111.16|11754
1629702320000|2021-08-23 07:05:20|111.36|111.2|111.58|111.38|111.58|111.38|111.32|111.2|14077
1629702330000|2021-08-23 07:05:30|111.56|111.4|111.5|111.38|111.56|111.44|111.5|111.38|8912
1629702340000|2021-08-23 07:05:40|111.48||111.48||111.48||111.48||1080
1629702350000|2021-08-23 07:05:50|111.46|111.36|111.36|111.26|111.46|111.38|111.36|111.26|16574
1629702360000|2021-08-23 07:06:00|111.34|111.2|111.22|111.1|111.34|111.2|111.22|111|18660
1629702370000|2021-08-23 07:06:10|111.26|111.08|111.38|111.14|111.38|111.14|111.26|111.08|96490
1629702380000|2021-08-23 07:06:20|111.1|111.12|111.34|111.1|111.38|111.12|111.1|111.08|51750
1629702390000|2021-08-23 07:06:30|111.32||111.34||111.34||111.28||339
1629702400000|2021-08-23 07:06:40|111.32||111.3||111.32||111.3||1440
1629702410000|2021-08-23 07:06:50|111.28|111.04|111.18|111.04|111.28|111.06|111.16|111.04|9687
1629702420000|2021-08-23 07:07:00|111.2|111.06|111.26|111.06|111.26|111.06|111.2|111.06|10907
1629702430000|2021-08-23 07:07:10|111.28|111.08|111.56|111.3|111.58|111.3|111.28|111.08|22319
1629702440000|2021-08-23 07:07:20|111.48|111.32|111.44|111.32|111.48|111.32|111.44|111.3|10027
1629702450000|2021-08-23 07:07:30|||||||||9354
1629702460000|2021-08-23 07:07:40|111.46|111.34|111.54|111.38|111.56|111.46|111.46|111.32|48950
1629702470000|2021-08-23 07:07:50||111.4||111.42||111.42||111.4|997
1629702480000|2021-08-23 07:08:00|111.56|111.44|111.78|111.62|111.9|111.62|111.56|111.44|6558
1629702490000|2021-08-23 07:08:10|111.8|111.64|111.8|111.64|111.8|111.64|111.8|111.64|3725
1629702500000|2021-08-23 07:08:20|111.78|111.66|111.8|111.66|111.8|111.66|111.78|111.66|59500
1629702510000|2021-08-23 07:08:30|111.84|111.68|111.96|111.82|112.08|111.84|111.84|111.68|46635
1629702520000|2021-08-23 07:08:40|111.94|111.8|111.88|111.76|111.94|111.82|111.86|111.7|12675
1629702530000|2021-08-23 07:08:50|111.9|111.78|111.96|111.8|112|111.8|111.9|111.78|7800
1629702540000|2021-08-23 07:09:00|||||||||4347
1629702550000|2021-08-23 07:09:10||111.82||111.84||111.84||111.82|0
1629702560000|2021-08-23 07:09:20|111.94|111.82|111.92|111.84|111.96|111.84|111.92|111.8|8777
1629702570000|2021-08-23 07:09:30|||||||||5714
1629702580000|2021-08-23 07:09:40|||||||||358
1629702590000|2021-08-23 07:09:50|111.9||111.9||111.9||111.9||0
1629702600000|2021-08-23 07:10:00|111.88|111.8|111.6|111.48|111.88|111.8|111.6|111.38|16566
1629702610000|2021-08-23 07:10:10|111.58|111.5|111.6|111.48|111.62|111.5|111.56|111.48|7790
1629702620000|2021-08-23 07:10:20|111.58|111.5|111.62|111.54|111.64|111.54|111.56|111.5|12130
1629702630000|2021-08-23 07:10:30|111.6|111.52|111.62|111.54|111.62|111.54|111.6|111.5|8381
1629702640000|2021-08-23 07:10:40|111.6|111.56|111.7|111.6|111.76|111.6|111.58|111.56|18212
1629702650000|2021-08-23 07:10:50|111.78|111.62|111.84|111.64|111.9|111.64|111.78|111.62|698
1629702660000|2021-08-23 07:11:00|111.86|111.66|111.92|111.78|111.92|111.86|111.86|111.66|12174
1629702680000|2021-08-23 07:11:20|111.9|111.74|111.78|111.68|111.9|111.74|111.78|111.68|33060
1629702690000|2021-08-23 07:11:30|111.76|111.66|111.7|111.54|111.76|111.66|111.7|111.5|4330
1629702700000|2021-08-23 07:11:40|111.74|111.56|111.74|111.66|111.8|111.68|111.74|111.56|7299
1629702710000|2021-08-23 07:11:50|111.78|111.68|111.92|111.82|111.92|111.84|111.78|111.68|14174
1629702730000|2021-08-23 07:12:10|111.9|111.84|112.04|111.92|112.08|111.92|111.9|111.82|6550
1629702740000|2021-08-23 07:12:20|112.1|111.94|112.22|112.12|112.26|112.22|112.1|111.94|31290
1629702750000|2021-08-23 07:12:30|112.2|112.1|112.2|112.08|112.2|112.1|112.2|112.04|438
1629702760000|2021-08-23 07:12:40|112.22|112.1|112.4|112.26|112.42|112.26|112.22|112.1|36844
1629702770000|2021-08-23 07:12:50|112.38|112.28|112.32|112.2|112.38|112.28|112.3|112.2|16508
1629702780000|2021-08-23 07:13:00|112.3|112.18|112.32|112.2|112.32|112.22|112.26|112.18|28450
1629702790000|2021-08-23 07:13:10|112.28|112.22|112.34|112.26|112.4|112.26|112.28|112.22|851
1629702800000|2021-08-23 07:13:20|112.32|112.24|112.32|112.24|112.32|112.24|112.32|112.24|2067
1629702810000|2021-08-23 07:13:30|112.4|112.26|112.34|112.24|112.4|112.26|112.34|112.24|46849
1629702820000|2021-08-23 07:13:40|112.32|112.2|112.4|112.26|112.4|112.26|112.32|112.2|35586
1629702830000|2021-08-23 07:13:50|112.44|112.32|112.46|112.32|112.5|112.42|112.44|112.32|25209
1629702840000|2021-08-23 07:14:00|112.44||112.42||112.44||112.42||2089
1629702850000|2021-08-23 07:14:10|112.4|112.3|112.36|112.26|112.4|112.3|112.36|112.26|15983
1629702860000|2021-08-23 07:14:20|||||||||500
1629702870000|2021-08-23 07:14:30|||||||||14320
1629702880000|2021-08-23 07:14:40||112.28||112.28||112.28||112.28|16794
1629702900000|2021-08-23 07:15:00|112.34|112.26|112.22|112.14|112.34|112.28|112.18|112.02|55281
1629702910000|2021-08-23 07:15:10|112.24|112.16|112.36|112.26|112.36|112.26|112.24|112.16|7200
1629702920000|2021-08-23 07:15:20|112.42|112.3|112.4|112.3|112.42|112.3|112.4|112.3|1000
1629702930000|2021-08-23 07:15:30|112.34|112.26|112.34|112.22|112.38|112.26|112.32|112.22|19641
1629702940000|2021-08-23 07:15:40|112.3|112.26|112.32|112.22|112.34|112.26|112.28|112.22|140
1629702950000|2021-08-23 07:15:50|112.36|112.24|112.2|112.14|112.36|112.24|112.2|112.14|18098
1629702960000|2021-08-23 07:16:00|112.18|112.1|112.06|112.02|112.18|112.1|112.06|112.02|10005
1629702970000|2021-08-23 07:16:10|112.08|112|112.08|111.94|112.14|112.04|112.08|111.94|24805
1629702980000|2021-08-23 07:16:20|112.06||112.04||112.06||112.04||544
1629703000000|2021-08-23 07:16:40|112.02|111.9|111.94|111.88|112.02|111.9|111.94|111.86|1806
1629703020000|2021-08-23 07:17:00|112.02|111.9|112.04|111.92|112.1|111.98|112.02|111.9|7486
1629703030000|2021-08-23 07:17:10|112.06|111.98|112.2|112.02|112.22|112.02|112.06|111.98|15570
1629703040000|2021-08-23 07:17:20|112.16|112.04|112.16|112.06|112.16|112.06|112.16|112.04|0
1629703050000|2021-08-23 07:17:30|112.14|112.04|112.14|111.98|112.14|112.04|112.14|111.98|3771
1629703060000|2021-08-23 07:17:40||112||112||112||112|0
1629703070000|2021-08-23 07:17:50|||||||||2000
1629703080000|2021-08-23 07:18:00|112.12|111.98|111.92|111.78|112.12|112|111.92|111.76|7139
1629703090000|2021-08-23 07:18:10|||||||||4469
1629703100000|2021-08-23 07:18:20|||||||||1058
1629703110000|2021-08-23 07:18:30|112|111.8|111.98|111.86|112.02|111.86|111.96|111.8|783
1629703120000|2021-08-23 07:18:40|111.96||111.96||111.96||111.96||0
1629703130000|2021-08-23 07:18:50|111.98|111.9|112.08|111.96|112.1|111.96|111.98|111.9|609
1629703140000|2021-08-23 07:19:00|112.12|111.98|112.12|112|112.12|112|112.12|111.98|0
1629703150000|2021-08-23 07:19:10|112.1||112.08||112.1||112.08||4000
1629703160000|2021-08-23 07:19:20|112.06|112.02|112.04|111.96|112.06|112.02|112.04|111.96|12416
1629703170000|2021-08-23 07:19:30|112.02|111.92|111.96|111.92|112.02|111.92|111.96|111.86|8139
1629703180000|2021-08-23 07:19:40|111.92|111.88|111.92|111.86|111.92|111.88|111.92|111.86|2718
1629703190000|2021-08-23 07:19:50|111.9|111.8|111.82|111.76|111.9|111.8|111.82|111.72|4454
1629703200000|2021-08-23 07:20:00|111.84|111.78|112.02|111.86|112.06|111.86|111.84|111.78|17078
1629703210000|2021-08-23 07:20:10|112|111.88|112.06|111.9|112.06|111.9|112|111.88|3146
1629703220000|2021-08-23 07:20:20|112.04||112.06||112.06||112.02||104
1629703230000|2021-08-23 07:20:30|112.04|111.88|111.88|111.78|112.04|111.88|111.88|111.72|39817
1629703240000|2021-08-23 07:20:40|111.94|111.8|111.96|111.88|112|111.88|111.94|111.8|0
1629703250000|2021-08-23 07:20:50|||||||||1250
1629703260000|2021-08-23 07:21:00|111.94|111.84|111.9|111.78|111.94|111.84|111.9|111.78|3680
1629703270000|2021-08-23 07:21:10|111.94|111.8|112|111.88|112.02|111.88|111.88|111.8|17762
1629703280000|2021-08-23 07:21:20|112.06|111.9|112.06|111.96|112.08|111.96|112.06|111.9|9013
1629703290000|2021-08-23 07:21:30|112.02|111.92|112.06|111.92|112.06|111.92|112|111.92|2
1629703300000|2021-08-23 07:21:40|112.02|111.94|112.02|111.92|112.02|111.94|112.02|111.92|7600
1629703320000|2021-08-23 07:22:00|112.08|111.94|112.06|111.96|112.1|111.98|112.06|111.94|7847
1629703330000|2021-08-23 07:22:10|112.12|111.98|112.12|112.04|112.14|112.04|112.08|111.98|2000
1629703340000|2021-08-23 07:22:20|112.16|112.06|112.1|112|112.22|112.12|112.1|112|23595
1629703350000|2021-08-23 07:22:30|||||||||390
1629703360000|2021-08-23 07:22:40|112.12|112.02|112.16|112.06|112.22|112.06|112.12|112.02|13421
1629703370000|2021-08-23 07:22:50|112.18|112.08|112.3|112.2|112.36|112.2|112.16|112.06|20914
1629703380000|2021-08-23 07:23:00|112.28|112.18|112.26|112.2|112.28|112.2|112.26|112.1|9181
1629703390000|2021-08-23 07:23:10|112.28|112.16|112.24|112.14|112.28|112.26|112.24|112.1|17950
1629703400000|2021-08-23 07:23:20|112.22||112.22||112.22||112.2||2396
1629703410000|2021-08-23 07:23:30|112.26|112.16|112.24|112.16|112.26|112.16|112.24|112.16|2854
1629703420000|2021-08-23 07:23:40|112.22|112.14|112.2|112.04|112.22|112.14|112.18|112.04|12641
1629703430000|2021-08-23 07:23:50|112.16|112.06|112.18|112.06|112.2|112.08|112.16|112.04|5839
1629703440000|2021-08-23 07:24:00||112.08||112.08||112.08||112.08|0
1629703450000|2021-08-23 07:24:10|112.16|112.06|112.14|112.06|112.16|112.08|112.14|112.06|18003
1629703460000|2021-08-23 07:24:20|112.1|112.04|112.14|112|112.14|112.04|112.1|112|12780
1629703470000|2021-08-23 07:24:30|||||||||15523
1629703480000|2021-08-23 07:24:40|112.08||112.14||112.14||112.08||100
1629703490000|2021-08-23 07:24:50|112.12|112.02|112.24|112.1|112.26|112.14|112.12|112|52546
1629703500000|2021-08-23 07:25:00|112.26|112.12|112.46|112.36|112.48|112.38|112.26|112.12|73140
1629703510000|2021-08-23 07:25:10|112.44|112.32|112.4|112.3|112.44|112.34|112.3|112.28|34342
1629703520000|2021-08-23 07:25:20|112.38|112.32|112.38|112.3|112.38|112.32|112.38|112.3|4136
1629703530000|2021-08-23 07:25:30|112.32|112.32|112.3|112.26|112.38|112.32|112.3|112.18|52443
1629703540000|2021-08-23 07:25:40|112.28|112.2|112.24|112.16|112.28|112.24|112.24|112.12|11573
1629703560000|2021-08-23 07:26:00|112.26|112.18|112.26|112.2|112.26|112.2|112.24|112.16|15117
1629703570000|2021-08-23 07:26:10|112.24|112.18|112.24|112.18|112.24|112.2|112.22|112.16|4185
1629703580000|2021-08-23 07:26:20|112.26|112.2|112.38|112.28|112.4|112.28|112.24|112.2|12206
1629703590000|2021-08-23 07:26:30||112.26||112.26||112.26||112.26|11361
1629703600000|2021-08-23 07:26:40||112.28||112.28||112.28||112.26|5421
1629703610000|2021-08-23 07:26:50|112.42|112.3|112.42|112.32|112.46|112.36|112.38|112.3|20969
1629703620000|2021-08-23 07:27:00|112.44|112.34|112.56|112.5|112.6|112.5|112.42|112.34|8471
1629703630000|2021-08-23 07:27:10|112.54|112.48|112.56|112.5|112.56|112.5|112.48|112.44|105435
1629703640000|2021-08-23 07:27:20|112.58|112.52|112.58|112.46|112.66|112.58|112.48|112.44|32727
1629703650000|2021-08-23 07:27:30|112.62|112.48|112.68|112.58|112.68|112.58|112.54|112.48|27081
1629703660000|2021-08-23 07:27:40|112.7|112.6|112.62|112.56|112.7|112.64|112.56|112.54|38105
1629703670000|2021-08-23 07:27:50|112.64|112.54|112.62|112.56|112.64|112.56|112.6|112.54|1807
1629703680000|2021-08-23 07:28:00|112.6|112.54|112.58|112.52|112.6|112.54|112.58|112.52|7065
1629703690000|2021-08-23 07:28:10|||||||||7157
1629703700000|2021-08-23 07:28:20|112.56|112.5|112.48|112.42|112.56|112.5|112.48|112.4|24536
1629703710000|2021-08-23 07:28:30|112.46|112.4|112.44|112.4|112.46|112.4|112.44|112.4|2442
1629703720000|2021-08-23 07:28:40|112.46|112.42|112.64|112.5|112.66|112.5|112.46|112.42|14199
1629703740000|2021-08-23 07:29:00||112.52||112.54||112.54||112.52|1808
1629703760000|2021-08-23 07:29:20|112.62||112.62||112.62||112.62||0
1629703770000|2021-08-23 07:29:30|112.6|112.52|112.56|112.5|112.6|112.52|112.54|112.48|5807
1629703780000|2021-08-23 07:29:40|112.58|112.52|112.58|112.5|112.58|112.52|112.58|112.5|8158
1629703790000|2021-08-23 07:29:50|112.56|112.48|112.5|112.44|112.56|112.48|112.5|112.44|21639
1629703800000|2021-08-23 07:30:00|112.48|112.42|112.36|112.24|112.48|112.42|112.36|112.2|20809
1629703810000|2021-08-23 07:30:10|112.34|112.26|112.34|112.24|112.34|112.26|112.34|112.24|89
1629703820000|2021-08-23 07:30:20|112.36|112.26|112.44|112.34|112.48|112.34|112.36|112.26|7185
1629703830000|2021-08-23 07:30:30|||||||||2668
1629703840000|2021-08-23 07:30:40|112.42|112.32|112.36|112.26|112.44|112.32|112.36|112.24|32324
1629703850000|2021-08-23 07:30:50||112.28||112.28||112.28||112.28|1591
1629703860000|2021-08-23 07:31:00|112.34|112.26|112.34|112.26|112.34|112.26|112.34|112.26|1569
1629703870000|2021-08-23 07:31:10|||||||||4069
1629703880000|2021-08-23 07:31:20|112.32|112.24|112.3|112.24|112.32|112.24|112.3|112.22|18411
1629703890000|2021-08-23 07:31:30||112.22||112.24||112.24||112.22|1226
1629703910000|2021-08-23 07:31:50|112.26|112.22|112.2|112.08|112.26|112.22|112.2|112.06|17070
1629703920000|2021-08-23 07:32:00|112.22|112.1|112.26|112.16|112.26|112.16|112.22|112.1|3053
1629703940000|2021-08-23 07:32:20|||||||||1782
1629703950000|2021-08-23 07:32:30|||||||||11736
1629703960000|2021-08-23 07:32:40|112.3|112.18|112.38|112.24|112.38|112.24|112.26|112.18|19076
1629703970000|2021-08-23 07:32:50||112.22||112.24||112.26||112.22|14743
1629703980000|2021-08-23 07:33:00|112.36|112.26|112.28|112.18|112.36|112.28|112.22|112.16|52211
1629703990000|2021-08-23 07:33:10|112.26|112.2|112.34|112.22|112.34|112.22|112.26|112.2|3815
1629704010000|2021-08-23 07:33:30|112.32|112.24|112.32|112.22|112.32|112.26|112.32|112.22|2472
1629704020000|2021-08-23 07:33:40|112.37|112.22|112.37|112.22|112.37|112.22|112.32|112.17|875
1629704030000|2021-08-23 07:33:50|112.32|112.17|112.24|112.11|112.37|112.22|112.24|112.11|2336
1629704040000|2021-08-23 07:34:00|112.29|112.16|112.43|112.24|112.43|112.24|112.24|112.11|5951
1629704050000|2021-08-23 07:34:10|112.38|112.19|112.49|112.3|112.49|112.3|112.38|112.19|0
1629704060000|2021-08-23 07:34:20|112.51|112.25|112.45|112.3|112.51|112.32|112.4|112.25|5730
1629704070000|2021-08-23 07:34:30|112.4|112.25|112.45|112.3|112.45|112.3|112.4|112.25|1007
1629704080000|2021-08-23 07:34:40|112.4|112.25|112.45|112.3|112.45|112.3|112.4|112.25|0
1629704090000|2021-08-23 07:34:50|112.4|112.25|112.39|112.28|112.4|112.28|112.34|112.23|0
1629704100000|2021-08-23 07:35:00|112.34|112.23|112.37|112.2|112.39|112.28|112.3|112.15|3098
1629704110000|2021-08-23 07:35:10|112.32|112.17|112.37|112.22|112.37|112.22|112.32|112.17|0
1629704120000|2021-08-23 07:35:20|112.32|112.19|112.35|112.22|112.35|112.22|112.3|112.17|2634
1629704130000|2021-08-23 07:35:30|112.3|112.17|112.35|112.2|112.35|112.2|112.3|112.15|0
1629704160000|2021-08-23 07:36:00|112.18|112.07|112.25|112.14|112.25|112.14|112.18|112.07|2301
1629704170000|2021-08-23 07:36:10|112.2|112.09|112.37|112.18|112.37|112.18|112.2|112.09|1757
1629704180000|2021-08-23 07:36:20|112.35|112.13|112.35|112.18|112.35|112.18|112.3|112.13|0
1629704190000|2021-08-23 07:36:30|112.3|112.13|112.37|112.18|112.37|112.18|112.3|112.13|0
1629704200000|2021-08-23 07:36:40|112.32|112.13|112.3|112.13|112.37|112.18|112.3|112.13|0
1629704210000|2021-08-23 07:36:50|112.35|112.18|112.33|112.16|112.35|112.18|112.26|112.11|1021
1629704220000|2021-08-23 07:37:00|112.31|112.11|112.25|112.12|112.31|112.12|112.22|112.05|2626
1629704230000|2021-08-23 07:37:10|112.2|112.07|112.2|112.07|112.25|112.1|112.2|112.05|0
1629704240000|2021-08-23 07:37:20|112.25|112.12|112.2|112.07|112.25|112.12|112.2|112.07|0
1629704260000|2021-08-23 07:37:40|112.31|112.14|112.31|112.18|112.31|112.18|112.26|112.13|5
1629704270000|2021-08-23 07:37:50|112.29|112.13|112.24|112.09|112.29|112.18|112.24|112.09|9
1629704280000|2021-08-23 07:38:00|112.29|112.14|112.22|112.09|112.29|112.14|112.2|112.07|2042
1629704290000|2021-08-23 07:38:10|112.27|112.16|112.33|112.2|112.33|112.22|112.27|112.13|910
1629704300000|2021-08-23 07:38:20|112.28|112.15|112.3|112.21|112.3|112.21|112.28|112.15|647
1629704310000|2021-08-23 07:38:30|112.35|112.26|112.45|112.3|112.45|112.3|112.3|112.21|3027
1629704320000|2021-08-23 07:38:40|112.42|112.25|112.4|112.25|112.45|112.3|112.4|112.25|0
1629704330000|2021-08-23 07:38:50|112.45|112.3|112.41|112.26|112.45|112.3|112.4|112.25|10
1629704340000|2021-08-23 07:39:00|112.39|112.19|112.3|112.15|112.39|112.19|112.3|112.15|4
1629704350000|2021-08-23 07:39:10|112.35|112.2|112.35|112.2|112.35|112.2|112.3|112.15|0
1629704360000|2021-08-23 07:39:20|112.29|112.16|112.31|112.16|112.31|112.16|112.26|112.11|17
1629704370000|2021-08-23 07:39:30|112.32|112.17|112.32|112.17|112.37|112.22|112.3|112.15|0
1629704380000|2021-08-23 07:39:40|112.34|112.22|112.4|112.25|112.45|112.3|112.34|112.22|0
1629704390000|2021-08-23 07:39:50|112.45|112.3|112.42|112.29|112.47|112.34|112.4|112.25|0
1629704400000|2021-08-23 07:40:00|112.47|112.34|112.35|112.2|112.47|112.34|112.3|112.15|23
1629704410000|2021-08-23 07:40:10|112.28|112.22|112.28|112.15|112.28|112.22|112.28|112.15|0
1629704430000|2021-08-23 07:40:30|112.33|112.2|112.3|112.13|112.35|112.2|112.26|112.13|336
1629704440000|2021-08-23 07:40:40|112.35|112.18|112.35|112.18|112.35|112.18|112.3|112.13|0
1629704450000|2021-08-23 07:40:50|112.3|112.13|112.35|112.24|112.35|112.24|112.3|112.13|0
1629704460000|2021-08-23 07:41:00|112.33|112.19|112.3|112.19|112.35|112.24|112.3|112.19|0
1629704470000|2021-08-23 07:41:10|112.35|112.24|112.35|112.24|112.35|112.24|112.35|112.24|0
1629704480000|2021-08-23 07:41:20|112.33||112.35||112.35||112.33||0
1629704490000|2021-08-23 07:41:30|112.3|112.19|112.14|112.01|112.35|112.24|112.14|112.01|4623
1629704500000|2021-08-23 07:41:40|112.19|112.08|112.19|112.08|112.19|112.08|112.14|112.01|0
1629704510000|2021-08-23 07:41:50|112.14|112.03|112.2|112.05|112.2|112.08|112.14|112.03|4048
1629704530000|2021-08-23 07:42:10|112.25|112.1|112.23|112.1|112.25|112.1|112.2|112.05|0
1629704540000|2021-08-23 07:42:20|112.25|112.07|112.17|112.06|112.25|112.12|112.12|112.03|4767
1629704550000|2021-08-23 07:42:30|112.12|112.04|112.17|112.04|112.17|112.04|112.12|111.99|0
1629704560000|2021-08-23 07:42:40|112.12|111.99|112.17|112.04|112.17|112.04|112.12|111.99|0
1629704580000|2021-08-23 07:43:00|112.12|111.99|111.96|111.85|112.15|112.04|111.96|111.85|6291
1629704590000|2021-08-23 07:43:10|112.01|111.9|111.96|111.83|112.01|111.9|111.96|111.83|0
1629704600000|2021-08-23 07:43:20|112.01|111.88|111.89|111.72|112.01|111.88|111.84|111.67|1871
1629704610000|2021-08-23 07:43:30|111.85|111.67|111.91|111.76|111.91|111.76|111.8|111.67|847
1629704630000|2021-08-23 07:43:50|111.86|111.71|111.99|111.82|111.99|111.82|111.84|111.71|4989
1629704640000|2021-08-23 07:44:00|111.94|111.77|111.92|111.79|112.01|111.88|111.92|111.77|1074
1629704650000|2021-08-23 07:44:10|111.97|111.84|111.92|111.79|111.97|111.84|111.92|111.79|0
1629704670000|2021-08-23 07:44:30|111.97|111.84|111.93|111.76|111.97|111.84|111.88|111.71|1896
1629704680000|2021-08-23 07:44:40|111.88|111.71|111.93|111.76|111.93|111.76|111.88|111.71|0
1629704690000|2021-08-23 07:44:50|111.88|111.78|112|111.87|112.05|111.92|111.88|111.75|5256
1629704700000|2021-08-23 07:45:00|112.05|111.92|111.97|111.86|112.05|111.92|111.94|111.77|3442
1629704710000|2021-08-23 07:45:10|111.92|111.81|111.95|111.82|111.97|111.86|111.92|111.81|2000
1629704720000|2021-08-23 07:45:20|111.9|111.77|111.93|111.82|111.95|111.82|111.9|111.75|0
1629704730000|2021-08-23 07:45:30|111.89|111.77|111.79|111.66|111.89|111.77|111.76|111.66|1336
1629704740000|2021-08-23 07:45:40|111.81|111.68|111.68|111.55|111.81|111.68|111.68|111.53|1500
1629704750000|2021-08-23 07:45:50|111.7|111.59|111.77|111.64|111.77|111.64|111.68|111.55|1707
1629704760000|2021-08-23 07:46:00|111.72|111.59|111.81|111.68|111.81|111.68|111.72|111.59|253
1629704770000|2021-08-23 07:46:10|111.74|111.61|111.79|111.66|111.81|111.68|111.74|111.61|0
1629704780000|2021-08-23 07:46:20|111.81|111.68|111.76|111.63|111.81|111.68|111.76|111.63|0
1629704790000|2021-08-23 07:46:30|111.81|111.68|111.81|111.68|111.81|111.68|111.81|111.68|0
1629704800000|2021-08-23 07:46:40|111.76|111.65|111.64|111.53|111.79|111.68|111.64|111.53|10536
1629704810000|2021-08-23 07:46:50|111.62|111.51|111.77|111.62|111.77|111.62|111.62|111.51|2567
1629704820000|2021-08-23 07:47:00|111.74|111.63|111.7|111.59|111.79|111.68|111.7|111.59|1621
1629704830000|2021-08-23 07:47:10|111.72|111.64|111.77|111.64|111.77|111.64|111.72|111.64|0
1629704840000|2021-08-23 07:47:20|111.72|111.59|111.65|111.52|111.77|111.64|111.6|111.45|4001
1629704850000|2021-08-23 07:47:30|111.67|111.54|111.64|111.49|111.69|111.54|111.62|111.49|0
1629704860000|2021-08-23 07:47:40|111.69|111.54|111.62|111.55|111.69|111.6|111.62|111.49|0
1629704870000|2021-08-23 07:47:50|111.67|111.6|111.68|111.57|111.73|111.62|111.6|111.49|975
1629704880000|2021-08-23 07:48:00|111.7|111.62|111.68|111.57|111.75|111.62|111.68|111.57|0
1629704890000|2021-08-23 07:48:10|111.73|111.62|111.74|111.61|111.79|111.66|111.68|111.57|791
1629704900000|2021-08-23 07:48:20|111.79|111.66|111.77|111.64|111.79|111.68|111.72|111.59|1000
1629704910000|2021-08-23 07:48:30|111.72|111.59|111.77|111.64|111.77|111.64|111.72|111.59|0
1629704920000|2021-08-23 07:48:40|111.74|111.61|111.85|111.7|111.85|111.7|111.74|111.61|929
1629704930000|2021-08-23 07:48:50|111.8|111.65|111.99|111.84|111.99|111.86|111.8|111.65|2475
1629704940000|2021-08-23 07:49:00|111.94|111.79|111.97|111.86|111.99|111.86|111.9|111.79|0
1629704950000|2021-08-23 07:49:10|112|111.87|112.05|111.88|112.05|111.92|111.98|111.83|921
1629704960000|2021-08-23 07:49:20|112|111.83|112.05|111.92|112.05|111.92|112|111.83|0
1629704970000|2021-08-23 07:49:30|112.03|111.88|111.98|111.85|112.05|111.9|111.98|111.85|1333
1629704980000|2021-08-23 07:49:40|112.03|111.83|112.01|111.88|112.03|111.88|111.96|111.83|0
1629704990000|2021-08-23 07:49:50|111.98|111.83|111.98|111.85|112.01|111.88|111.96|111.83|0
1629705000000|2021-08-23 07:50:00|112.03|111.88|111.98|111.83|112.03|111.88|111.98|111.83|0
1629705010000|2021-08-23 07:50:10|112.03|111.9|111.98|111.85|112.03|111.9|111.98|111.85|0
1629705020000|2021-08-23 07:50:20|112.03|111.88|112.03|111.88|112.03|111.88|111.98|111.83|0
1629705030000|2021-08-23 07:50:30|111.94|111.81|112.01|111.9|112.01|111.9|111.94|111.81|2000
1629705040000|2021-08-23 07:50:40|111.96|111.87|111.96|111.85|112.01|111.9|111.96|111.85|1500
1629705050000|2021-08-23 07:50:50|112.01|111.88|111.96|111.83|112.01|111.88|111.94|111.81|0
1629705060000|2021-08-23 07:51:00|112.01|111.88|111.96|111.87|112.01|111.88|111.94|111.81|0
1629705070000|2021-08-23 07:51:10|112.01|111.92|112.05|111.94|112.05|111.94|112|111.87|530
1629705080000|2021-08-23 07:51:20|112|111.89|112.09|111.98|112.15|112|112|111.89|5487
1629705090000|2021-08-23 07:51:30|112.04|111.93|112.06|111.91|112.09|111.98|112.04|111.91|1324
1629705100000|2021-08-23 07:51:40|112.04|111.98|112.02|111.96|112.04|111.98|112.02|111.96|7
1629705110000|2021-08-23 07:51:50|||||||||5034
1629705120000|2021-08-23 07:52:00|112|111.94|111.98|111.92|112|111.94|111.96|111.92|15056
1629705130000|2021-08-23 07:52:10|112||111.98||112||111.98||1944
1629705140000|2021-08-23 07:52:20|112|111.94|112.04|111.96|112.04|111.96|112|111.92|11842
1629705150000|2021-08-23 07:52:30|112.06|111.98|112.1|112.04|112.1|112.04|112.06|111.98|885
1629705160000|2021-08-23 07:52:40|112.08|112.06|112.08|112.04|112.08|112.06|112.06|112|7681
1629705170000|2021-08-23 07:52:50|112.06|112|112.06|112|112.08|112|112.04|111.98|3087
1629705180000|2021-08-23 07:53:00|112.04|111.98|111.92|111.88|112.04|111.98|111.9|111.84|10563
1629705190000|2021-08-23 07:53:10|111.94|111.9|111.94|111.88|111.94|111.9|111.94|111.88|6058
1629705200000|2021-08-23 07:53:20||111.9||111.9||111.9||111.9|0
1629705210000|2021-08-23 07:53:30|111.92|111.88|111.92|111.86|111.94|111.92|111.88|111.84|19976
1629705220000|2021-08-23 07:53:40|111.9|111.88|111.92|111.86|111.92|111.88|111.9|111.86|2487
1629705230000|2021-08-23 07:53:50|111.9|111.88|111.92|111.86|111.92|111.88|111.9|111.86|0
1629705240000|2021-08-23 07:54:00|111.9|111.84|111.92|111.86|111.92|111.88|111.88|111.84|4104
1629705250000|2021-08-23 07:54:10|111.9|111.84|111.9|111.86|111.9|111.86|111.84|111.78|19324
1629705260000|2021-08-23 07:54:20|111.92|111.88|112|111.92|112|111.92|111.92|111.88|2846
1629705270000|2021-08-23 07:54:30|112.02|111.94|112.08|112.02|112.1|112.02|112.02|111.94|0
1629705280000|2021-08-23 07:54:40||112.04||112.04||112.04||112.04|0
1629705290000|2021-08-23 07:54:50|112.06|112.02|112.04|111.98|112.06|112.02|112.04|111.98|4532
1629705300000|2021-08-23 07:55:00|112.06|112|112.08|112|112.1|112.04|112.06|111.98|24311
1629705320000|2021-08-23 07:55:20|112.06|112.02|112.16|112.08|112.16|112.08|112.06|112.02|18244
1629705330000|2021-08-23 07:55:30|112.14|112.06|112.1|112.06|112.14|112.06|112.1|112.06|0
1629705340000|2021-08-23 07:55:40|112.12||112.12||112.12||112.12||19
1629705350000|2021-08-23 07:55:50|112.14|112.08|112.1|112.04|112.14|112.08|112.06|112.02|12561
1629705360000|2021-08-23 07:56:00|112.12|112.06|112.14|112.08|112.14|112.08|112.1|112.06|1514
1629705370000|2021-08-23 07:56:10|112.12|112.06|112.14|112.08|112.14|112.08|112.12|112.06|0
1629705380000|2021-08-23 07:56:20|112.12|112.06|112.16|112.1|112.18|112.12|112.12|112.06|0
1629705390000|2021-08-23 07:56:30|112.14|112.08|112.14|112.08|112.2|112.12|112.14|112.06|4086
1629705400000|2021-08-23 07:56:40|112.12|112.06|112.18|112.12|112.18|112.12|112.12|112.06|2000
1629705410000|2021-08-23 07:56:50||112.1||112.1||112.12||112.1|2295
1629705440000|2021-08-23 07:57:20||112.12||112.12||112.12||112.12|12799
1629705450000|2021-08-23 07:57:30|112.16|112.1|112.1|112.06|112.16|112.1|112.1|112.06|24465
1629705460000|2021-08-23 07:57:40|112.12||112.12||112.12||112.12||4500
1629705470000|2021-08-23 07:57:50|||||||||30000
1629705480000|2021-08-23 07:58:00||112.08||112.08||112.08||112.06|0
1629705490000|2021-08-23 07:58:10|112.14|112.1|112.18|112.12|112.18|112.12|112.14|112.1|1662
1629705500000|2021-08-23 07:58:20|112.16||112.18||112.18||112.16||67
1629705520000|2021-08-23 07:58:40|112.2|112.14|112.2|112.14|112.2|112.18|112.18|112.12|8083
1629705530000|2021-08-23 07:58:50|112.18|112.12|112.12|112.08|112.18|112.12|112.12|112.08|12886
1629705540000|2021-08-23 07:59:00|112.14|112.1|112.18|112.1|112.18|112.1|112.14|112.08|1840
1629705550000|2021-08-23 07:59:10|112.2|112.12|112.2|112.14|112.2|112.16|112.2|112.12|0
1629705560000|2021-08-23 07:59:20|112.22|112.16|112.36|112.3|112.42|112.34|112.2|112.16|1439222
1629705570000|2021-08-23 07:59:30|112.4|112.32|112.4|112.34|112.46|112.38|112.36|112.32|46003
1629705580000|2021-08-23 07:59:40|112.42|112.36|112.42|112.38|112.48|112.4|112.42|112.34|12870
1629705590000|2021-08-23 07:59:50|112.46|112.4|112.38|112.32|112.46|112.4|112.38|112.32|47630
1629705600000|2021-08-23 08:00:00|112.36|112.3|112.28|112.22|112.36|112.3|112.26|112.2|25133
1629705610000|2021-08-23 08:00:10|112.32|112.24|112.32|112.26|112.34|112.26|112.32|112.24|2485
1629705620000|2021-08-23 08:00:20|112.34|112.28|112.34|112.28|112.34|112.28|112.34|112.28|5
1629705630000|2021-08-23 08:00:30||112.3||112.3||112.3||112.3|8851
1629705640000|2021-08-23 08:00:40|112.38|112.32|112.4|112.32|112.42|112.34|112.34|112.3|2989
1629705650000|2021-08-23 08:00:50|112.38|112.34|112.4|112.38|112.44|112.38|112.38|112.34|5425
1629705660000|2021-08-23 08:01:00|112.42||112.4||112.42||112.4||3
1629705690000|2021-08-23 08:01:30|112.42||112.4||112.42||112.4||0
1629705700000|2021-08-23 08:01:40|112.38|112.34|112.3|112.26|112.38|112.34|112.28|112.22|47164
1629705710000|2021-08-23 08:01:50|112.28|112.22|112.28|112.22|112.28|112.22|112.26|112.22|0
1629705720000|2021-08-23 08:02:00|112.26|112.24|112.26|112.22|112.26|112.24|112.26|112.22|7000
1629705730000|2021-08-23 08:02:10|112.24|112.2|112.28|112.2|112.28|112.2|112.16|112.1|31687
1629705740000|2021-08-23 08:02:20|112.26|112.18|112.3|112.22|112.3|112.24|112.26|112.18|2001
1629705750000|2021-08-23 08:02:30|112.28|112.24|112.24|112.2|112.28|112.24|112.24|112.18|34048
1629705760000|2021-08-23 08:02:40|112.22|112.18|112.26|112.18|112.26|112.18|112.2|112.16|6519
1629705800000|2021-08-23 08:03:20|112.24||112.24||112.24||112.24||155
1629705830000|2021-08-23 08:03:50|112.22|112.2|112.22|112.16|112.22|112.2|112.2|112.16|27435
1629705840000|2021-08-23 08:04:00|112.18|112.14|112.12|112.08|112.18|112.14|112.12|112.08|9613
1629705850000|2021-08-23 08:04:10|112.16|112.06|112.12|112.06|112.16|112.08|112.12|112.06|485
1629705860000|2021-08-23 08:04:20|112.14|112.08|112.24|112.14|112.24|112.14|112.14|112.08|21808
1629705870000|2021-08-23 08:04:30|112.22||112.22||112.22||112.22||0
1629705890000|2021-08-23 08:04:50||112.12||112.12||112.12||112.12|20000
1629705900000|2021-08-23 08:05:00|112.2|112.1|112.14|112.08|112.2|112.1|112.14|112.06|2040
1629705920000|2021-08-23 08:05:20|112.12|112.06|112.1|112.04|112.12|112.06|112.06|112|8546
1629705930000|2021-08-23 08:05:30|112.08|112.02|112.18|112.1|112.18|112.1|112.02|111.96|22352
1629705940000|2021-08-23 08:05:40|112.2|112.12|112.24|112.16|112.24|112.16|112.2|112.12|1975
1629705960000|2021-08-23 08:06:00|112.22|112.18|112.24|112.14|112.24|112.18|112.16|112.08|29969
1629705970000|2021-08-23 08:06:10|112.2|112.16|112.14|112.08|112.2|112.16|112.12|112.06|7919
1629705980000|2021-08-23 08:06:20|112.12|112.1|112.16|112.1|112.22|112.12|112.12|112.08|7656
1629705990000|2021-08-23 08:06:30|112.14|112.08|112.14|112.08|112.14|112.08|112.04|111.98|14238
1629706000000|2021-08-23 08:06:40|112.16||112.18||112.18||112.16||0
1629706010000|2021-08-23 08:06:50|112.16||112.16||112.16||112.16||6248
1629706020000|2021-08-23 08:07:00|112.18|112.1|112.26|112.18|112.3|112.26|112.18|112.1|8874
1629706030000|2021-08-23 08:07:10|112.24|112.2|112.28|112.18|112.28|112.2|112.24|112.18|0
1629706040000|2021-08-23 08:07:20||112.2||112.2||112.2||112.18|8859
1629706050000|2021-08-23 08:07:30|112.3|112.22|112.38|112.32|112.38|112.32|112.3|112.22|7576
1629706060000|2021-08-23 08:07:40|112.4|112.34|112.3|112.24|112.42|112.36|112.3|112.24|9929
1629706070000|2021-08-23 08:07:50|112.28|112.2|112.26|112.2|112.28|112.24|112.26|112.2|2623
1629706080000|2021-08-23 08:08:00|112.24|112.18|112.26|112.2|112.26|112.2|112.2|112.14|18256
1629706090000|2021-08-23 08:08:10|112.24|112.18|112.24|112.16|112.24|112.18|112.22|112.16|2000
1629706100000|2021-08-23 08:08:20|112.22|112.14|112.16|112.1|112.22|112.14|112.14|112.08|13305
1629706110000|2021-08-23 08:08:30|112.14|112.08|112.18|112.12|112.18|112.12|112.12|112.04|10467
1629706120000|2021-08-23 08:08:40|112.16|112.1|112.16|112.1|112.16|112.1|112.16|112.1|0
1629706130000|2021-08-23 08:08:50||112.12||112.12||112.12||112.12|26764
1629706140000|2021-08-23 08:09:00|112.14|112.14|112.22|112.16|112.22|112.16|112.14|112.14|2000
1629706150000|2021-08-23 08:09:10|112.24|112.18|112.24|112.16|112.24|112.18|112.24|112.16|668
1629706160000|2021-08-23 08:09:20|112.22|112.14|112.16|112.1|112.22|112.14|112.14|112.08|5783
1629706170000|2021-08-23 08:09:30|112.14|112.08|112.14|112.08|112.14|112.08|112.14|112.08|5985
1629706180000|2021-08-23 08:09:40|||||||||877
1629706200000|2021-08-23 08:10:00|112.12|112.06|112.08|112.02|112.12|112.06|112.08|112.02|6307
1629706210000|2021-08-23 08:10:10|112.1|112.04|112.12|112.08|112.12|112.08|112.1|112.04|2806
1629706220000|2021-08-23 08:10:20|112.14|112.04|112.12|112.04|112.14|112.08|112.1|112.04|1623
1629706230000|2021-08-23 08:10:30|112.1|112.06|112.08|112.06|112.1|112.06|112.08|112.06|196
1629706240000|2021-08-23 08:10:40|112.1||112.08||112.1||112.08||0
1629706250000|2021-08-23 08:10:50|112.1|112.04|112.08|112.04|112.1|112.04|112.08|112.04|7297
1629706260000|2021-08-23 08:11:00|112.06|112.02|112.1|112.04|112.12|112.08|112.04|111.98|9838
1629706270000|2021-08-23 08:11:10|112.08|112.02|112.06|112|112.08|112.02|112.04|111.98|23613
1629706280000|2021-08-23 08:11:20|112.1|112.02|112.1|112.02|112.1|112.02|112.1|112.02|2154
1629706290000|2021-08-23 08:11:30||112||112||112.02||112|3729
1629706300000|2021-08-23 08:11:40|112.08|111.98|112.1|112.02|112.1|112.02|112.02|111.98|11312
1629706310000|2021-08-23 08:11:50|112.08|112|111.98|111.9|112.08|112|111.96|111.9|8358
1629706320000|2021-08-23 08:12:00|112|111.92|111.98|111.92|112|111.94|111.98|111.92|0
1629706330000|2021-08-23 08:12:10|||||||||312
1629706340000|2021-08-23 08:12:20|111.96|111.94|111.86|111.8|111.96|111.94|111.86|111.78|7840
1629706350000|2021-08-23 08:12:30||111.78||111.8||111.8||111.78|0
1629706360000|2021-08-23 08:12:40|111.84|111.78|111.78|111.72|111.84|111.78|111.78|111.72|6965
1629706370000|2021-08-23 08:12:50|111.76|111.7|111.76|111.66|111.76|111.7|111.76|111.64|1207
1629706380000|2021-08-23 08:13:00|111.74|111.64|111.72|111.64|111.74|111.66|111.72|111.64|4665
1629706390000|2021-08-23 08:13:10|111.7|111.66|111.68|111.64|111.72|111.66|111.68|111.64|4861
1629706400000|2021-08-23 08:13:20|111.7|111.66|111.72|111.62|111.72|111.66|111.68|111.6|1657
1629706410000|2021-08-23 08:13:30|111.68|111.6|111.66|111.6|111.68|111.6|111.66|111.58|1582
1629706420000|2021-08-23 08:13:40|111.68|111.62|111.88|111.78|111.88|111.78|111.68|111.62|2991
1629706430000|2021-08-23 08:13:50|||||||||590
1629706440000|2021-08-23 08:14:00|111.86|111.76|111.84|111.78|111.88|111.82|111.78|111.74|23944
1629706450000|2021-08-23 08:14:10|111.86|111.8|111.94|111.9|111.96|111.9|111.86|111.78|15629
1629706460000|2021-08-23 08:14:20|111.92|111.88|111.96|111.88|111.98|111.92|111.86|111.8|35530
1629706470000|2021-08-23 08:14:30|111.94|111.84|111.92|111.82|111.94|111.86|111.9|111.82|521
1629706480000|2021-08-23 08:14:40|111.94|111.84|111.96|111.86|111.96|111.86|111.94|111.84|0
1629706500000|2021-08-23 08:15:00|111.94||111.94||111.94||111.94||0
1629706510000|2021-08-23 08:15:10|111.96||111.94||111.96||111.94||7103
1629706520000|2021-08-23 08:15:20|111.96|111.88|111.96|111.88|111.96|111.88|111.96|111.88|53
1629706530000|2021-08-23 08:15:30|111.94|111.9|111.94|111.88|111.96|111.9|111.94|111.88|0
1629706550000|2021-08-23 08:15:50|111.92|111.86|111.9|111.86|111.92|111.86|111.9|111.86|8720
1629706560000|2021-08-23 08:16:00|111.88|111.84|111.88|111.82|111.9|111.84|111.82|111.78|26106
1629706570000|2021-08-23 08:16:10|111.9|111.84|111.9|111.86|111.9|111.88|111.9|111.84|13133
1629706580000|2021-08-23 08:16:20|111.88|111.84|111.88|111.82|111.88|111.84|111.88|111.82|24142
1629706590000|2021-08-23 08:16:30|111.86|111.8|111.7|111.66|111.86|111.8|111.7|111.66|12711
1629706600000|2021-08-23 08:16:40|111.72|111.7|111.76|111.68|111.82|111.76|111.72|111.68|18043
1629706610000|2021-08-23 08:16:50||111.7||111.68||111.7||111.68|0
1629706620000|2021-08-23 08:17:00|111.66|111.66|111.68|111.64|111.76|111.66|111.64|111.6|69362
1629706630000|2021-08-23 08:17:10|111.66|111.6|111.66|111.6|111.66|111.6|111.64|111.6|19
1629706640000|2021-08-23 08:17:20|111.64|111.56|111.62|111.54|111.64|111.56|111.62|111.54|4892
1629706650000|2021-08-23 08:17:30|||||||||2632
1629706660000|2021-08-23 08:17:40|111.64|111.56|111.8|111.72|111.8|111.72|111.64|111.56|13285
1629706670000|2021-08-23 08:17:50|111.78|111.74|111.8|111.74|111.8|111.74|111.78|111.72|0
1629706680000|2021-08-23 08:18:00|111.78|111.72|111.76|111.66|111.78|111.72|111.72|111.64|1767
1629706690000|2021-08-23 08:18:10|111.78|111.68|111.8|111.7|111.8|111.74|111.74|111.68|883
1629706700000|2021-08-23 08:18:20|111.82|111.72|111.76|111.66|111.84|111.74|111.72|111.66|7034
1629706710000|2021-08-23 08:18:30|111.78|111.68|111.76|111.7|111.78|111.7|111.76|111.68|80
1629706720000|2021-08-23 08:18:40|||||||||2850
1629706740000|2021-08-23 08:19:00||111.72||111.7||111.72||111.7|0
1629706770000|2021-08-23 08:19:30|111.74||111.76||111.76||111.74||50
1629706780000|2021-08-23 08:19:40|111.78|111.72|111.88|111.82|111.9|111.82|111.78|111.72|16161
1629706790000|2021-08-23 08:19:50|111.9|111.84|111.92|111.84|111.92|111.84|111.9|111.84|1400
1629706800000|2021-08-23 08:20:00|111.94|111.86|111.84|111.78|111.94|111.88|111.84|111.78|12827
1629706810000|2021-08-23 08:20:10|111.82|111.76|111.88|111.8|111.88|111.8|111.82|111.76|0
1629706820000|2021-08-23 08:20:20|111.84|111.78|111.84|111.78|111.84|111.78|111.84|111.76|0
1629706830000|2021-08-23 08:20:30|111.88|111.8|111.92|111.84|111.92|111.84|111.88|111.8|468
1629706840000|2021-08-23 08:20:40|111.94|111.86|111.94|111.86|111.96|111.86|111.94|111.86|1797
1629706850000|2021-08-23 08:20:50|||||||||5000
1629706860000|2021-08-23 08:21:00|111.96|111.88|111.94|111.88|111.98|111.92|111.92|111.86|5131
1629706870000|2021-08-23 08:21:10|111.92|111.86|111.92|111.84|111.92|111.86|111.88|111.84|7894
1629706890000|2021-08-23 08:21:30|||||||||4969
1629706900000|2021-08-23 08:21:40||111.86||111.86||111.86||111.86|8000
1629706910000|2021-08-23 08:21:50|111.94|111.88|111.96|111.86|111.96|111.88|111.94|111.86|4434
1629706920000|2021-08-23 08:22:00|111.98|111.88|111.96|111.9|111.98|111.9|111.96|111.88|69
1629706930000|2021-08-23 08:22:10||111.92||111.92||111.92||111.92|2679
1629706940000|2021-08-23 08:22:20|112|111.94|112|111.94|112|111.96|111.96|111.92|3847
1629706950000|2021-08-23 08:22:30|||||||||2436
1629706960000|2021-08-23 08:22:40|||||||||32
1629706970000|2021-08-23 08:22:50||111.96||111.94||111.96||111.94|1
1629706980000|2021-08-23 08:23:00|||||||||16369
1629706990000|2021-08-23 08:23:10|111.98|111.92|111.98|111.92|111.98|111.92|111.96|111.92|5279
1629707000000|2021-08-23 08:23:20|111.96|111.9|111.92|111.88|111.96|111.9|111.92|111.88|6286
1629707020000|2021-08-23 08:23:40|111.96|111.9|111.92|111.88|111.96|111.9|111.92|111.88|2058
1629707030000|2021-08-23 08:23:50|111.9|111.86|111.92|111.86|111.92|111.86|111.9|111.86|3698
1629707070000|2021-08-23 08:24:30|111.9|111.84|111.92|111.84|111.92|111.86|111.88|111.84|9476
1629707080000|2021-08-23 08:24:40|111.9||111.88||111.9||111.86||593
1629707090000|2021-08-23 08:24:50|111.92|111.86|111.96|111.92|111.96|111.92|111.92|111.86|925
1629707100000|2021-08-23 08:25:00|111.98||111.98||111.98||111.96||0
1629707110000|2021-08-23 08:25:10|111.96|111.94|111.98|111.94|111.98|111.94|111.96|111.94|0
1629707120000|2021-08-23 08:25:20|111.96|111.92|111.98|111.92|111.98|111.92|111.94|111.9|4365
1629707130000|2021-08-23 08:25:30||111.94||111.94||111.94||111.94|2213
1629707140000|2021-08-23 08:25:40|111.96|111.9|111.96|111.92|111.98|111.92|111.94|111.9|2408
1629707150000|2021-08-23 08:25:50|111.94|111.9|111.96|111.9|111.96|111.9|111.92|111.84|7901
1629707160000|2021-08-23 08:26:00|111.98|111.92|111.96|111.9|111.98|111.94|111.96|111.88|2019
1629707170000|2021-08-23 08:26:10|111.94|111.88|111.96|111.88|111.96|111.9|111.92|111.88|2215
1629707180000|2021-08-23 08:26:20|111.94|111.86|111.9|111.8|111.94|111.86|111.86|111.78|2525
1629707190000|2021-08-23 08:26:30|111.88|111.78|111.86|111.76|111.9|111.78|111.86|111.76|1500
1629707200000|2021-08-23 08:26:40|111.84||111.84||111.86||111.84||0
1629707210000|2021-08-23 08:26:50|111.82||111.84||111.84||111.82||0
1629707220000|2021-08-23 08:27:00|111.82|111.74|111.84|111.76|111.84|111.76|111.82|111.74|0
1629707230000|2021-08-23 08:27:10|111.82|111.78|111.84|111.78|111.88|111.8|111.82|111.78|10549
1629707240000|2021-08-23 08:27:20|111.86|111.74|111.84|111.76|111.86|111.76|111.8|111.74|4337
1629707250000|2021-08-23 08:27:30|111.8|111.74|111.8|111.74|111.8|111.74|111.8|111.74|0
1629707260000|2021-08-23 08:27:40|111.78|111.76|111.8|111.76|111.8|111.78|111.78|111.74|5773
1629707270000|2021-08-23 08:27:50|111.84|111.78|111.88|111.8|111.88|111.8|111.84|111.78|235
1629707290000|2021-08-23 08:28:10|111.86||111.88||111.88||111.86||0
1629707300000|2021-08-23 08:28:20|111.86|111.78|111.84|111.78|111.86|111.78|111.84|111.78|2275
1629707310000|2021-08-23 08:28:30||111.76||111.78||111.78||111.74|0
1629707320000|2021-08-23 08:28:40|111.82|111.74|111.8|111.76|111.82|111.76|111.8|111.74|224
1629707330000|2021-08-23 08:28:50|111.82|111.78|111.86|111.8|111.88|111.8|111.8|111.78|23
1629707340000|2021-08-23 08:29:00|111.88|111.82|111.92|111.84|111.96|111.9|111.84|111.8|30000
1629707350000|2021-08-23 08:29:10|111.9|111.82|111.92|111.84|111.92|111.86|111.88|111.8|400
1629707360000|2021-08-23 08:29:20||111.82||111.82||111.82||111.82|9685
1629707380000|2021-08-23 08:29:40||111.84||111.82||111.86||111.82|5936
1629707390000|2021-08-23 08:29:50|111.94|111.84|111.94|111.86|111.94|111.86|111.92|111.84|0
1629707400000|2021-08-23 08:30:00|111.96|111.88|112|111.94|112|111.94|111.96|111.88|0
1629707410000|2021-08-23 08:30:10|112.02|111.96|112.14|112.1|112.14|112.1|112.02|111.96|128294
1629707420000|2021-08-23 08:30:20|112.18|112.12|112.2|112.16|112.2|112.16|112.18|112.12|741
1629707430000|2021-08-23 08:30:30|112.18||112.2||112.2||112.18||8000
1629707440000|2021-08-23 08:30:40|112.22|112.18|112.22|112.16|112.24|112.2|112.2|112.16|32044
1629707450000|2021-08-23 08:30:50|112.24||112.22||112.24||112.22||40
1629707470000|2021-08-23 08:31:10|112.2|112.2|112.22|112.16|112.26|112.2|112.2|112.16|870
1629707480000|2021-08-23 08:31:20|112.2||112.22||112.22||112.2||120
1629707490000|2021-08-23 08:31:30|112.2|112.14|112.22|112.16|112.22|112.18|112.14|112.04|115605
1629707500000|2021-08-23 08:31:40|112.24|112.22|112.14|112.08|112.26|112.22|112.14|112.08|11860
1629707510000|2021-08-23 08:31:50|||||||||49
1629707520000|2021-08-23 08:32:00|112.12|112.06|112.12|112|112.12|112.06|112.08|111.98|2300
1629707530000|2021-08-23 08:32:10|112.1|112.02|112.12|112.04|112.12|112.04|112.08|112.02|35675
1629707540000|2021-08-23 08:32:20|112.14|112.14|112.12|112.06|112.18|112.14|112.1|112.04|35119
1629707550000|2021-08-23 08:32:30|112.1|112.08|112.12|112.08|112.12|112.08|112.1|112.08|20235
1629707560000|2021-08-23 08:32:40|112.1|112.06|112.1|112.04|112.1|112.06|112.08|112.04|2789
1629707570000|2021-08-23 08:32:50|||||||||2655
1629707580000|2021-08-23 08:33:00|112.08|112|112|111.96|112.08|112|112|111.94|3603
1629707590000|2021-08-23 08:33:10||111.94||111.96||111.96||111.92|0
1629707600000|2021-08-23 08:33:20|111.98||112||112||111.98||0
1629707610000|2021-08-23 08:33:30|111.98||111.98||111.98||111.98||71399
1629707620000|2021-08-23 08:33:40|111.96|111.92|111.96|111.92|111.98|111.92|111.96|111.92|386
1629707630000|2021-08-23 08:33:50|111.94|111.9|112|111.94|112|111.96|111.94|111.88|23051
1629707640000|2021-08-23 08:34:00||111.96||111.94||111.96||111.94|0
1629707650000|2021-08-23 08:34:10|112.02|111.96|112.02|111.98|112.02|112|112.02|111.94|2373
1629707660000|2021-08-23 08:34:20|112.04|112|112.1|112.04|112.12|112.04|112.04|112|4438
1629707670000|2021-08-23 08:34:30|112.12|112.06|112.14|112.08|112.18|112.1|112.12|112.04|0
1629707680000|2021-08-23 08:34:40||112.06||112.08||112.08||112.06|9015
1629707690000|2021-08-23 08:34:50|112.16|112.14|112.16|112.1|112.18|112.14|112.14|112.08|16455
1629707700000|2021-08-23 08:35:00|112.18|112.08|112.1|112.02|112.2|112.08|112.08|112|24208
1629707710000|2021-08-23 08:35:10|112.08|112.04|112.1|112.04|112.12|112.04|112.08|112.04|12905
1629707720000|2021-08-23 08:35:20|112.08|112.02|112.08|112.02|112.08|112.02|112.06|112.02|0
1629707730000|2021-08-23 08:35:30|112.1|112.04|112.12|112.08|112.16|112.08|112.1|112.04|0
1629707740000|2021-08-23 08:35:40|||||||||500
1629707750000|2021-08-23 08:35:50|||||||||47164
1629707760000|2021-08-23 08:36:00|112.14|112.1|112.14|112.08|112.2|112.12|112.12|112.08|9673
1629707780000|2021-08-23 08:36:20|112.12||112.14||112.14||112.12||48
1629707800000|2021-08-23 08:36:40|112.12||112.14||112.14||112.12||1105
1629707810000|2021-08-23 08:36:50|112.16|112.1|112.2|112.14|112.2|112.14|112.16|112.1|1006
1629707820000|2021-08-23 08:37:00|112.18|112.12|112.18|112.12|112.18|112.12|112.16|112.12|270
1629707830000|2021-08-23 08:37:10|112.2|112.14|112.18|112.14|112.22|112.16|112.16|112.12|1500
1629707840000|2021-08-23 08:37:20|112.2|112.16|112.24|112.16|112.26|112.18|112.2|112.16|3568
1629707850000|2021-08-23 08:37:30|112.26|112.18|112.26|112.18|112.26|112.18|112.24|112.16|10
1629707860000|2021-08-23 08:37:40|112.24||112.24||112.24||112.24||0
1629707870000|2021-08-23 08:37:50|112.22|112.2|112.24|112.18|112.26|112.2|112.22|112.18|60
1629707880000|2021-08-23 08:38:00|112.26|112.2|112.26|112.22|112.3|112.24|112.26|112.2|11201
1629707890000|2021-08-23 08:38:10|112.28|112.24|112.28|112.22|112.28|112.24|112.24|112.18|9900
1629707900000|2021-08-23 08:38:20|112.3||112.28||112.3||112.26||2693
1629707910000|2021-08-23 08:38:30|||||||||2336
1629707930000|2021-08-23 08:38:50|112.26||112.26||112.26||112.26||0
1629707950000|2021-08-23 08:39:10||112.24||112.22||112.24||112.22|9
1629707960000|2021-08-23 08:39:20|||||||||6239
1629707970000|2021-08-23 08:39:30|112.28|112.24|112.4|112.36|112.4|112.36|112.28|112.22|5537
1629707980000|2021-08-23 08:39:40|112.38|112.34|112.38|112.3|112.38|112.34|112.34|112.3|2446
1629707990000|2021-08-23 08:39:50|112.36|112.32|112.36|112.32|112.36|112.32|112.36|112.32|0
1629708000000|2021-08-23 08:40:00|||||||||16825
1629708010000|2021-08-23 08:40:10|112.34|112.28|112.3|112.28|112.36|112.32|112.3|112.26|27344
1629708020000|2021-08-23 08:40:20||112.26||112.28||112.28||112.26|0
1629708030000|2021-08-23 08:40:30|112.28|112.26|112.26|112.2|112.3|112.28|112.26|112.2|7415
1629708040000|2021-08-23 08:40:40|112.28|112.22|112.32|112.24|112.32|112.24|112.28|112.22|5655
1629708050000|2021-08-23 08:40:50|112.3||112.3||112.3||112.3||0
1629708060000|2021-08-23 08:41:00|||||||||1793
1629708070000|2021-08-23 08:41:10|||||||||2805
1629708080000|2021-08-23 08:41:20|||||||||15000
1629708090000|2021-08-23 08:41:30|112.28|112.22|112.34|112.28|112.36|112.3|112.26|112.22|20231
1629708100000|2021-08-23 08:41:40|112.32|112.26|112.2|112.14|112.32|112.26|112.14|112.08|26657
1629708110000|2021-08-23 08:41:50|112.22|112.16|112.26|112.18|112.26|112.18|112.2|112.16|8413
1629708120000|2021-08-23 08:42:00|112.28|112.2|112.28|112.24|112.3|112.24|112.28|112.2|3470
1629708130000|2021-08-23 08:42:10|112.3|112.26|112.36|112.28|112.36|112.28|112.3|112.24|8447
1629708140000|2021-08-23 08:42:20|112.34||112.36||112.36||112.34||26270
1629708150000|2021-08-23 08:42:30|||||||||2649
1629708160000|2021-08-23 08:42:40|112.38|112.3|112.38|112.32|112.4|112.34|112.38|112.3|12466
1629708170000|2021-08-23 08:42:50|112.36|112.3|112.34|112.3|112.36|112.3|112.34|112.3|300
1629708190000|2021-08-23 08:43:10|||||||||90247
1629708200000|2021-08-23 08:43:20|112.32|112.28|112.34|112.3|112.34|112.3|112.3|112.24|20708
1629708210000|2021-08-23 08:43:30|112.36|112.32|112.42|112.38|112.42|112.4|112.36|112.32|6836
1629708220000|2021-08-23 08:43:40|112.44|112.36|112.48|112.42|112.5|112.46|112.44|112.34|228931
1629708230000|2021-08-23 08:43:50|112.5|112.44|112.44|112.4|112.5|112.44|112.44|112.38|7803
1629708240000|2021-08-23 08:44:00|||||||||1839
1629708250000|2021-08-23 08:44:10|112.42|112.38|112.42|112.36|112.42|112.38|112.4|112.36|16364
1629708260000|2021-08-23 08:44:20|112.4||112.4||112.4||112.4||0
1629708270000|2021-08-23 08:44:30|112.42|112.38|112.4|112.36|112.42|112.38|112.4|112.36|2396
1629708280000|2021-08-23 08:44:40|112.42|112.38|112.48|112.4|112.48|112.4|112.42|112.38|3986
1629708290000|2021-08-23 08:44:50|112.5||112.5||112.5||112.48||4726
1629708300000|2021-08-23 08:45:00||112.42||112.44||112.44||112.42|9342
1629708310000|2021-08-23 08:45:10|112.48||112.48||112.48||112.48||2662
1629708330000|2021-08-23 08:45:30|||||||||2861
1629708340000|2021-08-23 08:45:40|112.5|112.46|112.42|112.38|112.5|112.46|112.38|112.36|44625
1629708350000|2021-08-23 08:45:50|||||||||6908
1629708360000|2021-08-23 08:46:00|112.4|112.4|112.48|112.42|112.48|112.42|112.4|112.38|3348
1629708370000|2021-08-23 08:46:10||112.44||112.44||112.44||112.42|500
1629708380000|2021-08-23 08:46:20|112.46|112.42|112.44|112.38|112.46|112.42|112.42|112.38|8531
1629708390000|2021-08-23 08:46:30|112.46|112.4|112.48|112.44|112.48|112.44|112.46|112.4|0
1629708410000|2021-08-23 08:46:50|||||||||6084
1629708420000|2021-08-23 08:47:00|112.5||112.5||112.5||112.5||3609
1629708430000|2021-08-23 08:47:10|112.48||112.5||112.5||112.48||3756
1629708440000|2021-08-23 08:47:20|112.48||112.5||112.5||112.48||3267
1629708450000|2021-08-23 08:47:30|112.48||112.48||112.48||112.48||0
1629708460000|2021-08-23 08:47:40|||||||||86
1629708470000|2021-08-23 08:47:50|112.46|112.42|112.42|112.38|112.46|112.42|112.42|112.38|13364
1629708480000|2021-08-23 08:48:00|112.4|112.36|112.34|112.3|112.4|112.36|112.24|112.2|38964
1629708490000|2021-08-23 08:48:10||112.28||112.28||112.3||112.28|0
1629708500000|2021-08-23 08:48:20|112.36|112.3|112.36|112.32|112.4|112.34|112.36|112.3|4439
1629708510000|2021-08-23 08:48:30|||||||||100
1629708520000|2021-08-23 08:48:40|112.38|112.34|112.42|112.34|112.42|112.34|112.38|112.34|6569
1629708530000|2021-08-23 08:48:50|112.4|112.32|112.36|112.3|112.4|112.32|112.34|112.3|19517
1629708540000|2021-08-23 08:49:00|112.38|112.32|112.4|112.32|112.4|112.34|112.38|112.32|22852
1629708550000|2021-08-23 08:49:10|112.38|112.34|112.4|112.34|112.42|112.34|112.38|112.32|213
1629708560000|2021-08-23 08:49:20|112.34|112.36|112.44|112.38|112.44|112.4|112.34|112.32|35100
1629708570000|2021-08-23 08:49:30|112.46|112.4|112.48|112.42|112.48|112.42|112.46|112.38|50
1629708600000|2021-08-23 08:50:00|112.46|112.4|112.4|112.38|112.46|112.4|112.4|112.36|8320
1629708610000|2021-08-23 08:50:10|112.38|112.36|112.38|112.34|112.4|112.36|112.38|112.34|3694
1629708620000|2021-08-23 08:50:20|112.4|112.36|112.42|112.36|112.42|112.38|112.4|112.36|4522
1629708630000|2021-08-23 08:50:30|||||||||590
1629708640000|2021-08-23 08:50:40|||||||||4600
1629708650000|2021-08-23 08:50:50|112.44||112.42||112.44||112.42||0
1629708660000|2021-08-23 08:51:00|112.44|112.38|112.46|112.4|112.46|112.4|112.44|112.38|0
1629708670000|2021-08-23 08:51:10|112.48|112.42|112.48|112.42|112.48|112.42|112.48|112.42|0
1629708680000|2021-08-23 08:51:20|112.5|112.44|112.5|112.42|112.5|112.46|112.48|112.42|8694
1629708690000|2021-08-23 08:51:30||112.44||112.44||112.44||112.44|0
1629708710000|2021-08-23 08:51:50|112.48||112.48||112.48||112.48||520
1629708720000|2021-08-23 08:52:00|112.46|112.42|112.48|112.44|112.48|112.44|112.42|112.4|18708
1629708740000|2021-08-23 08:52:20|112.46||112.46||112.46||112.46||0
1629708750000|2021-08-23 08:52:30|112.48||112.46||112.5||112.46||9722
1629708760000|2021-08-23 08:52:40|112.44|112.42|112.44|112.4|112.46|112.42|112.42|112.38|29941
1629708770000|2021-08-23 08:52:50|112.46||112.44||112.46||112.44||30
1629708780000|2021-08-23 08:53:00|112.46|112.42|112.46|112.4|112.48|112.42|112.46|112.4|8
1629708790000|2021-08-23 08:53:10|112.48|112.42|112.48|112.42|112.48|112.44|112.46|112.42|0
1629708800000|2021-08-23 08:53:20|112.46|112.4|112.42|112.38|112.46|112.4|112.36|112.32|105665
1629708810000|2021-08-23 08:53:30|112.4|112.34|112.4|112.34|112.4|112.34|112.38|112.34|3464
1629708820000|2021-08-23 08:53:40|112.42||112.4||112.42||112.4||0
1629708830000|2021-08-23 08:53:50|112.42|112.36|112.42|112.36|112.42|112.36|112.42|112.36|53164
1629708840000|2021-08-23 08:54:00|112.4|112.38|112.42|112.38|112.42|112.38|112.4|112.38|8434
1629708850000|2021-08-23 08:54:10|112.44|112.4|112.48|112.42|112.48|112.42|112.44|112.4|103
1629708860000|2021-08-23 08:54:20|112.46||112.46||112.46||112.46||0
1629708880000|2021-08-23 08:54:40|112.48|112.44|112.48|112.44|112.48|112.44|112.48|112.44|0
1629708890000|2021-08-23 08:54:50|112.44|112.42|112.48|112.42|112.48|112.42|112.44|112.42|3500
1629708900000|2021-08-23 08:55:00|112.46||112.48||112.48||112.46||0
1629708910000|2021-08-23 08:55:10|112.46||112.48||112.48||112.46||0
1629708940000|2021-08-23 08:55:40|112.46||112.46||112.46||112.46||1000
1629708950000|2021-08-23 08:55:50|112.48||112.46||112.48||112.46||0
1629708960000|2021-08-23 08:56:00|112.48||112.46||112.48||112.46||0
1629708970000|2021-08-23 08:56:10|112.44|112.4|112.4|112.36|112.46|112.42|112.4|112.36|42613
1629708980000|2021-08-23 08:56:20|112.42||112.42||112.42||112.4||2092
1629709000000|2021-08-23 08:56:40|112.4|112.34|112.36|112.32|112.4|112.34|112.36|112.32|9101
1629709010000|2021-08-23 08:56:50|112.34|112.3|112.32|112.28|112.34|112.3|112.3|112.26|8717
1629709020000|2021-08-23 08:57:00||112.3||112.3||112.3||112.3|0
1629709040000|2021-08-23 08:57:20|112.3|112.28|112.3|112.26|112.3|112.28|112.28|112.26|2516
1629709060000|2021-08-23 08:57:40|112.32|112.28|112.3|112.24|112.34|112.32|112.28|112.24|14697
1629709070000|2021-08-23 08:57:50|112.32|112.26|112.34|112.28|112.34|112.32|112.32|112.26|3623
1629709080000|2021-08-23 08:58:00|112.32|112.26|112.32|112.26|112.32|112.28|112.32|112.26|8495
1629709090000|2021-08-23 08:58:10||112.28||112.28||112.28||112.28|0
1629709100000|2021-08-23 08:58:20|112.3|112.26|112.36|112.32|112.36|112.34|112.3|112.26|11625
1629709110000|2021-08-23 08:58:30||112.34||112.32||112.34||112.32|0
1629709130000|2021-08-23 08:58:50||112.34||112.32||112.34||112.32|1500
1629709160000|2021-08-23 08:59:20||112.34||112.32||112.34||112.32|1011
1629709170000|2021-08-23 08:59:30|112.4|112.34|112.38|112.32|112.4|112.34|112.38|112.32|6530
1629709180000|2021-08-23 08:59:40|112.36|112.3|112.38|112.3|112.38|112.3|112.32|112.28|3031
1629709190000|2021-08-23 08:59:50|112.34||112.34||112.34||112.34||0
1629709200000|2021-08-23 09:00:00|112.38|112.32|112.36|112.32|112.38|112.34|112.36|112.3|5449
1629709210000|2021-08-23 09:00:10|112.34|112.3|112.34|112.3|112.36|112.3|112.34|112.3|0
1629709220000|2021-08-23 09:00:20|||||||||5767
1629709230000|2021-08-23 09:00:30||112.32||112.32||112.32||112.32|890
1629709240000|2021-08-23 09:00:40|112.32|112.3|112.32|112.3|112.32|112.3|112.32|112.3|3258
1629709250000|2021-08-23 09:00:50|112.34|112.32|112.34|112.3|112.34|112.32|112.32|112.26|29365
1629709260000|2021-08-23 09:01:00||112.32||112.32||112.32||112.32|500
1629709270000|2021-08-23 09:01:10|||||||||1343
1629709280000|2021-08-23 09:01:20|112.36|112.34|112.42|112.36|112.42|112.38|112.36|112.34|5761
1629709290000|2021-08-23 09:01:30|||||||||6
1629709310000|2021-08-23 09:01:50|112.44|112.38|112.44|112.38|112.44|112.38|112.44|112.38|1988
1629709330000|2021-08-23 09:02:10|||||||||1975
1629709340000|2021-08-23 09:02:20|112.42||112.44||112.44||112.42||112
1629709350000|2021-08-23 09:02:30|112.42||112.42||112.42||112.42||0
1629709360000|2021-08-23 09:02:40|112.44|112.4|112.44|112.4|112.44|112.4|112.44|112.38|1783
1629709370000|2021-08-23 09:02:50|112.42|112.38|112.38|112.34|112.42|112.38|112.36|112.32|51698
1629709380000|2021-08-23 09:03:00|||||||||1760
1629709400000|2021-08-23 09:03:20|112.4|112.36|112.4|112.36|112.4|112.36|112.4|112.36|18239
1629709410000|2021-08-23 09:03:30|112.38|112.38|112.46|112.4|112.46|112.4|112.38|112.38|11076
1629709420000|2021-08-23 09:03:40|112.44||112.46||112.46||112.44||303
1629709430000|2021-08-23 09:03:50|112.44||112.46||112.46||112.44||14349
1629709450000|2021-08-23 09:04:10|112.44|112.42|112.48|112.44|112.5|112.48|112.44|112.42|15812
1629709460000|2021-08-23 09:04:20||112.42||112.42||112.42||112.42|2500
1629709480000|2021-08-23 09:04:40|112.46|112.4|112.44|112.4|112.46|112.4|112.44|112.4|10910
1629709490000|2021-08-23 09:04:50|||||||||17692
1629709510000|2021-08-23 09:05:10|112.42|112.36|112.46|112.4|112.46|112.4|112.42|112.36|6640
1629709530000|2021-08-23 09:05:30|112.44|112.38|112.42|112.38|112.46|112.4|112.4|112.38|14877
1629709560000|2021-08-23 09:06:00|112.44|112.4|112.44|112.42|112.44|112.42|112.44|112.4|5735
1629709570000|2021-08-23 09:06:10|112.46|112.44|112.46|112.42|112.5|112.44|112.46|112.42|1205
1629709580000|2021-08-23 09:06:20|112.42|112.4|112.5|112.44|112.5|112.46|112.42|112.4|20501
1629709600000|2021-08-23 09:06:40|112.48|112.46|112.48|112.46|112.48|112.46|112.48|112.46|500
1629709610000|2021-08-23 09:06:50|112.46|112.44|112.44|112.38|112.46|112.44|112.44|112.38|12574
1629709620000|2021-08-23 09:07:00|||||||||5000
1629709630000|2021-08-23 09:07:10|112.46|112.4|112.46|112.4|112.48|112.44|112.46|112.4|4003
1629709640000|2021-08-23 09:07:20|112.48|112.42|112.46|112.4|112.48|112.42|112.44|112.4|2662
1629709650000|2021-08-23 09:07:30|||||||||88
1629709680000|2021-08-23 09:08:00|112.44||112.44||112.44||112.44||2600
1629709690000|2021-08-23 09:08:10|112.42|112.38|112.4|112.36|112.42|112.38|112.38|112.34|18253
1629709700000|2021-08-23 09:08:20|112.38|112.34|112.38|112.34|112.38|112.34|112.38|112.34|0
1629709710000|2021-08-23 09:08:30|112.4|112.36|112.4|112.36|112.4|112.36|112.4|112.36|0
1629709720000|2021-08-23 09:08:40|||||||||100
1629709730000|2021-08-23 09:08:50|||||||||2500
1629709750000|2021-08-23 09:09:10|112.38||112.4||112.4||112.38||4130
1629709760000|2021-08-23 09:09:20|112.42|112.38|112.44|112.38|112.44|112.38|112.42|112.36|5026
1629709770000|2021-08-23 09:09:30|||||||||5605
1629709780000|2021-08-23 09:09:40|112.46|112.4|112.46|112.42|112.46|112.42|112.46|112.4|666
1629709790000|2021-08-23 09:09:50|||||||||1240
1629709800000|2021-08-23 09:10:00|112.48|112.44|112.46|112.42|112.48|112.44|112.46|112.42|4802
1629709810000|2021-08-23 09:10:10|112.44|112.4|112.42|112.38|112.46|112.4|112.42|112.38|5692
1629709820000|2021-08-23 09:10:20|||||||||7774
1629709830000|2021-08-23 09:10:30|112.4|112.36|112.4|112.36|112.4|112.36|112.4|112.36|16855
1629709840000|2021-08-23 09:10:40|112.42|112.38|112.46|112.42|112.48|112.44|112.42|112.38|28173
1629709850000|2021-08-23 09:10:50|112.48|112.44|112.48|112.44|112.48|112.44|112.48|112.44|0
1629709860000|2021-08-23 09:11:00|112.5|112.46|112.5|112.46|112.5|112.48|112.5|112.44|52983
1629709870000|2021-08-23 09:11:10|112.48|112.44|112.48|112.44|112.5|112.46|112.48|112.44|23275
1629709880000|2021-08-23 09:11:20|112.46|112.42|112.48|112.46|112.5|112.48|112.46|112.42|84660
1629709890000|2021-08-23 09:11:30|112.46|112.44|112.48|112.46|112.5|112.46|112.44|112.38|44068
1629709900000|2021-08-23 09:11:40|112.46|112.44|112.46|112.42|112.46|112.46|112.46|112.42|1775
1629709910000|2021-08-23 09:11:50|||||||||5000
1629709920000|2021-08-23 09:12:00|112.44|112.4|112.42|112.38|112.44|112.4|112.4|112.36|10103
1629709930000|2021-08-23 09:12:10|112.4|112.36|112.4|112.36|112.42|112.36|112.38|112.36|2931
1629709950000|2021-08-23 09:12:30|112.38|112.34|112.36|112.32|112.38|112.34|112.36|112.32|4458
1629709960000|2021-08-23 09:12:40|112.34|112.34|112.36|112.3|112.36|112.34|112.34|112.3|16
1629709990000|2021-08-23 09:13:10|||||||||10000
1629710000000|2021-08-23 09:13:20|||||||||1
1629710010000|2021-08-23 09:13:30|||||||||5626
1629710020000|2021-08-23 09:13:40|||||||||5000
1629710060000|2021-08-23 09:14:20|||||||||17802
1629710070000|2021-08-23 09:14:30|112.34|112.28|112.3|112.24|112.34|112.28|112.28|112.24|10643
1629710100000|2021-08-23 09:15:00|112.32|112.26|112.34|112.28|112.36|112.32|112.32|112.26|26565
1629710110000|2021-08-23 09:15:10|112.32|112.26|112.28|112.24|112.32|112.28|112.28|112.24|7023
1629710120000|2021-08-23 09:15:20|112.26|112.22|112.26|112.22|112.26|112.22|112.26|112.22|5434
1629710140000|2021-08-23 09:15:40|112.24|112.24|112.24|112.2|112.24|112.24|112.24|112.2|4340
1629710150000|2021-08-23 09:15:50|112.22|112.18|112.22|112.18|112.24|112.18|112.2|112.14|6572
1629710170000|2021-08-23 09:16:10|112.24|112.2|112.26|112.2|112.26|112.24|112.24|112.2|37846
1629710190000|2021-08-23 09:16:30|112.24||112.26||112.26||112.24||0
1629710200000|2021-08-23 09:16:40|112.24||112.26||112.26||112.24||105
1629710210000|2021-08-23 09:16:50|112.24||112.26||112.26||112.24||0
1629710220000|2021-08-23 09:17:00||112.22||112.22||112.22||112.22|4238
1629710240000|2021-08-23 09:17:20|||||||||3357
1629710250000|2021-08-23 09:17:30|112.24||112.26||112.26||112.24||34315
1629710260000|2021-08-23 09:17:40|||||||||2402
1629710270000|2021-08-23 09:17:50|112.28|112.24|112.3|112.26|112.3|112.26|112.26|112.22|9917
1629710280000|2021-08-23 09:18:00|112.32|112.28|112.32|112.28|112.32|112.28|112.32|112.26|1021
1629710290000|2021-08-23 09:18:10|||||||||1000
1629710330000|2021-08-23 09:18:50|||||||||537
1629710350000|2021-08-23 09:19:10|112.34|112.3|112.34|112.28|112.34|112.3|112.3|112.26|12467
1629710360000|2021-08-23 09:19:20|112.32|112.26|112.32|112.26|112.32|112.26|112.3|112.26|0
1629710370000|2021-08-23 09:19:30||112.28||112.28||112.28||112.28|0
1629710390000|2021-08-23 09:19:50|112.3||112.32||112.32||112.3||300
1629710400000|2021-08-23 09:20:00||112.3||112.28||112.3||112.28|856
1629710410000|2021-08-23 09:20:10||112.3||112.28||112.3||112.28|2685
1629710420000|2021-08-23 09:20:20|||||||||931
1629710440000|2021-08-23 09:20:40|||||||||6655
1629710450000|2021-08-23 09:20:50|||||||||6000
1629710470000|2021-08-23 09:21:10|112.3|112.26|112.3|112.26|112.3|112.28|112.3|112.26|9115
1629710490000|2021-08-23 09:21:30|112.32|112.28|112.36|112.3|112.36|112.32|112.32|112.28|2707
1629710500000|2021-08-23 09:21:40|112.34|112.32|112.34|112.32|112.34|112.32|112.34|112.3|1532
1629710510000|2021-08-23 09:21:50||112.3||112.3||112.3||112.3|98
1629710520000|2021-08-23 09:22:00|112.32||112.34||112.34||112.32||4062
1629710530000|2021-08-23 09:22:10|112.32|112.28|112.32|112.28|112.32|112.28|112.3|112.26|14311
1629710540000|2021-08-23 09:22:20|||||||||8858
1629710580000|2021-08-23 09:23:00|112.3|112.26|112.32|112.26|112.32|112.28|112.3|112.26|5244
1629710590000|2021-08-23 09:23:10||112.28||112.28||112.28||112.28|3743
1629710600000|2021-08-23 09:23:20|112.34|112.3|112.34|112.3|112.34|112.32|112.34|112.3|5190
1629710620000|2021-08-23 09:23:40|||||||||10512
1629710640000|2021-08-23 09:24:00|112.36|112.32|112.36|112.32|112.36|112.32|112.36|112.3|1139
1629710650000|2021-08-23 09:24:10||112.3||112.32||112.32||112.3|2
1629710660000|2021-08-23 09:24:20|112.38|112.34|112.38|112.34|112.38|112.36|112.38|112.34|2789
1629710690000|2021-08-23 09:24:50|||||||||889
1629710700000|2021-08-23 09:25:00|||||||||286
1629710710000|2021-08-23 09:25:10|||||||||1950
1629710720000|2021-08-23 09:25:20|112.4|112.36|112.44|112.4|112.44|112.4|112.38|112.36|11137
1629710730000|2021-08-23 09:25:30|112.42|112.38|112.34|112.32|112.42|112.38|112.34|112.32|33788
1629710740000|2021-08-23 09:25:40|112.36||112.36||112.36||112.36||38002
1629710750000|2021-08-23 09:25:50|||||||||1000
1629710760000|2021-08-23 09:26:00|112.38|112.34|112.4|112.34|112.42|112.36|112.36|112.32|15066
1629710770000|2021-08-23 09:26:10||112.36||112.38||112.38||112.36|1913
1629710790000|2021-08-23 09:26:30|112.38|112.36|112.3|112.26|112.4|112.36|112.28|112.26|16239
1629710800000|2021-08-23 09:26:40|112.32||112.32||112.32||112.32||0
1629710810000|2021-08-23 09:26:50|112.3|112.24|112.32|112.28|112.32|112.3|112.3|112.24|0
1629710820000|2021-08-23 09:27:00|112.34|112.3|112.36|112.32|112.38|112.34|112.34|112.3|99756
1629710830000|2021-08-23 09:27:10|112.34|112.3|112.34|112.28|112.34|112.32|112.32|112.28|16313
1629710840000|2021-08-23 09:27:20|112.3|112.26|112.3|112.24|112.3|112.26|112.3|112.24|1603
1629710850000|2021-08-23 09:27:30||112.26||112.26||112.26||112.26|0
1629710880000|2021-08-23 09:28:00||112.28||112.28||112.28||112.26|4548
1629710890000|2021-08-23 09:28:10|112.28|112.26|112.3|112.26|112.3|112.26|112.28|112.26|16002
1629710910000|2021-08-23 09:28:30|||||||||19101
1629710920000|2021-08-23 09:28:40|112.28|112.24|112.28|112.24|112.3|112.26|112.28|112.22|11827
1629710930000|2021-08-23 09:28:50|112.26|112.22|112.24|112.2|112.26|112.22|112.24|112.2|2409
1629710960000|2021-08-23 09:29:20|112.26|112.22|112.28|112.24|112.28|112.24|112.26|112.22|2441
1629710970000|2021-08-23 09:29:30|112.3|112.26|112.3|112.28|112.3|112.28|112.3|112.24|5358
1629710980000|2021-08-23 09:29:40||112.26||112.28||112.28||112.26|0
1629710990000|2021-08-23 09:29:50|112.32|112.3|112.36|112.3|112.36|112.32|112.32|112.3|5070
1629711000000|2021-08-23 09:30:00||112.32||112.34||112.34||112.28|0
1629711010000|2021-08-23 09:30:10|112.34|112.32|112.36|112.3|112.36|112.32|112.34|112.3|52
1629711020000|2021-08-23 09:30:20||112.32||112.32||112.32||112.32|0
1629711050000|2021-08-23 09:30:50|||||||||124
1629711060000|2021-08-23 09:31:00|||||||||369
1629711070000|2021-08-23 09:31:10|112.34|112.3|112.32|112.3|112.34|112.3|112.32|112.3|3777
1629711080000|2021-08-23 09:31:20|112.34|112.32|112.32|112.3|112.34|112.32|112.32|112.3|9374
1629711090000|2021-08-23 09:31:30|112.3|112.28|112.3|112.26|112.32|112.28|112.28|112.24|7357
1629711110000|2021-08-23 09:31:50|112.32|112.28|112.34|112.28|112.36|112.3|112.32|112.26|2042
1629711120000|2021-08-23 09:32:00|||||||||2200
1629711130000|2021-08-23 09:32:10|||||||||875
1629711140000|2021-08-23 09:32:20|112.32||112.34||112.34||112.32||68
1629711150000|2021-08-23 09:32:30|112.32||112.32||112.34||112.32||1871
1629711160000|2021-08-23 09:32:40|112.3|112.26|112.34|112.3|112.34|112.3|112.3|112.26|10883
1629711170000|2021-08-23 09:32:50|112.32|112.26|112.28|112.24|112.32|112.3|112.28|112.24|3160
1629711180000|2021-08-23 09:33:00|112.26|112.22|112.28|112.22|112.28|112.22|112.26|112.22|2092
1629711190000|2021-08-23 09:33:10|||||||||11334
1629711200000|2021-08-23 09:33:20|112.3|112.24|112.32|112.26|112.32|112.28|112.3|112.24|3214
1629711210000|2021-08-23 09:33:30|112.3|112.24|112.3|112.26|112.3|112.26|112.3|112.24|4000
1629711220000|2021-08-23 09:33:40|112.32|112.28|112.32|112.26|112.34|112.28|112.3|112.26|6659
1629711230000|2021-08-23 09:33:50||112.28||112.28||112.28||112.28|0
1629711250000|2021-08-23 09:34:10|112.34|112.26|112.34|112.28|112.36|112.28|112.3|112.26|3023
1629711260000|2021-08-23 09:34:20|112.32||112.34||112.34||112.32||943
1629711280000|2021-08-23 09:34:40|112.32||112.32||112.32||112.32||2340
1629711290000|2021-08-23 09:34:50|112.36|112.3|112.36|112.3|112.36|112.32|112.34|112.28|2499
1629711300000|2021-08-23 09:35:00|112.34||112.36||112.36||112.34||0
1629711310000|2021-08-23 09:35:10|112.38|112.32|112.36|112.32|112.38|112.32|112.36|112.3|305
1629711320000|2021-08-23 09:35:20|112.38|112.34|112.4|112.36|112.42|112.38|112.38|112.34|994
1629711330000|2021-08-23 09:35:30|112.38|112.38|112.38|112.32|112.4|112.38|112.36|112.32|14298
1629711340000|2021-08-23 09:35:40||112.34||112.34||112.34||112.34|36429
1629711350000|2021-08-23 09:35:50|112.4|112.32|112.42|112.36|112.42|112.36|112.4|112.32|6902
1629711360000|2021-08-23 09:36:00||112.38||112.36||112.38||112.36|581
1629711370000|2021-08-23 09:36:10|112.4|112.38|112.4|112.38|112.4|112.38|112.4|112.38|6
1629711400000|2021-08-23 09:36:40|112.38|112.36|112.38|112.34|112.4|112.36|112.38|112.32|3569
1629711410000|2021-08-23 09:36:50|112.36|112.32|112.38|112.34|112.38|112.34|112.34|112.32|5334
1629711420000|2021-08-23 09:37:00|112.4|112.36|112.44|112.38|112.44|112.38|112.4|112.34|1103
1629711430000|2021-08-23 09:37:10|112.46|112.4|112.44|112.4|112.46|112.4|112.44|112.4|0
1629711440000|2021-08-23 09:37:20|112.46||112.44||112.46||112.44||1446
1629711450000|2021-08-23 09:37:30|112.46|112.42|112.46|112.42|112.48|112.44|112.46|112.42|139
1629711460000|2021-08-23 09:37:40|||||||||1000
1629711480000|2021-08-23 09:38:00|112.44|112.4|112.46|112.42|112.46|112.42|112.44|112.4|2070
1629711490000|2021-08-23 09:38:10|||||||||2766
1629711500000|2021-08-23 09:38:20|||||||||17840
1629711510000|2021-08-23 09:38:30|112.44|112.4|112.44|112.4|112.44|112.4|112.44|112.4|1207
1629711520000|2021-08-23 09:38:40|112.46|112.42|112.46|112.4|112.46|112.42|112.46|112.4|0
1629711530000|2021-08-23 09:38:50||112.42||112.42||112.42||112.42|3
1629711540000|2021-08-23 09:39:00|112.48|112.44|112.48|112.42|112.5|112.44|112.46|112.42|15440
1629711550000|2021-08-23 09:39:10|112.5|112.44|112.48|112.42|112.5|112.44|112.46|112.42|7238
1629711570000|2021-08-23 09:39:30|112.5|112.44|112.5|112.44|112.5|112.44|112.48|112.42|27
1629711590000|2021-08-23 09:39:50|112.48|112.46|112.5|112.46|112.5|112.46|112.48|112.44|0
1629711600000|2021-08-23 09:40:00|||||||||1690
1629711610000|2021-08-23 09:40:10|||||||||26987
1629711650000|2021-08-23 09:40:50|112.48||112.48||112.48||112.48||31
1629711660000|2021-08-23 09:41:00|112.5||112.5||112.5||112.48||760
1629711670000|2021-08-23 09:41:10|||||||||6760
1629711680000|2021-08-23 09:41:20|112.52|112.48|112.68|112.64|112.7|112.64|112.5|112.46|917908
1629711690000|2021-08-23 09:41:30|112.66||112.68||112.68||112.66||49659
1629711700000|2021-08-23 09:41:40|||||||||14500
1629711710000|2021-08-23 09:41:50|112.7|112.66|112.68|112.64|112.7|112.66|112.64|112.62|35685
1629711720000|2021-08-23 09:42:00|112.7|112.66|112.66|112.64|112.7|112.66|112.64|112.62|46973
1629711730000|2021-08-23 09:42:10|112.68||112.68||112.68||112.68||0
1629711740000|2021-08-23 09:42:20|112.66||112.66||112.66||112.66||364
1629711750000|2021-08-23 09:42:30|112.68||112.66||112.68||112.66||8
1629711760000|2021-08-23 09:42:40|112.68||112.68||112.68||112.68||2218
1629711770000|2021-08-23 09:42:50|112.66|112.62|112.66|112.62|112.68|112.62|112.62|112.56|17774
1629711780000|2021-08-23 09:43:00|112.68|112.64|112.8|112.74|112.8|112.74|112.68|112.62|51871
1629711790000|2021-08-23 09:43:10|112.78||112.78||112.78||112.78||212
1629711800000|2021-08-23 09:43:20|112.8|112.76|112.8|112.76|112.8|112.76|112.8|112.74|0
1629711810000|2021-08-23 09:43:30|||||||||944
1629711820000|2021-08-23 09:43:40||112.78||112.78||112.78||112.76|20
1629711830000|2021-08-23 09:43:50|112.78|112.76|112.8|112.74|112.8|112.76|112.78|112.74|51898
1629711840000|2021-08-23 09:44:00|112.78|112.76|112.8|112.74|112.8|112.78|112.78|112.74|26741
1629711850000|2021-08-23 09:44:10|112.78|112.76|112.78|112.74|112.78|112.76|112.78|112.74|1530
1629711860000|2021-08-23 09:44:20|112.74|112.72|112.7|112.68|112.74|112.72|112.7|112.68|20413
1629711870000|2021-08-23 09:44:30|112.72|112.7|112.78|112.7|112.8|112.74|112.72|112.7|24498
1629711880000|2021-08-23 09:44:40|112.8|112.72|112.8|112.74|112.8|112.74|112.8|112.72|4394
1629711890000|2021-08-23 09:44:50|112.82|112.76|112.84|112.8|112.86|112.8|112.82|112.76|9663
1629711900000|2021-08-23 09:45:00|||||||||8940
1629711910000|2021-08-23 09:45:10|112.82|112.78|112.78|112.74|112.82|112.78|112.78|112.74|17867
1629711920000|2021-08-23 09:45:20|112.76|112.72|112.74|112.72|112.76|112.72|112.74|112.72|823
1629711930000|2021-08-23 09:45:30|112.72|112.7|112.72|112.66|112.74|112.7|112.72|112.64|5726
1629711950000|2021-08-23 09:45:50|112.74|112.68|112.72|112.68|112.76|112.72|112.7|112.68|11288
1629711960000|2021-08-23 09:46:00|112.7||112.7||112.72||112.7||2500
1629711970000|2021-08-23 09:46:10|112.72||112.72||112.72||112.7||3000
1629711980000|2021-08-23 09:46:20|||||||||1096
1629711990000|2021-08-23 09:46:30|112.7||112.72||112.72||112.7||2003
1629712000000|2021-08-23 09:46:40|112.74|112.7|112.78|112.72|112.78|112.72|112.74|112.7|3094
1629712010000|2021-08-23 09:46:50|112.76|112.7|112.74|112.68|112.76|112.7|112.72|112.68|136342
1629712020000|2021-08-23 09:47:00|112.76|112.7|112.76|112.7|112.76|112.7|112.76|112.68|4842
1629712030000|2021-08-23 09:47:10|112.74|112.68|112.68|112.62|112.74|112.68|112.66|112.62|14582
1629712040000|2021-08-23 09:47:20|112.66|112.64|112.62|112.58|112.66|112.64|112.62|112.56|19631
1629712050000|2021-08-23 09:47:30|112.6|112.56|112.6|112.54|112.6|112.56|112.56|112.5|2923
1629712060000|2021-08-23 09:47:40|112.58|112.56|112.62|112.58|112.62|112.58|112.58|112.54|4520
1629712070000|2021-08-23 09:47:50||112.6||112.6||112.6||112.6|20000
1629712080000|2021-08-23 09:48:00|112.66|112.62|112.72|112.68|112.76|112.68|112.66|112.62|2602
1629712090000|2021-08-23 09:48:10|112.74|112.7|112.66|112.6|112.74|112.7|112.66|112.58|15133
1629712100000|2021-08-23 09:48:20|112.64|112.58|112.7|112.64|112.7|112.66|112.64|112.56|0
1629712110000|2021-08-23 09:48:30|112.68|112.62|112.7|112.62|112.7|112.62|112.68|112.62|0
1629712120000|2021-08-23 09:48:40|112.68|112.64|112.68|112.64|112.68|112.68|112.68|112.64|6062
1629712130000|2021-08-23 09:48:50|112.7||112.7||112.7||112.68||0
1629712140000|2021-08-23 09:49:00|112.68|112.66|112.68|112.64|112.68|112.66|112.68|112.64|0
1629712150000|2021-08-23 09:49:10|112.66|112.62|112.64|112.56|112.66|112.62|112.62|112.54|19390
1629712160000|2021-08-23 09:49:20|112.62||112.64||112.64||112.62||0
1629712170000|2021-08-23 09:49:30||112.58||112.58||112.58||112.58|64
1629712180000|2021-08-23 09:49:40||112.6||112.58||112.6||112.58|44
1629712200000|2021-08-23 09:50:00|||||||||1177
1629712210000|2021-08-23 09:50:10|||||||||2200
1629712220000|2021-08-23 09:50:20||112.6||112.6||112.6||112.58|18931
1629712230000|2021-08-23 09:50:30|112.68|112.62|112.68|112.64|112.68|112.64|112.68|112.6|4961
1629712240000|2021-08-23 09:50:40|112.7|112.66|112.72|112.68|112.74|112.68|112.68|112.66|1310
1629712250000|2021-08-23 09:50:50|112.7|112.7|112.72|112.66|112.72|112.7|112.7|112.66|15107
1629712260000|2021-08-23 09:51:00||112.68||112.68||112.68||112.68|0
1629712270000|2021-08-23 09:51:10|112.7||112.7||112.74||112.7||2648
1629712290000|2021-08-23 09:51:30|112.74|112.7|112.74|112.7|112.74|112.7|112.74|112.7|1158
1629712300000|2021-08-23 09:51:40|112.76|112.72|112.76|112.72|112.78|112.72|112.76|112.7|0
1629712310000|2021-08-23 09:51:50|112.8|112.74|112.84|112.78|112.86|112.78|112.8|112.74|8197
1629712330000|2021-08-23 09:52:10|112.82|112.8|112.9|112.84|112.9|112.84|112.8|112.8|24416
1629712340000|2021-08-23 09:52:20|112.92|112.86|112.94|112.88|112.96|112.88|112.92|112.84|5666
1629712350000|2021-08-23 09:52:30|||||||||2000
1629712360000|2021-08-23 09:52:40||112.9||112.9||112.9||112.9|21015
1629712370000|2021-08-23 09:52:50|112.92|112.88|112.94|112.9|112.94|112.9|112.9|112.86|12273
1629712380000|2021-08-23 09:53:00|112.92|112.86|112.88|112.84|112.94|112.86|112.86|112.84|23064
1629712400000|2021-08-23 09:53:20|112.86|112.8|112.82|112.76|112.86|112.82|112.78|112.72|30973
1629712420000|2021-08-23 09:53:40|112.8|112.78|112.8|112.78|112.82|112.78|112.8|112.78|0
1629712430000|2021-08-23 09:53:50|112.82|112.76|112.78|112.74|112.82|112.78|112.78|112.74|18586
1629712440000|2021-08-23 09:54:00|112.76|112.72|112.68|112.62|112.76|112.72|112.68|112.62|17775
1629712450000|2021-08-23 09:54:10|112.66|112.64|112.78|112.7|112.78|112.7|112.66|112.62|67242
1629712460000|2021-08-23 09:54:20|112.8|112.72|112.78|112.72|112.8|112.74|112.76|112.72|1315
1629712470000|2021-08-23 09:54:30|||||||||8520
1629712500000|2021-08-23 09:55:00|112.76|112.74|112.76|112.72|112.78|112.74|112.76|112.72|3015
1629712510000|2021-08-23 09:55:10|112.74|112.7|112.7|112.66|112.74|112.7|112.68|112.66|8424
1629712520000|2021-08-23 09:55:20|112.72|112.68|112.7|112.66|112.72|112.68|112.7|112.66|0
1629712530000|2021-08-23 09:55:30|112.68|112.64|112.7|112.66|112.7|112.66|112.68|112.64|9838
1629712540000|2021-08-23 09:55:40|112.72|112.68|112.92|112.88|112.92|112.88|112.72|112.68|26368
1629712550000|2021-08-23 09:55:50|112.94|112.86|112.92|112.88|112.96|112.9|112.88|112.84|10897
1629712560000|2021-08-23 09:56:00|112.94|112.86|112.92|112.88|112.94|112.88|112.92|112.86|5002
1629712570000|2021-08-23 09:56:10|112.9|112.86|112.88|112.8|112.9|112.86|112.86|112.8|3187
1629712580000|2021-08-23 09:56:20|112.9|112.82|112.9|112.84|112.9|112.84|112.9|112.82|8850
1629712590000|2021-08-23 09:56:30|112.88||112.88||112.9||112.88||0
1629712610000|2021-08-23 09:56:50|112.9|112.86|112.9|112.86|112.9|112.86|112.9|112.86|181
1629712620000|2021-08-23 09:57:00|112.88||112.9||112.9||112.88||6996
1629712630000|2021-08-23 09:57:10|112.88||112.9||112.9||112.88||467
1629712640000|2021-08-23 09:57:20|112.92|112.88|112.98|112.92|113|112.94|112.92|112.88|5005
1629712650000|2021-08-23 09:57:30|112.96||112.96||112.96||112.96||0
1629712680000|2021-08-23 09:58:00|||||||||4454
1629712690000|2021-08-23 09:58:10|112.94|112.9|112.94|112.9|112.94|112.9|112.92|112.86|127060
1629712700000|2021-08-23 09:58:20|||||||||5000
1629712720000|2021-08-23 09:58:40|||||||||8655
1629712730000|2021-08-23 09:58:50|112.92|112.86|112.9|112.88|112.92|112.88|112.9|112.86|14058
1629712740000|2021-08-23 09:59:00|112.92|112.9|112.96|112.92|112.96|112.92|112.92|112.9|3310
1629712750000|2021-08-23 09:59:10|112.98|112.94|112.96|112.94|112.98|112.94|112.96|112.94|17064
1629712760000|2021-08-23 09:59:20|||||||||4438
1629712770000|2021-08-23 09:59:30|112.94|112.92|112.94|112.92|112.96|112.94|112.94|112.92|7368
1629712780000|2021-08-23 09:59:40|112.96|112.94|112.98|112.92|113|112.94|112.96|112.92|645
1629712790000|2021-08-23 09:59:50|112.96|112.94|112.96|112.94|112.96|112.94|112.96|112.94|641
1629712800000|2021-08-23 10:00:00|112.98|112.96|112.98|112.94|113|112.96|112.96|112.94|13807
1629712810000|2021-08-23 10:00:10|112.9|112.92|112.9|112.88|112.98|112.92|112.9|112.88|76526
1629712820000|2021-08-23 10:00:20|112.94|112.9|113|112.96|113|112.98|112.94|112.9|16543
1629712830000|2021-08-23 10:00:30|113.02|112.98|113.08|113|113.2|113.14|113|112.96|272089
1629712840000|2021-08-23 10:00:40|113.06|113.04|113.06|113|113.06|113.04|113.06|113|87474
1629712850000|2021-08-23 10:00:50|113.04|112.98|113|112.96|113.04|112.98|112.98|112.94|31478
1629712860000|2021-08-23 10:01:00|112.98|112.94|113|112.98|113|112.98|112.98|112.94|25222
1629712870000|2021-08-23 10:01:10||112.94||112.96||112.96||112.94|828
1629712880000|2021-08-23 10:01:20|112.98||113||113||112.98||100
1629712910000|2021-08-23 10:01:50||112.98||112.96||112.98||112.96|3228
1629712920000|2021-08-23 10:02:00||112.98||112.96||112.98||112.96|0
1629712950000|2021-08-23 10:02:30|112.98|112.94|112.98|112.94|112.98|112.94|112.96|112.9|26626
1629712960000|2021-08-23 10:02:40|||||||||2000
1629712970000|2021-08-23 10:02:50|112.96|112.9|112.92|112.88|112.96|112.9|112.92|112.88|7320
1629712980000|2021-08-23 10:03:00|112.94|112.9|112.94|112.9|113|112.94|112.94|112.88|10805
1629712990000|2021-08-23 10:03:10|112.92|112.88|112.94|112.9|112.94|112.9|112.92|112.88|7669
1629713000000|2021-08-23 10:03:20|112.96|112.92|112.98|112.92|113|112.98|112.96|112.9|70840
1629713010000|2021-08-23 10:03:30|112.9|112.9|112.98|112.94|113.02|112.96|112.9|112.88|58013
1629713020000|2021-08-23 10:03:40|||||||||886
1629713030000|2021-08-23 10:03:50|113|112.96|113|112.96|113.04|112.98|112.98|112.96|12574
1629713040000|2021-08-23 10:04:00|113.02||113||113.02||113||0
1629713070000|2021-08-23 10:04:30|113.02||113||113.02||113||10837
1629713080000|2021-08-23 10:04:40|113.02||113||113.02||113||1000
1629713090000|2021-08-23 10:04:50|113.02||113.02||113.02||113.02||585
1629713100000|2021-08-23 10:05:00|113.04|112.98|112.98|112.94|113.04|112.98|112.96|112.92|11090
1629713110000|2021-08-23 10:05:10|112.96|112.92|112.94|112.92|112.98|112.92|112.94|112.92|2542
1629713120000|2021-08-23 10:05:20|112.98|112.94|113|112.94|113|112.94|112.98|112.92|10580
1629713130000|2021-08-23 10:05:30|112.98||112.98||113||112.98||3238
1629713140000|2021-08-23 10:05:40|112.96|112.92|112.96|112.94|113|112.94|112.96|112.92|4079
1629713150000|2021-08-23 10:05:50|113|112.92|112.98|112.94|113|112.96|112.96|112.92|78
1629713160000|2021-08-23 10:06:00|113||113||113||112.98||3414
1629713170000|2021-08-23 10:06:10|112.98||112.98||112.98||112.98||0
1629713180000|2021-08-23 10:06:20|113|112.96|113.06|113.02|113.08|113.02|113|112.94|1340
1629713190000|2021-08-23 10:06:30|113.08|113.04|113.1|113.04|113.1|113.04|113.06|113.02|3780
1629713200000|2021-08-23 10:06:40|113.08|113.02|112.98|112.96|113.08|113.02|112.98|112.94|29354
1629713210000|2021-08-23 10:06:50|113.02|112.98|113.06|113.02|113.06|113.02|113.02|112.98|2403
1629713220000|2021-08-23 10:07:00|113.08||113.06||113.08||113.06||13780
1629713230000|2021-08-23 10:07:10|||||||||51821
1629713240000|2021-08-23 10:07:20|113|113|113.16|113.12|113.16|113.12|113|112.98|80098
1629713250000|2021-08-23 10:07:30|113.14|113.08|113.1|113.06|113.14|113.08|113.1|113.06|4194
1629713260000|2021-08-23 10:07:40|||||||||15000
1629713270000|2021-08-23 10:07:50|113.12|113.08|113.18|113.1|113.18|113.12|113.12|113.08|28904
1629713280000|2021-08-23 10:08:00|113.16|113.12|113.14|113.1|113.16|113.12|113.12|113.08|1734
1629713290000|2021-08-23 10:08:10|||||||||4991
1629713300000|2021-08-23 10:08:20|113.12|113.08|113.04|112.98|113.12|113.08|113.04|112.98|11588
1629713310000|2021-08-23 10:08:30|||||||||2632
1629713320000|2021-08-23 10:08:40|113.06|113|113.1|113.02|113.1|113.02|113.06|113|340
1629713330000|2021-08-23 10:08:50|113.08|113.04|113.08|113.04|113.08|113.04|113.08|113.02|1646
1629713340000|2021-08-23 10:09:00|113.1|113.06|113.1|113.04|113.1|113.06|113.1|113.04|10165
1629713350000|2021-08-23 10:09:10|113.08|113.06|113|112.98|113.08|113.06|113|112.96|40417
1629713370000|2021-08-23 10:09:30|113.02|112.96|113.02|112.98|113.02|113|113|112.96|2462
1629713380000|2021-08-23 10:09:40|||||||||185861
1629713390000|2021-08-23 10:09:50|113.04|113|113.06|113.02|113.06|113.04|113|112.96|55686
1629713400000|2021-08-23 10:10:00|113|112.98|113.06|113|113.06|113|113|112.98|50567
1629713410000|2021-08-23 10:10:10|113.04||113.06||113.06||113.04||10
1629713420000|2021-08-23 10:10:20||113.02||113.02||113.02||113|7090
1629713430000|2021-08-23 10:10:30|113|113.04|113.1|113.06|113.12|113.06|113|112.96|73828
1629713450000|2021-08-23 10:10:50|113.12||113.14||113.14||113.12||2273
1629713460000|2021-08-23 10:11:00|113.12|113.08|113.12|113.1|113.12|113.1|113.12|113.08|6250
1629713490000|2021-08-23 10:11:30|113.1|113.06|113.1|113.02|113.1|113.06|113.06|113|74377
1629713500000|2021-08-23 10:11:40|113|113.04|113.08|113.04|113.1|113.04|113|112.98|55609
1629713510000|2021-08-23 10:11:50|113.1|113.06|113.14|113.08|113.14|113.1|113.1|113.06|4439
1629713520000|2021-08-23 10:12:00|113.12|113.06|113.1|113.04|113.12|113.06|113.06|113.02|5052
1629713530000|2021-08-23 10:12:10|113.12|113.06|113.1|113.04|113.12|113.08|113.1|113.02|7821
1629713540000|2021-08-23 10:12:20|113.08|113.02|113.08|113.02|113.08|113.04|113.06|113.02|1601
1629713550000|2021-08-23 10:12:30|113.06|113.04|113.08|113.04|113.08|113.04|113.06|113.04|0
1629713560000|2021-08-23 10:12:40|113.1|113.06|113.08|113.04|113.1|113.06|113.08|113.04|1032
1629713580000|2021-08-23 10:13:00|113.06||113.08||113.08||113.06||468
1629713610000|2021-08-23 10:13:30|113.1|113.06|113.14|113.12|113.18|113.12|113.1|113.06|24993
1629713620000|2021-08-23 10:13:40|113.2|113.14|113.2|113.16|113.2|113.16|113.2|113.14|878
1629713630000|2021-08-23 10:13:50|113.18||113.2||113.2||113.18||1759
1629713640000|2021-08-23 10:14:00|113.18|113.14|113.1|113.06|113.18|113.14|113.08|112.98|67548
1629713650000|2021-08-23 10:14:10|113.12|113.08|113.16|113.1|113.16|113.1|113.12|113.08|17038
1629713660000|2021-08-23 10:14:20|||||||||429
1629713670000|2021-08-23 10:14:30|113.14|113.06|113.08|113.06|113.14|113.06|113.08|113.06|9685
1629713680000|2021-08-23 10:14:40|113.1||113.1||113.1||113.1||1084
1629713690000|2021-08-23 10:14:50||113.08||113.06||113.08||113.06|1283
1629713700000|2021-08-23 10:15:00|113.12|113.08|113.16|113.1|113.16|113.12|113.12|113.08|7514
1629713710000|2021-08-23 10:15:10|||||||||20000
1629713720000|2021-08-23 10:15:20|113.14|113.08|113.1|113.08|113.14|113.08|113.1|113.08|3515
1629713730000|2021-08-23 10:15:30|113.08|113.06|113.08|113.06|113.1|113.06|113.06|113.02|7870
1629713740000|2021-08-23 10:15:40|113.1|113.08|113.08|113.06|113.1|113.08|113.08|113.06|0
1629713750000|2021-08-23 10:15:50|113.1|113.08|113.12|113.06|113.14|113.08|113.1|113.06|8233
1629713770000|2021-08-23 10:16:10||113.08||113.06||113.08||113.06|1000
1629713800000|2021-08-23 10:16:40|113.1||113.12||113.12||113.1||5
1629713810000|2021-08-23 10:16:50||113.08||113.08||113.08||113.08|500
1629713820000|2021-08-23 10:17:00||113.06||113.08||113.08||113.06|0
1629713830000|2021-08-23 10:17:10|113.1|113.06|113.1|113.06|113.1|113.06|113.1|113.06|1522
1629713840000|2021-08-23 10:17:20|113.12|113.08|113.12|113.08|113.12|113.08|113.12|113.08|12550
1629713850000|2021-08-23 10:17:30|||||||||884
1629713860000|2021-08-23 10:17:40|||||||||1000
1629713870000|2021-08-23 10:17:50|||||||||4393
1629713880000|2021-08-23 10:18:00||113.1||113.08||113.1||113.08|6555
1629713890000|2021-08-23 10:18:10|||||||||3000
1629713910000|2021-08-23 10:18:30|113.14||113.12||113.14||113.12||1634
1629713920000|2021-08-23 10:18:40|113.14|113.1|113.12|113.1|113.14|113.1|113.12|113.08|4485
1629713930000|2021-08-23 10:18:50||113.08||113.08||113.1||113.08|4023
1629713940000|2021-08-23 10:19:00||113.1||113.1||113.1||113.08|28
1629713950000|2021-08-23 10:19:10|113.16|113.12|113.18|113.14|113.18|113.14|113.16|113.1|4476
1629713970000|2021-08-23 10:19:30||113.16||113.14||113.16||113.14|7642
1629713980000|2021-08-23 10:19:40||113.16||113.16||113.16||113.16|31339
1629713990000|2021-08-23 10:19:50|113.2|113.18|113.2|113.16|113.2|113.18|113.18|113.16|10755
1629714000000|2021-08-23 10:20:00|||||||||734
1629714010000|2021-08-23 10:20:10|||||||||2507
1629714020000|2021-08-23 10:20:20|||||||||22087
1629714030000|2021-08-23 10:20:30|113.18||113.2||113.2||113.18||10836
1629714060000|2021-08-23 10:21:00|113.18|113.18|113.14|113.12|113.18|113.18|113.14|113.1|43695
1629714070000|2021-08-23 10:21:10|113.12|113.1|113.1|113.04|113.14|113.1|113.06|113.04|23084
1629714080000|2021-08-23 10:21:20|||||||||2690
1629714090000|2021-08-23 10:21:30|113.08||113.08||113.08||113.08||0
1629714100000|2021-08-23 10:21:40|113.06||113.08||113.08||113.06||7731
1629714110000|2021-08-23 10:21:50|113.06|113.02|113.04|113|113.06|113.02|113.02|112.98|11716
1629714120000|2021-08-23 10:22:00|113.02|112.98|113.04|112.98|113.04|112.98|113.02|112.98|10792
1629714130000|2021-08-23 10:22:10|113.02|113|113.06|113|113.06|113.02|113.02|113|9304
1629714150000|2021-08-23 10:22:30|113.04||113.04||113.04||113.04||4861
1629714170000|2021-08-23 10:22:50|113.02|112.98|113.1|113|113.1|113.02|112.98|112.96|16669
1629714180000|2021-08-23 10:23:00||113.02||113.04||113.04||113.02|0
1629714190000|2021-08-23 10:23:10|113.08||113.1||113.1||113.08||2663
1629714200000|2021-08-23 10:23:20|||||||||4428
1629714210000|2021-08-23 10:23:30|113.08||113.1||113.1||113.08||150
1629714220000|2021-08-23 10:23:40|113.08||113.08||113.08||113.08||1608
1629714230000|2021-08-23 10:23:50|113.06|113.02|113.06|113.02|113.08|113.02|113.06|113.02|2476
1629714250000|2021-08-23 10:24:10|113.04|113|112.98|112.96|113.04|113|112.98|112.96|12367
1629714260000|2021-08-23 10:24:20|113|112.98|113.06|113.02|113.06|113.02|113|112.96|5735
1629714270000|2021-08-23 10:24:30|113.08||113.06||113.08||113.06||6000
1629714280000|2021-08-23 10:24:40|113.08||113.1||113.1||113.08||221
1629714290000|2021-08-23 10:24:50|||||||||2500
1629714300000|2021-08-23 10:25:00|113.08||113.08||113.08||113.06||707
1629714310000|2021-08-23 10:25:10|113.06|113.04|113.08|113.04|113.08|113.04|113.06|113.04|0
1629714340000|2021-08-23 10:25:40|||||||||43029
1629714350000|2021-08-23 10:25:50|113.1|113.06|113.1|113.04|113.14|113.08|113.06|113.04|10114
1629714360000|2021-08-23 10:26:00|113.12|113.06|113.14|113.06|113.14|113.08|113.1|113.06|0
1629714370000|2021-08-23 10:26:10|113.12|113.08|113.12|113.08|113.14|113.08|113.12|113.08|0
1629714380000|2021-08-23 10:26:20|113.14|113.1|113.14|113.1|113.16|113.1|113.14|113.1|466
1629714390000|2021-08-23 10:26:30|113.12|113.08|113.12|113.1|113.14|113.1|113.12|113.08|1500
1629714400000|2021-08-23 10:26:40|113.1|113.08|113.12|113.08|113.12|113.08|113.1|113.08|5046
1629714410000|2021-08-23 10:26:50|113.1|113.06|113.08|113.02|113.1|113.08|113.08|113.02|8029
1629714420000|2021-08-23 10:27:00||113.04||113.02||113.04||113.02|2000
1629714430000|2021-08-23 10:27:10||113.04||113.04||113.04||113.04|15573
1629714440000|2021-08-23 10:27:20|113.06|113.02|113.02|113|113.06|113.02|113.02|112.98|7667
1629714450000|2021-08-23 10:27:30|113.04|113.02|113.06|113.02|113.06|113.02|113.04|113|885
1629714470000|2021-08-23 10:27:50|113.08|113.04|113.14|113.08|113.14|113.08|113.08|113.04|0
1629714480000|2021-08-23 10:28:00|||||||||3763
1629714490000|2021-08-23 10:28:10|113.12||113.14||113.14||113.12||300
1629714500000|2021-08-23 10:28:20|113.12||113.12||113.12||113.12||1759
1629714530000|2021-08-23 10:28:50|||||||||46873
1629714540000|2021-08-23 10:29:00|113.1|113.06|113.12|113.06|113.12|113.08|113.08|113|52681
1629714550000|2021-08-23 10:29:10||113.08||113.06||113.08||113.06|0
1629714560000|2021-08-23 10:29:20|113.1|113.08|113.12|113.1|113.12|113.1|113.1|113.08|7273
1629714570000|2021-08-23 10:29:30|113.14|113.12|113.18|113.12|113.18|113.12|113.14|113.12|4399
1629714580000|2021-08-23 10:29:40|113.16|113.1|113.14|113.08|113.16|113.1|113.14|113.06|3215
1629714590000|2021-08-23 10:29:50|||||||||2500
1629714600000|2021-08-23 10:30:00|||||||||5400
1629714610000|2021-08-23 10:30:10||113.1||113.1||113.1||113.1|3310
1629714620000|2021-08-23 10:30:20|||||||||1061
1629714650000|2021-08-23 10:30:50|113.12|113.08|113.1|113.08|113.12|113.08|113.1|113.06|9569
1629714660000|2021-08-23 10:31:00|||||||||793
1629714670000|2021-08-23 10:31:10|113.08|113.06|113.08|113.04|113.14|113.08|113.08|113.04|8699
1629714680000|2021-08-23 10:31:20||113.02||113.06||113.06||113.02|1450
1629714690000|2021-08-23 10:31:30|113.1|113.08|113.12|113.06|113.12|113.08|113.1|113.06|18592
1629714700000|2021-08-23 10:31:40|113.14|113.08|113.14|113.08|113.14|113.1|113.14|113.08|649
1629714710000|2021-08-23 10:31:50|113.12||113.14||113.14||113.12||2632
1629714720000|2021-08-23 10:32:00|113.16|113.1|113.16|113.1|113.16|113.1|113.16|113.1|0
1629714730000|2021-08-23 10:32:10|113.18|113.12|113.28|113.24|113.28|113.24|113.18|113.12|20211
1629714740000|2021-08-23 10:32:20|||||||||30969
1629714750000|2021-08-23 10:32:30|113.3|113.26|113.4|113.36|113.46|113.42|113.3|113.26|130124
1629714760000|2021-08-23 10:32:40|113.42|113.38|113.48|113.42|113.48|113.44|113.42|113.38|9961
1629714770000|2021-08-23 10:32:50||113.44||113.44||113.44||113.44|0
1629714780000|2021-08-23 10:33:00|113.44|113.42|113.44|113.4|113.46|113.42|113.4|113.36|29234
1629714790000|2021-08-23 10:33:10|113.4|113.38|113.44|113.4|113.46|113.4|113.4|113.38|29388
1629714800000|2021-08-23 10:33:20|113.4|113.38|113.46|113.4|113.46|113.4|113.4|113.38|17010
1629714810000|2021-08-23 10:33:30|113.4|113.38|113.46|113.4|113.46|113.4|113.4|113.38|21584
1629714820000|2021-08-23 10:33:40|113.48|113.42|113.5|113.44|113.5|113.44|113.48|113.42|6535
1629714830000|2021-08-23 10:33:50|113.48|113.46|113.5|113.46|113.5|113.46|113.48|113.44|93342
1629714850000|2021-08-23 10:34:10|||||||||17500
1629714860000|2021-08-23 10:34:20|113.48|113.44|113.48|113.42|113.48|113.44|113.44|113.42|12077
1629714880000|2021-08-23 10:34:40|113.46|113.4|113.44|113.38|113.46|113.4|113.4|113.36|77246
1629714890000|2021-08-23 10:34:50|||||||||95
1629714900000|2021-08-23 10:35:00||113.4||113.4||113.4||113.4|4754
1629714910000|2021-08-23 10:35:10||113.38||113.38||113.38||113.38|10466
1629714920000|2021-08-23 10:35:20|113.42|113.36|113.4|113.34|113.44|113.36|113.4|113.34|10960
1629714930000|2021-08-23 10:35:30|113.38|113.32|113.4|113.32|113.42|113.36|113.36|113.3|15627
1629714940000|2021-08-23 10:35:40|113.38|113.3|113.34|113.28|113.38|113.32|113.34|113.28|5000
1629714950000|2021-08-23 10:35:50|113.36|113.3|113.36|113.3|113.38|113.32|113.34|113.28|27820
1629714960000|2021-08-23 10:36:00|113.38|113.32|113.34|113.28|113.4|113.34|113.32|113.28|3582
1629714970000|2021-08-23 10:36:10|113.28|113.26|113.28|113.22|113.32|113.28|113.26|113.18|41584
1629714980000|2021-08-23 10:36:20||113.24||113.24||113.24||113.22|3
1629714990000|2021-08-23 10:36:30|||||||||2653
1629715000000|2021-08-23 10:36:40|||||||||16988
1629715010000|2021-08-23 10:36:50|113.26|113.22|113.24|113.2|113.26|113.22|113.22|113.2|52784
1629715020000|2021-08-23 10:37:00|113.22|113.18|113.2|113.18|113.24|113.18|113.2|113.18|11659
1629715030000|2021-08-23 10:37:10|||||||||2000
1629715040000|2021-08-23 10:37:20|113.16|113.16|113.16|113.14|113.2|113.16|113.16|113.12|14742
1629715050000|2021-08-23 10:37:30|||||||||400
1629715060000|2021-08-23 10:37:40|113.18|113.16|113.28|113.22|113.3|113.22|113.18|113.16|10646
1629715070000|2021-08-23 10:37:50|113.26||113.26||113.26||113.26||0
1629715080000|2021-08-23 10:38:00|113.28||113.26||113.28||113.26||6822
1629715090000|2021-08-23 10:38:10|113.28|113.24|113.34|113.28|113.34|113.28|113.28|113.24|25164
1629715100000|2021-08-23 10:38:20|113.38|113.26|113.26|113.22|113.38|113.26|113.26|113.22|29502
1629715110000|2021-08-23 10:38:30|113.28|113.24|113.28|113.24|113.3|113.24|113.26|113.24|8369
1629715120000|2021-08-23 10:38:40|113.3||113.3||113.3||113.3||0
1629715130000|2021-08-23 10:38:50|113.32||113.32||113.32||113.32||0
1629715150000|2021-08-23 10:39:10|113.34|113.26|113.38|113.32|113.38|113.32|113.34|113.26|6691
1629715160000|2021-08-23 10:39:20|113.36||113.38||113.38||113.36||0
1629715170000|2021-08-23 10:39:30|||||||||2646
1629715180000|2021-08-23 10:39:40|113.36||113.36||113.36||113.36||13154
1629715190000|2021-08-23 10:39:50|113.34|113.3|113.38|113.32|113.38|113.32|113.34|113.3|22416
1629715200000|2021-08-23 10:40:00||113.34||113.34||113.34||113.32|8821
1629715210000|2021-08-23 10:40:10|113.3|113.32|113.26|113.2|113.36|113.32|113.24|113.16|41985
1629715220000|2021-08-23 10:40:20|113.24|113.18|113.18|113.14|113.26|113.18|113.18|113.14|5556
1629715230000|2021-08-23 10:40:30|||||||||240
1629715240000|2021-08-23 10:40:40||113.12||113.14||113.14||113.12|4472
1629715260000|2021-08-23 10:41:00|113.2|113.16|113.28|113.24|113.28|113.24|113.2|113.16|30016
1629715270000|2021-08-23 10:41:10|113.26|113.22|113.24|113.2|113.26|113.22|113.24|113.2|15000
1629715310000|2021-08-23 10:41:50|113.26|113.22|113.28|113.22|113.28|113.22|113.24|113.2|571
1629715320000|2021-08-23 10:42:00|113.24|113.2|113.22|113.16|113.24|113.2|113.2|113.14|5950
1629715330000|2021-08-23 10:42:10|113.2|113.14|113.18|113.12|113.2|113.14|113.18|113.12|2325
1629715340000|2021-08-23 10:42:20||113.1||113.1||113.1||113.08|4790
1629715350000|2021-08-23 10:42:30|||||||||1422
1629715370000|2021-08-23 10:42:50|||||||||5817
1629715400000|2021-08-23 10:43:20|||||||||2000
1629715430000|2021-08-23 10:43:50|113.16|113.12|113.22|113.18|113.24|113.18|113.16|113.12|7297
1629715440000|2021-08-23 10:44:00|113.2|113.16|113.28|113.2|113.28|113.2|113.2|113.14|859
1629715450000|2021-08-23 10:44:10|113.26||113.26||113.26||113.24||0
1629715460000|2021-08-23 10:44:20|113.24||113.24||113.26||113.24||5682
1629715470000|2021-08-23 10:44:30|113.26||113.24||113.26||113.24||0
1629715480000|2021-08-23 10:44:40|113.26|113.22|113.28|113.22|113.28|113.22|113.26|113.2|0
1629715490000|2021-08-23 10:44:50|113.26|113.2|113.24|113.2|113.26|113.2|113.24|113.2|2365
1629715500000|2021-08-23 10:45:00|||||||||7661
1629715510000|2021-08-23 10:45:10|113.22|113.18|113.22|113.14|113.22|113.18|113.16|113.1|31382
1629715520000|2021-08-23 10:45:20|||||||||130
1629715530000|2021-08-23 10:45:30|113.24|113.16|113.32|113.26|113.32|113.26|113.24|113.16|10257
1629715540000|2021-08-23 10:45:40||113.24||113.24||113.26||113.24|1700
1629715550000|2021-08-23 10:45:50|113.36|113.26|113.36|113.26|113.36|113.26|113.36|113.24|1
1629715560000|2021-08-23 10:46:00|113.38|113.28|113.42|113.38|113.48|113.4|113.34|113.28|5347
1629715570000|2021-08-23 10:46:10|113.44|113.4|113.46|113.4|113.46|113.4|113.42|113.4|0
1629715580000|2021-08-23 10:46:20|113.48||113.46||113.48||113.46||0
1629715610000|2021-08-23 10:46:50|113.48||113.46||113.48||113.46||4402
1629715620000|2021-08-23 10:47:00|||||||||6150
1629715630000|2021-08-23 10:47:10|113.44||113.46||113.46||113.44||875
1629715640000|2021-08-23 10:47:20|||||||||4504
1629715650000|2021-08-23 10:47:30||113.42||113.4||113.42||113.4|2105
1629715660000|2021-08-23 10:47:40|||||||||1305
1629715670000|2021-08-23 10:47:50|||||||||8158
1629715680000|2021-08-23 10:48:00|113.44||113.46||113.46||113.44||835
1629715690000|2021-08-23 10:48:10|||||||||5617
1629715700000|2021-08-23 10:48:20|113.44||113.46||113.46||113.44||995
1629715710000|2021-08-23 10:48:30|113.44||113.44||113.44||113.44||0
1629715720000|2021-08-23 10:48:40|113.46||113.44||113.46||113.44||0
1629715730000|2021-08-23 10:48:50|113.46|113.44|113.46|113.44|113.46|113.44|113.46|113.44|161
1629715740000|2021-08-23 10:49:00|113.48|113.46|113.76|113.7|113.76|113.7|113.48|113.44|200067
1629715750000|2021-08-23 10:49:10|113.78|113.72|113.76|113.72|113.84|113.78|113.76|113.7|14357
1629715760000|2021-08-23 10:49:20|113.74|113.7|113.72|113.66|113.74|113.7|113.68|113.64|10198
1629715770000|2021-08-23 10:49:30|113.74|113.68|113.72|113.66|113.74|113.68|113.72|113.66|7808
1629715780000|2021-08-23 10:49:40|||||||||54336
1629715790000|2021-08-23 10:49:50|113.74|113.68|113.74|113.68|113.78|113.72|113.72|113.66|7153
1629715800000|2021-08-23 10:50:00|113.72|113.66|113.68|113.64|113.72|113.66|113.68|113.62|16273
1629715810000|2021-08-23 10:50:10|113.7|113.66|113.64|113.58|113.7|113.66|113.62|113.58|16885
1629715820000|2021-08-23 10:50:20|113.62|113.56|113.62|113.56|113.62|113.58|113.6|113.56|2947
1629715830000|2021-08-23 10:50:30|113.6|113.58|113.6|113.54|113.62|113.6|113.58|113.54|7762
1629715840000|2021-08-23 10:50:40|113.58|113.52|113.56|113.5|113.58|113.52|113.56|113.5|13908
1629715850000|2021-08-23 10:50:50|113.58|113.52|113.56|113.5|113.58|113.52|113.54|113.5|0
1629715860000|2021-08-23 10:51:00||113.52||113.5||113.52||113.5|0
1629715870000|2021-08-23 10:51:10||113.52||113.52||113.52||113.52|51
1629715880000|2021-08-23 10:51:20|113.54|113.5|113.56|113.5|113.56|113.52|113.54|113.5|5866
1629715890000|2021-08-23 10:51:30||113.52||113.5||113.52||113.5|1000
1629715900000|2021-08-23 10:51:40|113.58|113.52|113.6|113.58|113.66|113.58|113.58|113.52|10857
1629715940000|2021-08-23 10:52:20|113.58|113.56|113.6|113.52|113.6|113.58|113.58|113.52|4113
1629715960000|2021-08-23 10:52:40||113.56||113.56||113.56||113.56|7490
1629715970000|2021-08-23 10:52:50|113.58|113.54|113.58|113.52|113.58|113.54|113.54|113.5|3888
1629715980000|2021-08-23 10:53:00|113.56|113.5|113.54|113.5|113.56|113.5|113.52|113.48|1934
1629716000000|2021-08-23 10:53:20|||||||||314
1629716010000|2021-08-23 10:53:30|113.58|113.52|113.64|113.58|113.64|113.58|113.58|113.52|1347
1629716030000|2021-08-23 10:53:50|||||||||4370
1629716040000|2021-08-23 10:54:00|113.66|113.6|113.68|113.62|113.7|113.62|113.66|113.6|63
1629716050000|2021-08-23 10:54:10|||||||||3000
1629716060000|2021-08-23 10:54:20|113.7|113.64|113.68|113.62|113.7|113.64|113.66|113.62|13744
1629716070000|2021-08-23 10:54:30|113.66|113.6|113.64|113.6|113.66|113.6|113.64|113.58|2447
1629716080000|2021-08-23 10:54:40|113.66||113.66||113.66||113.66||0
1629716090000|2021-08-23 10:54:50|113.64||113.66||113.66||113.64||4067
1629716100000|2021-08-23 10:55:00|||||||||3737
1629716110000|2021-08-23 10:55:10|113.68|113.62|113.68|113.62|113.68|113.62|113.66|113.6|4346
1629716120000|2021-08-23 10:55:20|113.66||113.66||113.68||113.66||8
1629716130000|2021-08-23 10:55:30|113.68|113.64|113.66|113.62|113.68|113.64|113.66|113.62|107
1629716140000|2021-08-23 10:55:40|||||||||1950
1629716160000|2021-08-23 10:56:00|113.64|113.6|113.56|113.5|113.64|113.6|113.56|113.48|23745
1629716170000|2021-08-23 10:56:10|113.54|113.52|113.54|113.48|113.56|113.52|113.54|113.48|875
1629716190000|2021-08-23 10:56:30|113.52||113.52||113.52||113.52||88
1629716200000|2021-08-23 10:56:40||113.5||113.5||113.5||113.5|0
1629716210000|2021-08-23 10:56:50|113.5|113.48|113.52|113.48|113.52|113.48|113.5|113.48|2471
1629716230000|2021-08-23 10:57:10|113.54|113.54|113.46|113.4|113.56|113.54|113.46|113.38|48660
1629716240000|2021-08-23 10:57:20|113.48|113.42|113.48|113.44|113.48|113.44|113.48|113.42|3903
1629716280000|2021-08-23 10:58:00|113.52|113.46|113.58|113.52|113.58|113.52|113.52|113.46|1703
1629716310000|2021-08-23 10:58:30|113.6|113.54|113.64|113.6|113.66|113.6|113.6|113.54|6161
1629716330000|2021-08-23 10:58:50|||||||||6300
1629716340000|2021-08-23 10:59:00|113.62|113.58|113.6|113.56|113.62|113.58|113.6|113.52|5115
1629716350000|2021-08-23 10:59:10|113.58|113.54|113.58|113.52|113.6|113.54|113.54|113.5|4068
1629716360000|2021-08-23 10:59:20|113.5|113.5|113.58|113.52|113.58|113.52|113.5|113.48|69665
1629716370000|2021-08-23 10:59:30|113.56|113.54|113.58|113.54|113.58|113.54|113.56|113.54|0
1629716380000|2021-08-23 10:59:40|||||||||11004
1629716390000|2021-08-23 10:59:50|||||||||577
1629716400000|2021-08-23 11:00:00|113.56|113.52|113.58|113.54|113.58|113.54|113.56|113.52|1520
1629716430000|2021-08-23 11:00:30|||||||||440
1629716440000|2021-08-23 11:00:40|||||||||500
1629716450000|2021-08-23 11:00:50|113.56|113.52|113.52|113.48|113.56|113.52|113.5|113.44|12560
1629716460000|2021-08-23 11:01:00|||||||||221
1629716470000|2021-08-23 11:01:10|||||||||16261
1629716480000|2021-08-23 11:01:20|||||||||881
1629716490000|2021-08-23 11:01:30|113.54|113.5|113.58|113.54|113.58|113.54|113.54|113.5|63103
1629716500000|2021-08-23 11:01:40|113.56|113.52|113.56|113.5|113.56|113.54|113.56|113.5|1916
1629716510000|2021-08-23 11:01:50|113.54|113.48|113.52|113.48|113.56|113.48|113.52|113.44|18914
1629716520000|2021-08-23 11:02:00|||||||||4181
1629716540000|2021-08-23 11:02:20|||||||||1000
1629716550000|2021-08-23 11:02:30|113.56|113.5|113.56|113.5|113.58|113.5|113.56|113.5|1852
1629716560000|2021-08-23 11:02:40|||||||||8102
1629716570000|2021-08-23 11:02:50|113.58||113.58||113.58||113.58||0
1629716580000|2021-08-23 11:03:00|113.56||113.56||113.58||113.56||9237
1629716590000|2021-08-23 11:03:10|113.58||113.58||113.58||113.58||0
1629716620000|2021-08-23 11:03:40|||||||||1200
1629716640000|2021-08-23 11:04:00||113.52||113.5||113.54||113.5|1000
1629716650000|2021-08-23 11:04:10||113.52||113.52||113.52||113.52|440
1629716660000|2021-08-23 11:04:20|113.56|113.54|113.56|113.52|113.56|113.54|113.54|113.5|20811
1629716670000|2021-08-23 11:04:30|113.54||113.56||113.56||113.54||8
1629716680000|2021-08-23 11:04:40||113.54||113.54||113.54||113.52|0
1629716700000|2021-08-23 11:05:00|113.54|113.52|113.54|113.48|113.56|113.52|113.48|113.4|39940
1629716710000|2021-08-23 11:05:10|113.52||113.52||113.52||113.52||1000
1629716720000|2021-08-23 11:05:20|113.54|113.5|113.56|113.5|113.56|113.54|113.52|113.5|10431
1629716730000|2021-08-23 11:05:30|113.54|113.52|113.54|113.5|113.54|113.52|113.54|113.5|3749
1629716740000|2021-08-23 11:05:40|||||||||2105
1629716750000|2021-08-23 11:05:50|113.52||113.52||113.52||113.52||1
1629716760000|2021-08-23 11:06:00|113.54|113.52|113.58|113.52|113.58|113.52|113.52|113.5|14840
1629716770000|2021-08-23 11:06:10|||||||||2268
1629716780000|2021-08-23 11:06:20||113.54||113.54||113.54||113.54|0
1629716790000|2021-08-23 11:06:30|113.6|113.56|113.6|113.56|113.6|113.56|113.6|113.54|2710
1629716800000|2021-08-23 11:06:40|||||||||5483
1629716810000|2021-08-23 11:06:50|113.62|113.58|113.7|113.64|113.7|113.68|113.62|113.58|30399
1629716820000|2021-08-23 11:07:00|113.68|113.62|113.62|113.56|113.68|113.62|113.62|113.56|3947
1629716860000|2021-08-23 11:07:40|113.6||113.62||113.62||113.6||3271
1629716870000|2021-08-23 11:07:50|113.64|113.58|113.62|113.56|113.64|113.58|113.62|113.56|10076
1629716880000|2021-08-23 11:08:00|113.64|113.58|113.64|113.6|113.64|113.6|113.64|113.58|0
1629716890000|2021-08-23 11:08:10|||||||||4400
1629716900000|2021-08-23 11:08:20|113.62|113.62|113.68|113.64|113.7|113.64|113.62|113.6|13195
1629716920000|2021-08-23 11:08:40|113.7|113.68|113.7|113.66|113.7|113.68|113.68|113.64|2402
1629716940000|2021-08-23 11:09:00|||||||||544
1629716960000|2021-08-23 11:09:20|113.68|113.68|113.7|113.66|113.7|113.68|113.68|113.64|3810
1629716970000|2021-08-23 11:09:30|113.72|113.68|113.82|113.76|113.82|113.76|113.72|113.68|4848
1629716980000|2021-08-23 11:09:40|113.8|113.74|113.76|113.7|113.8|113.76|113.74|113.68|30721
1629716990000|2021-08-23 11:09:50|113.74|113.68|113.74|113.68|113.74|113.68|113.74|113.68|0
1629717010000|2021-08-23 11:10:10|113.76|113.7|113.84|113.76|113.86|113.78|113.76|113.7|5189
1629717020000|2021-08-23 11:10:20|113.82|113.78|113.82|113.78|113.82|113.78|113.82|113.78|23617
1629717030000|2021-08-23 11:10:30|113.8|113.76|113.76|113.72|113.8|113.76|113.76|113.7|27105
1629717040000|2021-08-23 11:10:40|113.78|113.7|113.76|113.72|113.8|113.72|113.72|113.68|22900
1629717060000|2021-08-23 11:11:00||113.74||113.72||113.74||113.72|4705
1629717070000|2021-08-23 11:11:10|113.72|113.7|113.74|113.68|113.74|113.7|113.7|113.64|11069
1629717080000|2021-08-23 11:11:20|113.72|113.66|113.68|113.6|113.72|113.66|113.62|113.6|7700
1629717090000|2021-08-23 11:11:30|113.66|113.58|113.62|113.58|113.66|113.6|113.56|113.54|10016
1629717100000|2021-08-23 11:11:40|113.58|113.56|113.6|113.52|113.62|113.56|113.58|113.5|4591
1629717110000|2021-08-23 11:11:50|113.62|113.56|113.62|113.56|113.62|113.56|113.6|113.52|0
1629717120000|2021-08-23 11:12:00|||||||||417
1629717130000|2021-08-23 11:12:10|113.6|113.54|113.62|113.56|113.62|113.56|113.6|113.54|176
1629717140000|2021-08-23 11:12:20|113.6|113.58|113.56|113.48|113.6|113.58|113.56|113.48|8826
1629717150000|2021-08-23 11:12:30|113.54|113.5|113.56|113.5|113.56|113.52|113.5|113.5|22618
1629717160000|2021-08-23 11:12:40|113.54|113.48|113.54|113.48|113.56|113.5|113.52|113.48|3900
1629717170000|2021-08-23 11:12:50|113.56|113.5|113.68|113.58|113.68|113.58|113.56|113.48|1638
1629717180000|2021-08-23 11:13:00|113.66|113.56|113.6|113.54|113.66|113.56|113.58|113.54|10089
1629717190000|2021-08-23 11:13:10|113.62|113.56|113.6|113.56|113.62|113.56|113.6|113.56|0
1629717220000|2021-08-23 11:13:40|113.58|113.54|113.6|113.56|113.6|113.56|113.58|113.54|1116
1629717240000|2021-08-23 11:14:00|113.58||113.58||113.58||113.58||6946
1629717260000|2021-08-23 11:14:20|113.6|113.58|113.64|113.6|113.68|113.62|113.6|113.58|8518
1629717270000|2021-08-23 11:14:30|113.66||113.64||113.66||113.64||0
1629717280000|2021-08-23 11:14:40|||||||||8878
1629717290000|2021-08-23 11:14:50|113.68|113.62|113.72|113.66|113.72|113.66|113.68|113.62|141
1629717300000|2021-08-23 11:15:00|113.7||113.68||113.72||113.68||0
1629717340000|2021-08-23 11:15:40|||||||||1745
1629717350000|2021-08-23 11:15:50|113.7|113.68|113.72|113.66|113.74|113.7|113.7|113.66|2260
1629717360000|2021-08-23 11:16:00||113.68||113.68||113.68||113.68|1763
1629717370000|2021-08-23 11:16:10|||||||||1834
1629717390000|2021-08-23 11:16:30|113.74||113.72||113.74||113.72||1460
1629717410000|2021-08-23 11:16:50|||||||||10000
1629717420000|2021-08-23 11:17:00|113.74|113.7|113.76|113.7|113.76|113.72|113.74|113.68|6762
1629717430000|2021-08-23 11:17:10||113.72||113.72||113.72||113.72|1069
1629717440000|2021-08-23 11:17:20|113.78|113.74|113.82|113.76|113.82|113.76|113.78|113.74|2026
1629717450000|2021-08-23 11:17:30|113.8|113.74|113.82|113.76|113.82|113.76|113.78|113.72|15802
1629717460000|2021-08-23 11:17:40|113.8|113.74|113.68|113.66|113.8|113.74|113.68|113.62|24531
1629717470000|2021-08-23 11:17:50|113.7|113.68|113.74|113.68|113.74|113.68|113.68|113.66|7368
1629717480000|2021-08-23 11:18:00|113.72|113.66|113.72|113.66|113.72|113.66|113.7|113.66|0
1629717490000|2021-08-23 11:18:10|113.7|113.64|113.7|113.66|113.7|113.66|113.68|113.64|2326
1629717520000|2021-08-23 11:18:40|||||||||4000
1629717530000|2021-08-23 11:18:50|113.68|113.64|113.7|113.66|113.7|113.66|113.66|113.64|8892
1629717540000|2021-08-23 11:19:00|113.72|113.68|113.78|113.72|113.78|113.72|113.72|113.66|17863
1629717550000|2021-08-23 11:19:10|113.8|113.74|113.8|113.74|113.8|113.74|113.8|113.74|1250
1629717560000|2021-08-23 11:19:20|113.78||113.78||113.78||113.78||2595
1629717580000|2021-08-23 11:19:40|113.74|113.72|113.78|113.7|113.78|113.74|113.72|113.66|33190
1629717590000|2021-08-23 11:19:50|||||||||1000
1629717610000|2021-08-23 11:20:10|||||||||15879
1629717620000|2021-08-23 11:20:20|113.8|113.72|113.84|113.78|113.84|113.78|113.8|113.72|8221
1629717630000|2021-08-23 11:20:30|||||||||44
1629717640000|2021-08-23 11:20:40|113.82||113.82||113.82||113.82||0
1629717650000|2021-08-23 11:20:50|113.8|113.74|113.78|113.74|113.82|113.78|113.78|113.74|12234
1629717660000|2021-08-23 11:21:00|113.8|113.76|113.8|113.76|113.82|113.76|113.8|113.76|0
1629717670000|2021-08-23 11:21:10|113.82|113.78|113.84|113.78|113.84|113.8|113.82|113.78|463
1629717680000|2021-08-23 11:21:20|113.86|113.8|113.86|113.8|113.86|113.82|113.86|113.78|2468
1629717690000|2021-08-23 11:21:30||113.82||113.82||113.82||113.82|0
1629717710000|2021-08-23 11:21:50|||||||||2000
1629717720000|2021-08-23 11:22:00|||||||||4658
1629717730000|2021-08-23 11:22:10|113.88|113.84|113.86|113.82|113.9|113.86|113.86|113.82|12445
1629717740000|2021-08-23 11:22:20|113.88||113.88||113.88||113.88||0
1629717760000|2021-08-23 11:22:40|113.86|113.8|113.88|113.82|113.88|113.82|113.84|113.8|8269
1629717770000|2021-08-23 11:22:50|113.86|113.8|113.82|113.78|113.86|113.8|113.82|113.78|10309
1629717780000|2021-08-23 11:23:00|113.8|113.76|113.78|113.72|113.8|113.76|113.78|113.72|10545
1629717790000|2021-08-23 11:23:10||113.74||113.74||113.74||113.74|159
1629717810000|2021-08-23 11:23:30|113.76|113.72|113.72|113.68|113.78|113.72|113.7|113.66|31566
1629717820000|2021-08-23 11:23:40|113.76|113.7|113.72|113.66|113.78|113.72|113.72|113.66|16929
1629717830000|2021-08-23 11:23:50|113.66|113.64|113.74|113.68|113.74|113.7|113.66|113.62|10280
1629717840000|2021-08-23 11:24:00|113.7|113.66|113.74|113.7|113.74|113.7|113.7|113.64|5090
1629717880000|2021-08-23 11:24:40|113.76|113.72|113.78|113.72|113.8|113.74|113.76|113.72|7587
1629717890000|2021-08-23 11:24:50||113.7||113.72||113.74||113.7|0
1629717900000|2021-08-23 11:25:00|113.8|113.74|113.8|113.76|113.8|113.76|113.8|113.74|461
1629717910000|2021-08-23 11:25:10|113.78|113.74|113.78|113.72|113.78|113.74|113.76|113.7|7819
1629717940000|2021-08-23 11:25:40|||||||||10088
1629717950000|2021-08-23 11:25:50|113.76||113.76||113.76||113.76||0
1629717960000|2021-08-23 11:26:00|113.78||113.78||113.78||113.78||0
1629717970000|2021-08-23 11:26:10|||||||||1000
1629717980000|2021-08-23 11:26:20|113.76||113.76||113.76||113.76||0
1629717990000|2021-08-23 11:26:30|||||||||2637
1629718000000|2021-08-23 11:26:40|113.78||113.76||113.78||113.76||10246
1629718020000|2021-08-23 11:27:00|113.78|113.74|113.76|113.72|113.78|113.74|113.76|113.72|206
1629718030000|2021-08-23 11:27:10|113.74|113.7|113.76|113.7|113.76|113.7|113.7|113.64|20437
1629718040000|2021-08-23 11:27:20|113.78|113.72|113.76|113.7|113.78|113.72|113.74|113.7|3000
1629718060000|2021-08-23 11:27:40|113.78|113.72|113.78|113.72|113.78|113.72|113.78|113.72|111308
1629718070000|2021-08-23 11:27:50|113.76|113.7|113.76|113.7|113.76|113.72|113.76|113.7|0
1629718080000|2021-08-23 11:28:00||113.72||113.72||113.72||113.72|40
1629718100000|2021-08-23 11:28:20|||||||||18358
1629718120000|2021-08-23 11:28:40|113.74|113.74|113.76|113.72|113.76|113.74|113.74|113.72|14292
1629718130000|2021-08-23 11:28:50|113.78|113.74|113.82|113.78|113.84|113.78|113.78|113.74|27973
1629718140000|2021-08-23 11:29:00|113.84|113.8|113.84|113.8|113.84|113.82|113.82|113.78|4360
1629718170000|2021-08-23 11:29:30|||||||||1338
1629718180000|2021-08-23 11:29:40|113.86|113.82|113.9|113.86|113.9|113.86|113.86|113.82|15687
1629718190000|2021-08-23 11:29:50|113.92|113.88|113.92|113.88|113.92|113.88|113.92|113.86|3577
1629718200000|2021-08-23 11:30:00|113.9|113.86|113.9|113.86|113.92|113.88|113.82|113.78|38843
1629718210000|2021-08-23 11:30:10|113.92||113.92||113.92||113.92||0
1629718220000|2021-08-23 11:30:20|113.9|113.88|113.9|113.86|113.9|113.88|113.9|113.86|0
1629718230000|2021-08-23 11:30:30|113.88|113.84|113.88|113.82|113.9|113.88|113.86|113.82|15593
1629718240000|2021-08-23 11:30:40|113.86|113.8|113.82|113.76|113.86|113.8|113.8|113.74|5109
1629718250000|2021-08-23 11:30:50|113.84|113.78|113.88|113.82|113.88|113.82|113.84|113.78|9595
1629718260000|2021-08-23 11:31:00|113.86|113.8|113.88|113.82|113.88|113.82|113.86|113.8|0
1629718270000|2021-08-23 11:31:10|113.9|113.84|113.92|113.86|113.92|113.88|113.9|113.84|11970
1629718290000|2021-08-23 11:31:30||113.88||113.88||113.88||113.88|202
1629718300000|2021-08-23 11:31:40|113.94|113.9|113.98|113.92|113.98|113.92|113.94|113.9|10370
1629718310000|2021-08-23 11:31:50|||||||||12741
1629718320000|2021-08-23 11:32:00|114|113.94|114.04|114|114.06|114|114|113.94|142706
1629718330000|2021-08-23 11:32:10|114.06|114.02|114.02|113.98|114.1|114.04|114|113.96|81409
1629718340000|2021-08-23 11:32:20|||||||||2110
1629718350000|2021-08-23 11:32:30|114|114|114.08|114.02|114.08|114.02|114|114|16354
1629718360000|2021-08-23 11:32:40|||||||||41855
1629718370000|2021-08-23 11:32:50|114|114|114.1|114.06|114.1|114.06|113.98|113.96|81125
1629718380000|2021-08-23 11:33:00|114.12|114.08|114.12|114.08|114.12|114.1|114.12|114.06|10564
1629718390000|2021-08-23 11:33:10|114.16|114.1|114.18|114.12|114.18|114.12|114.16|114.1|4623
1629718400000|2021-08-23 11:33:20|114.16|114.1|114.1|114.04|114.18|114.1|114.08|114.04|19908
1629718410000|2021-08-23 11:33:30|114.02|114.02|114.1|114.04|114.12|114.04|114.02|114|109161
1629718420000|2021-08-23 11:33:40|114.08|114.02|114.06|114|114.1|114.02|114.06|114|11072
1629718430000|2021-08-23 11:33:50|||||||||7214
1629718440000|2021-08-23 11:34:00|113.98|113.98|114.02|114|114.06|114|113.98|113.96|21205
1629718450000|2021-08-23 11:34:10|114.04|113.98|114.02|113.98|114.04|114|113.96|113.94|23533
1629718460000|2021-08-23 11:34:20|114|113.94|114.02|113.94|114.02|113.96|113.98|113.9|12331
1629718470000|2021-08-23 11:34:30|114|113.96|114.02|113.96|114.02|113.96|114|113.94|5966
1629718480000|2021-08-23 11:34:40||113.98||113.96||113.98||113.96|5000
1629718490000|2021-08-23 11:34:50|114|113.94|114|113.92|114|113.94|114|113.92|5469
1629718500000|2021-08-23 11:35:00|114.02|113.96|114|113.96|114.02|113.98|114|113.96|1685
1629718510000|2021-08-23 11:35:10|113.96|113.92|114|113.94|114.02|113.96|113.96|113.92|52856
1629718520000|2021-08-23 11:35:20|||||||||8000
1629718530000|2021-08-23 11:35:30|113.98||113.98||113.98||113.96||2740
1629718540000|2021-08-23 11:35:40|114|113.96|114.1|114.04|114.1|114.04|114|113.96|11849
1629718550000|2021-08-23 11:35:50|114.04|114.02|114.08|114.02|114.08|114.02|114.02|114|7586
1629718560000|2021-08-23 11:36:00|114.1|114.04|114.1|114.06|114.12|114.06|114.06|114.04|8201
1629718570000|2021-08-23 11:36:10|114|114.04|114|113.96|114.1|114.04|114|113.96|43247
1629718580000|2021-08-23 11:36:20|114.02|113.98|114.14|114.06|114.14|114.08|114.02|113.98|94194
1629718590000|2021-08-23 11:36:30|114.16|114.08|114.18|114.1|114.18|114.1|114.16|114.08|0
1629718600000|2021-08-23 11:36:40|114.2|114.12|114.18|114.14|114.2|114.14|114.18|114.12|11936
1629718620000|2021-08-23 11:37:00|114.16|114.12|114.14|114.08|114.16|114.12|114.14|114.08|16477
1629718630000|2021-08-23 11:37:10|114.12||114.12||114.12||114.12||2000
1629718640000|2021-08-23 11:37:20|||||||||10000
1629718650000|2021-08-23 11:37:30|||||||||6535
1629718660000|2021-08-23 11:37:40|||||||||4000
1629718670000|2021-08-23 11:37:50|||||||||887
1629718680000|2021-08-23 11:38:00|||||||||2629
1629718690000|2021-08-23 11:38:10|114.1|114.06|114.1|114.02|114.1|114.06|114.08|114|33080
1629718700000|2021-08-23 11:38:20|||||||||1000
1629718710000|2021-08-23 11:38:30|114.08|114|114.02|113.98|114.08|114|113.98|113.96|21554
1629718720000|2021-08-23 11:38:40|114.04|114|114.04|114|114.04|114|114.04|114|5314
1629718730000|2021-08-23 11:38:50|114|113.98|114.02|113.96|114.04|114|113.98|113.96|56760
1629718740000|2021-08-23 11:39:00||113.98||113.96||113.98||113.96|0
1629718750000|2021-08-23 11:39:10|114|113.98|114.02|113.98|114.02|113.98|114|113.96|6240
1629718770000|2021-08-23 11:39:30|114|113.96|114|113.96|114|113.96|114|113.96|20087
1629718780000|2021-08-23 11:39:40||113.98||113.98||113.98||113.98|0
1629718790000|2021-08-23 11:39:50|||||||||4354
1629718800000|2021-08-23 11:40:00|114.02|114|114.02|114|114.02|114|114|113.98|4665
1629718810000|2021-08-23 11:40:10||113.98||113.98||113.98||113.98|1248
1629718820000|2021-08-23 11:40:20|114|113.96|114|113.96|114|113.96|114|113.96|4499
1629718830000|2021-08-23 11:40:30|113.98|113.94|113.94|113.9|113.98|113.94|113.94|113.88|25204
1629718840000|2021-08-23 11:40:40|113.92|113.88|113.86|113.78|113.92|113.88|113.86|113.78|13415
1629718850000|2021-08-23 11:40:50||113.76||113.78||113.78||113.76|660
1629718860000|2021-08-23 11:41:00|113.84|113.76|113.86|113.8|113.86|113.8|113.82|113.76|18902
1629718870000|2021-08-23 11:41:10|||||||||150
1629718880000|2021-08-23 11:41:20|||||||||535
1629718890000|2021-08-23 11:41:30|113.84|113.78|113.82|113.76|113.84|113.78|113.78|113.72|11469
1629718900000|2021-08-23 11:41:40|113.84||113.84||113.84||113.82||502
1629718910000|2021-08-23 11:41:50|113.82||113.82||113.82||113.82||3134
1629718920000|2021-08-23 11:42:00|||||||||22522
1629718930000|2021-08-23 11:42:10|113.8|113.78|113.8|113.76|113.8|113.78|113.8|113.76|0
1629718940000|2021-08-23 11:42:20|||||||||3610
1629718950000|2021-08-23 11:42:30|||||||||528
1629718960000|2021-08-23 11:42:40|||||||||12003
1629718970000|2021-08-23 11:42:50|113.82|113.78|113.8|113.78|113.82|113.78|113.8|113.78|0
1629718980000|2021-08-23 11:43:00|113.82|113.8|113.78|113.74|113.88|113.84|113.76|113.74|21528
1629718990000|2021-08-23 11:43:10|||||||||1000
1629719010000|2021-08-23 11:43:30|||||||||17620
1629719030000|2021-08-23 11:43:50|||||||||3000
1629719040000|2021-08-23 11:44:00|113.76|113.72|113.76|113.7|113.76|113.72|113.76|113.7|3275
1629719050000|2021-08-23 11:44:10||113.72||113.72||113.72||113.72|0
1629719060000|2021-08-23 11:44:20|||||||||2616
1629719070000|2021-08-23 11:44:30|113.74|113.7|113.66|113.62|113.74|113.7|113.66|113.6|12619
1629719080000|2021-08-23 11:44:40|113.68|113.64|113.68|113.64|113.68|113.66|113.68|113.64|2124
1629719110000|2021-08-23 11:45:10|||||||||1875
1629719120000|2021-08-23 11:45:20|113.66|113.62|113.64|113.6|113.68|113.62|113.64|113.6|11265
1629719130000|2021-08-23 11:45:30||113.62||113.62||113.62||113.62|88
1629719140000|2021-08-23 11:45:40|113.62|113.6|113.62|113.54|113.64|113.62|113.62|113.54|8311
1629719150000|2021-08-23 11:45:50||113.56||113.56||113.56||113.56|0
1629719160000|2021-08-23 11:46:00|113.6|113.54|113.6|113.56|113.6|113.56|113.54|113.46|6934
1629719170000|2021-08-23 11:46:10|113.62|113.58|113.52|113.46|113.64|113.58|113.52|113.44|17689
1629719180000|2021-08-23 11:46:20|113.56|113.48|113.54|113.5|113.56|113.5|113.54|113.48|201
1629719190000|2021-08-23 11:46:30|||||||||13212
1629719210000|2021-08-23 11:46:50|113.52|113.46|113.58|113.52|113.58|113.52|113.48|113.4|74722
1629719220000|2021-08-23 11:47:00|113.56|113.54|113.56|113.54|113.58|113.54|113.56|113.54|22917
1629719230000|2021-08-23 11:47:10||113.52||113.52||113.54||113.52|10740
1629719240000|2021-08-23 11:47:20|||||||||711
1629719250000|2021-08-23 11:47:30|113.54|113.48|113.48|113.44|113.54|113.48|113.48|113.44|5705
1629719260000|2021-08-23 11:47:40|113.5||113.5||113.5||113.5||0
1629719270000|2021-08-23 11:47:50|113.48||113.48||113.48||113.48||0
1629719310000|2021-08-23 11:48:30|113.5|113.46|113.56|113.5|113.58|113.5|113.5|113.46|12307
1629719320000|2021-08-23 11:48:40||113.52||113.5||113.52||113.5|0
1629719330000|2021-08-23 11:48:50|113.54|113.52|113.5|113.44|113.54|113.52|113.5|113.42|6438
1629719350000|2021-08-23 11:49:10|113.54|113.46|113.58|113.52|113.6|113.54|113.54|113.46|2335
1629719360000|2021-08-23 11:49:20|113.56|113.5|113.54|113.46|113.56|113.5|113.54|113.44|0
1629719370000|2021-08-23 11:49:30|||||||||363
1629719380000|2021-08-23 11:49:40|113.56|113.48|113.54|113.48|113.6|113.54|113.54|113.48|21762
1629719400000|2021-08-23 11:50:00|113.52|113.46|113.54|113.46|113.54|113.46|113.5|113.46|4821
1629719410000|2021-08-23 11:50:10|113.5|113.48|113.5|113.48|113.5|113.48|113.5|113.48|0
1629719420000|2021-08-23 11:50:20|113.54|113.5|113.44|113.36|113.56|113.5|113.36|113.26|25808
1629719430000|2021-08-23 11:50:30||113.4||113.4||113.4||113.36|1358
1629719440000|2021-08-23 11:50:40|113.42|113.36|113.38|113.32|113.42|113.36|113.26|113.18|51367
1629719450000|2021-08-23 11:50:50|113.36|113.3|113.26|113.18|113.36|113.3|113.26|113.18|10671
1629719460000|2021-08-23 11:51:00|113.3|113.2|113.3|113.24|113.32|113.24|113.28|113.2|2651
1629719470000|2021-08-23 11:51:10|113.32|113.26|113.32|113.28|113.32|113.28|113.3|113.26|10000
1629719480000|2021-08-23 11:51:20|113.3||113.32||113.32||113.3||386
1629719490000|2021-08-23 11:51:30|113.3|113.24|113.28|113.26|113.3|113.26|113.28|113.2|2441
1629719500000|2021-08-23 11:51:40|113.26|113.22|113.26|113.2|113.28|113.22|113.24|113.18|39
1629719510000|2021-08-23 11:51:50|||||||||5368
1629719520000|2021-08-23 11:52:00|113.28|113.22|113.26|113.22|113.28|113.22|113.26|113.22|4694
1629719530000|2021-08-23 11:52:10|113.28||113.28||113.28||113.28||0
1629719540000|2021-08-23 11:52:20|113.26||113.28||113.28||113.26||0
1629719550000|2021-08-23 11:52:30|113.3|113.24|113.32|113.26|113.34|113.3|113.28|113.24|6650
1629719560000|2021-08-23 11:52:40||113.24||113.24||113.24||113.24|0
1629719570000|2021-08-23 11:52:50|113.3|113.28|113.3|113.24|113.32|113.28|113.28|113.24|2198
1629719590000|2021-08-23 11:53:10|113.32|113.26|113.32|113.26|113.32|113.26|113.32|113.24|117
1629719600000|2021-08-23 11:53:20|||||||||4682
1629719610000|2021-08-23 11:53:30|113.3|113.24|113.28|113.24|113.3|113.24|113.26|113.22|4301
1629719620000|2021-08-23 11:53:40|113.3|113.22|113.32|113.28|113.32|113.28|113.3|113.22|164
1629719640000|2021-08-23 11:54:00|||||||||2379
1629719660000|2021-08-23 11:54:20|113.34|113.3|113.42|113.34|113.42|113.34|113.34|113.3|814
1629719680000|2021-08-23 11:54:40|||||||||4876
1629719700000|2021-08-23 11:55:00|113.4|113.36|113.36|113.3|113.4|113.36|113.36|113.3|12600
1629719710000|2021-08-23 11:55:10|113.4|113.34|113.38|113.34|113.4|113.36|113.38|113.34|4
1629719720000|2021-08-23 11:55:20|113.4|113.36|113.42|113.36|113.46|113.4|113.4|113.36|18335
1629719740000|2021-08-23 11:55:40|113.38||113.38||113.38||113.38||0
1629719750000|2021-08-23 11:55:50|113.42|113.38|113.42|113.38|113.44|113.38|113.42|113.38|8
1629719760000|2021-08-23 11:56:00|113.4|113.36|113.38|113.34|113.4|113.36|113.38|113.34|5661
1629719770000|2021-08-23 11:56:10|113.4||113.38||113.4||113.38||254
1629719780000|2021-08-23 11:56:20|113.4||113.38||113.4||113.38||0
1629719790000|2021-08-23 11:56:30|113.36|113.32|113.26|113.22|113.36|113.32|113.26|113.22|9079
1629719800000|2021-08-23 11:56:40|113.28|113.2|113.28|113.2|113.28|113.2|113.28|113.2|0
1629719810000|2021-08-23 11:56:50|113.26|113.22|113.26|113.2|113.28|113.22|113.26|113.2|3259
1629719820000|2021-08-23 11:57:00||113.22||113.22||113.22||113.22|0
1629719830000|2021-08-23 11:57:10|113.28||113.26||113.28||113.26||919
1629719840000|2021-08-23 11:57:20|113.28|113.2|113.16|113.12|113.28|113.2|113.16|113.12|4482
1629719850000|2021-08-23 11:57:30|||||||||150
1629719860000|2021-08-23 11:57:40|||||||||1750
1629719880000|2021-08-23 11:58:00|113.18|113.14|113.2|113.16|113.2|113.16|113.18|113.12|7791
1629719890000|2021-08-23 11:58:10|113.18|113.14|113.2|113.16|113.2|113.16|113.16|113.12|22710
1629719910000|2021-08-23 11:58:30|113.22|113.22|113.26|113.2|113.28|113.22|113.22|113.16|21047
1629719920000|2021-08-23 11:58:40||113.18||113.2||113.2||113.18|18
1629719940000|2021-08-23 11:59:00|||||||||428
1629719950000|2021-08-23 11:59:10|113.3|113.22|113.3|113.22|113.3|113.22|113.3|113.22|0
1629719960000|2021-08-23 11:59:20|113.28|113.2|113.2|113.16|113.28|113.2|113.2|113.16|6818
1629719970000|2021-08-23 11:59:30|113.18|113.14|113.26|113.22|113.26|113.22|113.18|113.14|11717
1629719980000|2021-08-23 11:59:40|113.24|113.2|113.26|113.22|113.26|113.22|113.22|113.2|12150
1629719990000|2021-08-23 11:59:50|113.24|113.2|113.24|113.16|113.24|113.2|113.22|113.16|2441
1629720000000|2021-08-23 12:00:00|113.26|113.18|113.24|113.16|113.26|113.18|113.2|113.14|1275
1629720010000|2021-08-23 12:00:10|113.22|113.18|113.2|113.18|113.24|113.18|113.2|113.14|0
1629720020000|2021-08-23 12:00:20|||||||||7857
1629720030000|2021-08-23 12:00:30|113.22|113.2|113.24|113.22|113.28|113.22|113.22|113.2|14611
1629720040000|2021-08-23 12:00:40|113.28|113.24|113.32|113.28|113.32|113.28|113.28|113.24|3366
1629720050000|2021-08-23 12:00:50|113.34||113.34||113.34||113.34||0
1629720060000|2021-08-23 12:01:00|113.3|113.26|113.3|113.26|113.3|113.26|113.3|113.26|4877
1629720070000|2021-08-23 12:01:10|113.28|113.24|113.26|113.2|113.28|113.24|113.24|113.2|8853
1629720080000|2021-08-23 12:01:20|113.24|113.22|113.26|113.22|113.26|113.24|113.24|113.22|667
1629720090000|2021-08-23 12:01:30|||||||||2000
1629720100000|2021-08-23 12:01:40|113.24|113.2|113.18|113.14|113.24|113.2|113.18|113.14|30258
1629720110000|2021-08-23 12:01:50|113.2|113.16|113.2|113.16|113.2|113.16|113.2|113.16|341
1629720120000|2021-08-23 12:02:00|113.18|113.14|113.18|113.14|113.18|113.14|113.18|113.14|12273
1629720130000|2021-08-23 12:02:10|113.16|113.12|113.16|113.12|113.16|113.12|113.16|113.12|2500
1629720150000|2021-08-23 12:02:30|113.14|113.1|113.14|113.1|113.16|113.1|113.14|113.1|4385
1629720160000|2021-08-23 12:02:40|113.12|113.06|113.08|113.02|113.12|113.06|113.06|113.02|16190
1629720170000|2021-08-23 12:02:50|113.06||113.06||113.06||113.06||24500
1629720180000|2021-08-23 12:03:00|113.08||113.08||113.08||113.08||0
1629720220000|2021-08-23 12:03:40|113.06||113.06||113.06||113.06||352
1629720230000|2021-08-23 12:03:50|||||||||110672
1629720260000|2021-08-23 12:04:20|||||||||3354
1629720270000|2021-08-23 12:04:30|||||||||26553
1629720280000|2021-08-23 12:04:40|113.04|113.04|113.12|113.08|113.12|113.08|113.04|113.02|13261
1629720290000|2021-08-23 12:04:50|113.16|113.1|113.14|113.1|113.16|113.1|113.12|113.08|3188
1629720300000|2021-08-23 12:05:00|113.12|113.08|113.12|113.08|113.12|113.08|113.1|113.08|977
1629720310000|2021-08-23 12:05:10|113.14|113.1|113.14|113.1|113.16|113.1|113.12|113.08|157
1629720330000|2021-08-23 12:05:30|||||||||2000
1629720350000|2021-08-23 12:05:50|113.16|113.08|113.1|113.06|113.16|113.08|113.06|113|50120
1629720360000|2021-08-23 12:06:00|113.08|113.04|113.08|113.04|113.1|113.04|113.06|113.02|5126
1629720370000|2021-08-23 12:06:10|113.06|113.02|113.06|113.02|113.08|113.04|113.04|113|9167
1629720380000|2021-08-23 12:06:20|113.08|113.04|113.08|113.04|113.08|113.04|113.08|113.04|2640
1629720390000|2021-08-23 12:06:30||113.02||113.04||113.04||113.02|524
1629720420000|2021-08-23 12:07:00|113.06|113.02|113.02|112.94|113.06|113.02|113|112.92|18512
1629720450000|2021-08-23 12:07:30|113|112.96|113.04|113|113.08|113.02|113|112.96|17150
1629720480000|2021-08-23 12:08:00|||||||||1047
1629720490000|2021-08-23 12:08:10|113.06|113.02|113.06|113.04|113.1|113.04|113.04|113.02|27714
1629720510000|2021-08-23 12:08:30|113.1|113.06|113.1|113.06|113.16|113.1|113.1|113.06|718
1629720520000|2021-08-23 12:08:40|||||||||9695
1629720540000|2021-08-23 12:09:00|113.12|113.08|113.14|113.1|113.14|113.1|113.12|113.08|723
1629720550000|2021-08-23 12:09:10|113.18|113.12|113.2|113.16|113.2|113.16|113.18|113.12|331
1629720560000|2021-08-23 12:09:20|113.24|113.18|113.2|113.18|113.24|113.18|113.2|113.16|11563
1629720570000|2021-08-23 12:09:30|113.22|113.2|113.24|113.2|113.24|113.2|113.22|113.2|1052
1629720580000|2021-08-23 12:09:40|113.26|113.22|113.26|113.22|113.26|113.22|113.26|113.2|1697
1629720590000|2021-08-23 12:09:50|113.24|113.2|113.24|113.2|113.24|113.2|113.18|113.12|17645
1629720600000|2021-08-23 12:10:00||113.18||113.2||113.2||113.18|0
1629720610000|2021-08-23 12:10:10|113.26|113.22|113.26|113.22|113.26|113.24|113.24|113.2|3661
1629720620000|2021-08-23 12:10:20|113.28|113.24|113.34|113.3|113.34|113.3|113.28|113.24|8898
1629720640000|2021-08-23 12:10:40|113.32|113.28|113.32|113.26|113.34|113.28|113.28|113.26|4906
1629720650000|2021-08-23 12:10:50|113.3|113.28|113.32|113.28|113.32|113.28|113.3|113.26|0
1629720660000|2021-08-23 12:11:00|113.3|113.26|113.22|113.2|113.3|113.26|113.22|113.2|13328
1629720670000|2021-08-23 12:11:10|113.2|113.18|113.24|113.2|113.24|113.2|113.2|113.18|5285
1629720680000|2021-08-23 12:11:20|||||||||1000
1629720690000|2021-08-23 12:11:30|113.26|113.22|113.32|113.28|113.32|113.28|113.26|113.22|5321
1629720710000|2021-08-23 12:11:50|||||||||4385
1629720720000|2021-08-23 12:12:00|||||||||2672
1629720730000|2021-08-23 12:12:10|113.3|113.24|113.32|113.26|113.34|113.26|113.26|113.2|10699
1629720740000|2021-08-23 12:12:20|113.34|113.28|113.32|113.26|113.34|113.28|113.32|113.26|45
1629720750000|2021-08-23 12:12:30|113.34|113.28|113.32|113.28|113.34|113.28|113.32|113.28|0
1629720770000|2021-08-23 12:12:50||113.3||113.28||113.3||113.28|0
1629720790000|2021-08-23 12:13:10|||||||||536
1629720810000|2021-08-23 12:13:30|||||||||865
1629720820000|2021-08-23 12:13:40|||||||||500
1629720830000|2021-08-23 12:13:50|113.34|113.3|113.38|113.34|113.38|113.34|113.34|113.3|7089
1629720840000|2021-08-23 12:14:00|113.4|113.36|113.38|113.36|113.4|113.36|113.38|113.34|1602
1629720850000|2021-08-23 12:14:10|113.4||113.4||113.4||113.4||581
1629720860000|2021-08-23 12:14:20|113.38||113.38||113.38||113.38||0
1629720870000|2021-08-23 12:14:30|113.4|113.38|113.4|113.36|113.4|113.38|113.4|113.36|466
1629720880000|2021-08-23 12:14:40|113.38|113.34|113.38|113.36|113.38|113.36|113.38|113.34|4869
1629720900000|2021-08-23 12:15:00|113.36|113.34|113.36|113.32|113.38|113.34|113.34|113.3|19192
1629720910000|2021-08-23 12:15:10||113.34||113.32||113.34||113.32|0
1629720930000|2021-08-23 12:15:30|113.38|113.34|113.38|113.34|113.38|113.34|113.38|113.34|9286
1629720940000|2021-08-23 12:15:40|113.36|113.32|113.38|113.34|113.38|113.34|113.36|113.32|0
1629720950000|2021-08-23 12:15:50|113.36|113.32|113.36|113.34|113.42|113.38|113.32|113.28|111353
1629720960000|2021-08-23 12:16:00||113.3||113.3||113.32||113.28|1030
1629720970000|2021-08-23 12:16:10||113.32||113.32||113.32||113.32|0
1629721010000|2021-08-23 12:16:50|||||||||2623
1629721020000|2021-08-23 12:17:00|113.38|113.34|113.54|113.48|113.56|113.48|113.38|113.34|30465
1629721030000|2021-08-23 12:17:10|113.52|113.46|113.46|113.38|113.52|113.46|113.44|113.38|4892
1629721040000|2021-08-23 12:17:20|113.44|113.42|113.44|113.42|113.44|113.42|113.44|113.42|0
1629721050000|2021-08-23 12:17:30|113.46|113.44|113.46|113.38|113.48|113.44|113.46|113.38|6848
1629721060000|2021-08-23 12:17:40||113.42||113.42||113.42||113.42|879
1629721070000|2021-08-23 12:17:50|113.44|113.38|113.46|113.4|113.48|113.42|113.42|113.34|6402
1629721080000|2021-08-23 12:18:00|113.44|113.38|113.4|113.34|113.46|113.38|113.4|113.34|54166
1629721090000|2021-08-23 12:18:10|113.3|113.32|113.42|113.36|113.42|113.36|113.3|113.28|57517
1629721110000|2021-08-23 12:18:30|||||||||3989
1629721120000|2021-08-23 12:18:40|113.4|113.38|113.4|113.36|113.4|113.38|113.4|113.36|1500
1629721130000|2021-08-23 12:18:50|113.38|113.32|113.28|113.2|113.38|113.32|113.28|113.2|5912
1629721140000|2021-08-23 12:19:00|113.26|113.18|113.24|113.14|113.28|113.2|113.24|113.14|4029
1629721150000|2021-08-23 12:19:10||113.16||113.16||113.16||113.16|0
1629721160000|2021-08-23 12:19:20|113.22|113.18|113.28|113.22|113.28|113.22|113.22|113.18|16415
1629721170000|2021-08-23 12:19:30|113.3|113.24|113.32|113.24|113.32|113.26|113.3|113.24|0
1629721190000|2021-08-23 12:19:50|113.34||113.34||113.36||113.34||0
1629721200000|2021-08-23 12:20:00|113.32||113.34||113.34||113.32||47020
1629721220000|2021-08-23 12:20:20|113.32||113.32||113.32||113.32||62
1629721230000|2021-08-23 12:20:30|||||||||1300
1629721250000|2021-08-23 12:20:50|113.3|113.22|113.22|113.18|113.3|113.22|113.22|113.18|7499
1629721260000|2021-08-23 12:21:00|113.2|113.16|113.18|113.1|113.2|113.16|113.18|113.1|5378
1629721270000|2021-08-23 12:21:10|113.2|113.12|113.2|113.16|113.2|113.16|113.18|113.12|3500
1629721280000|2021-08-23 12:21:20|113.22|113.18|113.28|113.22|113.28|113.22|113.22|113.18|14070
1629721290000|2021-08-23 12:21:30|113.3|113.24|113.28|113.24|113.32|113.24|113.28|113.24|364
1629721300000|2021-08-23 12:21:40|113.32|113.26|113.32|113.28|113.32|113.28|113.32|113.26|2
1629721320000|2021-08-23 12:22:00|113.3|113.26|113.3|113.24|113.32|113.26|113.28|113.24|4645
1629721340000|2021-08-23 12:22:20|113.28||113.3||113.3||113.28||1500
1629721360000|2021-08-23 12:22:40|113.28||113.28||113.28||113.28||447
1629721370000|2021-08-23 12:22:50|113.3||113.3||113.3||113.3||40
1629721380000|2021-08-23 12:23:00|113.28||113.28||113.28||113.28||0
1629721390000|2021-08-23 12:23:10|113.3|113.26|113.4|113.32|113.4|113.32|113.3|113.26|4217
1629721400000|2021-08-23 12:23:20||113.34||113.32||113.34||113.32|0
1629721410000|2021-08-23 12:23:30||113.34||113.34||113.34||113.34|4577
1629721420000|2021-08-23 12:23:40|113.38|113.36|113.38|113.36|113.38|113.36|113.38|113.36|0
1629721440000|2021-08-23 12:24:00|113.36|113.34|113.36|113.3|113.36|113.34|113.32|113.26|38180
1629721450000|2021-08-23 12:24:10|||||||||7695
1629721460000|2021-08-23 12:24:20|113.38|113.32|113.38|113.34|113.38|113.34|113.38|113.32|0
1629721470000|2021-08-23 12:24:30|113.36|113.32|113.36|113.3|113.36|113.32|113.36|113.3|2097
1629721480000|2021-08-23 12:24:40|||||||||8767
1629721490000|2021-08-23 12:24:50|||||||||1764
1629721510000|2021-08-23 12:25:10|||||||||4411
1629721540000|2021-08-23 12:25:40|||||||||10424
1629721550000|2021-08-23 12:25:50|113.38|113.32|113.38|113.32|113.4|113.38|113.38|113.32|10855
1629721560000|2021-08-23 12:26:00|113.4|113.34|113.38|113.32|113.4|113.34|113.38|113.32|0
1629721590000|2021-08-23 12:26:30|||||||||3321
1629721610000|2021-08-23 12:26:50|||||||||73869
1629721640000|2021-08-23 12:27:20|113.36|113.3|113.3|113.24|113.36|113.3|113.28|113.24|16020
1629721650000|2021-08-23 12:27:30||113.26||113.26||113.26||113.26|0
1629721690000|2021-08-23 12:28:10|113.28|113.24|113.32|113.26|113.32|113.28|113.28|113.24|10920
1629721710000|2021-08-23 12:28:30||113.28||113.28||113.28||113.26|10005
1629721770000|2021-08-23 12:29:30|||||||||78
1629721780000|2021-08-23 12:29:40|||||||||661
1629721790000|2021-08-23 12:29:50|113.3|113.26|113.32|113.28|113.32|113.28|113.3|113.26|7690
1629721800000|2021-08-23 12:30:00|113.3|113.26|113.32|113.26|113.32|113.26|113.3|113.26|6667
1629721840000|2021-08-23 12:30:40|||||||||2000
1629721850000|2021-08-23 12:30:50|113.3||113.32||113.32||113.3||1648
1629721860000|2021-08-23 12:31:00|||||||||878
1629721870000|2021-08-23 12:31:10|113.3|113.28|113.32|113.28|113.32|113.28|113.3|113.28|2207
1629721890000|2021-08-23 12:31:30|||||||||5924
1629721900000|2021-08-23 12:31:40|113.3|113.26|113.32|113.26|113.32|113.26|113.3|113.26|4810
1629721910000|2021-08-23 12:31:50||113.28||113.28||113.28||113.28|7252
1629721920000|2021-08-23 12:32:00|113.34|113.3|113.4|113.36|113.42|113.36|113.34|113.3|11493
1629721930000|2021-08-23 12:32:10|113.38|113.34|113.46|113.4|113.46|113.4|113.38|113.34|434
1629721940000|2021-08-23 12:32:20|113.4|113.38|113.38|113.34|113.4|113.38|113.38|113.34|5345
1629721950000|2021-08-23 12:32:30|113.34|113.3|113.34|113.28|113.34|113.3|113.32|113.28|5524
1629721960000|2021-08-23 12:32:40||113.3||113.28||113.3||113.28|4076
1629721980000|2021-08-23 12:33:00||113.3||113.3||113.3||113.3|0
1629721990000|2021-08-23 12:33:10|||||||||812
1629722010000|2021-08-23 12:33:30|113.32|113.28|113.32|113.28|113.34|113.28|113.3|113.26|12690
1629722020000|2021-08-23 12:33:40|113.34||113.32||113.34||113.32||0
1629722040000|2021-08-23 12:34:00|113.34|113.3|113.36|113.32|113.38|113.34|113.34|113.3|20872
1629722050000|2021-08-23 12:34:10|||||||||1913
1629722060000|2021-08-23 12:34:20|113.38|113.34|113.36|113.34|113.38|113.34|113.36|113.34|0
1629722070000|2021-08-23 12:34:30|||||||||2300
1629722090000|2021-08-23 12:34:50|113.34|113.32|113.36|113.32|113.36|113.32|113.34|113.3|4736
1629722140000|2021-08-23 12:35:40|113.34|113.3|113.34|113.28|113.36|113.32|113.3|113.28|13928
1629722160000|2021-08-23 12:36:00|113.32||113.34||113.34||113.32||17
1629722170000|2021-08-23 12:36:10|113.32|113.26|113.26|113.2|113.32|113.26|113.24|113.2|17806
1629722180000|2021-08-23 12:36:20|113.24|113.22|113.26|113.22|113.26|113.22|113.24|113.22|0
1629722190000|2021-08-23 12:36:30|||||||||1012
1629722200000|2021-08-23 12:36:40|113.24|113.2|113.24|113.2|113.24|113.2|113.24|113.2|2739
1629722210000|2021-08-23 12:36:50|113.22|113.16|113.2|113.14|113.24|113.16|113.2|113.14|446
1629722220000|2021-08-23 12:37:00||113.16||113.16||113.16||113.16|0
1629722230000|2021-08-23 12:37:10|113.22|113.18|113.2|113.18|113.22|113.18|113.2|113.18|4110
1629722240000|2021-08-23 12:37:20|113.18|113.16|113.2|113.16|113.2|113.16|113.18|113.16|7336
1629722260000|2021-08-23 12:37:40|113.18|113.14|113.14|113.06|113.18|113.14|113.14|113.06|6198
1629722270000|2021-08-23 12:37:50||113.08||113.06||113.08||113.06|0
1629722280000|2021-08-23 12:38:00|113.12|113.08|113.12|113.08|113.12|113.08|113.12|113.08|0
1629722300000|2021-08-23 12:38:20|||||||||179
1629722310000|2021-08-23 12:38:30|113.1||113.12||113.12||113.1||0
1629722320000|2021-08-23 12:38:40|113.14|113.1|113.2|113.16|113.2|113.16|113.14|113.1|30285
1629722330000|2021-08-23 12:38:50|113.18|113.14|113.14|113.1|113.18|113.14|113.12|113.08|4328
1629722350000|2021-08-23 12:39:10|113.16|113.12|113.14|113.1|113.2|113.16|113.14|113.08|27400
1629722360000|2021-08-23 12:39:20|113.16|113.12|113.18|113.12|113.2|113.14|113.16|113.12|725
1629722370000|2021-08-23 12:39:30|113.2|113.14|113.26|113.2|113.28|113.2|113.2|113.14|2433
1629722380000|2021-08-23 12:39:40|113.24|113.18|113.24|113.2|113.24|113.2|113.24|113.16|0
1629722390000|2021-08-23 12:39:50|113.26|113.22|113.26|113.2|113.3|113.22|113.26|113.2|1581
1629722400000|2021-08-23 12:40:00|113.28|113.22|113.26|113.22|113.28|113.22|113.26|113.2|1684
1629722410000|2021-08-23 12:40:10||113.2||113.22||113.22||113.2|2188
1629722430000|2021-08-23 12:40:30|113.28|113.26|113.3|113.26|113.3|113.26|113.28|113.26|4975
1629722440000|2021-08-23 12:40:40|113.28|113.24|113.28|113.22|113.3|113.24|113.26|113.22|2396
1629722450000|2021-08-23 12:40:50|||||||||2166
1629722460000|2021-08-23 12:41:00|113.26|113.2|113.28|113.22|113.28|113.22|113.24|113.2|12039
1629722470000|2021-08-23 12:41:10||113.24||113.24||113.24||113.24|16783
1629722480000|2021-08-23 12:41:20|||||||||1500
1629722490000|2021-08-23 12:41:30||113.26||113.26||113.26||113.24|77
1629722500000|2021-08-23 12:41:40|113.3||113.3||113.3||113.3||412
1629722520000|2021-08-23 12:42:00|113.32|113.28|113.32|113.28|113.32|113.28|113.32|113.28|1279
1629722530000|2021-08-23 12:42:10|113.3|113.3|113.32|113.28|113.32|113.3|113.3|113.28|1287
1629722540000|2021-08-23 12:42:20|113.3|113.26|113.3|113.26|113.3|113.26|113.3|113.26|1628
1629722580000|2021-08-23 12:43:00|113.28|113.28|113.3|113.26|113.3|113.28|113.28|113.26|1773
1629722610000|2021-08-23 12:43:30|113.28|113.24|113.28|113.22|113.28|113.24|113.26|113.22|16283
1629722620000|2021-08-23 12:43:40|113.3|113.24|113.3|113.24|113.3|113.24|113.3|113.24|0
1629722640000|2021-08-23 12:44:00|||||||||9283
1629722680000|2021-08-23 12:44:40|||||||||9641
1629722700000|2021-08-23 12:45:00|113.24|113.22|113.28|113.24|113.3|113.26|113.24|113.22|25050
1629722710000|2021-08-23 12:45:10|113.3|113.26|113.3|113.28|113.34|113.3|113.3|113.26|251748
1629722720000|2021-08-23 12:45:20|113.32|113.3|113.38|113.3|113.42|113.36|113.3|113.28|60814
1629722730000|2021-08-23 12:45:30|113.36|113.28|113.32|113.28|113.38|113.3|113.3|113.28|46064
1629722740000|2021-08-23 12:45:40|113.26|113.26|113.26|113.22|113.26|113.26|113.24|113.2|22046
1629722750000|2021-08-23 12:45:50|113.24|113.2|113.2|113.16|113.24|113.2|113.2|113.16|10328
1629722760000|2021-08-23 12:46:00|113.18|113.14|113.08|113.04|113.18|113.14|113.08|113.04|21624
1629722770000|2021-08-23 12:46:10|113.1|113.06|113.1|113.04|113.1|113.06|113.08|113.04|177
1629722780000|2021-08-23 12:46:20|113.08||113.08||113.1||113.08||0
1629722790000|2021-08-23 12:46:30|||||||||5200
1629722800000|2021-08-23 12:46:40|113.06|113.02|113.04|113|113.08|113.02|113.04|113|4978
1629722810000|2021-08-23 12:46:50|113.02|113.02|113.04|113|113.04|113.02|113.02|113|1495
1629722820000|2021-08-23 12:47:00|113.02|112.96|113|112.96|113.02|112.96|112.96|112.92|2100
1629722830000|2021-08-23 12:47:10||112.94||112.96||112.96||112.94|0
1629722840000|2021-08-23 12:47:20|112.98||113||113||112.98||2000
1629722850000|2021-08-23 12:47:30|113.02|112.98|113.02|112.98|113.04|113.02|113.02|112.96|24943
1629722860000|2021-08-23 12:47:40|113|112.96|112.94|112.9|113|112.96|112.94|112.9|20976
1629722870000|2021-08-23 12:47:50|112.96|112.92|113|112.96|113|112.96|112.96|112.92|7296
1629722880000|2021-08-23 12:48:00|112.98|112.94|112.94|112.9|112.98|112.94|112.94|112.9|0
1629722900000|2021-08-23 12:48:20|112.96|112.92|112.98|112.92|112.98|112.92|112.96|112.92|20
1629722910000|2021-08-23 12:48:30|112.96|112.9|112.96|112.9|112.96|112.9|112.84|112.8|13329
1629722920000|2021-08-23 12:48:40|112.98|112.92|112.98|112.92|112.98|112.94|112.98|112.92|6894
1629722930000|2021-08-23 12:48:50|113|112.94|113.06|113|113.06|113|113|112.94|12595
1629722950000|2021-08-23 12:49:10|113.1|113.02|113.06|113.02|113.1|113.02|113.06|113.02|21
1629722970000|2021-08-23 12:49:30|113.1|113.04|113.08|113.04|113.12|113.08|113.06|113.02|5057
1629722980000|2021-08-23 12:49:40||113.06||113.06||113.06||113.06|0
1629722990000|2021-08-23 12:49:50|113.1|113.08|113.18|113.14|113.18|113.14|113.1|113.08|5608
1629723000000|2021-08-23 12:50:00|113.16|113.12|113.18|113.1|113.18|113.12|113.14|113.1|3630
1629723010000|2021-08-23 12:50:10||113.12||113.12||113.12||113.12|0
1629723040000|2021-08-23 12:50:40|||||||||2189
1629723060000|2021-08-23 12:51:00|113.16|113.1|113.1|113.06|113.16|113.1|113.1|113.06|11504
1629723070000|2021-08-23 12:51:10|113.12|113.08|113.18|113.12|113.18|113.12|113.12|113.08|0
1629723080000|2021-08-23 12:51:20|113.16|113.1|113.14|113.08|113.18|113.1|113.14|113.08|0
1629723110000|2021-08-23 12:51:50|||||||||1728
1629723130000|2021-08-23 12:52:10|113.18|113.1|113.12|113.08|113.18|113.14|113.12|113.08|6034
1629723150000|2021-08-23 12:52:30|113.1|113.06|113.18|113.1|113.18|113.1|113.1|113.06|7524
1629723170000|2021-08-23 12:52:50|||||||||4562
1629723190000|2021-08-23 12:53:10|113.16|113.12|113.18|113.1|113.26|113.18|113.16|113.1|22864
1629723200000|2021-08-23 12:53:20|113.16||113.16||113.16||113.14||0
1629723240000|2021-08-23 12:54:00|||||||||5000
1629723250000|2021-08-23 12:54:10|113.18|113.12|113.18|113.16|113.18|113.16|113.18|113.1|4340
1629723260000|2021-08-23 12:54:20|113.22|113.18|113.22|113.18|113.22|113.18|113.22|113.16|2
1629723270000|2021-08-23 12:54:30|113.24|113.2|113.26|113.22|113.28|113.22|113.24|113.2|358
1629723280000|2021-08-23 12:54:40|113.28|113.24|113.3|113.26|113.32|113.26|113.28|113.22|31865
1629723290000|2021-08-23 12:54:50|113.32|113.24|113.32|113.24|113.34|113.26|113.32|113.24|0
1629723300000|2021-08-23 12:55:00|113.3|113.26|113.28|113.22|113.3|113.26|113.22|113.18|8548
1629723310000|2021-08-23 12:55:10|113.3|113.24|113.28|113.24|113.3|113.24|113.28|113.24|0
1629723320000|2021-08-23 12:55:20|113.3|113.26|113.32|113.3|113.32|113.3|113.3|113.26|7917
1629723330000|2021-08-23 12:55:30|113.34|113.28|113.32|113.28|113.34|113.28|113.32|113.28|5600
1629723340000|2021-08-23 12:55:40||113.26||113.28||113.28||113.26|9
1629723350000|2021-08-23 12:55:50|113.3|113.24|113.28|113.22|113.3|113.24|113.28|113.22|4327
1629723360000|2021-08-23 12:56:00|113.26|113.2|113.2|113.16|113.26|113.2|113.2|113.16|10507
1629723390000|2021-08-23 12:56:30|113.18|113.12|113.2|113.16|113.2|113.16|113.18|113.12|4985
1629723400000|2021-08-23 12:56:40|113.24|113.18|113.28|113.22|113.28|113.22|113.24|113.18|3467
1629723430000|2021-08-23 12:57:10|||||||||5000
1629723480000|2021-08-23 12:58:00|113.26|113.24|113.28|113.24|113.28|113.24|113.26|113.22|3
1629723490000|2021-08-23 12:58:10|113.26|113.22|113.26|113.22|113.26|113.22|113.24|113.22|6981
1629723520000|2021-08-23 12:58:40|||||||||1736
1629723540000|2021-08-23 12:59:00|113.24|113.18|113.12|113.08|113.24|113.18|113.1|113.06|15570
1629723550000|2021-08-23 12:59:10|113.1||113.1||113.1||113.1||0
1629723560000|2021-08-23 12:59:20|113.12|113.1|113.12|113.08|113.16|113.1|113.12|113.08|121914
1629723570000|2021-08-23 12:59:30|113.14|113.14|113.18|113.14|113.18|113.16|113.12|113.08|39425
1629723600000|2021-08-23 13:00:00|113.16|113.1|113.18|113.12|113.18|113.12|113.14|113.1|2205
1629723610000|2021-08-23 13:00:10|113.16|113.14|113.16|113.12|113.18|113.14|113.14|113.1|2210
1629723620000|2021-08-23 13:00:20|113.18|113.14|113.18|113.14|113.18|113.14|113.16|113.14|972
1629723640000|2021-08-23 13:00:40|113.2|113.16|113.12|113.06|113.2|113.18|113.1|113.04|19060
1629723650000|2021-08-23 13:00:50|113.1|113.04|113.14|113.06|113.14|113.06|113.1|113.04|2052
1629723660000|2021-08-23 13:01:00|113.16|113.08|113.18|113.14|113.2|113.14|113.16|113.08|5191
1629723680000|2021-08-23 13:01:20|113.16|113.1|113.14|113.08|113.16|113.12|113.14|113.08|3176
1629723690000|2021-08-23 13:01:30|113.12|113.1|113.12|113.08|113.12|113.1|113.12|113.08|0
1629723700000|2021-08-23 13:01:40|113.1|113.06|113.06|113.02|113.1|113.06|113.04|113.02|4789
1629723710000|2021-08-23 13:01:50|113.08|113|113.04|113|113.08|113|113.04|113|874
1629723720000|2021-08-23 13:02:00|113.02|112.98|112.94|112.9|113.02|112.98|112.94|112.88|5226
1629723730000|2021-08-23 13:02:10|112.96|112.92|113.06|113.02|113.06|113.02|112.96|112.92|27467
1629723740000|2021-08-23 13:02:20|113.04|112.98|113.04|112.98|113.06|112.98|113.02|112.98|5460
1629723750000|2021-08-23 13:02:30|||||||||1769
1629723780000|2021-08-23 13:03:00|113.06|113|113.04|113|113.06|113.02|113.02|112.98|62571
1629723810000|2021-08-23 13:03:30|113.06|113.02|113.06|113|113.06|113.02|113.04|113|4745
1629723830000|2021-08-23 13:03:50|113.04||113.04||113.04||113.04||4359
1629723840000|2021-08-23 13:04:00|||||||||88
1629723850000|2021-08-23 13:04:10|||||||||6380
1629723860000|2021-08-23 13:04:20|113.06|113.02|113.12|113.06|113.14|113.08|113.04|113.02|15717
1629723870000|2021-08-23 13:04:30|113.14|113.14|113.2|113.16|113.2|113.16|113.12|113.06|55424
1629723880000|2021-08-23 13:04:40|113.18|113.14|113.18|113.14|113.2|113.16|113.18|113.14|5440
1629723890000|2021-08-23 13:04:50|113.16|113.1|113.14|113.06|113.16|113.1|113.12|113.06|4718
1629723900000|2021-08-23 13:05:00|113.12||113.1||113.12||113.1||0
1629723910000|2021-08-23 13:05:10|113.12|113.08|113.14|113.12|113.16|113.12|113.12|113.08|6898
1629723920000|2021-08-23 13:05:20|113.16|113.14|113.2|113.14|113.2|113.18|113.16|113.12|24452
1629723930000|2021-08-23 13:05:30|113.18||113.18||113.18||113.18||429
1629723940000|2021-08-23 13:05:40|113.16|113.12|113.1|113.06|113.18|113.14|113.1|113.04|56398
1629723950000|2021-08-23 13:05:50|113.06|113.04|113.1|113.06|113.1|113.06|113.06|113.04|9204
1629723960000|2021-08-23 13:06:00|113.08|113.08|113.16|113.08|113.16|113.1|113.08|113.08|7344
1629723970000|2021-08-23 13:06:10|113.14|113.1|113.14|113.08|113.14|113.12|113.12|113.08|6151
1629723980000|2021-08-23 13:06:20|113.12||113.12||113.12||113.12||0
1629723990000|2021-08-23 13:06:30|113.14|113.1|113.16|113.1|113.16|113.1|113.14|113.1|5443
1629724000000|2021-08-23 13:06:40|||||||||3569
1629724010000|2021-08-23 13:06:50|||||||||884
1629724020000|2021-08-23 13:07:00|113.18|113.12|113.26|113.22|113.28|113.22|113.18|113.12|6274
1629724030000|2021-08-23 13:07:10|113.28|113.24|113.34|113.28|113.34|113.28|113.28|113.24|11156
1629724040000|2021-08-23 13:07:20|113.32|113.3|113.34|113.3|113.34|113.3|113.32|113.3|1000
1629724060000|2021-08-23 13:07:40|113.36|113.32|113.38|113.34|113.44|113.4|113.36|113.32|9911
1629724070000|2021-08-23 13:07:50|113.36|113.3|113.36|113.3|113.36|113.3|113.34|113.3|2396
1629724080000|2021-08-23 13:08:00|113.38||113.38||113.38||113.36||345
1629724090000|2021-08-23 13:08:10|113.36||113.36||113.36||113.36||2596
1629724100000|2021-08-23 13:08:20||113.32||113.32||113.32||113.3|1611
1629724110000|2021-08-23 13:08:30|113.38|113.34|113.42|113.36|113.44|113.38|113.38|113.34|30980
1629724120000|2021-08-23 13:08:40|113.44|113.38|113.42|113.38|113.44|113.38|113.42|113.36|0
1629724130000|2021-08-23 13:08:50|113.4|113.36|113.34|113.3|113.4|113.36|113.34|113.3|17484
1629724150000|2021-08-23 13:09:10|113.36|113.32|113.36|113.32|113.36|113.32|113.36|113.32|1500
1629724160000|2021-08-23 13:09:20|113.38|113.34|113.38|113.32|113.4|113.36|113.38|113.32|11491
1629724170000|2021-08-23 13:09:30|113.4|113.34|113.44|113.4|113.44|113.4|113.38|113.32|39130
1629724180000|2021-08-23 13:09:40|113.4|113.38|113.42|113.36|113.42|113.4|113.4|113.36|3033
1629724190000|2021-08-23 13:09:50|||||||||1754
1629724200000|2021-08-23 13:10:00|113.44|113.38|113.42|113.38|113.44|113.4|113.42|113.38|3917
1629724220000|2021-08-23 13:10:20|||||||||504
1629724230000|2021-08-23 13:10:30|113.44|113.4|113.48|113.44|113.5|113.46|113.42|113.4|25544
1629724240000|2021-08-23 13:10:40|113.46|113.42|113.44|113.4|113.46|113.42|113.44|113.4|8149
1629724250000|2021-08-23 13:10:50|113.46|113.42|113.44|113.42|113.5|113.44|113.44|113.42|9327
1629724260000|2021-08-23 13:11:00|113.42|113.4|113.38|113.32|113.42|113.4|113.38|113.32|13311
1629724270000|2021-08-23 13:11:10|113.36|113.3|113.36|113.32|113.38|113.32|113.34|113.3|5314
1629724280000|2021-08-23 13:11:20|113.38|113.34|113.38|113.34|113.38|113.34|113.38|113.34|17179
1629724290000|2021-08-23 13:11:30|113.4|113.36|113.46|113.4|113.46|113.4|113.4|113.36|6390
1629724300000|2021-08-23 13:11:40|113.48|113.42|113.44|113.4|113.48|113.44|113.44|113.4|2000
1629724320000|2021-08-23 13:12:00|||||||||13235
1629724330000|2021-08-23 13:12:10|113.42|113.38|113.42|113.38|113.44|113.38|113.38|113.36|9659
1629724340000|2021-08-23 13:12:20|113.44||113.42||113.44||113.42||0
1629724350000|2021-08-23 13:12:30|113.44||113.42||113.44||113.42||55
1629724370000|2021-08-23 13:12:50|||||||||9650
1629724380000|2021-08-23 13:13:00|113.44|113.4|113.5|113.44|113.5|113.44|113.42|113.4|12469
1629724390000|2021-08-23 13:13:10|113.48||113.48||113.48||113.48||0
1629724400000|2021-08-23 13:13:20|||||||||881
1629724410000|2021-08-23 13:13:30|113.5||113.48||113.5||113.48||250
1629724420000|2021-08-23 13:13:40|113.5|113.46|113.48|113.46|113.5|113.46|113.48|113.44|4036
1629724430000|2021-08-23 13:13:50|113.46|113.44|113.44|113.38|113.48|113.44|113.42|113.36|57708
1629724440000|2021-08-23 13:14:00|113.42|113.36|113.42|113.36|113.42|113.38|113.4|113.36|2345
1629724450000|2021-08-23 13:14:10|113.44|113.38|113.38|113.34|113.44|113.4|113.38|113.34|6625
1629724460000|2021-08-23 13:14:20|113.36|113.32|113.28|113.22|113.36|113.32|113.28|113.22|13275
1629724480000|2021-08-23 13:14:40|113.26||113.26||113.26||113.26||120
1629724490000|2021-08-23 13:14:50|113.24|113.2|113.22|113.16|113.24|113.2|113.2|113.14|12460
1629724500000|2021-08-23 13:15:00|113.2||113.2||113.2||113.2||0
1629724520000|2021-08-23 13:15:20|113.22||113.22||113.22||113.22||20000
1629724530000|2021-08-23 13:15:30|113.2||113.2||113.22||113.2||0
1629724540000|2021-08-23 13:15:40|||||||||2300
1629724550000|2021-08-23 13:15:50|113.18||113.18||113.2||113.18||2001
1629724560000|2021-08-23 13:16:00|113.16|113.14|113.12|113.06|113.16|113.14|113.12|113.06|5283
1629724570000|2021-08-23 13:16:10|113|113.04|113.08|113.02|113.12|113.06|113|112.98|60745
1629724580000|2021-08-23 13:16:20||113.04||113.04||113.04||113.04|0
1629724590000|2021-08-23 13:16:30|113.1|113.06|113.08|113.04|113.1|113.06|113.08|113.04|5552
1629724610000|2021-08-23 13:16:50|113.1|113.06|113.08|113.04|113.1|113.06|113.08|113.04|9157
1629724630000|2021-08-23 13:17:10|||||||||6752
1629724640000|2021-08-23 13:17:20|113.06|113.02|113.02|112.98|113.06|113.02|113.02|112.98|17069
1629724650000|2021-08-23 13:17:30|113.04|113|113.08|113.02|113.1|113.02|113.04|113|18937
1629724660000|2021-08-23 13:17:40|113.06||113.06||113.06||113.06||0
1629724680000|2021-08-23 13:18:00|113.08|113.04|113.1|113.08|113.12|113.08|113.08|113.04|15324
1629724690000|2021-08-23 13:18:10|113.12|113.1|113.14|113.1|113.16|113.1|113.12|113.08|6574
1629724700000|2021-08-23 13:18:20||113.12||113.12||113.12||113.12|0
1629724710000|2021-08-23 13:18:30|113.12|113.1|113.12|113.08|113.14|113.1|113.1|113.08|27307
1629724720000|2021-08-23 13:18:40|||||||||500
1629724730000|2021-08-23 13:18:50|||||||||346
1629724740000|2021-08-23 13:19:00|113.16|113.1|113.16|113.1|113.16|113.1|113.16|113.08|0
1629724750000|2021-08-23 13:19:10|113.12|113.08|113.16|113.12|113.16|113.12|113.1|113.08|14502
1629724770000|2021-08-23 13:19:30|113.18|113.14|113.18|113.14|113.18|113.14|113.18|113.12|14371
1629724780000|2021-08-23 13:19:40|||||||||22651
1629724790000|2021-08-23 13:19:50|113.2|113.16|113.22|113.18|113.24|113.18|113.2|113.16|6112
1629724800000|2021-08-23 13:20:00|||||||||385
1629724810000|2021-08-23 13:20:10|||||||||889
1629724820000|2021-08-23 13:20:20|113.2|113.16|113.2|113.14|113.2|113.16|113.18|113.14|13356
1629724860000|2021-08-23 13:21:00|113.18|113.12|113.16|113.12|113.18|113.12|113.16|113.12|10670
1629724880000|2021-08-23 13:21:20|||||||||100
1629724900000|2021-08-23 13:21:40|113.18|113.14|113.26|113.22|113.26|113.22|113.18|113.14|12507
1629724910000|2021-08-23 13:21:50|||||||||3941
1629724930000|2021-08-23 13:22:10|113.28|113.24|113.34|113.28|113.34|113.28|113.28|113.22|3649
1629724940000|2021-08-23 13:22:20|113.36|113.3|113.3|113.28|113.36|113.3|113.3|113.28|13002
1629724950000|2021-08-23 13:22:30|113.32|113.3|113.32|113.28|113.34|113.3|113.3|113.28|2491
1629724960000|2021-08-23 13:22:40|||||||||20932
1629724970000|2021-08-23 13:22:50|113.3|113.26|113.3|113.26|113.32|113.26|113.26|113.24|32276
1629724980000|2021-08-23 13:23:00|113.32|113.28|113.36|113.32|113.4|113.34|113.3|113.28|5496
1629724990000|2021-08-23 13:23:10|113.38|113.28|113.3|113.24|113.38|113.28|113.26|113.24|14588
1629725000000|2021-08-23 13:23:20|113.32|113.26|113.3|113.28|113.32|113.3|113.3|113.26|33287
1629725010000|2021-08-23 13:23:30|113.32|113.3|113.36|113.3|113.36|113.32|113.32|113.28|2933
1629725020000|2021-08-23 13:23:40||113.32||113.32||113.32||113.32|0
1629725030000|2021-08-23 13:23:50|113.38|113.34|113.42|113.36|113.44|113.4|113.38|113.32|16313
1629725070000|2021-08-23 13:24:30|113.4|113.38|113.36|113.32|113.4|113.38|113.36|113.32|27672
1629725080000|2021-08-23 13:24:40|113.38|113.34|113.36|113.34|113.38|113.34|113.36|113.34|3740
1629725090000|2021-08-23 13:24:50|113.34|113.32|113.34|113.3|113.36|113.32|113.34|113.3|11534
1629725110000|2021-08-23 13:25:10|113.36|113.32|113.44|113.4|113.44|113.4|113.36|113.32|8225
1629725120000|2021-08-23 13:25:20|113.46|113.42|113.42|113.36|113.46|113.42|113.38|113.32|20100
1629725130000|2021-08-23 13:25:30|113.4||113.4||113.4||113.4||5053
1629725140000|2021-08-23 13:25:40|113.38|113.32|113.38|113.32|113.38|113.32|113.34|113.3|9614
1629725150000|2021-08-23 13:25:50|113.36|113.3|113.3|113.24|113.36|113.3|113.3|113.24|4252
1629725160000|2021-08-23 13:26:00|113.32|113.26|113.28|113.26|113.32|113.26|113.28|113.24|4024
1629725170000|2021-08-23 13:26:10|113.26|113.24|113.26|113.18|113.26|113.24|113.24|113.18|5916
1629725180000|2021-08-23 13:26:20|113.24|113.2|113.3|113.26|113.32|113.26|113.24|113.2|11335
1629725190000|2021-08-23 13:26:30|113.32|113.28|113.32|113.28|113.32|113.28|113.3|113.28|0
1629725210000|2021-08-23 13:26:50|113.34|113.3|113.38|113.32|113.38|113.32|113.34|113.3|6675
1629725220000|2021-08-23 13:27:00|||||||||1306
1629725240000|2021-08-23 13:27:20|||||||||326
1629725250000|2021-08-23 13:27:30||113.34||113.34||113.34||113.34|0
1629725260000|2021-08-23 13:27:40|113.36|113.32|113.36|113.3|113.36|113.32|113.32|113.28|8935
1629725270000|2021-08-23 13:27:50|113.34||113.34||113.34||113.34||0
1629725280000|2021-08-23 13:28:00|||||||||2341
1629725290000|2021-08-23 13:28:10|113.36|113.32|113.36|113.32|113.36|113.32|113.36|113.32|1124
1629725300000|2021-08-23 13:28:20|113.38|113.34|113.42|113.4|113.42|113.4|113.38|113.34|2903
1629725310000|2021-08-23 13:28:30|113.44|113.42|113.38|113.34|113.44|113.42|113.36|113.32|30990
1629725320000|2021-08-23 13:28:40|113.36|113.32|113.36|113.32|113.38|113.34|113.34|113.32|2402
1629725330000|2021-08-23 13:28:50|113.34|113.3|113.32|113.28|113.34|113.3|113.32|113.28|3952
1629725340000|2021-08-23 13:29:00|113.3|113.26|113.24|113.18|113.3|113.26|113.24|113.18|7010
1629725350000|2021-08-23 13:29:10|113.22||113.24||113.24||113.22||1306
1629725370000|2021-08-23 13:29:30|113.22|113.16|113.2|113.16|113.22|113.18|113.2|113.16|2562
1629725380000|2021-08-23 13:29:40|113.18|113.12|113.22|113.16|113.22|113.16|113.16|113.1|8089
1629725390000|2021-08-23 13:29:50|113.24|113.18|113.28|113.22|113.28|113.24|113.24|113.18|2976
1629725400000|2021-08-23 13:30:00|113.26|113.18|113.22|113.18|113.26|113.18|113.2|113.18|5446
1629725410000|2021-08-23 13:30:10|113.24|113.2|113.24|113.2|113.28|113.22|113.22|113.2|6040
1629725420000|2021-08-23 13:30:20|113.26|113.22|113.32|113.26|113.32|113.26|113.24|113.2|10179
1629725430000|2021-08-23 13:30:30|113.34|113.28|113.34|113.3|113.36|113.32|113.34|113.28|3035
1629725440000|2021-08-23 13:30:40|113.32|113.28|113.34|113.3|113.38|113.32|113.3|113.28|13412
1629725450000|2021-08-23 13:30:50|113.32|113.28|113.3|113.28|113.34|113.3|113.3|113.28|4537
1629725460000|2021-08-23 13:31:00|113.28|113.26|113.24|113.22|113.3|113.26|113.22|113.2|10427
1629725470000|2021-08-23 13:31:10|113.28|113.24|113.34|113.32|113.34|113.32|113.28|113.24|18044
1629725480000|2021-08-23 13:31:20|113.36|113.34|113.36|113.32|113.36|113.34|113.36|113.32|1757
1629725490000|2021-08-23 13:31:30|||||||||944
1629725500000|2021-08-23 13:31:40||113.34||113.32||113.34||113.32|46
1629725510000|2021-08-23 13:31:50|113.34|113.3|113.26|113.24|113.36|113.32|113.26|113.22|19030
1629725520000|2021-08-23 13:32:00|113.3|113.26|113.32|113.28|113.34|113.32|113.28|113.26|7947
1629725530000|2021-08-23 13:32:10|113.34|113.3|113.32|113.28|113.34|113.3|113.32|113.28|6596
1629725540000|2021-08-23 13:32:20|113.34|113.3|113.44|113.42|113.46|113.44|113.34|113.3|31394
1629725550000|2021-08-23 13:32:30|113.46|113.4|113.38|113.34|113.46|113.4|113.36|113.34|19603
1629725560000|2021-08-23 13:32:40|113.36|113.32|113.32|113.28|113.4|113.36|113.3|113.28|14027
1629725570000|2021-08-23 13:32:50|113.3|113.26|113.3|113.24|113.3|113.26|113.24|113.18|27866
1629725580000|2021-08-23 13:33:00|113.32||113.3||113.32||113.3||0
1629725600000|2021-08-23 13:33:20|||||||||276
1629725620000|2021-08-23 13:33:40|113.28|113.22|113.28|113.24|113.3|113.28|113.26|113.22|23831
1629725640000|2021-08-23 13:34:00|113.26|113.2|113.26|113.2|113.28|113.22|113.14|113.06|97076
1629725650000|2021-08-23 13:34:10|113.24|113.18|113.24|113.22|113.28|113.24|113.24|113.18|9873
1629725660000|2021-08-23 13:34:20|113.26|113.24|113.38|113.32|113.38|113.34|113.26|113.24|13511
1629725670000|2021-08-23 13:34:30|113.36|113.3|113.26|113.2|113.36|113.3|113.24|113.2|11243
1629725680000|2021-08-23 13:34:40|113.28|113.22|113.3|113.26|113.3|113.26|113.26|113.2|10018
1629725690000|2021-08-23 13:34:50|113.32|113.24|113.26|113.24|113.32|113.24|113.26|113.24|4303
1629725700000|2021-08-23 13:35:00|113.3|113.26|113.3|113.26|113.32|113.26|113.3|113.24|638
1629725710000|2021-08-23 13:35:10|113.32|113.28|113.36|113.34|113.38|113.34|113.32|113.28|23614
1629725720000|2021-08-23 13:35:20|113.38|113.36|113.4|113.32|113.42|113.36|113.3|113.26|61209
1629725730000|2021-08-23 13:35:30|113.42|113.34|113.44|113.38|113.44|113.4|113.42|113.34|24663
1629725740000|2021-08-23 13:35:40|113.42|113.36|113.4|113.32|113.42|113.36|113.38|113.32|10894
1629725750000|2021-08-23 13:35:50|||||||||120
1629725760000|2021-08-23 13:36:00|||||||||3000
1629725770000|2021-08-23 13:36:10|113.38|113.34|113.38|113.34|113.42|113.38|113.34|113.32|27267
1629725780000|2021-08-23 13:36:20|113.4|113.36|113.38|113.36|113.42|113.36|113.38|113.36|3460
1629725790000|2021-08-23 13:36:30|113.42|113.38|113.46|113.42|113.46|113.42|113.38|113.38|6346
1629725800000|2021-08-23 13:36:40|113.48|113.44|113.46|113.42|113.48|113.44|113.46|113.42|5777
1629725810000|2021-08-23 13:36:50|113.44|113.4|113.42|113.36|113.44|113.4|113.42|113.36|4726
1629725820000|2021-08-23 13:37:00|113.44|113.38|113.46|113.44|113.48|113.44|113.44|113.38|11090
1629725830000|2021-08-23 13:37:10|113.44|113.42|113.34|113.28|113.46|113.42|113.32|113.28|20362
1629725840000|2021-08-23 13:37:20|113.32|113.26|113.26|113.24|113.32|113.28|113.26|113.24|1375
1629725850000|2021-08-23 13:37:30|113.28|113.26|113.3|113.24|113.32|113.26|113.28|113.24|12997
1629725860000|2021-08-23 13:37:40|113.32|113.26|113.3|113.26|113.32|113.26|113.3|113.26|0
1629725870000|2021-08-23 13:37:50|113.34|113.28|113.4|113.34|113.4|113.34|113.32|113.26|10530
1629725880000|2021-08-23 13:38:00|113.38|113.36|113.42|113.36|113.44|113.36|113.36|113.32|29742
1629725890000|2021-08-23 13:38:10|113.44|113.38|113.44|113.4|113.44|113.4|113.42|113.38|18704
1629725900000|2021-08-23 13:38:20|113.42|113.38|113.42|113.36|113.42|113.38|113.42|113.36|9879
1629725910000|2021-08-23 13:38:30||113.38||113.38||113.38||113.36|7667
1629725920000|2021-08-23 13:38:40|113.4|113.36|113.36|113.32|113.4|113.36|113.32|113.3|34398
1629725930000|2021-08-23 13:38:50|113.34|113.34|113.26|113.2|113.34|113.34|113.24|113.2|15732
1629725940000|2021-08-23 13:39:00|113.28|113.22|113.26|113.22|113.28|113.22|113.24|113.2|1900
1629725950000|2021-08-23 13:39:10|113.28|113.24|113.34|113.28|113.34|113.28|113.28|113.24|9719
1629725960000|2021-08-23 13:39:20|113.36|113.3|113.4|113.32|113.4|113.34|113.34|113.3|2500
1629725970000|2021-08-23 13:39:30|113.38|113.34|113.34|113.28|113.38|113.34|113.28|113.24|8479
1629725980000|2021-08-23 13:39:40|113.36|113.3|113.38|113.34|113.38|113.34|113.34|113.28|11561
1629725990000|2021-08-23 13:39:50|113.36|113.3|113.32|113.28|113.36|113.3|113.3|113.28|3233
1629726000000|2021-08-23 13:40:00|113.3|113.26|113.26|113.24|113.3|113.26|113.26|113.24|6510
1629726010000|2021-08-23 13:40:10|113.28|113.26|113.36|113.3|113.36|113.3|113.28|113.26|45
1629726020000|2021-08-23 13:40:20|113.38|113.32|113.46|113.42|113.48|113.42|113.36|113.28|90929
1629726030000|2021-08-23 13:40:30|113.48|113.44|113.46|113.44|113.48|113.44|113.46|113.42|3348
1629726040000|2021-08-23 13:40:40|113.44|113.42|113.44|113.4|113.46|113.42|113.42|113.4|19426
1629726050000|2021-08-23 13:40:50|113.42|113.38|113.44|113.36|113.44|113.38|113.34|113.28|33312
1629726060000|2021-08-23 13:41:00|113.42|113.38|113.42|113.4|113.42|113.4|113.4|113.36|2374
1629726070000|2021-08-23 13:41:10|113.44|113.42|113.44|113.38|113.44|113.42|113.42|113.36|4343
1629726080000|2021-08-23 13:41:20|113.42|113.4|113.44|113.42|113.46|113.44|113.42|113.4|9474
1629726090000|2021-08-23 13:41:30|113.46|113.44|113.48|113.44|113.48|113.44|113.46|113.42|2386
1629726100000|2021-08-23 13:41:40|113.46|113.46|113.48|113.44|113.5|113.46|113.46|113.44|11233
1629726110000|2021-08-23 13:41:50|113.46|113.4|113.46|113.4|113.48|113.4|113.42|113.38|3466
1629726120000|2021-08-23 13:42:00|113.48|113.42|113.48|113.42|113.5|113.46|113.46|113.4|22707
1629726140000|2021-08-23 13:42:20|113.5|113.44|113.48|113.44|113.5|113.46|113.46|113.42|12249
1629726150000|2021-08-23 13:42:30||113.46||113.46||113.46||113.44|7889
1629726160000|2021-08-23 13:42:40|113.5|113.48|113.58|113.54|113.62|113.58|113.48|113.46|151876
1629726170000|2021-08-23 13:42:50|113.6|113.56|113.6|113.56|113.6|113.56|113.56|113.54|12026
1629726180000|2021-08-23 13:43:00|113.62|113.58|113.6|113.58|113.66|113.58|113.6|113.58|20728
1629726190000|2021-08-23 13:43:10|113.64|113.6|113.66|113.6|113.78|113.72|113.6|113.6|67791
1629726200000|2021-08-23 13:43:20|113.68|113.62|113.74|113.7|113.76|113.7|113.68|113.62|11413
1629726210000|2021-08-23 13:43:30|113.76|113.72|113.8|113.74|113.8|113.74|113.72|113.7|8429
1629726220000|2021-08-23 13:43:40|113.82|113.76|113.72|113.66|113.86|113.8|113.72|113.64|15893
1629726230000|2021-08-23 13:43:50|113.7|113.64|113.68|113.64|113.7|113.66|113.68|113.62|6593
1629726240000|2021-08-23 13:44:00|113.7|113.66|113.72|113.68|113.76|113.7|113.68|113.66|7363
1629726250000|2021-08-23 13:44:10|113.74|113.7|113.72|113.68|113.74|113.7|113.72|113.68|5322
1629726260000|2021-08-23 13:44:20|113.7|113.66|113.66|113.62|113.74|113.68|113.66|113.6|16005
1629726270000|2021-08-23 13:44:30|113.7|113.64|113.72|113.66|113.72|113.66|113.68|113.62|1795
1629726280000|2021-08-23 13:44:40|113.74|113.68|113.78|113.72|113.78|113.72|113.74|113.68|80
1629726290000|2021-08-23 13:44:50|113.76|113.7|113.72|113.68|113.76|113.7|113.72|113.66|6366
1629726300000|2021-08-23 13:45:00|113.74|113.7|113.58|113.52|113.78|113.74|113.58|113.52|52220
1629726310000|2021-08-23 13:45:10|113.56|113.5|113.66|113.58|113.66|113.58|113.5|113.4|40975
1629726320000|2021-08-23 13:45:20|113.64|113.56|113.62|113.54|113.64|113.56|113.56|113.52|7384
1629726330000|2021-08-23 13:45:30|113.64||113.64||113.66||113.62||0
1629726340000|2021-08-23 13:45:40|113.62||113.62||113.62||113.62||0
1629726360000|2021-08-23 13:46:00|113.64|113.56|113.72|113.64|113.72|113.64|113.64|113.56|2562
1629726370000|2021-08-23 13:46:10|113.74|113.66|113.76|113.7|113.78|113.76|113.74|113.66|11705
1629726380000|2021-08-23 13:46:20|113.74|113.72|113.76|113.72|113.76|113.72|113.74|113.72|10000
1629726390000|2021-08-23 13:46:30|113.78|113.74|113.78|113.72|113.78|113.76|113.74|113.68|19838
1629726400000|2021-08-23 13:46:40|113.76|113.7|113.76|113.7|113.76|113.72|113.7|113.62|5735
1629726410000|2021-08-23 13:46:50|113.74|113.68|113.76|113.7|113.76|113.7|113.7|113.64|9682
1629726420000|2021-08-23 13:47:00|113.74|113.72|113.68|113.64|113.74|113.72|113.68|113.64|5181
1629726430000|2021-08-23 13:47:10|113.7||113.68||113.7||113.68||0
1629726440000|2021-08-23 13:47:20|113.66|113.66|113.68|113.66|113.68|113.66|113.66|113.64|5059
1629726460000|2021-08-23 13:47:40|113.72|113.68|113.78|113.74|113.82|113.76|113.72|113.68|77949
1629726470000|2021-08-23 13:47:50|113.8|113.72|113.76|113.7|113.8|113.72|113.7|113.66|20149
1629726480000|2021-08-23 13:48:00|113.78|113.72|113.68|113.66|113.78|113.72|113.68|113.66|47924
1629726490000|2021-08-23 13:48:10|113.72|113.68|113.76|113.72|113.78|113.72|113.72|113.68|4363
1629726500000|2021-08-23 13:48:20|113.74|113.7|113.7|113.66|113.74|113.7|113.7|113.66|5308
1629726510000|2021-08-23 13:48:30|113.74|113.68|113.76|113.72|113.78|113.72|113.7|113.68|2136
1629726520000|2021-08-23 13:48:40||113.74||113.74||113.74||113.74|0
1629726530000|2021-08-23 13:48:50|113.78|113.76|113.78|113.74|113.82|113.76|113.76|113.72|54214
1629726540000|2021-08-23 13:49:00|113.8|113.72|113.76|113.74|113.8|113.74|113.76|113.72|28147
1629726550000|2021-08-23 13:49:10|113.78|113.76|113.86|113.8|113.86|113.84|113.78|113.76|127175
1629726560000|2021-08-23 13:49:20|113.88|113.82|113.84|113.8|113.9|113.84|113.84|113.78|26405
1629726570000|2021-08-23 13:49:30||113.82||113.82||113.82||113.82|312
1629726580000|2021-08-23 13:49:40|113.86|113.84|113.86|113.84|113.88|113.84|113.86|113.84|7996
1629726590000|2021-08-23 13:49:50|113.84|113.82|113.86|113.82|113.88|113.82|113.8|113.76|89970
1629726600000|2021-08-23 13:50:00|113.84|113.84|113.86|113.84|113.88|113.84|113.84|113.82|30183
1629726610000|2021-08-23 13:50:10|113.88|113.82|113.8|113.76|113.88|113.82|113.78|113.72|80016
1629726620000|2021-08-23 13:50:20|113.82|113.78|113.8|113.76|113.84|113.78|113.8|113.76|26088
1629726630000|2021-08-23 13:50:30|113.78|113.74|113.74|113.7|113.78|113.74|113.74|113.68|18225
1629726640000|2021-08-23 13:50:40|113.72|113.68|113.78|113.72|113.78|113.74|113.7|113.66|7928
1629726650000|2021-08-23 13:50:50|113.76|113.74|113.78|113.74|113.8|113.74|113.76|113.72|5601
1629726660000|2021-08-23 13:51:00|113.8|113.76|113.86|113.84|113.9|113.84|113.8|113.76|36175
1629726670000|2021-08-23 13:51:10|113.84|113.82|113.84|113.8|113.86|113.82|113.78|113.72|24978
1629726680000|2021-08-23 13:51:20|113.82|113.78|113.8|113.76|113.86|113.8|113.78|113.76|7982
1629726690000|2021-08-23 13:51:30|113.78|113.74|113.7|113.66|113.78|113.74|113.68|113.66|13472
1629726700000|2021-08-23 13:51:40|113.68|113.64|113.72|113.68|113.74|113.68|113.66|113.64|10837
1629726710000|2021-08-23 13:51:50|113.74|113.7|113.72|113.68|113.8|113.74|113.72|113.68|9762
1629726720000|2021-08-23 13:52:00|113.7|113.66|113.76|113.72|113.8|113.72|113.68|113.66|22949
1629726730000|2021-08-23 13:52:10|113.74|113.7|113.74|113.7|113.74|113.7|113.72|113.7|2605
1629726750000|2021-08-23 13:52:30|113.78|113.72|113.98|113.9|114|113.94|113.78|113.7|130765
1629726760000|2021-08-23 13:52:40|114|113.92|114|113.96|114.02|113.96|113.94|113.9|112900
1629726770000|2021-08-23 13:52:50|113.98|113.94|113.98|113.94|114.04|113.98|113.96|113.92|41042
1629726780000|2021-08-23 13:53:00|114|113.96|114|113.96|114|113.96|114|113.94|4002
1629726790000|2021-08-23 13:53:10|113.98|113.94|113.98|113.94|114|113.96|113.96|113.94|12307
1629726800000|2021-08-23 13:53:20|113.96|113.92|113.94|113.9|113.96|113.92|113.94|113.9|11383
1629726810000|2021-08-23 13:53:30|113.92|113.88|113.94|113.9|113.94|113.92|113.92|113.86|9186
1629726820000|2021-08-23 13:53:40|113.92|113.88|113.9|113.84|113.92|113.88|113.88|113.82|6897
1629726830000|2021-08-23 13:53:50|113.92|113.86|113.92|113.9|113.96|113.92|113.92|113.86|20957
1629726840000|2021-08-23 13:54:00|113.94|113.92|113.98|113.92|114|113.94|113.94|113.9|15055
1629726850000|2021-08-23 13:54:10|113.96|113.94|114|113.98|114.04|113.98|113.96|113.94|170651
1629726860000|2021-08-23 13:54:20|||||||||675
1629726870000|2021-08-23 13:54:30|114.04|114|114.06|114.02|114.1|114.04|114|114|45688
1629726880000|2021-08-23 13:54:40|114.08||114.08||114.08||114.08||400
1629726890000|2021-08-23 13:54:50||114.04||114.04||114.04||114.04|6
1629726900000|2021-08-23 13:55:00|114.1|114.06|114.08|114.06|114.1|114.06|114.08|114.04|2692
1629726910000|2021-08-23 13:55:10|114.06|114.04|114.06|114|114.08|114.04|114.02|113.96|32288
1629726920000|2021-08-23 13:55:20|114.08|114.02|114.08|114.04|114.08|114.04|114.08|114.02|0
1629726930000|2021-08-23 13:55:30|114.06|114.02|114.08|114.04|114.1|114.06|114|113.96|23724
1629726940000|2021-08-23 13:55:40|114.06|114|114.06|113.98|114.06|114|114.06|113.96|8361
1629726950000|2021-08-23 13:55:50||114||114||114||114|7596
1629726960000|2021-08-23 13:56:00|114.08|114.02|114.08|114.04|114.08|114.04|114.08|114.02|4009
1629726980000|2021-08-23 13:56:20|114.06|114.02|114.06|114.02|114.1|114.04|114.06|114.02|18396
1629726990000|2021-08-23 13:56:30|114|114.04|114.18|114.14|114.18|114.14|114|113.98|146971
1629727000000|2021-08-23 13:56:40|114.1|114.12|114.04|113.98|114.14|114.12|114.04|113.98|24516
1629727010000|2021-08-23 13:56:50|114.06|114|114|113.96|114.08|114.02|114|113.96|4551
1629727020000|2021-08-23 13:57:00|114.02|113.94|113.92|113.86|114.02|113.94|113.92|113.84|12172
1629727030000|2021-08-23 13:57:10|113.96|113.88|113.96|113.9|113.98|113.92|113.92|113.88|10876
1629727040000|2021-08-23 13:57:20|113.94|113.88|113.94|113.88|113.94|113.88|113.92|113.86|1923
1629727050000|2021-08-23 13:57:30|113.92|113.9|114|113.94|114|113.94|113.92|113.88|10939
1629727060000|2021-08-23 13:57:40|114.02|113.96|114|113.96|114.02|113.96|114|113.94|0
1629727080000|2021-08-23 13:58:00|114.02|113.98|114.16|114.1|114.16|114.1|114|113.96|38644
1629727090000|2021-08-23 13:58:10|114.14|114.06|114.12|114.06|114.14|114.06|114.1|114.04|10679
1629727100000|2021-08-23 13:58:20|114.06|114.04|114.1|114.06|114.18|114.14|114.06|114.04|90836
1629727110000|2021-08-23 13:58:30|||||||||7330
1629727120000|2021-08-23 13:58:40|114.12|114.08|114.16|114.1|114.16|114.1|114.12|114.08|7538
1629727130000|2021-08-23 13:58:50|114.18|114.12|114.1|114.08|114.18|114.12|114.1|114.08|7210
1629727140000|2021-08-23 13:59:00|114.06|114.06|114.02|113.98|114.08|114.06|114.02|113.98|69055
1629727150000|2021-08-23 13:59:10|114.04||114.02||114.04||114.02||987
1629727160000|2021-08-23 13:59:20|||||||||37304
1629727170000|2021-08-23 13:59:30|||||||||13405
1629727180000|2021-08-23 13:59:40|114|113.96|113.96|113.92|114|113.96|113.96|113.88|12588
1629727190000|2021-08-23 13:59:50|113.94|113.88|113.88|113.8|113.94|113.88|113.88|113.76|31348
1629727200000|2021-08-23 14:00:00|113.94|113.84|114.08|113.98|114.1|113.98|113.94|113.84|5828
1629727220000|2021-08-23 14:00:20|||||||||4188
1629727230000|2021-08-23 14:00:30|114.1|114|114.18|114.14|114.2|114.18|114.08|114|39863
1629727240000|2021-08-23 14:00:40|114.16|114.12|114.1|114.02|114.16|114.12|114.1|114.02|53607
1629727250000|2021-08-23 14:00:50|114|114|114.14|114.08|114.18|114.12|114|113.98|126132
1629727260000|2021-08-23 14:01:00|114.16|114.1|114.18|114.1|114.18|114.12|114.16|114.1|21554
1629727270000|2021-08-23 14:01:10|114.16|114.08|114.14|114.08|114.16|114.1|114.1|114.06|28522
1629727290000|2021-08-23 14:01:30|114.06|114.06|114.12|114.02|114.2|114.14|114.06|114.02|93702
1629727300000|2021-08-23 14:01:40|114.1|114.04|114.1|114.06|114.1|114.06|114.1|114.04|0
1629727310000|2021-08-23 14:01:50|114.08|114.04|114.06|114.02|114.08|114.04|114.06|114.02|27261
1629727320000|2021-08-23 14:02:00|114.1|114.04|114.16|114.08|114.16|114.08|114.1|114.04|12786
1629727330000|2021-08-23 14:02:10|114.18||114.16||114.18||114.16||193
1629727340000|2021-08-23 14:02:20|114.18|114.1|114.2|114.16|114.2|114.16|114.18|114.1|632921
1629727350000|2021-08-23 14:02:30|114.24|114.18|114.2|114.18|114.26|114.18|114.2|114.16|105954
1629727360000|2021-08-23 14:02:40|114.22||114.2||114.22||114.2||0
1629727370000|2021-08-23 14:02:50|114.24||114.2||114.26||114.2||23021
1629727380000|2021-08-23 14:03:00|114.22||114.2||114.24||114.2||100329
1629727390000|2021-08-23 14:03:10|114.24|114.2|114.24|114.22|114.32|114.28|114.2|114.2|49212
1629727400000|2021-08-23 14:03:20|114.22|114.2|114.2|114.12|114.24|114.2|114.18|114.12|53585
1629727410000|2021-08-23 14:03:30|114.18|114.1|114.1|114.08|114.18|114.1|114.1|114.08|30323
1629727420000|2021-08-23 14:03:40|114.14|114.1|114.22|114.18|114.26|114.2|114.1|114.1|24128
1629727430000|2021-08-23 14:03:50|114.2|114.16|114.14|114.08|114.2|114.16|114.12|114.08|16412
1629727440000|2021-08-23 14:04:00|114.12|114.1|114.12|114.1|114.14|114.1|114.12|114.08|6992
1629727450000|2021-08-23 14:04:10|114.14|114.12|114.16|114.1|114.24|114.16|114.14|114.1|76633
1629727460000|2021-08-23 14:04:20|114.14|114.12|114.08|114.02|114.14|114.12|114.08|114.02|10378
1629727470000|2021-08-23 14:04:30|114.1|114.04|114.12|114.08|114.12|114.08|114.1|114.04|0
1629727480000|2021-08-23 14:04:40|114.14|114.06|114.02|113.96|114.14|114.06|113.98|113.9|11697
1629727490000|2021-08-23 14:04:50|114.04|113.94|113.94|113.9|114.04|113.96|113.94|113.9|10346
1629727500000|2021-08-23 14:05:00|113.92|113.88|113.88|113.78|113.92|113.88|113.8|113.72|16500
1629727510000|2021-08-23 14:05:10|113.86|113.8|113.84|113.78|113.86|113.8|113.82|113.74|13983
1629727520000|2021-08-23 14:05:20|113.86|113.8|113.86|113.82|113.86|113.84|113.84|113.8|7132
1629727530000|2021-08-23 14:05:30||113.84||113.84||113.84||113.82|0
1629727540000|2021-08-23 14:05:40|113.88|113.86|114|113.94|114|113.94|113.88|113.86|12181
1629727550000|2021-08-23 14:05:50|113.98||113.98||113.98||113.98||0
1629727560000|2021-08-23 14:06:00|113.96|113.92|113.88|113.82|113.96|113.92|113.86|113.82|33962
1629727570000|2021-08-23 14:06:10|113.9|113.8|113.88|113.86|113.92|113.86|113.88|113.8|1634
1629727590000|2021-08-23 14:06:30|||||||||700
1629727600000|2021-08-23 14:06:40|113.9|113.88|113.88|113.84|113.9|113.88|113.88|113.82|23829
1629727610000|2021-08-23 14:06:50|113.86|113.82|113.78|113.7|113.86|113.82|113.76|113.68|24571
1629727620000|2021-08-23 14:07:00|113.8||113.78||113.8||113.78||5352
1629727630000|2021-08-23 14:07:10|113.76||113.78||113.78||113.76||0
1629727640000|2021-08-23 14:07:20|113.76|113.72|113.8|113.72|113.8|113.76|113.76|113.72|9581
1629727650000|2021-08-23 14:07:30|113.78|113.74|113.78|113.74|113.78|113.74|113.78|113.74|0
1629727660000|2021-08-23 14:07:40|113.82|113.76|113.8|113.76|113.82|113.76|113.8|113.76|679
1629727670000|2021-08-23 14:07:50|113.78|113.78|113.82|113.76|113.88|113.82|113.78|113.76|5549
1629727680000|2021-08-23 14:08:00|113.84|113.78|113.82|113.78|113.84|113.78|113.82|113.76|2197
1629727710000|2021-08-23 14:08:30|113.84|113.8|113.8|113.74|113.84|113.8|113.76|113.72|16977
1629727720000|2021-08-23 14:08:40|113.84|113.76|113.84|113.82|113.84|113.82|113.84|113.74|5335
1629727740000|2021-08-23 14:09:00|113.88|113.8|113.82|113.76|113.9|113.8|113.82|113.76|12356
1629727770000|2021-08-23 14:09:30|||||||||1000
1629727780000|2021-08-23 14:09:40|113.8|113.74|113.78|113.74|113.8|113.74|113.78|113.74|3197
1629727790000|2021-08-23 14:09:50|113.8|113.76|113.88|113.84|113.88|113.84|113.8|113.76|2284
1629727800000|2021-08-23 14:10:00|113.92|113.86|113.94|113.86|113.94|113.88|113.88|113.84|8077
1629727810000|2021-08-23 14:10:10|113.96|113.88|113.94|113.88|113.96|113.9|113.94|113.88|2464
1629727820000|2021-08-23 14:10:20|113.96|113.9|114.04|113.98|114.04|113.98|113.96|113.9|474
1629727840000|2021-08-23 14:10:40|114.06|114|114.06|114|114.08|114.04|114.02|113.98|9994
1629727850000|2021-08-23 14:10:50|114.04|113.98|114.08|114.02|114.08|114.02|113.98|113.9|30059
1629727860000|2021-08-23 14:11:00|114.1||114.1||114.1||114.08||8
1629727870000|2021-08-23 14:11:10|114.12|114.06|114.12|114.06|114.12|114.06|114.12|114.06|12936
1629727880000|2021-08-23 14:11:20|114.14|114.08|114.14|114.08|114.14|114.08|114.14|114.08|1000
1629727890000|2021-08-23 14:11:30|114.12|114.06|114.1|114.02|114.12|114.06|114.06|114.02|7994
1629727900000|2021-08-23 14:11:40|114.08||114.06||114.08||114.06||1320
1629727910000|2021-08-23 14:11:50|114.08||114.06||114.08||114.06||888
1629727920000|2021-08-23 14:12:00|114.08|114.04|114.08|114.04|114.12|114.06|114.08|114.02|5281
1629727930000|2021-08-23 14:12:10||114.02||114.02||114.02||114.02|8010
1629727940000|2021-08-23 14:12:20|114|114.04|114.04|114.02|114.08|114.04|114|113.96|60000
1629727950000|2021-08-23 14:12:30|114.08|114.04|114.2|114.14|114.2|114.14|114.08|114.02|2299
1629727960000|2021-08-23 14:12:40|114.18|114.16|114.2|114.16|114.2|114.16|114.18|114.14|14492
1629727970000|2021-08-23 14:12:50|||||||||915
1629727990000|2021-08-23 14:13:10||114.18||114.18||114.18||114.16|55805
1629728000000|2021-08-23 14:13:20|114.16|114.16|114.2|114.14|114.2|114.16|114.16|114.12|32413
1629728010000|2021-08-23 14:13:30|114.18|114.12|114.16|114.14|114.18|114.14|114.16|114.12|11700
1629728020000|2021-08-23 14:13:40|114.18|114.16|114.18|114.16|114.2|114.16|114.18|114.14|8131
1629728030000|2021-08-23 14:13:50|114.2|114.18|114.28|114.24|114.3|114.26|114.18|114.16|44067
1629728040000|2021-08-23 14:14:00|114.26|114.22|114.2|114.18|114.26|114.24|114.2|114.18|11911
1629728050000|2021-08-23 14:14:10|114.22|114.16|114.16|114.14|114.22|114.16|114.16|114.12|4700
1629728060000|2021-08-23 14:14:20|114.18|114.16|114.22|114.16|114.22|114.16|114.16|114.16|9023
1629728070000|2021-08-23 14:14:30|114.26|114.18|114.22|114.16|114.28|114.22|114.2|114.16|20302
1629728080000|2021-08-23 14:14:40|114.24|114.18|114.28|114.24|114.28|114.24|114.24|114.18|3772
1629728090000|2021-08-23 14:14:50|||||||||7001
1629728100000|2021-08-23 14:15:00|114.3|114.26|114.24|114.18|114.32|114.28|114.24|114.18|28254
1629728110000|2021-08-23 14:15:10|114.22|114.22|114.22|114.2|114.22|114.22|114.22|114.18|1560
1629728120000|2021-08-23 14:15:20|114.24|114.18|114.2|114.18|114.24|114.18|114.2|114.16|5208
1629728130000|2021-08-23 14:15:30|114.22|114.16|114.3|114.22|114.3|114.22|114.22|114.16|20825
1629728140000|2021-08-23 14:15:40||114.24||114.24||114.24||114.24|250
1629728150000|2021-08-23 14:15:50|114.28||114.28||114.28||114.28||1
1629728160000|2021-08-23 14:16:00|114.3||114.3||114.3||114.3||5976
1629728170000|2021-08-23 14:16:10|114.28|114.22|114.24|114.18|114.28|114.22|114.22|114.14|15170
1629728180000|2021-08-23 14:16:20|114.22|114.16|114.24|114.16|114.24|114.18|114.14|114.1|24688
1629728190000|2021-08-23 14:16:30|114.26|114.18|114.28|114.2|114.28|114.2|114.26|114.18|0
1629728200000|2021-08-23 14:16:40|114.3|114.22|114.28|114.24|114.3|114.24|114.28|114.2|21940
1629728210000|2021-08-23 14:16:50|114.3|114.26|114.28|114.24|114.32|114.28|114.28|114.22|37260
1629728220000|2021-08-23 14:17:00|114.3||114.3||114.3||114.3||16663
1629728230000|2021-08-23 14:17:10|114.28|114.26|114.3|114.26|114.3|114.26|114.28|114.24|14
1629728240000|2021-08-23 14:17:20|114.28|114.24|114.26|114.24|114.28|114.24|114.26|114.24|10875
1629728250000|2021-08-23 14:17:30|114.3|114.26|114.26|114.22|114.3|114.26|114.26|114.22|29113
1629728260000|2021-08-23 14:17:40|114.22|114.2|114.28|114.22|114.28|114.24|114.22|114.2|25816
1629728270000|2021-08-23 14:17:50|114.26|114.2|114.18|114.12|114.26|114.2|114.16|114.12|11186
1629728280000|2021-08-23 14:18:00|114.16|114.1|114.12|114.06|114.16|114.1|114.1|114.06|7079
1629728290000|2021-08-23 14:18:10|114.14|114.08|114.2|114.18|114.2|114.18|114.14|114.08|960
1629728300000|2021-08-23 14:18:20|114.18|114.16|114.16|114.08|114.2|114.16|114.14|114.08|6779
1629728310000|2021-08-23 14:18:30|114.14|114.1|114.16|114.12|114.16|114.12|114.14|114.1|3500
1629728320000|2021-08-23 14:18:40|114.18|114.14|114.2|114.14|114.2|114.14|114.18|114.14|16825
1629728330000|2021-08-23 14:18:50|114.18|114.16|114.16|114.12|114.2|114.16|114.14|114.1|4002
1629728340000|2021-08-23 14:19:00|114.18|114.14|114.22|114.16|114.28|114.22|114.16|114.14|26054
1629728350000|2021-08-23 14:19:10|||||||||4000
1629728360000|2021-08-23 14:19:20|114.24|114.18|114.28|114.24|114.32|114.24|114.24|114.18|32037
1629728370000|2021-08-23 14:19:30|114.26||114.28||114.28||114.26||172
1629728380000|2021-08-23 14:19:40|114.3||114.28||114.3||114.28||0
1629728400000|2021-08-23 14:20:00|114.3|114.26|114.28|114.22|114.3|114.26|114.26|114.22|6255
1629728410000|2021-08-23 14:20:10|114.26|114.24|114.26|114.2|114.26|114.24|114.24|114.2|10147
1629728420000|2021-08-23 14:20:20|114.28||114.26||114.28||114.26||137
1629728430000|2021-08-23 14:20:30|114.24|114.18|114.22|114.18|114.24|114.18|114.2|114.16|11982
1629728440000|2021-08-23 14:20:40|114.2|114.16|114.18|114.12|114.2|114.16|114.18|114.12|6696
1629728450000|2021-08-23 14:20:50|114.12|114.1|114.16|114.12|114.18|114.14|114.12|114.08|15377
1629728460000|2021-08-23 14:21:00|114.18|114.14|114.16|114.12|114.2|114.16|114.16|114.12|2152
1629728470000|2021-08-23 14:21:10|114.14|114.1|114.06|114.02|114.14|114.1|114.06|114.02|12999
1629728480000|2021-08-23 14:21:20|114.04|114|114.04|114|114.04|114|114.04|114|2427
1629728490000|2021-08-23 14:21:30|114.06|113.98|114.12|114.06|114.12|114.08|114|113.98|7607
1629728500000|2021-08-23 14:21:40|114.1|114.08|114.16|114.12|114.16|114.12|114.1|114.08|2504
1629728510000|2021-08-23 14:21:50|114.18||114.18||114.18||114.18||0
1629728520000|2021-08-23 14:22:00|114.16||114.16||114.16||114.16||0
1629728530000|2021-08-23 14:22:10|114.18|114.14|114.12|114.06|114.2|114.14|114.1|114.06|16809
1629728540000|2021-08-23 14:22:20|114.1|114.04|113.98|113.92|114.1|114.04|113.98|113.9|6364
1629728550000|2021-08-23 14:22:30|113.96||113.96||113.96||113.96||0
1629728560000|2021-08-23 14:22:40|113.94|113.88|113.9|113.84|113.94|113.88|113.88|113.82|8126
1629728570000|2021-08-23 14:22:50|113.92|113.86|113.9|113.84|113.92|113.86|113.88|113.82|440
1629728580000|2021-08-23 14:23:00|113.92|113.86|114.04|113.98|114.04|114|113.92|113.86|16617
1629728600000|2021-08-23 14:23:20|||||||||4985
1629728610000|2021-08-23 14:23:30|114.02|113.96|114.04|114|114.04|114|113.98|113.94|25994
1629728620000|2021-08-23 14:23:40|||||||||7016
1629728630000|2021-08-23 14:23:50|114.06|114.02|114.12|114.04|114.12|114.06|114.06|114.02|4241
1629728640000|2021-08-23 14:24:00|114.1|114.06|114.1|114.06|114.1|114.06|114.1|114.06|0
1629728650000|2021-08-23 14:24:10|114.14|114.08|114.14|114.08|114.16|114.1|114.14|114.08|7
1629728660000|2021-08-23 14:24:20|114.12|114.1|114.12|114.08|114.12|114.12|114.12|114.08|3797
1629728670000|2021-08-23 14:24:30|114.1|114.06|114.06|114.02|114.1|114.08|114.04|114|14995
1629728680000|2021-08-23 14:24:40|114.08||114.08||114.08||114.08||0
1629728690000|2021-08-23 14:24:50|114.06|114|114|113.96|114.06|114|114|113.96|21615
1629728700000|2021-08-23 14:25:00|113.98|113.92|113.98|113.92|113.98|113.92|113.96|113.88|2922
1629728710000|2021-08-23 14:25:10|114|113.94|113.94|113.88|114.06|114.02|113.94|113.88|32727
1629728720000|2021-08-23 14:25:20|113.96|113.86|114.02|113.98|114.02|113.98|113.96|113.86|45445
1629728730000|2021-08-23 14:25:30|114.04|114|114.06|114|114.08|114|114.04|114|944
1629728740000|2021-08-23 14:25:40|114.08|114.02|114.06|114|114.1|114.04|114.06|114|8198
1629728750000|2021-08-23 14:25:50|114.04|113.98|114.02|113.98|114.04|113.98|114|113.96|7686
1629728760000|2021-08-23 14:26:00|114.04|114|114|113.94|114.04|114|113.96|113.92|10385
1629728770000|2021-08-23 14:26:10|113.98||113.98||113.98||113.98||0
1629728780000|2021-08-23 14:26:20|113.96|113.92|113.98|113.92|113.98|113.92|113.96|113.92|10353
1629728790000|2021-08-23 14:26:30|113.96|113.94|113.94|113.88|113.96|113.94|113.94|113.88|6297
1629728800000|2021-08-23 14:26:40|113.92||113.92||113.94||113.92||10000
1629728810000|2021-08-23 14:26:50|113.9|113.86|113.86|113.82|113.9|113.86|113.86|113.82|4782
1629728820000|2021-08-23 14:27:00|113.88|113.84|113.94|113.88|113.96|113.9|113.88|113.84|9751
1629728830000|2021-08-23 14:27:10|113.92||113.94||113.94||113.92||0
1629728840000|2021-08-23 14:27:20||113.9||113.92||113.92||113.9|0
1629728850000|2021-08-23 14:27:30|113.92|113.9|113.92|113.86|113.94|113.92|113.9|113.84|10201
1629728860000|2021-08-23 14:27:40||113.88||113.88||113.88||113.88|0
1629728870000|2021-08-23 14:27:50|113.9|113.84|113.9|113.86|113.9|113.86|113.9|113.84|3101
1629728880000|2021-08-23 14:28:00|113.92|113.88|113.92|113.88|113.92|113.88|113.92|113.88|15106
1629728900000|2021-08-23 14:28:20|113.94|113.9|114|113.94|114|113.94|113.94|113.9|17148
1629728910000|2021-08-23 14:28:30|113.98|113.9|113.98|113.92|113.98|113.92|113.94|113.9|3891
1629728920000|2021-08-23 14:28:40|114|113.9|113.96|113.9|114|113.9|113.94|113.9|6912
1629728940000|2021-08-23 14:29:00|||||||||2726
1629728950000|2021-08-23 14:29:10|113.98|113.92|113.88|113.84|113.98|113.92|113.88|113.84|17416
1629728960000|2021-08-23 14:29:20|113.86|113.82|113.72|113.68|113.86|113.82|113.7|113.64|22187
1629728970000|2021-08-23 14:29:30|113.76|113.7|113.88|113.82|113.88|113.82|113.76|113.7|15594
1629728980000|2021-08-23 14:29:40|113.86||113.86||113.86||113.86||185
1629728990000|2021-08-23 14:29:50|113.84|113.8|113.82|113.76|113.84|113.8|113.8|113.74|5771
1629729000000|2021-08-23 14:30:00|113.84|113.78|113.86|113.8|113.88|113.82|113.84|113.78|11251
1629729010000|2021-08-23 14:30:10|||||||||13097
1629729020000|2021-08-23 14:30:20|113.88|113.82|113.92|113.86|113.92|113.86|113.86|113.82|16499
1629729030000|2021-08-23 14:30:30|113.9|113.84|113.92|113.88|113.94|113.88|113.86|113.76|65348
1629729040000|2021-08-23 14:30:40|113.94|113.86|113.92|113.86|113.94|113.9|113.9|113.86|3250
1629729050000|2021-08-23 14:30:50|||||||||3000
1629729060000|2021-08-23 14:31:00|113.9|113.82|113.9|113.82|113.9|113.82|113.86|113.82|11495
1629729070000|2021-08-23 14:31:10|113.88|113.84|113.92|113.86|113.92|113.86|113.88|113.84|3570
1629729080000|2021-08-23 14:31:20|113.9|113.88|114|113.94|114|113.94|113.9|113.88|11616
1629729090000|2021-08-23 14:31:30|113.98|113.92|113.96|113.9|114|113.94|113.94|113.9|1531
1629729100000|2021-08-23 14:31:40|113.94|113.92|113.96|113.92|113.96|113.92|113.94|113.92|300
1629729110000|2021-08-23 14:31:50|113.98||113.98||113.98||113.96||0
1629729120000|2021-08-23 14:32:00|113.96|113.9|113.92|113.9|113.96|113.9|113.9|113.86|7964
1629729130000|2021-08-23 14:32:10|||||||||7165
1629729140000|2021-08-23 14:32:20|113.94|113.92|113.9|113.86|113.94|113.92|113.9|113.86|6641
1629729150000|2021-08-23 14:32:30|113.92||113.92||113.92||113.92||0
1629729160000|2021-08-23 14:32:40|113.9|113.88|113.9|113.86|113.92|113.88|113.9|113.86|2022
1629729180000|2021-08-23 14:33:00|113.92|113.88|113.94|113.88|114|113.98|113.92|113.88|45472
1629729190000|2021-08-23 14:33:10|113.92||113.94||113.94||113.92||0
1629729200000|2021-08-23 14:33:20|113.92|113.86|113.94|113.88|113.94|113.88|113.9|113.86|12980
1629729220000|2021-08-23 14:33:40||113.9||113.92||113.92||113.9|0
1629729230000|2021-08-23 14:33:50|113.96|113.94|113.94|113.9|113.96|113.94|113.94|113.9|4765
1629729240000|2021-08-23 14:34:00|113.96||113.96||113.96||113.96||0
1629729250000|2021-08-23 14:34:10|113.98|113.92|113.96|113.92|114|113.94|113.96|113.92|5284
1629729260000|2021-08-23 14:34:20|113.94|113.9|113.92|113.88|113.96|113.9|113.92|113.88|5533
1629729270000|2021-08-23 14:34:30||113.9||113.9||113.9||113.9|0
1629729280000|2021-08-23 14:34:40|||||||||160
1629729290000|2021-08-23 14:34:50|113.9|113.88|113.9|113.86|113.9|113.88|113.9|113.86|5007
1629729300000|2021-08-23 14:35:00|113.92|113.88|113.9|113.88|113.92|113.88|113.9|113.88|0
1629729310000|2021-08-23 14:35:10|113.92||113.92||113.92||113.92||9157
1629729320000|2021-08-23 14:35:20|||||||||19469
1629729340000|2021-08-23 14:35:40|113.94|113.9|113.96|113.94|113.96|113.94|113.92|113.9|12704
1629729350000|2021-08-23 14:35:50|113.98|113.96|114|113.96|114|113.96|113.98|113.94|8777
1629729360000|2021-08-23 14:36:00|113.96|113.94|114|113.96|114|113.96|113.96|113.94|12020
1629729370000|2021-08-23 14:36:10|113.98|113.94|113.96|113.92|113.98|113.94|113.96|113.92|3929
1629729380000|2021-08-23 14:36:20|||||||||2914
1629729390000|2021-08-23 14:36:30|113.98||113.98||113.98||113.98||0
1629729410000|2021-08-23 14:36:50|114|113.94|114.02|113.98|114.04|114|114|113.94|14548
1629729420000|2021-08-23 14:37:00|114|113.96|114|113.96|114|113.96|113.96|113.94|9667
1629729430000|2021-08-23 14:37:10|113.98||113.98||114||113.98||4986
1629729440000|2021-08-23 14:37:20|113.96|113.94|114.04|114|114.04|114|113.96|113.94|8595
1629729450000|2021-08-23 14:37:30|114.06|114.02|114.04|114|114.06|114.02|114.04|114|1864
1629729460000|2021-08-23 14:37:40|114.06|114.02|114.08|114.04|114.08|114.04|114.06|114|17743
1629729470000|2021-08-23 14:37:50|114.1|114.06|114.06|114.02|114.1|114.06|114.04|114|9904
1629729480000|2021-08-23 14:38:00|114.04|114|114.02|113.98|114.04|114|114.02|113.98|8407
1629729500000|2021-08-23 14:38:20|||||||||4743
1629729510000|2021-08-23 14:38:30||114||113.98||114||113.98|0
1629729520000|2021-08-23 14:38:40|114.04|114|114.04|114|114.04|114|114.04|114|80
1629729530000|2021-08-23 14:38:50|114.02|113.98|114.06|114.02|114.06|114.02|114|113.94|9947
1629729540000|2021-08-23 14:39:00|114.04|114.04|114.08|114.06|114.1|114.06|114.04|114.02|59803
1629729550000|2021-08-23 14:39:10|114.1||114.08||114.1||114.08||9184
1629729560000|2021-08-23 14:39:20|114.1|114.04|114.06|114|114.1|114.04|114|113.98|67615
1629729570000|2021-08-23 14:39:30|114.04|114.02|113.98|113.94|114.04|114.02|113.98|113.94|16763
1629729590000|2021-08-23 14:39:50|113.96|113.92|113.96|113.92|113.98|113.92|113.96|113.9|6429
1629729600000|2021-08-23 14:40:00|113.98|113.94|114.08|114.02|114.08|114.02|113.98|113.94|48980
1629729610000|2021-08-23 14:40:10||114.04||114.04||114.04||114.04|0
1629729620000|2021-08-23 14:40:20|||||||||84738
1629729630000|2021-08-23 14:40:30|114.06|114.02|114.02|113.98|114.06|114.02|113.98|113.94|151877
1629729640000|2021-08-23 14:40:40|114|113.96|113.98|113.94|114|113.96|113.96|113.94|5534
1629729650000|2021-08-23 14:40:50|114|113.96|113.98|113.94|114.02|113.98|113.98|113.94|16729
1629729660000|2021-08-23 14:41:00|113.96|113.92|113.94|113.92|113.96|113.92|113.94|113.92|9435
1629729670000|2021-08-23 14:41:10|||||||||2000
1629729680000|2021-08-23 14:41:20|113.96|113.94|113.94|113.92|113.98|113.94|113.94|113.92|21244
1629729690000|2021-08-23 14:41:30|113.96||113.94||113.98||113.94||0
1629729700000|2021-08-23 14:41:40|113.96|113.94|113.98|113.94|114|113.94|113.96|113.92|6
1629729710000|2021-08-23 14:41:50|113.96|113.92|113.9|113.84|113.96|113.92|113.9|113.82|12169
1629729720000|2021-08-23 14:42:00|113.92|113.86|113.9|113.86|113.94|113.86|113.9|113.84|2000
1629729730000|2021-08-23 14:42:10|113.88|113.84|113.84|113.78|113.88|113.84|113.84|113.76|5562
1629729740000|2021-08-23 14:42:20|||||||||13272
1629729750000|2021-08-23 14:42:30|||||||||4371
1629729760000|2021-08-23 14:42:40||113.8||113.8||113.8||113.78|3000
1629729770000|2021-08-23 14:42:50|113.82|113.78|113.74|113.7|113.82|113.78|113.74|113.68|8945
1629729780000|2021-08-23 14:43:00||113.68||113.7||113.7||113.68|0
1629729790000|2021-08-23 14:43:10|113.72|113.68|113.7|113.66|113.72|113.68|113.68|113.64|27663
1629729800000|2021-08-23 14:43:20|113.68|113.64|113.64|113.58|113.7|113.64|113.62|113.54|39252
1629729810000|2021-08-23 14:43:30|113.62|113.6|113.72|113.68|113.74|113.68|113.6|113.58|10298
1629729820000|2021-08-23 14:43:40|113.74|113.7|113.76|113.72|113.78|113.74|113.74|113.7|4934
1629729830000|2021-08-23 14:43:50|||||||||4451
1629729840000|2021-08-23 14:44:00||113.74||113.74||113.74||113.72|1367
1629729850000|2021-08-23 14:44:10|113.74|113.72|113.82|113.78|113.86|113.78|113.72|113.68|46185
1629729860000|2021-08-23 14:44:20|||||||||5000
1629729880000|2021-08-23 14:44:40|113.8|113.76|113.8|113.78|113.82|113.78|113.76|113.72|9090
1629729890000|2021-08-23 14:44:50|113.82||113.82||113.82||113.82||11480
1629729900000|2021-08-23 14:45:00|113.8|113.76|113.84|113.8|113.88|113.86|113.78|113.76|144358
1629729910000|2021-08-23 14:45:10|113.86||113.84||113.86||113.84||1875
1629729920000|2021-08-23 14:45:20|113.86|113.82|113.86|113.84|113.86|113.84|113.86|113.82|4000
1629729930000|2021-08-23 14:45:30|113.88|113.82|113.88|113.86|113.88|113.86|113.88|113.82|9062
1629729940000|2021-08-23 14:45:40|113.86|113.84|113.86|113.84|113.88|113.84|113.86|113.84|189
1629729950000|2021-08-23 14:45:50|113.88|113.86|113.88|113.86|113.9|113.88|113.86|113.84|10796
1629729960000|2021-08-23 14:46:00|113.9|113.88|113.92|113.86|113.92|113.88|113.9|113.86|7490
1629729970000|2021-08-23 14:46:10||113.88||113.9||113.9||113.88|72
1629729980000|2021-08-23 14:46:20|113.94|113.92|113.94|113.92|113.94|113.92|113.94|113.92|6403
1629729990000|2021-08-23 14:46:30|113.92|113.9|113.92|113.9|113.94|113.92|113.92|113.9|12934
1629730000000|2021-08-23 14:46:40|113.94|113.92|113.96|113.92|113.96|113.92|113.94|113.9|926
1629730010000|2021-08-23 14:46:50|113.94|113.9|113.9|113.86|113.94|113.9|113.88|113.86|28990
1629730020000|2021-08-23 14:47:00|113.88|113.84|113.88|113.84|113.88|113.84|113.86|113.84|7323
1629730030000|2021-08-23 14:47:10|113.86|113.8|113.88|113.84|113.9|113.86|113.84|113.8|29738
1629730040000|2021-08-23 14:47:20|||||||||9745
1629730060000|2021-08-23 14:47:40|113.9|113.86|113.94|113.88|113.94|113.88|113.88|113.84|6357
1629730070000|2021-08-23 14:47:50|113.92|113.9|113.92|113.9|113.92|113.9|113.92|113.9|2107
1629730080000|2021-08-23 14:48:00|113.94|113.92|113.96|113.92|113.98|113.92|113.94|113.9|11698
1629730090000|2021-08-23 14:48:10|113.98|113.94|113.98|113.94|113.98|113.94|113.98|113.94|6204
1629730110000|2021-08-23 14:48:30|114|113.96|114.02|114|114.02|114|114|113.96|8006
1629730130000|2021-08-23 14:48:50|114.04|114.02|114.08|114.04|114.08|114.04|114.04|114.02|14121
1629730140000|2021-08-23 14:49:00|114.06|114.02|114.04|114|114.06|114.02|114.04|114|7554
1629730150000|2021-08-23 14:49:10|114.02||114.04||114.04||114.02||2169
1629730160000|2021-08-23 14:49:20|114.06|114.02|114.14|114.12|114.18|114.16|114.06|114.02|80809
1629730170000|2021-08-23 14:49:30|114.16|114.14|114.14|114.12|114.18|114.14|114.12|114.1|55307
1629730180000|2021-08-23 14:49:40|114.1|114.1|114.14|114.12|114.16|114.12|114.1|114.08|29750
1629730190000|2021-08-23 14:49:50|114.16||114.16||114.16||114.16||13709
1629730200000|2021-08-23 14:50:00|114.18|114.14|114.22|114.18|114.22|114.18|114.18|114.14|7185
1629730210000|2021-08-23 14:50:10|114.24|114.2|114.18|114.14|114.24|114.2|114.18|114.14|26966
1629730230000|2021-08-23 14:50:30|114.2|114.16|114.2|114.16|114.2|114.16|114.2|114.16|9000
1629730240000|2021-08-23 14:50:40|114.18|114.14|114.16|114.14|114.18|114.14|114.16|114.14|16640
1629730250000|2021-08-23 14:50:50|||||||||887
1629730260000|2021-08-23 14:51:00|114.14|114.12|114.14|114.12|114.16|114.12|114.14|114.12|9280
1629730270000|2021-08-23 14:51:10|114.16||114.16||114.16||114.16||11566
1629730290000|2021-08-23 14:51:30|114.18|114.16|114.22|114.18|114.24|114.2|114.16|114.12|31154
1629730300000|2021-08-23 14:51:40||114.2||114.2||114.2||114.18|579
1629730310000|2021-08-23 14:51:50|114.24||114.22||114.26||114.22||22236
1629730320000|2021-08-23 14:52:00||114.18||114.2||114.2||114.18|6363
1629730340000|2021-08-23 14:52:20|||||||||13760
1629730350000|2021-08-23 14:52:30|114.2|114.18|114.16|114.14|114.2|114.18|114.16|114.14|21906
1629730360000|2021-08-23 14:52:40|114.14|114.12|114.14|114.12|114.16|114.12|114.14|114.12|7748
1629730370000|2021-08-23 14:52:50|||||||||113
1629730380000|2021-08-23 14:53:00|114.1|114.1|114.12|114.1|114.14|114.1|114.1|114.08|25267
1629730390000|2021-08-23 14:53:10|114.1|114.08|114.1|114.04|114.1|114.08|114.1|114.02|16232
1629730400000|2021-08-23 14:53:20|114.08|114.02|114.04|114|114.1|114.04|114.04|114|15360
1629730410000|2021-08-23 14:53:30|114.02||114.02||114.04||114.02||13745
1629730420000|2021-08-23 14:53:40|114.04|114.02|114.08|114.06|114.08|114.06|114.02|114|25674
1629730430000|2021-08-23 14:53:50|114.1|114.08|114.1|114.08|114.12|114.08|114.1|114.06|2458
1629730440000|2021-08-23 14:54:00||114.06||114.06||114.06||114.06|17866
1629730450000|2021-08-23 14:54:10|114.08|114.04|114.1|114.06|114.12|114.06|114.06|114.04|12090
1629730460000|2021-08-23 14:54:20|114.08|114.04|114.02|114|114.08|114.04|114.02|114|11459
1629730470000|2021-08-23 14:54:30|||||||||17254
1629730480000|2021-08-23 14:54:40|||||||||2
1629730490000|2021-08-23 14:54:50|114|113.96|113.96|113.92|114.02|113.96|113.96|113.92|3719
1629730510000|2021-08-23 14:55:10|113.94|113.94|114|113.96|114|113.96|113.94|113.94|23765
1629730530000|2021-08-23 14:55:30|114.02|113.98|114|113.96|114.04|114|114|113.96|13493
1629730540000|2021-08-23 14:55:40|113.98|113.94|113.98|113.94|114|113.94|113.94|113.92|10451
1629730550000|2021-08-23 14:55:50|||||||||208
1629730570000|2021-08-23 14:56:10|||||||||1616
1629730590000|2021-08-23 14:56:30|114|113.96|114|113.94|114|113.96|114|113.94|7968
1629730600000|2021-08-23 14:56:40|113.98|113.92|113.96|113.92|113.98|113.92|113.9|113.86|35411
1629730610000|2021-08-23 14:56:50|113.94|113.9|114|113.96|114.04|113.98|113.94|113.9|13183
1629730620000|2021-08-23 14:57:00|113.98|113.94|113.96|113.92|113.98|113.96|113.96|113.92|10862
1629730630000|2021-08-23 14:57:10|113.98|113.94|114.12|114.06|114.14|114.08|113.98|113.92|28359
1629730640000|2021-08-23 14:57:20|114.1|114.08|114.1|114.06|114.1|114.08|114.1|114.02|1404
1629730650000|2021-08-23 14:57:30|||||||||27000
1629730660000|2021-08-23 14:57:40|114.06|114.04|114.06|114.04|114.06|114.04|114.06|114.02|1839
1629730670000|2021-08-23 14:57:50|114.08|114.06|114.08|114.06|114.1|114.06|114.08|114.04|8556
1629730690000|2021-08-23 14:58:10|114.1|114.08|114.1|114.06|114.1|114.08|114.08|114.06|7854
1629730700000|2021-08-23 14:58:20|114.12|114.08|114.12|114.08|114.12|114.08|114.12|114.08|8911
1629730710000|2021-08-23 14:58:30|||||||||162
1629730720000|2021-08-23 14:58:40|||||||||47400
1629730730000|2021-08-23 14:58:50|114.1||114.1||114.1||114.1||4924
1629730740000|2021-08-23 14:59:00|114.08|114.06|114.14|114.12|114.16|114.12|114.08|114.06|53649
1629730750000|2021-08-23 14:59:10|114.12|114.1|114.12|114.1|114.12|114.1|114.12|114.08|2462
1629730760000|2021-08-23 14:59:20|||||||||901
1629730770000|2021-08-23 14:59:30|114.1|114.08|114.12|114.08|114.12|114.08|114.1|114.08|6825
1629730780000|2021-08-23 14:59:40||114.1||114.1||114.1||114.1|100
1629730790000|2021-08-23 14:59:50|114.1|114.08|114.06|114.02|114.1|114.08|114.04|114|20249
1629730800000|2021-08-23 15:00:00|114.04|114|114.06|114.02|114.06|114.02|114.02|114|11000
1629730810000|2021-08-23 15:00:10|114.04|114|114.02|114|114.04|114|114.02|114|40394
1629730820000|2021-08-23 15:00:20|114|113.98|114.06|114.02|114.06|114.02|113.98|113.96|149744
1629730830000|2021-08-23 15:00:30|114.08|114.04|114.08|114.04|114.1|114.06|114.08|114.04|10011
1629730840000|2021-08-23 15:00:40||114.06||114.06||114.06||114.06|0
1629730850000|2021-08-23 15:00:50|114.1||114.1||114.1||114.1||5344
1629730860000|2021-08-23 15:01:00|114.08|114.04|114.1|114.06|114.1|114.06|114.08|114.04|1761
1629730870000|2021-08-23 15:01:10|114.08|114.04|114.08|114.06|114.1|114.06|114.08|114.04|3526
1629730880000|2021-08-23 15:01:20|114.1||114.1||114.1||114.1||0
1629730890000|2021-08-23 15:01:30|114.12|114.08|114.12|114.08|114.12|114.08|114.1|114.08|3382
1629730900000|2021-08-23 15:01:40|||||||||10069
1629730910000|2021-08-23 15:01:50|114.08|114.06|114.08|114.06|114.08|114.06|114.08|114.06|9114
1629730920000|2021-08-23 15:02:00|114.06|114.04|114.14|114.08|114.14|114.1|114.06|114.04|41503
1629730930000|2021-08-23 15:02:10|114.16|114.1|114.14|114.12|114.16|114.12|114.14|114.1|0
1629730940000|2021-08-23 15:02:20|||||||||2905
1629730950000|2021-08-23 15:02:30|114.16|114.14|114.16|114.14|114.16|114.14|114.16|114.12|5650
1629730960000|2021-08-23 15:02:40|114.18|114.16|114.2|114.16|114.22|114.16|114.18|114.14|5270
1629730970000|2021-08-23 15:02:50|114.22|114.18|114.2|114.16|114.22|114.18|114.2|114.16|0
1629730980000|2021-08-23 15:03:00|114.18|114.14|114.16|114.12|114.18|114.14|114.14|114.12|97517
1629730990000|2021-08-23 15:03:10|114.14||114.16||114.16||114.14||13632
1629731000000|2021-08-23 15:03:20|114.14|114.1|114.06|114.04|114.14|114.12|114.06|114.02|34745
1629731010000|2021-08-23 15:03:30|114.08|114.06|114.08|114.06|114.12|114.06|114.06|114.02|18073
1629731020000|2021-08-23 15:03:40|||||||||2073
1629731030000|2021-08-23 15:03:50|114.1||114.1||114.12||114.1||18036
1629731040000|2021-08-23 15:04:00|114.12|114.08|114.12|114.08|114.14|114.08|114.12|114.08|4357
1629731050000|2021-08-23 15:04:10|||||||||2169
1629731060000|2021-08-23 15:04:20|||||||||1000
1629731070000|2021-08-23 15:04:30|114.1|114.06|114.06|114.02|114.1|114.06|114.06|114.02|43450
1629731080000|2021-08-23 15:04:40|114.04|114|114.04|114|114.04|114|114.02|113.98|3421
1629731090000|2021-08-23 15:04:50|114.02|113.98|114.04|114|114.04|114|113.88|113.82|158035
1629731100000|2021-08-23 15:05:00|114.02|113.98|114.04|114|114.04|114.02|114|113.98|8620
1629731110000|2021-08-23 15:05:10|114.06|114.02|114.06|114.02|114.1|114.06|114.04|114.02|17156
1629731120000|2021-08-23 15:05:20|114.08|114.04|114.06|114.02|114.08|114.04|114.06|114.02|2445
1629731130000|2021-08-23 15:05:30|114.08||114.08||114.08||114.06||6123
1629731140000|2021-08-23 15:05:40||114.04||114.04||114.04||114.04|0
1629731150000|2021-08-23 15:05:50|114.06|114.02|114.06|114.02|114.06|114.02|114.04|114.02|2421
1629731160000|2021-08-23 15:06:00|114.04|114|113.96|113.94|114.04|114|113.92|113.88|56017
1629731170000|2021-08-23 15:06:10|||||||||1673
1629731180000|2021-08-23 15:06:20|113.94|113.92|113.96|113.92|113.96|113.92|113.94|113.92|6810
1629731210000|2021-08-23 15:06:50|113.98|113.94|114|113.96|114.02|113.98|113.98|113.92|13346
1629731220000|2021-08-23 15:07:00|114.02||114.02||114.02||114||1824
1629731230000|2021-08-23 15:07:10|114.04|113.98|114.06|114.02|114.06|114.02|114.04|113.98|14949
1629731240000|2021-08-23 15:07:20|114.04|114|114.02|113.96|114.04|114.02|114|113.96|15672
1629731260000|2021-08-23 15:07:40||113.98||113.98||113.98||113.98|1794
1629731270000|2021-08-23 15:07:50|||||||||3522
1629731280000|2021-08-23 15:08:00|114.04|114|114.06|114.02|114.08|114.02|114.04|114|9953
1629731290000|2021-08-23 15:08:10|114.08|114.04|114.06|114.04|114.08|114.04|114.06|114.04|1788
1629731300000|2021-08-23 15:08:20|114.08|114.06|114.08|114.06|114.1|114.06|114.08|114.04|16938
1629731310000|2021-08-23 15:08:30|||||||||1789
1629731320000|2021-08-23 15:08:40|||||||||15385
1629731340000|2021-08-23 15:09:00|114.06|114.04|114.06|114.04|114.06|114.04|114.06|114.04|1955
1629731350000|2021-08-23 15:09:10|114.04|114.02|114.08|114.04|114.08|114.04|114.04|114.02|16166
1629731360000|2021-08-23 15:09:20|114.06||114.06||114.06||114.06||2
1629731370000|2021-08-23 15:09:30|114.08||114.08||114.08||114.06||8569
1629731380000|2021-08-23 15:09:40|||||||||1787
1629731400000|2021-08-23 15:10:00|114.06|114.02|114.04|114|114.06|114.02|114.02|114|17669
1629731410000|2021-08-23 15:10:10|114.02||114.02||114.02||114.02||2947
1629731420000|2021-08-23 15:10:20|114|113.98|113.98|113.96|114|113.98|113.98|113.96|7890
1629731430000|2021-08-23 15:10:30|113.96|113.92|113.94|113.92|113.96|113.94|113.94|113.92|54426
1629731440000|2021-08-23 15:10:40|113.92|113.88|113.92|113.88|113.92|113.88|113.9|113.84|1606
1629731450000|2021-08-23 15:10:50|113.94|113.9|113.98|113.94|113.98|113.96|113.94|113.9|15363
1629731460000|2021-08-23 15:11:00|||||||||4387
1629731480000|2021-08-23 15:11:20|113.94|113.92|113.96|113.94|113.98|113.94|113.94|113.92|15270
1629731490000|2021-08-23 15:11:30|113.98|113.96|113.98|113.96|114.04|114|113.98|113.94|29261
1629731500000|2021-08-23 15:11:40|114|113.98|113.98|113.96|114.04|113.98|113.98|113.96|71807
1629731510000|2021-08-23 15:11:50|113.96|113.94|114|113.96|114|113.96|113.96|113.94|8136
1629731520000|2021-08-23 15:12:00|113.98|113.94|113.88|113.84|113.98|113.94|113.88|113.82|19987
1629731530000|2021-08-23 15:12:10|113.86|113.82|113.88|113.86|113.9|113.86|113.86|113.78|11560
1629731540000|2021-08-23 15:12:20|113.86|113.84|113.88|113.86|113.92|113.86|113.86|113.82|7772
1629731550000|2021-08-23 15:12:30|113.9|113.84|113.92|113.88|113.92|113.88|113.86|113.84|37519
1629731560000|2021-08-23 15:12:40|113.9||113.92||113.92||113.9||1843
1629731590000|2021-08-23 15:13:10|113.94|113.9|113.98|113.94|113.98|113.94|113.94|113.9|9689
1629731600000|2021-08-23 15:13:20|||||||||862
1629731610000|2021-08-23 15:13:30||113.96||113.96||113.96||113.96|1912
1629731620000|2021-08-23 15:13:40|114|113.98|114|113.96|114|113.98|113.98|113.96|6844
1629731640000|2021-08-23 15:14:00|||||||||2076
1629731650000|2021-08-23 15:14:10|113.98|113.94|113.94|113.9|113.98|113.94|113.94|113.9|24753
1629731660000|2021-08-23 15:14:20|113.92||113.94||113.94||113.92||0
1629731670000|2021-08-23 15:14:30|113.92|113.92|113.92|113.9|113.92|113.92|113.92|113.9|1550
1629731680000|2021-08-23 15:14:40|113.94||113.94||113.94||113.94||35
1629731690000|2021-08-23 15:14:50|113.92|113.88|113.9|113.88|113.92|113.88|113.88|113.86|9996
1629731710000|2021-08-23 15:15:10|113.88|113.86|113.92|113.9|113.94|113.9|113.88|113.86|17952
1629731720000|2021-08-23 15:15:20|113.94||113.92||113.94||113.92||5579
1629731730000|2021-08-23 15:15:30|113.94|113.92|113.94|113.92|113.94|113.92|113.94|113.92|1512
1629731750000|2021-08-23 15:15:50|||||||||16567
1629731770000|2021-08-23 15:16:10|113.96|113.94|113.98|113.96|113.98|113.96|113.96|113.94|9677
1629731780000|2021-08-23 15:16:20|114|113.98|114|113.98|114|113.98|114|113.98|65905
1629731790000|2021-08-23 15:16:30|114.02|113.96|114|113.96|114.02|113.98|113.98|113.96|21390
1629731800000|2021-08-23 15:16:40|113.96|113.94|114|113.96|114|113.96|113.96|113.94|29970
1629731820000|2021-08-23 15:17:00|113.98|113.94|113.96|113.94|113.98|113.94|113.96|113.92|20060
1629731840000|2021-08-23 15:17:20|||||||||2106
1629731850000|2021-08-23 15:17:30|113.98|113.92|113.9|113.86|114|113.98|113.84|113.82|106790
1629731860000|2021-08-23 15:17:40|113.92|113.88|113.9|113.86|113.92|113.88|113.9|113.86|5849
1629731870000|2021-08-23 15:17:50|113.88|113.84|113.84|113.82|113.9|113.84|113.84|113.82|8325
1629731880000|2021-08-23 15:18:00||113.8||113.8||113.8||113.8|666
1629731890000|2021-08-23 15:18:10|113.82|113.78|113.82|113.78|113.86|113.84|113.8|113.76|27293
1629731900000|2021-08-23 15:18:20|113.84|113.8|113.84|113.8|113.84|113.8|113.82|113.78|6450
1629731940000|2021-08-23 15:19:00|||||||||2383
1629731950000|2021-08-23 15:19:10|113.82|113.82|113.82|113.78|113.82|113.82|113.82|113.78|6700
1629731960000|2021-08-23 15:19:20|113.8|113.8|113.8|113.78|113.82|113.8|113.8|113.78|2273
1629731970000|2021-08-23 15:19:30|||||||||13740
1629731980000|2021-08-23 15:19:40|113.78|113.76|113.8|113.76|113.82|113.78|113.78|113.76|22526
1629731990000|2021-08-23 15:19:50|||||||||420
1629732000000|2021-08-23 15:20:00|113.78|113.74|113.76|113.74|113.8|113.74|113.76|113.74|24023
1629732010000|2021-08-23 15:20:10|113.74|113.72|113.78|113.74|113.8|113.76|113.74|113.72|24495
1629732020000|2021-08-23 15:20:20||113.76||113.74||113.76||113.74|879
1629732030000|2021-08-23 15:20:30|113.74|113.72|113.8|113.76|113.8|113.76|113.74|113.72|30128
1629732050000|2021-08-23 15:20:50|||||||||150
1629732060000|2021-08-23 15:21:00|113.82|113.78|113.8|113.78|113.82|113.78|113.8|113.78|9248
1629732070000|2021-08-23 15:21:10|||||||||1740
1629732100000|2021-08-23 15:21:40|||||||||5153
1629732110000|2021-08-23 15:21:50|113.82|113.8|113.84|113.82|113.84|113.82|113.82|113.8|15546
1629732130000|2021-08-23 15:22:10|||||||||330
1629732140000|2021-08-23 15:22:20|||||||||10990
1629732150000|2021-08-23 15:22:30|113.82|113.8|113.82|113.8|113.84|113.8|113.8|113.78|13122
1629732160000|2021-08-23 15:22:40|113.8|113.78|113.7|113.66|113.8|113.78|113.7|113.64|22519
1629732170000|2021-08-23 15:22:50|113.68||113.7||113.72||113.68||18305
1629732180000|2021-08-23 15:23:00|113.72|113.68|113.72|113.68|113.72|113.68|113.68|113.66|12600
1629732190000|2021-08-23 15:23:10|113.7|113.66|113.66|113.64|113.7|113.66|113.64|113.6|25076
1629732200000|2021-08-23 15:23:20|113.64|113.62|113.66|113.64|113.7|113.64|113.64|113.62|7422
1629732210000|2021-08-23 15:23:30|113.64|113.62|113.62|113.6|113.64|113.62|113.62|113.6|11693
1629732220000|2021-08-23 15:23:40|113.64||113.62||113.64||113.62||4000
1629732240000|2021-08-23 15:24:00|113.64||113.62||113.64||113.62||36561
1629732250000|2021-08-23 15:24:10|113.64|113.62|113.64|113.62|113.66|113.64|113.62|113.62|8681
1629732260000|2021-08-23 15:24:20||113.6||113.6||113.6||113.6|2000
1629732280000|2021-08-23 15:24:40||113.62||113.62||113.62||113.62|3487
1629732290000|2021-08-23 15:24:50|113.66|113.64|113.66|113.64|113.66|113.64|113.66|113.62|4084
1629732300000|2021-08-23 15:25:00|113.64|113.62|113.66|113.64|113.66|113.64|113.64|113.62|5372
1629732310000|2021-08-23 15:25:10|113.64|113.62|113.66|113.62|113.66|113.62|113.64|113.6|8295
1629732320000|2021-08-23 15:25:20|||||||||1588
1629732330000|2021-08-23 15:25:30|||||||||1785
1629732340000|2021-08-23 15:25:40|113.64|113.64|113.66|113.64|113.68|113.66|113.64|113.64|10054
1629732350000|2021-08-23 15:25:50|113.68|113.66|113.66|113.64|113.68|113.66|113.66|113.64|16248
1629732360000|2021-08-23 15:26:00|||||||||11780
1629732370000|2021-08-23 15:26:10|||||||||65505
1629732380000|2021-08-23 15:26:20|113.68|113.66|113.66|113.64|113.68|113.66|113.66|113.64|114152
1629732410000|2021-08-23 15:26:50|113.68|113.66|113.66|113.64|113.68|113.66|113.66|113.64|10063
1629732420000|2021-08-23 15:27:00|113.68|113.66|113.68|113.64|113.68|113.66|113.68|113.64|106140
1629732430000|2021-08-23 15:27:10|113.7|113.72|113.7|113.66|113.74|113.72|113.7|113.64|177530
1629732440000|2021-08-23 15:27:20|113.72|113.68|113.72|113.68|113.72|113.68|113.72|113.66|7
1629732450000|2021-08-23 15:27:30|113.7|113.66|113.68|113.64|113.7|113.66|113.66|113.64|24220
1629732460000|2021-08-23 15:27:40|113.7|113.66|113.72|113.7|113.72|113.7|113.68|113.66|14048
1629732470000|2021-08-23 15:27:50|113.7|113.68|113.7|113.68|113.72|113.68|113.7|113.66|8792
1629732480000|2021-08-23 15:28:00|113.68|113.66|113.7|113.66|113.7|113.66|113.68|113.66|6907
1629732490000|2021-08-23 15:28:10|113.68|113.64|113.68|113.66|113.7|113.66|113.68|113.64|6589
1629732500000|2021-08-23 15:28:20|113.66|113.64|113.62|113.56|113.68|113.64|113.6|113.54|42932
1629732510000|2021-08-23 15:28:30|113.6|113.6|113.56|113.5|113.6|113.6|113.5|113.44|44933
1629732520000|2021-08-23 15:28:40|113.54|113.52|113.58|113.54|113.6|113.54|113.52|113.4|103382
1629732530000|2021-08-23 15:28:50|113.6|113.56|113.6|113.58|113.6|113.58|113.6|113.56|13846
1629732540000|2021-08-23 15:29:00|113.64|113.6|113.62|113.56|113.64|113.6|113.62|113.54|12631
1629732550000|2021-08-23 15:29:10|113.64|113.58|113.66|113.62|113.66|113.62|113.62|113.58|6375
1629732570000|2021-08-23 15:29:30|113.64|113.58|113.66|113.58|113.66|113.64|113.64|113.58|23236
1629732580000|2021-08-23 15:29:40|113.68|113.6|113.74|113.66|113.74|113.66|113.68|113.6|40280
1629732590000|2021-08-23 15:29:50|113.72|113.64|113.68|113.62|113.72|113.66|113.68|113.62|12030
1629788420000|2021-08-24 07:00:20|114.4|114.1|114.98|114.68|114.98|114.68|114.4|114.1|27591
1629788430000|2021-08-24 07:00:30|114.96|114.8|114.82|114.66|115|114.82|114.62|114.54|254021
1629788440000|2021-08-24 07:00:40|114.8|114.64|114.84|114.7|114.92|114.72|114.74|114.64|27785
1629788450000|2021-08-24 07:00:50|114.82|114.64|114.94|114.72|114.98|114.9|114.78|114.64|53935
1629788460000|2021-08-24 07:01:00||114.74||114.76||114.76||114.74|4722
1629788470000|2021-08-24 07:01:10||114.74||114.76||114.76||114.74|1726
1629788480000|2021-08-24 07:01:20|114.92|114.78|115|114.88|115|114.88|114.9|114.76|35111
1629788490000|2021-08-24 07:01:30|115.02|114.9|115.4|115.2|115.4|115.2|115|114.9|296438
1629788500000|2021-08-24 07:01:40|115.38|115.22|115.18|114.98|115.38|115.24|115.18|114.9|18000
1629788510000|2021-08-24 07:01:50|115.16|114.96|114.96|114.82|115.16|115|114.96|114.76|37666
1629788520000|2021-08-24 07:02:00|114.94|114.78|114.64|114.46|114.94|114.78|114.64|114.44|245884
1629788530000|2021-08-24 07:02:10|114.66|114.4|114.62|114.46|114.7|114.5|114.32|114.14|18595
1629788540000|2021-08-24 07:02:20|114.6|114.5|114.8|114.56|114.9|114.64|114.5|114.44|83871
1629788550000|2021-08-24 07:02:30|114.84|114.5|115|114.78|115.08|114.86|114.5|114.48|133405
1629788560000|2021-08-24 07:02:40|114.8|114.8|115.24|115.02|115.26|115.02|114.8|114.72|245079
1629788570000|2021-08-24 07:02:50|115.22|115.04|115.14|114.96|115.26|115.1|115|114.94|101640
1629788580000|2021-08-24 07:03:00|115.18|114.98|115.18|115.04|115.18|115.06|115|114.96|29970
1629788590000|2021-08-24 07:03:10|115.24|115.06|115.24|115.1|115.34|115.12|115.2|115.02|114435
1629788600000|2021-08-24 07:03:20|115.3|115.14|115.34|115.2|115.4|115.22|115.3|115.14|13652
1629788610000|2021-08-24 07:03:30|115.4|115.22|115.36|115.26|115.4|115.26|115.36|115.22|35592
1629788620000|2021-08-24 07:03:40|115.4|115.24|115.34|115.22|115.4|115.26|115.34|115.18|78824
1629788630000|2021-08-24 07:03:50|115.32|115.14|115.28|115.14|115.34|115.16|115.14|115.04|82875
1629788640000|2021-08-24 07:04:00|115.26|115.16|115.14|114.96|115.34|115.16|115.14|114.88|57227
1629788650000|2021-08-24 07:04:10|115.16|114.98|115.32|115.14|115.34|115.14|115.16|114.98|18592
1629788660000|2021-08-24 07:04:20|115.1|115.16|115.26|115.1|115.32|115.16|115.1|114.9|51078
1629788670000|2021-08-24 07:04:30|115.24|115.02|115.24|115.14|115.24|115.14|115.1|114.92|41826
1629788680000|2021-08-24 07:04:40|115.3|115.16|115.38|115.26|115.4|115.26|115.3|115.16|5590
1629788690000|2021-08-24 07:04:50|||||||||5240
1629788700000|2021-08-24 07:05:00|115.36|115.28|115.4|115.28|115.4|115.28|115.36|115.26|14909
1629788710000|2021-08-24 07:05:10||115.32||115.34||115.34||115.32|2785
1629788720000|2021-08-24 07:05:20|115.38|115.32|115.34|115.22|115.4|115.34|115.34|115.16|59703
1629788730000|2021-08-24 07:05:30|115.32|115.18|115.2|115.1|115.32|115.18|115.18|115.08|28563
1629788740000|2021-08-24 07:05:40|115.26|115.08|115.34|115.22|115.4|115.22|115.26|115.08|19507
1629788750000|2021-08-24 07:05:50|115.36|115.24|115.34|115.24|115.36|115.24|115.34|115.22|2967
1629788760000|2021-08-24 07:06:00|115.32||115.32||115.32||115.32||6
1629788770000|2021-08-24 07:06:10|||||||||8619
1629788780000|2021-08-24 07:06:20|115.36|115.26|115.4|115.28|115.4|115.3|115.36|115.26|12832
1629788790000|2021-08-24 07:06:30|115.38|115.3|115.3|115.26|115.38|115.34|115.3|115.14|14571
1629788800000|2021-08-24 07:06:40|115.32|115.3|115.3|115.2|115.34|115.3|115.3|115.12|10418
1629788810000|2021-08-24 07:06:50|115.36|115.24|115.34|115.26|115.38|115.26|115.34|115.24|6900
1629788820000|2021-08-24 07:07:00|115.38|115.24|115.46|115.4|115.48|115.4|115.38|115.18|16375
1629788830000|2021-08-24 07:07:10|115.48|115.38|115.48|115.4|115.5|115.42|115.4|115.38|23333
1629788840000|2021-08-24 07:07:20|115.46|115.38|115.42|115.3|115.46|115.38|115.24|115.08|49402
1629788850000|2021-08-24 07:07:30|115.4|115.32|115.36|115.24|115.4|115.32|115.3|115.18|15298
1629788860000|2021-08-24 07:07:40|115.38|115.26|115.4|115.32|115.4|115.32|115.38|115.26|4867
1629788870000|2021-08-24 07:07:50||115.34||115.34||115.34||115.34|101228
1629788880000|2021-08-24 07:08:00|115.3|115.32|115.4|115.32|115.4|115.38|115.28|115.24|76190
1629788890000|2021-08-24 07:08:10|115.46||115.4||115.46||115.4||9712
1629788900000|2021-08-24 07:08:20|115.38|115.3|115.3|115.18|115.38|115.3|115.3|115.14|17397
1629788910000|2021-08-24 07:08:30|115.26|115.1|115.18|115.08|115.26|115.12|115.18|115.02|1138
1629788920000|2021-08-24 07:08:40|115.16|115.04|115.18|115.04|115.18|115.06|115.16|114.98|15995
1629788930000|2021-08-24 07:08:50|115.16|115.02|115.16|115|115.16|115.02|115.16|114.98|34275
1629788940000|2021-08-24 07:09:00|115|114.98|115.22|115.08|115.3|115.18|115|114.88|70151
1629788950000|2021-08-24 07:09:10|115.24||115.22||115.24||115.22||437
1629788960000|2021-08-24 07:09:20|115.14|115.1|115.24|115.16|115.24|115.16|115.14|115.1|3600
1629788970000|2021-08-24 07:09:30|||||||||2715
1629788980000|2021-08-24 07:09:40|115.3|115.18|115.24|115.14|115.3|115.2|115.2|115.12|10782
1629789010000|2021-08-24 07:10:10|115.22|115.12|115.16|115.06|115.22|115.12|115.16|115.02|11256
1629789020000|2021-08-24 07:10:20|115.18|115.08|115.18|115.08|115.18|115.08|115.18|115.08|1
1629789030000|2021-08-24 07:10:30|115.16|115.06|115.04|114.96|115.16|115.06|115.04|114.96|10206
1629789040000|2021-08-24 07:10:40|115.06|114.98|115.08|115.04|115.14|115.06|115.06|114.98|10868
1629789050000|2021-08-24 07:10:50|115.14|115.06|115.18|115.06|115.2|115.06|115.14|115.06|1969
1629789060000|2021-08-24 07:11:00|115.24|115.08|115.22|115.1|115.24|115.1|115.22|115.08|3501
1629789070000|2021-08-24 07:11:10|115.1|115.08|115.18|115.08|115.22|115.1|115.1|115.04|27165
1629789080000|2021-08-24 07:11:20|||||||||43229
1629789090000|2021-08-24 07:11:30|115.16|115.04|115.12|115.04|115.16|115.04|115|114.98|35104
1629789100000|2021-08-24 07:11:40|115.14||115.12||115.14||115.12||1050
1629789120000|2021-08-24 07:12:00|115.1|115.02|115|114.86|115.1|115.02|115|114.82|12770
1629789150000|2021-08-24 07:12:30|||||||||50
1629789160000|2021-08-24 07:12:40|||||||||83
1629789170000|2021-08-24 07:12:50|114.98|114.84|114.9|114.82|114.98|114.84|114.9|114.8|15002
1629789180000|2021-08-24 07:13:00|114.88|114.8|114.9|114.84|114.9|114.84|114.86|114.8|15945
1629789190000|2021-08-24 07:13:10|114.88|114.86|114.86|114.74|114.88|114.86|114.82|114.68|24237
1629789200000|2021-08-24 07:13:20||114.76||114.76||114.76||114.76|806
1629789210000|2021-08-24 07:13:30|||||||||1151
1629789220000|2021-08-24 07:13:40|114.88|114.78|114.7|114.58|114.88|114.8|114.7|114.58|25777
1629789230000|2021-08-24 07:13:50|114.68|114.6|114.72|114.62|114.74|114.62|114.68|114.6|13327
1629789240000|2021-08-24 07:14:00|114.7|114.6|114.6|114.54|114.7|114.6|114.6|114.52|4368
1629789250000|2021-08-24 07:14:10|114.58|114.52|114.6|114.48|114.6|114.52|114.56|114.46|5291
1629789270000|2021-08-24 07:14:30|114.58||114.52||114.58||114.52||4474
1629789280000|2021-08-24 07:14:40|114.56|114.5|114.8|114.68|114.82|114.68|114.56|114.5|14409
1629789290000|2021-08-24 07:14:50|114.78|114.66|114.68|114.52|114.78|114.66|114.62|114.52|17866
1629789300000|2021-08-24 07:15:00|114.66|114.56|114.62|114.5|114.66|114.56|114.6|114.46|5340
1629789310000|2021-08-24 07:15:10|114.6|114.48|114.56|114.4|114.62|114.5|114.56|114.38|1363
1629789320000|2021-08-24 07:15:20|114.58|114.58|114.6|114.46|114.62|114.58|114.58|114.4|45221
1629789330000|2021-08-24 07:15:30|114.62|114.62|114.6|114.48|114.64|114.62|114.5|114.46|13454
1629789350000|2021-08-24 07:15:50|||||||||3504
1629789360000|2021-08-24 07:16:00|114.58|114.5|114.38|114.3|114.58|114.5|114.38|114.26|16768
1629789370000|2021-08-24 07:16:10|114.36|114.28|114.36|114.24|114.36|114.28|114.36|114.22|8698
1629789380000|2021-08-24 07:16:20|114.38|114.26|114.56|114.44|114.56|114.44|114.36|114.26|20893
1629789390000|2021-08-24 07:16:30|114.54|114.46|114.56|114.48|114.56|114.48|114.54|114.46|2666
1629789420000|2021-08-24 07:17:00|||||||||250
1629789440000|2021-08-24 07:17:20|114.6|114.5|114.58|114.5|114.6|114.54|114.56|114.48|15015
1629789450000|2021-08-24 07:17:30|114.6|114.52|114.72|114.6|114.74|114.6|114.6|114.52|6506
1629789460000|2021-08-24 07:17:40|||||||||634
1629789470000|2021-08-24 07:17:50|||||||||1002
1629789490000|2021-08-24 07:18:10|114.7|114.62|114.54|114.48|114.7|114.62|114.5|114.42|28479
1629789500000|2021-08-24 07:18:20|114.52|114.46|114.54|114.46|114.54|114.5|114.5|114.42|1499
1629789510000|2021-08-24 07:18:30|114.52|114.44|114.66|114.56|114.66|114.56|114.52|114.44|8232
1629789520000|2021-08-24 07:18:40|114.68|114.58|114.68|114.58|114.68|114.58|114.68|114.58|591
1629789530000|2021-08-24 07:18:50|114.66|114.56|114.64|114.54|114.66|114.56|114.6|114.54|6415
1629789540000|2021-08-24 07:19:00|114.66|114.56|114.68|114.62|114.68|114.62|114.66|114.56|0
1629789550000|2021-08-24 07:19:10|114.72|114.64|114.72|114.64|114.72|114.64|114.72|114.64|0
1629789560000|2021-08-24 07:19:20|114.7|114.62|114.66|114.58|114.7|114.62|114.66|114.58|38624
1629789570000|2021-08-24 07:19:30|114.64|114.54|114.62|114.5|114.64|114.54|114.6|114.5|2887
1629789580000|2021-08-24 07:19:40|||||||||5000
1629789590000|2021-08-24 07:19:50|114.6||114.62||114.62||114.6||1695
1629789600000|2021-08-24 07:20:00|114.66|114.52|114.72|114.6|114.72|114.6|114.66|114.52|3139
1629789610000|2021-08-24 07:20:10|114.7|114.58|114.62|114.54|114.7|114.58|114.62|114.52|2161
1629789620000|2021-08-24 07:20:20|114.6|114.52|114.6|114.46|114.6|114.54|114.54|114.42|4589
1629789630000|2021-08-24 07:20:30|114.62|114.48|114.66|114.54|114.66|114.54|114.62|114.48|0
1629789640000|2021-08-24 07:20:40|114.64|114.56|114.62|114.54|114.66|114.56|114.62|114.54|0
1629789650000|2021-08-24 07:20:50|114.66|114.56|114.78|114.66|114.8|114.66|114.66|114.56|9087
1629789660000|2021-08-24 07:21:00|114.76|114.62|114.74|114.6|114.76|114.62|114.66|114.54|47140
1629789670000|2021-08-24 07:21:10|114.72||114.72||114.72||114.72||0
1629789680000|2021-08-24 07:21:20|114.7|114.58|114.7|114.6|114.7|114.6|114.7|114.58|4211
1629789690000|2021-08-24 07:21:30|||||||||1558
1629789710000|2021-08-24 07:21:50|114.68|114.58|114.66|114.54|114.68|114.58|114.66|114.54|4693
1629789720000|2021-08-24 07:22:00||114.56||114.54||114.56||114.54|960
1629789730000|2021-08-24 07:22:10||114.56||114.54||114.56||114.54|53
1629789740000|2021-08-24 07:22:20||114.56||114.54||114.56||114.54|1030
1629789750000|2021-08-24 07:22:30|||||||||17815
1629789760000|2021-08-24 07:22:40|114.64||114.64||114.64||114.64||1291
1629789770000|2021-08-24 07:22:50|114.66|114.56|114.66|114.56|114.66|114.58|114.58|114.5|17989
1629789790000|2021-08-24 07:23:10|114.64||114.66||114.66||114.64||0
1629789800000|2021-08-24 07:23:20|114.64|114.54|114.64|114.54|114.64|114.54|114.64|114.54|362
1629789820000|2021-08-24 07:23:40|||||||||884
1629789830000|2021-08-24 07:23:50|114.62|114.5|114.58|114.5|114.62|114.5|114.58|114.5|2222
1629789840000|2021-08-24 07:24:00|114.56|114.46|114.56|114.44|114.56|114.5|114.56|114.42|3435
1629789850000|2021-08-24 07:24:10|114.58|114.5|114.64|114.54|114.64|114.54|114.58|114.5|1790
1629789860000|2021-08-24 07:24:20|114.62|114.5|114.58|114.5|114.62|114.5|114.58|114.5|2712
1629789870000|2021-08-24 07:24:30|114.6|114.52|114.56|114.52|114.6|114.52|114.56|114.52|2
1629789880000|2021-08-24 07:24:40|||||||||7142
1629789890000|2021-08-24 07:24:50|||||||||3468
1629789910000|2021-08-24 07:25:10|114.6|114.54|114.54|114.46|114.6|114.54|114.54|114.44|21137
1629789920000|2021-08-24 07:25:20|114.56|114.48|114.6|114.48|114.6|114.48|114.56|114.48|11776
1629789930000|2021-08-24 07:25:30||114.5||114.52||114.52||114.5|0
1629789940000|2021-08-24 07:25:40|||||||||4167
1629789960000|2021-08-24 07:26:00|114.58|114.5|114.6|114.5|114.6|114.5|114.48|114.38|39723
1629789970000|2021-08-24 07:26:10|114.58|114.48|114.54|114.46|114.6|114.52|114.52|114.44|11184
1629789980000|2021-08-24 07:26:20|114.52||114.52||114.54||114.52||0
1629789990000|2021-08-24 07:26:30|114.54|114.48|114.66|114.58|114.66|114.58|114.54|114.48|10999
1629790000000|2021-08-24 07:26:40|114.72|114.6|114.74|114.64|114.78|114.64|114.72|114.6|952
1629790020000|2021-08-24 07:27:00|114.64|114.62|114.72|114.64|114.74|114.66|114.64|114.62|23178
1629790030000|2021-08-24 07:27:10|114.74|114.66|114.82|114.7|114.88|114.7|114.74|114.66|15479
1629790040000|2021-08-24 07:27:20|114.84||114.84||114.86||114.84||0
1629790060000|2021-08-24 07:27:40|||||||||10000
1629790070000|2021-08-24 07:27:50|114.82||114.84||114.84||114.82||20
1629790080000|2021-08-24 07:28:00|114.82||114.82||114.82||114.82||0
1629790090000|2021-08-24 07:28:10|114.84|114.72|114.7|114.64|114.84|114.72|114.68|114.64|21385
1629790100000|2021-08-24 07:28:20|114.74|114.66|114.8|114.72|114.8|114.72|114.74|114.66|11565
1629790110000|2021-08-24 07:28:30|114.78||114.8||114.8||114.78||570
1629790120000|2021-08-24 07:28:40|114.82|114.74|114.82|114.74|114.82|114.74|114.82|114.74|1349
1629790130000|2021-08-24 07:28:50|114.84|114.76|114.88|114.82|114.88|114.86|114.84|114.76|10666
1629790140000|2021-08-24 07:29:00|114.86|114.8|114.72|114.68|114.86|114.8|114.72|114.68|16496
1629790160000|2021-08-24 07:29:20|114.74|114.7|114.78|114.7|114.78|114.7|114.74|114.7|431
1629790170000|2021-08-24 07:29:30|114.8||114.8||114.8||114.8||0
1629790190000|2021-08-24 07:29:50|114.78||114.76||114.78||114.76||25962
1629790200000|2021-08-24 07:30:00|114.8|114.72|114.9|114.8|114.9|114.8|114.8|114.72|41158
1629790220000|2021-08-24 07:30:20||114.84||114.84||114.84||114.84|600
1629790230000|2021-08-24 07:30:30|114.92|114.86|114.98|114.86|115|114.86|114.92|114.86|8071
1629790240000|2021-08-24 07:30:40|115|114.9|114.98|114.92|115.02|115|114.98|114.9|762
1629790260000|2021-08-24 07:31:00|115|114.94|115.04|114.96|115.04|114.96|115|114.94|8232
1629790270000|2021-08-24 07:31:10|115.06|115.04|115.04|114.98|115.1|115.08|115.02|114.98|24121
1629790280000|2021-08-24 07:31:20|115|114.96|114.96|114.9|115|114.96|114.96|114.9|9252
1629790290000|2021-08-24 07:31:30|114.94|114.88|114.88|114.8|114.94|114.88|114.88|114.8|410
1629790300000|2021-08-24 07:31:40|114.9|114.84|114.94|114.86|114.94|114.86|114.9|114.84|17978
1629790310000|2021-08-24 07:31:50|114.98||114.94||114.98||114.94||850
1629790320000|2021-08-24 07:32:00|||||||||500
1629790330000|2021-08-24 07:32:10|114.98|114.88|114.98|114.88|114.98|114.9|114.94|114.88|3040
1629790340000|2021-08-24 07:32:20|114.96|114.84|114.9|114.84|114.96|114.88|114.9|114.84|3903
1629790350000|2021-08-24 07:32:30|114.88|114.8|114.94|114.86|114.94|114.86|114.84|114.76|14389
1629790360000|2021-08-24 07:32:40|114.98|114.88|114.94|114.88|114.98|114.9|114.94|114.84|1512
1629790370000|2021-08-24 07:32:50|114.92|114.84|114.86|114.76|114.92|114.84|114.86|114.76|9597
1629790380000|2021-08-24 07:33:00|114.8|114.78|114.9|114.82|114.9|114.82|114.8|114.76|6622
1629790390000|2021-08-24 07:33:10|||||||||660
1629790400000|2021-08-24 07:33:20|114.94|114.84|114.9|114.82|114.94|114.84|114.9|114.8|0
1629790410000|2021-08-24 07:33:30|114.88||114.88||114.88||114.88||2674
1629790420000|2021-08-24 07:33:40|114.9||114.9||114.9||114.9||4339
1629790430000|2021-08-24 07:33:50|114.88|114.84|114.98|114.92|115.02|114.94|114.88|114.84|4363
1629790440000|2021-08-24 07:34:00|114.96|114.88|114.9|114.82|114.96|114.88|114.9|114.8|16838
1629790450000|2021-08-24 07:34:10|114.88|114.76|114.86|114.78|114.88|114.78|114.84|114.76|2622
1629790460000|2021-08-24 07:34:20|114.88|114.8|114.88|114.8|114.88|114.8|114.88|114.8|0
1629790480000|2021-08-24 07:34:40|114.9||114.88||114.9||114.88||500
1629790490000|2021-08-24 07:34:50|||||||||15564
1629790500000|2021-08-24 07:35:00|114.86|114.76|114.8|114.7|114.86|114.76|114.74|114.66|19919
1629790510000|2021-08-24 07:35:10|114.82|114.72|114.82|114.74|114.84|114.74|114.82|114.72|1762
1629790530000|2021-08-24 07:35:30|114.8|114.72|114.76|114.66|114.8|114.72|114.7|114.62|18815
1629790540000|2021-08-24 07:35:40|114.74|114.68|114.7|114.64|114.74|114.68|114.7|114.6|14439
1629790550000|2021-08-24 07:35:50|114.72|114.68|114.84|114.76|114.88|114.8|114.72|114.68|13937
1629790570000|2021-08-24 07:36:10|114.82|114.8|114.88|114.78|114.88|114.8|114.8|114.68|9715
1629790580000|2021-08-24 07:36:20|114.86|114.8|114.78|114.7|114.86|114.8|114.7|114.64|9040
1629790590000|2021-08-24 07:36:30||114.72||114.72||114.72||114.72|0
1629790600000|2021-08-24 07:36:40||114.74||114.74||114.74||114.74|65
1629790610000|2021-08-24 07:36:50|||||||||1952
1629790620000|2021-08-24 07:37:00|114.86|114.76|115|114.9|115|114.9|114.86|114.76|4809
1629790640000|2021-08-24 07:37:20|115.02|114.92|115.04|114.94|115.04|114.94|115.02|114.92|18684
1629790660000|2021-08-24 07:37:40|115.06|114.96|115.14|115.1|115.14|115.1|115.06|114.96|18503
1629790670000|2021-08-24 07:37:50|115.12|115.08|115.12|115.02|115.14|115.08|115.1|115|12366
1629790680000|2021-08-24 07:38:00|||||||||1746
1629790700000|2021-08-24 07:38:20|115.1|115|115.02|114.9|115.1|115|115.02|114.9|10151
1629790710000|2021-08-24 07:38:30|115.04|114.92|115.08|114.98|115.08|114.98|115.04|114.92|214
1629790730000|2021-08-24 07:38:50|115.1||115.08||115.1||115.08||6096
1629790740000|2021-08-24 07:39:00|115.06|114.94|115|114.92|115.06|114.94|114.94|114.86|13683
1629790750000|2021-08-24 07:39:10|114.98|114.88|114.92|114.82|114.98|114.88|114.92|114.82|814
1629790760000|2021-08-24 07:39:20|114.96|114.84|114.96|114.86|114.96|114.86|114.96|114.84|77
1629790770000|2021-08-24 07:39:30|||||||||25500
1629790780000|2021-08-24 07:39:40|114.98|114.84|114.96|114.86|115|114.86|114.96|114.84|9609
1629790790000|2021-08-24 07:39:50|114.94|114.82|114.88|114.8|114.94|114.82|114.88|114.74|13854
1629790800000|2021-08-24 07:40:00|114.9|114.82|114.92|114.8|114.92|114.82|114.9|114.8|1
1629790810000|2021-08-24 07:40:10|114.9||114.86||114.9||114.86||0
1629790820000|2021-08-24 07:40:20|114.88||114.88||114.9||114.88||2250
1629790830000|2021-08-24 07:40:30|||||||||3000
1629790840000|2021-08-24 07:40:40|114.92|114.82|114.98|114.9|114.98|114.9|114.92|114.82|45
1629790860000|2021-08-24 07:41:00|114.96|114.86|115|114.92|115|114.92|114.92|114.86|568
1629790880000|2021-08-24 07:41:20|||||||||1840
1629790890000|2021-08-24 07:41:30|114.98|114.88|114.98|114.88|114.98|114.88|114.98|114.88|1857
1629790900000|2021-08-24 07:41:40|115|114.9|114.98|114.9|115|114.96|114.96|114.88|6568
1629790910000|2021-08-24 07:41:50|114.96||114.98||114.98||114.96||27054
1629790920000|2021-08-24 07:42:00|114.96|114.88|114.98|114.9|114.98|114.9|114.92|114.82|21204
1629790930000|2021-08-24 07:42:10|115|114.92|115.06|114.94|115.12|115.04|115|114.92|30377
1629790940000|2021-08-24 07:42:20|115.08|114.96|115.08|114.98|115.08|114.98|115.08|114.96|9912
1629790950000|2021-08-24 07:42:30|115.06|114.96|115.06|114.94|115.06|114.96|115|114.9|6366
1629790960000|2021-08-24 07:42:40|||||||||500
1629790980000|2021-08-24 07:43:00||114.96||114.96||114.96||114.94|1000
1629791000000|2021-08-24 07:43:20|||||||||1477
1629791020000|2021-08-24 07:43:40|115.04|114.94|114.98|114.9|115.04|114.94|114.96|114.84|3689
1629791040000|2021-08-24 07:44:00|114.96|114.86|114.84|114.74|114.96|114.86|114.82|114.74|1340
1629791050000|2021-08-24 07:44:10|114.82||114.82||114.82||114.82||0
1629791060000|2021-08-24 07:44:20|||||||||1500
1629791070000|2021-08-24 07:44:30|||||||||553
1629791080000|2021-08-24 07:44:40|114.84|114.76|114.9|114.82|114.9|114.82|114.84|114.76|8414
1629791100000|2021-08-24 07:45:00|114.88|114.78|114.78|114.7|114.88|114.78|114.78|114.66|4474
1629791110000|2021-08-24 07:45:10|114.8|114.72|114.9|114.8|114.92|114.8|114.8|114.72|21985
1629791130000|2021-08-24 07:45:30|114.92|114.82|114.98|114.9|114.98|114.9|114.92|114.82|3504
1629791140000|2021-08-24 07:45:40|114.96|114.92|114.96|114.92|114.96|114.92|114.96|114.92|3964
1629791150000|2021-08-24 07:45:50||114.9||114.92||114.92||114.9|0
1629791160000|2021-08-24 07:46:00|114.94|114.9|114.94|114.84|114.94|114.9|114.9|114.82|12909
1629791170000|2021-08-24 07:46:10|114.96|114.86|114.96|114.88|114.96|114.88|114.94|114.86|207
1629791180000|2021-08-24 07:46:20|||||||||5153
1629791190000|2021-08-24 07:46:30||114.9||114.9||114.9||114.9|1048
1629791210000|2021-08-24 07:46:50|114.94|114.88|114.9|114.84|114.94|114.88|114.88|114.82|3586
1629791220000|2021-08-24 07:47:00|114.88|114.82|114.86|114.78|114.88|114.82|114.84|114.76|3010
1629791230000|2021-08-24 07:47:10||114.8||114.8||114.8||114.8|6250
1629791240000|2021-08-24 07:47:20|114.84|114.78|114.84|114.78|114.84|114.78|114.84|114.76|4764
1629791250000|2021-08-24 07:47:30|114.86|114.8|114.86|114.8|114.86|114.8|114.86|114.76|817
1629791270000|2021-08-24 07:47:50|114.88|114.82|114.92|114.86|114.92|114.86|114.88|114.82|13501
1629791280000|2021-08-24 07:48:00|114.94|114.88|114.94|114.86|114.94|114.9|114.92|114.84|3821
1629791290000|2021-08-24 07:48:10|114.96||114.96||114.96||114.96||3964
1629791300000|2021-08-24 07:48:20|||||||||1400
1629791310000|2021-08-24 07:48:30||114.88||114.9||114.9||114.88|373
1629791320000|2021-08-24 07:48:40|115|114.92|114.98|114.92|115.04|114.94|114.98|114.92|6992
1629791330000|2021-08-24 07:48:50|114.96|114.9|114.96|114.88|114.96|114.9|114.92|114.86|4634
1629791340000|2021-08-24 07:49:00|114.94|114.86|114.96|114.88|114.96|114.9|114.88|114.84|14069
1629791350000|2021-08-24 07:49:10|114.94|114.9|114.84|114.8|114.94|114.9|114.84|114.8|6243
1629791360000|2021-08-24 07:49:20|114.82|114.76|114.82|114.74|114.82|114.76|114.82|114.74|4784
1629791370000|2021-08-24 07:49:30||114.78||114.78||114.78||114.78|0
1629791380000|2021-08-24 07:49:40|114.84||114.84||114.86||114.82||125
1629791390000|2021-08-24 07:49:50|114.86||114.84||114.86||114.84||0
1629791400000|2021-08-24 07:50:00|114.82|114.76|114.84|114.78|114.88|114.78|114.78|114.72|5751
1629791410000|2021-08-24 07:50:10|114.82|114.8|114.84|114.78|114.84|114.8|114.82|114.78|5761
1629791420000|2021-08-24 07:50:20|114.88|114.8|114.94|114.88|114.94|114.88|114.88|114.8|3599
1629791430000|2021-08-24 07:50:30|114.98|114.9|114.98|114.9|115|114.9|114.96|114.9|0
1629791450000|2021-08-24 07:50:50|115||114.98||115||114.98||13132
1629791460000|2021-08-24 07:51:00|115|114.92|114.94|114.86|115|114.94|114.92|114.84|21378
1629791470000|2021-08-24 07:51:10|114.9|114.84|114.9|114.84|114.94|114.84|114.88|114.84|13645
1629791480000|2021-08-24 07:51:20||114.86||114.86||114.86||114.86|0
1629791500000|2021-08-24 07:51:40|114.92||114.94||114.94||114.92||2071
1629791510000|2021-08-24 07:51:50|114.92|114.84|114.94|114.86|114.94|114.86|114.9|114.84|5522
1629791520000|2021-08-24 07:52:00|114.98|114.88|114.96|114.9|114.98|114.9|114.94|114.88|0
1629791530000|2021-08-24 07:52:10|114.94|114.88|114.98|114.88|114.98|114.9|114.92|114.88|2117
1629791540000|2021-08-24 07:52:20|114.96|114.86|114.9|114.84|114.96|114.86|114.9|114.82|3084
1629791550000|2021-08-24 07:52:30|114.88|114.8|114.84|114.8|114.88|114.8|114.84|114.78|1
1629791560000|2021-08-24 07:52:40|114.86|114.82|114.88|114.8|114.88|114.82|114.86|114.8|1360
1629791570000|2021-08-24 07:52:50|114.9|114.82|114.98|114.9|115|114.92|114.9|114.82|6544
1629791600000|2021-08-24 07:53:20||114.92||114.92||114.92||114.92|2323
1629791610000|2021-08-24 07:53:30|||||||||1000
1629791620000|2021-08-24 07:53:40|115|114.94|115.1|115.04|115.1|115.04|115|114.94|19663
1629791640000|2021-08-24 07:54:00|115.08|115.02|115.04|114.98|115.08|115.02|115.04|114.98|6962
1629791650000|2021-08-24 07:54:10|115.02|114.96|115.04|114.96|115.04|114.96|115|114.96|4904
1629791660000|2021-08-24 07:54:20||114.98||114.98||114.98||114.96|25452
1629791670000|2021-08-24 07:54:30|115.02|114.96|115.04|114.96|115.04|114.98|115|114.96|1491
1629791690000|2021-08-24 07:54:50||114.98||114.96||114.98||114.96|9
1629791700000|2021-08-24 07:55:00|115.02|114.98|115.04|114.96|115.04|114.98|115|114.96|1829
1629791710000|2021-08-24 07:55:10|115.06|114.98|115.06|115.02|115.12|115.06|115.06|114.98|9874
1629791720000|2021-08-24 07:55:20|115.04|115|115.06|115|115.06|115.02|115.04|115|2793
1629791730000|2021-08-24 07:55:30|115.04||115.04||115.06||115.04||974
1629791740000|2021-08-24 07:55:40|115.06|115.02|115.1|115.02|115.12|115.06|115.06|115.02|2100
1629791760000|2021-08-24 07:56:00|115.08|115|115.08|115|115.08|115.02|115.06|115|4966
1629791770000|2021-08-24 07:56:10|115.06|115.02|115.08|115.02|115.08|115.02|115.04|114.96|1068
1629791780000|2021-08-24 07:56:20|115.06|115|115.06|115.02|115.08|115.02|115.06|115|0
1629791790000|2021-08-24 07:56:30||115||115||115||115|0
1629791800000|2021-08-24 07:56:40|115.04|115.02|115.06|115.02|115.06|115.02|115.04|115|8217
1629791810000|2021-08-24 07:56:50|115.08|115.04|115.08|115.04|115.08|115.04|115.08|115.02|20003
1629791820000|2021-08-24 07:57:00|115.1|115.06|115.08|115.02|115.1|115.06|115.04|115.02|6796
1629791840000|2021-08-24 07:57:20|115.06|114.98|114.96|114.92|115.06|114.98|114.96|114.92|20274
1629791850000|2021-08-24 07:57:30|114.94|114.9|114.94|114.88|114.96|114.9|114.94|114.88|705
1629791860000|2021-08-24 07:57:40|114.92|114.9|114.92|114.86|114.92|114.9|114.88|114.86|1557
1629791870000|2021-08-24 07:57:50|114.94|114.88|114.96|114.92|114.96|114.92|114.94|114.86|1550
1629791880000|2021-08-24 07:58:00|115|114.94|115.08|115.02|115.08|115.02|115|114.94|6288
1629791890000|2021-08-24 07:58:10|||||||||1230
1629791900000|2021-08-24 07:58:20|115.06|115|115.04|114.96|115.06|115|115.02|114.96|17229
1629791910000|2021-08-24 07:58:30|115.02|114.94|115.02|114.96|115.02|114.96|115.02|114.92|2990
1629791920000|2021-08-24 07:58:40|115.04|115|114.92|114.86|115.04|115|114.92|114.84|6653
1629791930000|2021-08-24 07:58:50|114.9|114.84|115.02|114.94|115.02|114.94|114.9|114.84|5697
1629791940000|2021-08-24 07:59:00|115.04|114.96|115.04|114.98|115.06|114.98|115.02|114.96|0
1629791950000|2021-08-24 07:59:10|115.06||115.06||115.06||115.06||0
1629791960000|2021-08-24 07:59:20|115.04||115.02||115.04||115.02||35
1629791970000|2021-08-24 07:59:30|115.04|114.94|114.96|114.9|115.04|114.94|114.96|114.9|4035
1629791980000|2021-08-24 07:59:40|115|114.92|114.96|114.94|115.02|114.96|114.96|114.92|4828
1629791990000|2021-08-24 07:59:50|115.02|115|115.02|114.96|115.02|115|115.02|114.94|4220
1629792000000|2021-08-24 08:00:00|115.06|114.98|115.06|114.98|115.06|114.98|115.06|114.96|0
1629792010000|2021-08-24 08:00:10||114.96||114.96||114.96||114.96|5000
1629792020000|2021-08-24 08:00:20|115.04|114.92|115.02|114.92|115.04|114.94|114.98|114.92|875
1629792030000|2021-08-24 08:00:30|115|114.9|114.94|114.86|115|114.9|114.92|114.84|6687
1629792040000|2021-08-24 08:00:40|114.92|114.84|114.9|114.84|114.92|114.84|114.9|114.8|8660
1629792060000|2021-08-24 08:01:00|114.92|114.86|114.94|114.86|114.94|114.86|114.92|114.84|6917
1629792070000|2021-08-24 08:01:10||114.88||114.88||114.88||114.88|0
1629792100000|2021-08-24 08:01:40|114.92|114.84|114.94|114.9|114.94|114.9|114.88|114.84|868
1629792120000|2021-08-24 08:02:00|114.96|114.92|115.02|114.96|115.02|114.96|114.94|114.92|1037
1629792130000|2021-08-24 08:02:10|115|114.94|115|114.92|115|114.94|114.96|114.9|3726
1629792140000|2021-08-24 08:02:20|114.98|114.9|114.98|114.92|114.98|114.92|114.98|114.9|100
1629792150000|2021-08-24 08:02:30|115|114.94|114.98|114.92|115|114.94|114.98|114.92|60
1629792160000|2021-08-24 08:02:40|114.96|114.9|114.96|114.92|114.96|114.92|114.94|114.9|7591
1629792170000|2021-08-24 08:02:50|114.94|114.9|114.94|114.88|114.94|114.9|114.94|114.86|2266
1629792180000|2021-08-24 08:03:00|114.96|114.9|114.94|114.9|114.96|114.9|114.92|114.86|2971
1629792190000|2021-08-24 08:03:10|114.96|114.92|115.02|114.96|115.02|114.98|114.96|114.92|7835
1629792200000|2021-08-24 08:03:20|115.04|114.98|115.04|114.98|115.04|114.98|115.02|114.98|911
1629792210000|2021-08-24 08:03:30|115.06|115|115.02|114.98|115.06|115|115.02|114.98|2158
1629792230000|2021-08-24 08:03:50||114.96||114.96||114.96||114.96|0
1629792240000|2021-08-24 08:04:00||114.98||114.98||114.98||114.98|0
1629792250000|2021-08-24 08:04:10|||||||||854
1629792260000|2021-08-24 08:04:20|||||||||1319
1629792270000|2021-08-24 08:04:30|||||||||2341
1629792290000|2021-08-24 08:04:50||115||115||115||115|2719
1629792300000|2021-08-24 08:05:00|115.04|114.98|115.06|115|115.08|115|115.02|114.98|27279
1629792310000|2021-08-24 08:05:10|115.08|115.02|115.1|115.04|115.14|115.08|115.08|115.02|7419
1629792320000|2021-08-24 08:05:20|115.08|115.02|115.08|115.04|115.08|115.04|115.04|115|3738
1629792330000|2021-08-24 08:05:30|115.06|115.02|115.08|115|115.1|115.02|115|114.96|144806
1629792340000|2021-08-24 08:05:40|115.06||115.08||115.08||115.06||0
1629792350000|2021-08-24 08:05:50|||||||||5022
1629792360000|2021-08-24 08:06:00|115.06|115.02|115.12|115.04|115.14|115.04|115.04|115.02|11361
1629792380000|2021-08-24 08:06:20|115.14|115.06|115.16|115.1|115.2|115.14|115.14|115.06|30601
1629792390000|2021-08-24 08:06:30|115.14|115.08|115.18|115.12|115.2|115.14|115.12|115.08|4048
1629792400000|2021-08-24 08:06:40|115.16|115.08|115.14|115.08|115.18|115.08|115.1|115.04|4642
1629792410000|2021-08-24 08:06:50|115.12||115.12||115.14||115.12||1314
1629792420000|2021-08-24 08:07:00|115.14|115.1|115.18|115.1|115.18|115.12|115.12|115.08|13678
1629792430000|2021-08-24 08:07:10|115.16||115.18||115.18||115.16||3588
1629792450000|2021-08-24 08:07:30|||||||||12089
1629792460000|2021-08-24 08:07:40|||||||||8023
1629792470000|2021-08-24 08:07:50|115.16|115.12|115.16|115.12|115.16|115.14|115.14|115.1|8139
1629792480000|2021-08-24 08:08:00|115.18||115.18||115.18||115.18||5649
1629792490000|2021-08-24 08:08:10||115.14||115.14||115.14||115.14|8008
1629792500000|2021-08-24 08:08:20|||||||||40015
1629792520000|2021-08-24 08:08:40|115.16|115.12|115.2|115.16|115.2|115.16|115.12|115.1|11008
1629792530000|2021-08-24 08:08:50|115.24|115.18|115.08|115.02|115.24|115.2|115.08|115|31620
1629792540000|2021-08-24 08:09:00|115.1|115.04|115|114.9|115.1|115.04|114.92|114.86|17666
1629792550000|2021-08-24 08:09:10|114.98|114.92|115.04|115|115.06|115|114.96|114.92|4248
1629792560000|2021-08-24 08:09:20|115.08|114.98|115.04|114.98|115.08|115.02|115.02|114.98|4068
1629792570000|2021-08-24 08:09:30|115.06|115|115.04|114.98|115.06|115|115.04|114.98|1181
1629792580000|2021-08-24 08:09:40|115.06|115|115.04|114.98|115.08|115|115.04|114.98|42
1629792590000|2021-08-24 08:09:50|115.06|115|115.04|114.98|115.06|115|115.04|114.98|0
1629792600000|2021-08-24 08:10:00|115.02|115|115.04|115|115.04|115|115.02|115|1669
1629792610000|2021-08-24 08:10:10|||||||||2120
1629792630000|2021-08-24 08:10:30|115.02|114.98|115.02|115|115.06|115|115|114.96|9671
1629792640000|2021-08-24 08:10:40||114.98||114.98||114.98||114.98|0
1629792650000|2021-08-24 08:10:50||115||115||115||115|1051
1629792660000|2021-08-24 08:11:00|||||||||2638
1629792670000|2021-08-24 08:11:10|||||||||1000
1629792680000|2021-08-24 08:11:20|115.06|115.02|115.08|115.04|115.14|115.08|115.06|115.02|6532
1629792690000|2021-08-24 08:11:30|115.1||115.08||115.1||115.08||1308
1629792700000|2021-08-24 08:11:40|115.1|115.06|115.12|115.06|115.12|115.06|115.1|115.06|180
1629792710000|2021-08-24 08:11:50|115.1||115.1||115.1||115.1||2144
1629792720000|2021-08-24 08:12:00|115.08|115.02|115.1|115.06|115.16|115.1|115.06|115|10641
1629792730000|2021-08-24 08:12:10|115.08|115.04|115.08|115.04|115.1|115.04|115.08|115.04|900
1629792740000|2021-08-24 08:12:20|115.06|115.02|115.04|115|115.06|115.02|115.04|114.98|245
1629792750000|2021-08-24 08:12:30|115.06|114.98|115.04|114.96|115.06|114.98|115.02|114.94|8897
1629792760000|2021-08-24 08:12:40|115.08|115|115.1|115.04|115.12|115.04|115.08|115|4327
1629792770000|2021-08-24 08:12:50|115.12|115.06|115.12|115.06|115.12|115.06|115.12|115.06|0
1629792790000|2021-08-24 08:13:10|115.14|115.08|115.14|115.08|115.16|115.08|115.12|115.06|17393
1629792800000|2021-08-24 08:13:20|115.12|115.06|115.06|115|115.12|115.06|115.06|115|2344
1629792820000|2021-08-24 08:13:40|115.08|115.02|115.04|114.98|115.08|115.02|115.02|114.98|45243
1629792830000|2021-08-24 08:13:50|115.06|115|115.1|115.04|115.1|115.04|115.04|115|11571
1629792840000|2021-08-24 08:14:00||115.02||115.04||115.04||115.02|0
1629792850000|2021-08-24 08:14:10|115.08|115|115.1|115.04|115.1|115.04|115.08|115|995
1629792860000|2021-08-24 08:14:20|115.12||115.12||115.14||115.1||1759
1629792870000|2021-08-24 08:14:30|115.1|115.06|115.1|115.04|115.14|115.06|115.08|115.04|5180
1629792880000|2021-08-24 08:14:40|115.08|115.06|115.08|115.02|115.08|115.06|115.06|115.02|3179
1629792890000|2021-08-24 08:14:50|115.06|115.04|115.08|115.02|115.1|115.04|115.06|115.02|2854
1629792900000|2021-08-24 08:15:00|115.1||115.08||115.1||115.08||876
1629792910000|2021-08-24 08:15:10|115.1|115|115.1|115.02|115.1|115.02|115.08|115|1593
1629792920000|2021-08-24 08:15:20|115.08|115.04|115.1|115.02|115.1|115.04|115.02|114.98|5381
1629792930000|2021-08-24 08:15:30|115.08|115|115.04|114.98|115.08|115|115.04|114.98|11889
1629792940000|2021-08-24 08:15:40|115.02|115|115.08|115|115.08|115|115.02|115|3
1629792960000|2021-08-24 08:16:00|115.1|115.02|115.1|115.04|115.1|115.04|115.1|115.02|0
1629792970000|2021-08-24 08:16:10|115.08||115.08||115.1||115.08||0
1629792980000|2021-08-24 08:16:20|115.12|115.06|115.16|115.08|115.16|115.1|115.12|115.06|3285
1629792990000|2021-08-24 08:16:30|||||||||63
1629793000000|2021-08-24 08:16:40||115.1||115.08||115.1||115.08|678
1629793010000|2021-08-24 08:16:50||115.1||115.12||115.12||115.1|5866
1629793020000|2021-08-24 08:17:00|||||||||19039
1629793030000|2021-08-24 08:17:10|||||||||3000
1629793040000|2021-08-24 08:17:20|115.14|115.1|115.12|115.06|115.16|115.12|115.12|115.06|124200
1629793050000|2021-08-24 08:17:30|115.1|115.08|115.08|115.02|115.12|115.08|115.08|115.02|7762
1629793060000|2021-08-24 08:17:40|||||||||3491
1629793070000|2021-08-24 08:17:50|115.1|115.04|115.16|115.1|115.16|115.12|115.1|115.04|20438
1629793080000|2021-08-24 08:18:00|115.14|115.08|115.16|115.1|115.16|115.1|115.12|115.08|28091
1629793090000|2021-08-24 08:18:10|115.18|115.12|115.24|115.16|115.24|115.16|115.18|115.12|2517
1629793100000|2021-08-24 08:18:20|115.26|115.18|115.28|115.2|115.28|115.2|115.26|115.18|1378
1629793110000|2021-08-24 08:18:30|115.3|115.22|115.3|115.24|115.3|115.24|115.22|115.16|4260
1629793120000|2021-08-24 08:18:40|115.28|115.26|115.26|115.2|115.28|115.26|115.24|115.2|1813
1629793130000|2021-08-24 08:18:50|115.28|115.22|115.22|115.16|115.28|115.22|115.22|115.16|68
1629793140000|2021-08-24 08:19:00|115.26|115.18|115.24|115.18|115.26|115.18|115.24|115.16|2259
1629793150000|2021-08-24 08:19:10|115.28|115.2|115.28|115.24|115.28|115.24|115.28|115.2|510
1629793160000|2021-08-24 08:19:20|115.3|115.26|115.28|115.24|115.3|115.28|115.28|115.24|4379
1629793180000|2021-08-24 08:19:40|115.26|115.22|115.3|115.24|115.3|115.24|115.2|115.16|36077
1629793190000|2021-08-24 08:19:50|115.28|115.26|115.28|115.24|115.3|115.26|115.28|115.24|0
1629793200000|2021-08-24 08:20:00|115.26|115.2|115.28|115.2|115.28|115.2|115.24|115.16|5635
1629793220000|2021-08-24 08:20:20|115.26||115.28||115.28||115.26||19281
1629793230000|2021-08-24 08:20:30|115.26||115.28||115.28||115.26||3287
1629793240000|2021-08-24 08:20:40||115.22||115.2||115.22||115.2|58816
1629793250000|2021-08-24 08:20:50|115.26|115.22|115.26|115.22|115.26|115.22|115.26|115.22|429
1629793260000|2021-08-24 08:21:00|115.24|115.2|115.22|115.16|115.26|115.2|115.2|115.16|1950
1629793270000|2021-08-24 08:21:10||115.14||115.16||115.16||115.14|1000
1629793290000|2021-08-24 08:21:30||115.18||115.18||115.18||115.18|0
1629793300000|2021-08-24 08:21:40|115.2|115.16|115.2|115.12|115.2|115.16|115.18|115.1|3174
1629793310000|2021-08-24 08:21:50|||||||||12949
1629793330000|2021-08-24 08:22:10|||||||||4341
1629793340000|2021-08-24 08:22:20|115.18|115.1|115.2|115.14|115.22|115.14|115.12|115.04|13786
1629793350000|2021-08-24 08:22:30|115.22|115.16|115.22|115.18|115.22|115.18|115.22|115.16|1550
1629793360000|2021-08-24 08:22:40|115.24|115.2|115.26|115.22|115.26|115.22|115.24|115.2|104
1629793370000|2021-08-24 08:22:50|||||||||3488
1629793380000|2021-08-24 08:23:00|115.3|115.24|115.28|115.22|115.3|115.24|115.24|115.18|9847
1629793390000|2021-08-24 08:23:10|115.26|115.2|115.22|115.18|115.26|115.22|115.22|115.18|72351
1629793400000|2021-08-24 08:23:20|115.26|115.2|115.28|115.2|115.28|115.2|115.26|115.18|8736
1629793410000|2021-08-24 08:23:30|115.26||115.28||115.28||115.26||50536
1629793420000|2021-08-24 08:23:40|115.26||115.26||115.26||115.26||0
1629793430000|2021-08-24 08:23:50|115.24||115.26||115.26||115.24||8624
1629793440000|2021-08-24 08:24:00|115.24|115.18|115.24|115.2|115.24|115.2|115.2|115.14|50615
1629793450000|2021-08-24 08:24:10|115.22|115.18|115.2|115.16|115.22|115.18|115.2|115.14|1951
1629793460000|2021-08-24 08:24:20|115.18|115.12|115.18|115.1|115.2|115.16|115.18|115.1|3726
1629793480000|2021-08-24 08:24:40|115.16|115.08|115.1|115.06|115.18|115.12|115.1|115.06|4801
1629793500000|2021-08-24 08:25:00|115.12|115.08|115.18|115.12|115.18|115.12|115.12|115.08|3267
1629793510000|2021-08-24 08:25:10||115.14||115.14||115.14||115.14|26961
1629793520000|2021-08-24 08:25:20|115.16|115.12|115.16|115.12|115.16|115.12|115.16|115.12|441
1629793530000|2021-08-24 08:25:30|115.14|115.14|115.14|115.08|115.14|115.14|115.14|115.08|4934
1629793540000|2021-08-24 08:25:40|115.12|115.12|115.14|115.08|115.14|115.12|115.12|115.08|12627
1629793550000|2021-08-24 08:25:50|115.16|115.1|115.22|115.16|115.24|115.16|115.16|115.1|9545
1629793560000|2021-08-24 08:26:00||115.18||115.16||115.18||115.14|0
1629793570000|2021-08-24 08:26:10||115.18||115.18||115.18||115.18|0
1629793580000|2021-08-24 08:26:20|115.2|115.16|115.2|115.16|115.22|115.16|115.2|115.16|2000
1629793590000|2021-08-24 08:26:30|115.18|115.14|115.18|115.1|115.18|115.14|115.16|115.1|3438
1629793600000|2021-08-24 08:26:40||115.12||115.12||115.12||115.12|0
1629793610000|2021-08-24 08:26:50|115.16|115.1|115.12|115.06|115.16|115.1|115.1|115.04|6857
1629793620000|2021-08-24 08:27:00||115.08||115.06||115.08||115.06|500
1629793630000|2021-08-24 08:27:10|115.1|115.02|115.04|115|115.1|115.02|115.04|115|5668
1629793640000|2021-08-24 08:27:20|115.02|114.96|115.04|115|115.04|115|115.02|114.96|4460
1629793650000|2021-08-24 08:27:30||114.98||115||115||114.98|0
1629793660000|2021-08-24 08:27:40||114.98||115||115||114.98|9749
1629793670000|2021-08-24 08:27:50|115.06|115.02|115.08|115.04|115.08|115.04|115.04|115.02|7147
1629793680000|2021-08-24 08:28:00|115.1|115.06|115.06|115.02|115.1|115.08|115.06|115|3775
1629793690000|2021-08-24 08:28:10||115.04||115.02||115.04||115.02|1500
1629793700000|2021-08-24 08:28:20|115.04|115|115.04|115|115.04|115|115.04|114.98|4084
1629793710000|2021-08-24 08:28:30|115.08|115.02|115.08|115.02|115.12|115.06|115.08|115.02|20196
1629793720000|2021-08-24 08:28:40|115.06|115.04|115.04|114.98|115.06|115.04|114.98|114.94|3211
1629793730000|2021-08-24 08:28:50|||||||||877
1629793740000|2021-08-24 08:29:00|115.08|115|115.08|115.02|115.08|115.02|115.04|115|5575
1629793750000|2021-08-24 08:29:10|115.1|115.04|115.14|115.08|115.16|115.08|115.08|115.04|1022
1629793760000|2021-08-24 08:29:20|115.16||115.18||115.18||115.16||0
1629793770000|2021-08-24 08:29:30|||||||||8613
1629793780000|2021-08-24 08:29:40|115.2|115.1|115.2|115.12|115.2|115.12|115.2|115.1|2
1629793800000|2021-08-24 08:30:00|115.22|115.14|115.24|115.16|115.26|115.16|115.22|115.14|3400
1629793810000|2021-08-24 08:30:10|115.22||115.22||115.22||115.22||2500
1629793820000|2021-08-24 08:30:20|||||||||2154
1629793830000|2021-08-24 08:30:30|||||||||1736
1629793840000|2021-08-24 08:30:40|||||||||5067
1629793850000|2021-08-24 08:30:50|115.2|115.14|115.22|115.16|115.22|115.16|115.2|115.14|1560
1629793860000|2021-08-24 08:31:00|115.2|115.18|115.26|115.22|115.26|115.22|115.2|115.14|5180
1629793880000|2021-08-24 08:31:20|||||||||150000
1629793890000|2021-08-24 08:31:30|115.3|115.24|115.28|115.22|115.3|115.24|115.28|115.22|13886
1629793900000|2021-08-24 08:31:40||115.24||115.24||115.24||115.24|0
1629793910000|2021-08-24 08:31:50||115.22||115.22||115.24||115.22|1020
1629793920000|2021-08-24 08:32:00|115.26|115.24|115.28|115.22|115.28|115.24|115.26|115.22|0
1629793930000|2021-08-24 08:32:10|115.26||115.26||115.28||115.26||122
1629793940000|2021-08-24 08:32:20|115.24|115.18|115.34|115.3|115.36|115.3|115.24|115.18|22198
1629793950000|2021-08-24 08:32:30|115.4|115.32|115.32|115.26|115.4|115.34|115.3|115.26|10674
1629793960000|2021-08-24 08:32:40|115.3|115.28|115.32|115.24|115.32|115.28|115.28|115.22|4337
1629793980000|2021-08-24 08:33:00|||||||||2502
1629793990000|2021-08-24 08:33:10|115.36|115.28|115.34|115.28|115.36|115.3|115.32|115.28|272
1629794000000|2021-08-24 08:33:20|115.32|115.24|115.3|115.24|115.32|115.24|115.3|115.24|2808
1629794010000|2021-08-24 08:33:30|115.28|115.2|115.28|115.24|115.3|115.24|115.22|115.14|10230
1629794020000|2021-08-24 08:33:40|115.3||115.3||115.3||115.3||1000
1629794040000|2021-08-24 08:34:00|115.24|115.22|115.28|115.2|115.32|115.24|115.24|115.18|25131
1629794050000|2021-08-24 08:34:10|115.26|115.16|115.24|115.16|115.26|115.16|115.24|115.16|2615
1629794060000|2021-08-24 08:34:20|115.26|115.2|115.26|115.22|115.28|115.22|115.26|115.2|13667
1629794070000|2021-08-24 08:34:30|115.28|115.2|115.28|115.24|115.3|115.24|115.22|115.16|10702
1629794080000|2021-08-24 08:34:40|115.3|115.26|115.38|115.3|115.38|115.3|115.3|115.26|24672
1629794090000|2021-08-24 08:34:50|115.36|115.28|115.3|115.26|115.36|115.28|115.28|115.22|10088
1629794100000|2021-08-24 08:35:00|115.28|115.22|115.28|115.26|115.28|115.26|115.28|115.22|150
1629794110000|2021-08-24 08:35:10|115.26|115.22|115.24|115.16|115.26|115.22|115.22|115.16|620
1629794160000|2021-08-24 08:36:00|115.22|115.14|115.08|115.02|115.22|115.14|115.08|115|24111
1629794170000|2021-08-24 08:36:10|115.12|115.04|115.18|115.1|115.18|115.1|115.12|115.04|2032
1629794180000|2021-08-24 08:36:20||115.08||115.1||115.1||115.08|301
1629794190000|2021-08-24 08:36:30|115.2|115.12|115.22|115.16|115.24|115.18|115.2|115.12|6984
1629794200000|2021-08-24 08:36:40|||||||||1000
1629794210000|2021-08-24 08:36:50|115.2|115.12|115.16|115.08|115.22|115.16|115.14|115.06|4941
1629794220000|2021-08-24 08:37:00||115.1||115.12||115.12||115.1|420
1629794230000|2021-08-24 08:37:10||115.1||115.1||115.1||115.1|0
1629794240000|2021-08-24 08:37:20|115.18|115.12|115.2|115.16|115.22|115.16|115.18|115.12|22644
1629794250000|2021-08-24 08:37:30|115.22|115.14|115.14|115.06|115.22|115.14|115.12|115.04|28863
1629794260000|2021-08-24 08:37:40|115.12|115.04|115.1|115.04|115.12|115.04|115.1|115.04|0
1629794270000|2021-08-24 08:37:50|115.08|115.02|115.06|115.02|115.08|115.02|115.06|114.98|33
1629794280000|2021-08-24 08:38:00|115.04|114.98|115.06|115|115.08|115.02|115.02|114.96|3188
1629794290000|2021-08-24 08:38:10|115.04|114.98|115.02|114.94|115.04|114.98|115|114.92|9562
1629794300000|2021-08-24 08:38:20|115|114.96|115|114.94|115|114.96|114.98|114.94|0
1629794310000|2021-08-24 08:38:30|114.98|114.96|114.98|114.92|115|114.96|114.96|114.88|1733
1629794320000|2021-08-24 08:38:40|114.96|114.9|114.94|114.86|114.96|114.9|114.94|114.86|10389
1629794330000|2021-08-24 08:38:50|114.96|114.88|114.98|114.96|115.02|114.96|114.94|114.88|26185
1629794340000|2021-08-24 08:39:00|115.02||115.02||115.02||115.02||0
1629794350000|2021-08-24 08:39:10|115.04|114.98|115.06|114.98|115.06|114.98|114.98|114.94|4765
1629794360000|2021-08-24 08:39:20|115.02|114.96|115.02|114.96|115.06|114.98|114.96|114.94|7272
1629794370000|2021-08-24 08:39:30|115.04|114.98|115.02|114.96|115.04|114.98|115|114.96|869
1629794380000|2021-08-24 08:39:40|115.04|114.98|115.04|115.02|115.04|115.02|115.02|114.96|0
1629794400000|2021-08-24 08:40:00|115.08|115.04|115.18|115.12|115.18|115.12|115.08|115.04|10303
1629794410000|2021-08-24 08:40:10|||||||||4111
1629794430000|2021-08-24 08:40:30|115.16|115.08|115.18|115.14|115.18|115.14|115.14|115.08|7212
1629794440000|2021-08-24 08:40:40|115.22|115.16|115.24|115.2|115.24|115.2|115.22|115.16|7147
1629794450000|2021-08-24 08:40:50|||||||||1721
1629794460000|2021-08-24 08:41:00|||||||||1000
1629794470000|2021-08-24 08:41:10|115.22|115.18|115.24|115.2|115.24|115.2|115.2|115.18|4509
1629794480000|2021-08-24 08:41:20|||||||||3000
1629794490000|2021-08-24 08:41:30|||||||||900
1629794500000|2021-08-24 08:41:40|||||||||247
1629794520000|2021-08-24 08:42:00|115.26|115.22|115.32|115.26|115.34|115.28|115.24|115.2|1271
1629794530000|2021-08-24 08:42:10||115.28||115.28||115.28||115.26|0
1629794540000|2021-08-24 08:42:20|115.3|115.26|115.32|115.26|115.34|115.32|115.28|115.24|13663
1629794550000|2021-08-24 08:42:30|115.34|115.28|115.32|115.26|115.34|115.28|115.3|115.26|24329
1629794560000|2021-08-24 08:42:40|115.3||115.32||115.32||115.3||0
1629794580000|2021-08-24 08:43:00|115.3|115.24|115.28|115.24|115.32|115.24|115.28|115.24|1494
1629794590000|2021-08-24 08:43:10|115.26|115.22|115.22|115.18|115.28|115.22|115.22|115.16|14267
1629794600000|2021-08-24 08:43:20|115.26|115.2|115.24|115.2|115.26|115.2|115.24|115.2|0
1629794610000|2021-08-24 08:43:30|115.28|115.22|115.3|115.22|115.3|115.22|115.28|115.2|4533
1629794620000|2021-08-24 08:43:40|115.32|115.24|115.28|115.2|115.32|115.24|115.26|115.2|5965
1629794630000|2021-08-24 08:43:50|115.26|115.22|115.24|115.2|115.26|115.22|115.24|115.2|339
1629794640000|2021-08-24 08:44:00|115.22|115.18|115.24|115.18|115.24|115.18|115.22|115.18|15895
1629794650000|2021-08-24 08:44:10|115.22|115.14|115.18|115.14|115.22|115.14|115.18|115.14|6360
1629794660000|2021-08-24 08:44:20|115.16|115.12|115.14|115.12|115.16|115.12|115.14|115.06|5879
1629794670000|2021-08-24 08:44:30||115.08||115.08||115.08||115.08|482
1629794680000|2021-08-24 08:44:40|115.12|115.06|115.1|115.04|115.12|115.06|115.1|115.04|5
1629794690000|2021-08-24 08:44:50|115.12|115.06|115.12|115.06|115.12|115.08|115.12|115.04|344
1629794700000|2021-08-24 08:45:00||115.04||115.04||115.04||115.04|0
1629794710000|2021-08-24 08:45:10|115.14|115.06|115.16|115.12|115.16|115.12|115.14|115.06|2863
1629794740000|2021-08-24 08:45:40|115.18|115.14|115.2|115.14|115.24|115.16|115.18|115.14|1656
1629794750000|2021-08-24 08:45:50|115.18|115.12|115.12|115.08|115.2|115.12|115.12|115.08|2396
1629794760000|2021-08-24 08:46:00|115.14|115.1|115.14|115.08|115.16|115.1|115.08|115.04|4357
1629794770000|2021-08-24 08:46:10||115.06||115.08||115.08||115.06|0
1629794780000|2021-08-24 08:46:20|||||||||853
1629794790000|2021-08-24 08:46:30|115.16|115.1|115.18|115.12|115.2|115.12|115.16|115.1|365
1629794800000|2021-08-24 08:46:40|115.14|115.1|115.18|115.14|115.18|115.14|115.14|115.1|7244
1629794810000|2021-08-24 08:46:50|115.16|115.12|115.18|115.14|115.18|115.14|115.16|115.1|1505
1629794820000|2021-08-24 08:47:00|115.16|115.12|115.18|115.12|115.18|115.14|115.16|115.1|50
1629794830000|2021-08-24 08:47:10||115.1||115.12||115.14||115.1|978
1629794840000|2021-08-24 08:47:20||115.1||115.1||115.1||115.1|0
1629794850000|2021-08-24 08:47:30|115.16|115.12|115.16|115.12|115.18|115.12|115.16|115.1|1103
1629794860000|2021-08-24 08:47:40|115.14|115.1|115.14|115.06|115.14|115.1|115.12|115.06|8749
1629794870000|2021-08-24 08:47:50|115.12|115.04|115.14|115.1|115.14|115.1|115.12|115.04|0
1629794880000|2021-08-24 08:48:00|115.16|115.12|115.18|115.12|115.18|115.12|115.16|115.12|0
1629794890000|2021-08-24 08:48:10|||||||||5000
1629794900000|2021-08-24 08:48:20|115.16|115.1|115.26|115.18|115.26|115.18|115.16|115.1|1426
1629794910000|2021-08-24 08:48:30|115.28|115.2|115.26|115.18|115.28|115.2|115.24|115.18|1500
1629794920000|2021-08-24 08:48:40|115.24|115.2|115.28|115.2|115.28|115.22|115.22|115.16|5606
1629794930000|2021-08-24 08:48:50|115.26||115.26||115.26||115.26||0
1629794940000|2021-08-24 08:49:00|115.24|115.22|115.26|115.2|115.26|115.22|115.24|115.2|2
1629794950000|2021-08-24 08:49:10|115.24|115.16|115.22|115.18|115.24|115.18|115.2|115.16|5941
1629794960000|2021-08-24 08:49:20|115.26|115.2|115.26|115.22|115.3|115.22|115.26|115.18|3
1629794970000|2021-08-24 08:49:30|115.28||115.3||115.3||115.28||518
1629794980000|2021-08-24 08:49:40|115.28|115.24|115.3|115.24|115.3|115.24|115.26|115.24|0
1629794990000|2021-08-24 08:49:50|115.32||115.32||115.32||115.3||0
1629795000000|2021-08-24 08:50:00|115.3|115.22|115.26|115.22|115.3|115.24|115.26|115.22|5668
1629795010000|2021-08-24 08:50:10|115.24|115.2|115.24|115.18|115.24|115.2|115.18|115.12|7653
1629795020000|2021-08-24 08:50:20|115.26|115.2|115.26|115.2|115.28|115.2|115.22|115.14|2000
1629795030000|2021-08-24 08:50:30|115.24|115.18|115.2|115.12|115.24|115.2|115.18|115.1|9794
1629795050000|2021-08-24 08:50:50|115.22|115.14|115.24|115.16|115.24|115.16|115.22|115.14|1100
1629795070000|2021-08-24 08:51:10|115.22||115.24||115.24||115.22||190
1629795080000|2021-08-24 08:51:20|115.22||115.22||115.22||115.22||9190
1629795090000|2021-08-24 08:51:30|115.24|115.18|115.26|115.22|115.3|115.24|115.24|115.16|22260
1629795100000|2021-08-24 08:51:40|115.28||115.28||115.28||115.28||532
1629795110000|2021-08-24 08:51:50|115.26|115.24|115.28|115.24|115.3|115.24|115.26|115.24|570
1629795120000|2021-08-24 08:52:00|115.26|115.2|115.18|115.12|115.26|115.2|115.18|115.12|13085
1629795130000|2021-08-24 08:52:10|115.2|115.14|115.24|115.16|115.24|115.18|115.2|115.14|4672
1629795140000|2021-08-24 08:52:20|115.26|115.18|115.26|115.18|115.26|115.18|115.26|115.18|6733
1629795150000|2021-08-24 08:52:30|115.24|115.16|115.22|115.16|115.24|115.16|115.22|115.16|0
1629795160000|2021-08-24 08:52:40|115.24|115.18|115.24|115.18|115.26|115.2|115.24|115.16|0
1629795170000|2021-08-24 08:52:50|115.22|115.16|115.18|115.12|115.22|115.16|115.12|115.06|18914
1629795180000|2021-08-24 08:53:00|115.22|115.14|115.22|115.16|115.22|115.16|115.22|115.14|570
1629795190000|2021-08-24 08:53:10|115.2|115.14|115.12|115.06|115.2|115.14|115.12|115.06|66443
1629795200000|2021-08-24 08:53:20|115.1|115.04|115.1|115.04|115.1|115.04|115.1|115.04|0
1629795210000|2021-08-24 08:53:30|115.08|115.02|115.12|115.06|115.12|115.06|115.06|115|1027
1629795220000|2021-08-24 08:53:40|115.14|115.08|115.12|115.06|115.14|115.08|115.12|115.06|1000
1629795230000|2021-08-24 08:53:50|115.14|115.08|115.14|115.08|115.14|115.08|115.14|115.08|4318
1629795240000|2021-08-24 08:54:00|115.16|115.1|115.18|115.12|115.2|115.12|115.16|115.1|0
1629795250000|2021-08-24 08:54:10|115.22|115.14|115.2|115.14|115.22|115.16|115.2|115.14|40
1629795260000|2021-08-24 08:54:20|115.22|115.16|115.18|115.12|115.22|115.16|115.18|115.12|1646
1629795270000|2021-08-24 08:54:30|||||||||14677
1629795280000|2021-08-24 08:54:40|115.16||115.2||115.2||115.16||8000
1629795320000|2021-08-24 08:55:20|||||||||600
1629795330000|2021-08-24 08:55:30|115.18|115.14|115.18|115.14|115.18|115.14|115.18|115.14|20318
1629795340000|2021-08-24 08:55:40||115.12||115.14||115.14||115.12|750
1629795350000|2021-08-24 08:55:50|115.16|115.12|115.18|115.14|115.18|115.14|115.14|115.12|4526
1629795360000|2021-08-24 08:56:00|115.16|115.12|115.08|115.02|115.16|115.12|115.08|115.02|8202
1629795370000|2021-08-24 08:56:10||115.04||115.04||115.04||115.04|434
1629795380000|2021-08-24 08:56:20|115.1|115.06|115.12|115.06|115.12|115.1|115.1|115.04|8979
1629795390000|2021-08-24 08:56:30|115.14|115.08|115.16|115.12|115.18|115.12|115.12|115.06|1877
1629795400000|2021-08-24 08:56:40|115.14|115.08|115.12|115.08|115.14|115.08|115.1|115.06|801
1629795410000|2021-08-24 08:56:50|115.16|115.1|115.16|115.1|115.16|115.12|115.16|115.1|1178
1629795420000|2021-08-24 08:57:00|115.14|115.12|115.14|115.12|115.14|115.12|115.12|115.1|10469
1629795430000|2021-08-24 08:57:10|115.16||115.16||115.16||115.16||17863
1629795460000|2021-08-24 08:57:40|115.14|115.1|115.12|115.06|115.14|115.1|115.12|115.06|7536
1629795470000|2021-08-24 08:57:50||115.08||115.08||115.08||115.08|0
1629795480000|2021-08-24 08:58:00|115.1|115.06|115.1|115.06|115.1|115.06|115.08|115.04|1618
1629795490000|2021-08-24 08:58:10|||||||||800
1629795500000|2021-08-24 08:58:20||115.08||115.06||115.08||115.06|0
1629795510000|2021-08-24 08:58:30|115.12|115.08|115.08|115.02|115.12|115.08|115.08|115.02|2562
1629795520000|2021-08-24 08:58:40|115.06|115|115.1|115.04|115.1|115.04|115.06|115|400
1629795530000|2021-08-24 08:58:50||115.06||115.06||115.06||115.04|9
1629795540000|2021-08-24 08:59:00|115.12|115.08|115.16|115.12|115.16|115.12|115.12|115.08|3505
1629795550000|2021-08-24 08:59:10|115.14|115.08|115.12|115.06|115.14|115.08|115.1|115.06|14516
1629795560000|2021-08-24 08:59:20|115.1||115.1||115.1||115.1||18
1629795570000|2021-08-24 08:59:30|115.08|115.04|115.08|115.02|115.08|115.04|115.06|115|3426
1629795580000|2021-08-24 08:59:40|||||||||2200
1629795590000|2021-08-24 08:59:50|115.1|115.04|115.1|115.06|115.1|115.06|115.08|115.04|2767
1629795600000|2021-08-24 09:00:00|115.08|115.04|115.08|115.04|115.1|115.04|115.06|115.02|10704
1629795610000|2021-08-24 09:00:10|115.06|115.02|115.06|115.02|115.08|115.04|115.06|115|6279
1629795620000|2021-08-24 09:00:20|115.04|115|115.04|115|115.06|115|115.02|115|5271
1629795630000|2021-08-24 09:00:30|115.08|115.02|115.08|115.04|115.08|115.04|115.08|115.02|694
1629795640000|2021-08-24 09:00:40|115.06|115.02|115.08|115.02|115.08|115.04|115.06|115|4688
1629795650000|2021-08-24 09:00:50|115.06|115|115.04|115|115.06|115.02|115.04|115|10000
1629795660000|2021-08-24 09:01:00|115.06|115.02|115.1|115.04|115.1|115.04|115.06|115.02|4207
1629795670000|2021-08-24 09:01:10|115.12|115.06|115.12|115.06|115.14|115.06|115.1|115.04|2372
1629795690000|2021-08-24 09:01:30|115.16|115.08|115.18|115.12|115.18|115.12|115.16|115.08|12651
1629795700000|2021-08-24 09:01:40|115.2|115.14|115.18|115.12|115.2|115.14|115.18|115.12|1
1629795710000|2021-08-24 09:01:50|115.2|115.14|115.2|115.14|115.2|115.14|115.2|115.14|750
1629795720000|2021-08-24 09:02:00|115.18|115.12|115.2|115.16|115.2|115.16|115.14|115.1|4458
1629795730000|2021-08-24 09:02:10|115.22|115.18|115.22|115.18|115.24|115.2|115.22|115.14|251
1629795740000|2021-08-24 09:02:20|115.2|115.14|115.22|115.16|115.22|115.16|115.2|115.14|2500
1629795750000|2021-08-24 09:02:30|115.2|115.14|115.22|115.16|115.22|115.16|115.2|115.14|0
1629795760000|2021-08-24 09:02:40|115.2|115.14|115.22|115.18|115.22|115.2|115.14|115.12|34017
1629795790000|2021-08-24 09:03:10||115.2||115.2||115.2||115.18|49366
1629795800000|2021-08-24 09:03:20|||||||||2000
1629795810000|2021-08-24 09:03:30|115.24|115.24|115.3|115.24|115.3|115.26|115.24|115.22|9812
1629795820000|2021-08-24 09:03:40|115.28|115.22|115.22|115.18|115.28|115.22|115.22|115.18|7975
1629795830000|2021-08-24 09:03:50|115.2|115.16|115.22|115.16|115.24|115.2|115.2|115.16|8405
1629795840000|2021-08-24 09:04:00|115.24|115.2|115.26|115.18|115.28|115.22|115.22|115.16|40429
1629795850000|2021-08-24 09:04:10|115.24||115.24||115.24||115.24||0
1629795860000|2021-08-24 09:04:20|115.22|115.16|115.22|115.16|115.22|115.16|115.16|115.1|11162
1629795870000|2021-08-24 09:04:30|115.2|115.14|115.2|115.16|115.22|115.16|115.2|115.14|1981
1629795880000|2021-08-24 09:04:40|115.22||115.22||115.22||115.2||1736
1629795890000|2021-08-24 09:04:50|115.24|115.18|115.26|115.2|115.3|115.26|115.24|115.18|11134
1629795900000|2021-08-24 09:05:00|115.24|115.22|115.22|115.18|115.26|115.22|115.16|115.14|30524
1629795910000|2021-08-24 09:05:10|115.2|115.16|115.22|115.16|115.22|115.16|115.2|115.14|2018
1629795920000|2021-08-24 09:05:20|115.24|115.18|115.22|115.16|115.26|115.2|115.22|115.16|10213
1629795930000|2021-08-24 09:05:30|115.24|115.2|115.26|115.22|115.26|115.22|115.24|115.2|4458
1629795940000|2021-08-24 09:05:40||115.2||115.2||115.2||115.2|9
1629795950000|2021-08-24 09:05:50||115.22||115.2||115.22||115.2|900
1629795960000|2021-08-24 09:06:00|115.24|115.16|115.22|115.18|115.24|115.18|115.22|115.16|3796
1629795970000|2021-08-24 09:06:10||115.2||115.2||115.2||115.2|2148
1629795980000|2021-08-24 09:06:20|115.26|115.22|115.26|115.22|115.26|115.22|115.26|115.2|24
1629795990000|2021-08-24 09:06:30|115.28|115.24|115.28|115.22|115.3|115.26|115.26|115.22|1895
1629796000000|2021-08-24 09:06:40||115.24||115.24||115.24||115.24|51
1629796010000|2021-08-24 09:06:50|115.26|115.2|115.26|115.2|115.28|115.2|115.24|115.18|990
1629796020000|2021-08-24 09:07:00|115.24|115.18|115.26|115.2|115.26|115.2|115.24|115.18|1
1629796030000|2021-08-24 09:07:10|115.28|115.18|115.3|115.24|115.3|115.26|115.28|115.18|1660
1629796040000|2021-08-24 09:07:20|115.28|115.22|115.3|115.24|115.3|115.26|115.28|115.22|19985
1629796050000|2021-08-24 09:07:30|115.28|115.22|115.26|115.22|115.28|115.22|115.24|115.2|4214
1629796060000|2021-08-24 09:07:40|115.28|115.24|115.28|115.24|115.36|115.3|115.28|115.22|48122
1629796070000|2021-08-24 09:07:50|115.32|115.26|115.32|115.26|115.32|115.28|115.32|115.26|1473
1629796080000|2021-08-24 09:08:00|115.3||115.3||115.3||115.28||215
1629796100000|2021-08-24 09:08:20|115.32|115.28|115.28|115.22|115.32|115.28|115.28|115.22|5189
1629796110000|2021-08-24 09:08:30|115.3|115.24|115.3|115.24|115.32|115.26|115.3|115.22|9304
1629796120000|2021-08-24 09:08:40|115.28|115.22|115.26|115.22|115.28|115.24|115.24|115.2|14689
1629796130000|2021-08-24 09:08:50|115.24|115.24|115.3|115.22|115.3|115.24|115.24|115.18|13103
1629796140000|2021-08-24 09:09:00|115.24||115.3||115.3||115.24||1243
1629796150000|2021-08-24 09:09:10|115.28|115.24|115.28|115.24|115.28|115.24|115.26|115.22|1493
1629796170000|2021-08-24 09:09:30|115.26|115.26|115.28|115.24|115.28|115.26|115.26|115.2|2434
1629796180000|2021-08-24 09:09:40|115.3||115.28||115.3||115.28||0
1629796190000|2021-08-24 09:09:50|115.26|115.2|115.26|115.2|115.28|115.22|115.26|115.18|1626
1629796210000|2021-08-24 09:10:10|115.28|115.22|115.3|115.26|115.3|115.28|115.28|115.22|2018
1629796220000|2021-08-24 09:10:20||115.24||115.24||115.24||115.24|2440
1629796230000|2021-08-24 09:10:30|115.28|115.22|115.28|115.2|115.28|115.22|115.26|115.2|12986
1629796240000|2021-08-24 09:10:40|115.26||115.26||115.28||115.26||0
1629796250000|2021-08-24 09:10:50|||||||||10000
1629796260000|2021-08-24 09:11:00|115.24|115.18|115.26|115.2|115.26|115.2|115.24|115.18|8075
1629796280000|2021-08-24 09:11:20|115.24||115.24||115.24||115.24||420
1629796290000|2021-08-24 09:11:30|||||||||2158
1629796300000|2021-08-24 09:11:40|115.26|115.22|115.3|115.24|115.3|115.24|115.26|115.22|2483
1629796310000|2021-08-24 09:11:50||115.26||115.26||115.26||115.26|0
1629796320000|2021-08-24 09:12:00|115.32|115.28|115.3|115.24|115.32|115.3|115.28|115.22|25758
1629796330000|2021-08-24 09:12:10|115.32|115.26|115.3|115.26|115.32|115.26|115.28|115.26|10944
1629796340000|2021-08-24 09:12:20|115.32|115.28|115.36|115.3|115.36|115.3|115.28|115.26|13985
1629796350000|2021-08-24 09:12:30|||||||||5000
1629796360000|2021-08-24 09:12:40|115.38|115.32|115.36|115.3|115.4|115.34|115.36|115.3|7802
1629796370000|2021-08-24 09:12:50|115.34|115.34|115.36|115.3|115.36|115.34|115.34|115.3|11462
1629796380000|2021-08-24 09:13:00||115.32||115.32||115.32||115.3|0
1629796400000|2021-08-24 09:13:20|115.34|115.3|115.26|115.22|115.34|115.3|115.24|115.2|10748
1629796410000|2021-08-24 09:13:30|115.3|115.24|115.34|115.28|115.34|115.28|115.3|115.22|2
1629796420000|2021-08-24 09:13:40|115.32|115.26|115.3|115.24|115.32|115.26|115.3|115.24|2374
1629796430000|2021-08-24 09:13:50||115.26||115.24||115.26||115.24|1915
1629796440000|2021-08-24 09:14:00|115.28|115.22|115.26|115.2|115.28|115.22|115.22|115.18|8413
1629796450000|2021-08-24 09:14:10|115.28|115.22|115.28|115.24|115.28|115.24|115.28|115.22|0
1629796460000|2021-08-24 09:14:20|115.26|115.22|115.26|115.2|115.26|115.22|115.24|115.2|3445
1629796470000|2021-08-24 09:14:30|115.24||115.26||115.26||115.24||3000
1629796490000|2021-08-24 09:14:50|||||||||19
1629796500000|2021-08-24 09:15:00|115.28|115.22|115.26|115.2|115.28|115.22|115.26|115.2|6663
1629796510000|2021-08-24 09:15:10|115.28|115.22|115.26|115.2|115.28|115.22|115.26|115.2|2475
1629796520000|2021-08-24 09:15:20|115.28|115.22|115.26|115.2|115.28|115.22|115.26|115.2|0
1629796530000|2021-08-24 09:15:30|115.28|115.22|115.28|115.2|115.28|115.22|115.26|115.2|732
1629796540000|2021-08-24 09:15:40|115.26|115.22|115.26|115.2|115.28|115.22|115.26|115.2|2163
1629796550000|2021-08-24 09:15:50|||||||||297
1629796560000|2021-08-24 09:16:00|115.24|115.22|115.24|115.16|115.24|115.22|115.22|115.16|10677
1629796570000|2021-08-24 09:16:10|115.22|115.18|115.26|115.2|115.3|115.24|115.22|115.18|972
1629796580000|2021-08-24 09:16:20||115.22||115.22||115.22||115.22|0
1629796590000|2021-08-24 09:16:30|115.28||115.28||115.28||115.28||457
1629796600000|2021-08-24 09:16:40|115.26||115.26||115.28||115.26||0
1629796610000|2021-08-24 09:16:50|115.28|115.24|115.3|115.24|115.3|115.24|115.28|115.22|3235
1629796620000|2021-08-24 09:17:00|115.28|115.22|115.28|115.22|115.28|115.24|115.26|115.22|824
1629796630000|2021-08-24 09:17:10|115.26||115.26||115.26||115.26||0
1629796640000|2021-08-24 09:17:20|115.24|115.2|115.22|115.16|115.24|115.2|115.22|115.16|6849
1629796650000|2021-08-24 09:17:30|||||||||220
1629796670000|2021-08-24 09:17:50|115.24|115.18|115.32|115.26|115.34|115.28|115.24|115.18|7633
1629796680000|2021-08-24 09:18:00|115.34|115.28|115.44|115.4|115.48|115.42|115.32|115.28|16519
1629796690000|2021-08-24 09:18:10|115.46||115.46||115.46||115.46||0
1629796700000|2021-08-24 09:18:20|115.44|115.38|115.36|115.32|115.44|115.4|115.36|115.3|27089
1629796710000|2021-08-24 09:18:30|115.38|115.34|115.48|115.42|115.5|115.42|115.38|115.34|7309
1629796730000|2021-08-24 09:18:50|115.46|115.4|115.4|115.36|115.46|115.42|115.4|115.36|3118
1629796740000|2021-08-24 09:19:00|115.38|115.32|115.38|115.32|115.38|115.32|115.34|115.3|22398
1629796750000|2021-08-24 09:19:10|115.4|115.3|115.36|115.3|115.4|115.34|115.36|115.3|1497
1629796760000|2021-08-24 09:19:20|115.34|115.32|115.34|115.3|115.36|115.32|115.32|115.3|4161
1629796780000|2021-08-24 09:19:40|115.36|115.32|115.44|115.36|115.48|115.4|115.36|115.32|12962
1629796790000|2021-08-24 09:19:50||115.34||115.38||115.38||115.34|862
1629796800000|2021-08-24 09:20:00|115.42||115.44||115.44||115.42||2023
1629796810000|2021-08-24 09:20:10|115.42||115.42||115.42||115.42||0
1629796820000|2021-08-24 09:20:20|||||||||11292
1629796830000|2021-08-24 09:20:30|115.44|115.4|115.46|115.4|115.46|115.42|115.44|115.4|7272
1629796840000|2021-08-24 09:20:40|115.44|115.42|115.46|115.42|115.46|115.42|115.44|115.4|4970
1629796850000|2021-08-24 09:20:50|115.44|115.4|115.42|115.38|115.44|115.42|115.42|115.38|6989
1629796860000|2021-08-24 09:21:00|115.44|115.4|115.48|115.42|115.5|115.44|115.44|115.4|10207
1629796870000|2021-08-24 09:21:10|115.5|115.44|115.5|115.46|115.5|115.46|115.5|115.44|2253
1629796880000|2021-08-24 09:21:20|||||||||136
1629796890000|2021-08-24 09:21:30|115.48|115.44|115.5|115.44|115.5|115.46|115.48|115.44|6023
1629796900000|2021-08-24 09:21:40|115.48|115.42|115.46|115.42|115.48|115.42|115.46|115.42|15
1629796910000|2021-08-24 09:21:50|115.44|115.4|115.42|115.34|115.44|115.4|115.4|115.34|19174
1629796920000|2021-08-24 09:22:00||115.38||115.38||115.38||115.38|0
1629796930000|2021-08-24 09:22:10|||||||||215
1629796940000|2021-08-24 09:22:20|||||||||86
1629796960000|2021-08-24 09:22:40|||||||||400
1629796970000|2021-08-24 09:22:50|115.4|115.34|115.42|115.36|115.44|115.38|115.4|115.34|12351
1629796980000|2021-08-24 09:23:00|115.4|115.34|115.44|115.4|115.44|115.4|115.4|115.34|131827
1629797000000|2021-08-24 09:23:20|115.42|115.42|115.48|115.42|115.48|115.42|115.42|115.42|20846
1629797020000|2021-08-24 09:23:40|115.46|115.4|115.44|115.4|115.48|115.42|115.44|115.4|5418
1629797030000|2021-08-24 09:23:50|115.46|115.42|115.5|115.48|115.52|115.48|115.46|115.42|27952
1629797040000|2021-08-24 09:24:00|115.52|115.5|115.46|115.4|115.56|115.52|115.46|115.4|36542
1629797050000|2021-08-24 09:24:10|115.44|115.38|115.44|115.38|115.46|115.4|115.44|115.36|10000
1629797060000|2021-08-24 09:24:20||115.4||115.4||115.4||115.38|14742
1629797070000|2021-08-24 09:24:30|115.48|115.42|115.46|115.38|115.48|115.44|115.46|115.38|52
1629797080000|2021-08-24 09:24:40||115.4||115.4||115.4||115.38|0
1629797100000|2021-08-24 09:25:00|115.44|115.38|115.5|115.44|115.5|115.44|115.4|115.34|35390
1629797110000|2021-08-24 09:25:10|115.52|115.46|115.46|115.42|115.54|115.46|115.44|115.42|484
1629797120000|2021-08-24 09:25:20|115.48||115.48||115.48||115.48||0
1629797130000|2021-08-24 09:25:30|115.5|115.44|115.54|115.48|115.56|115.5|115.5|115.44|10187
1629797140000|2021-08-24 09:25:40|115.52|115.44|115.5|115.44|115.52|115.48|115.48|115.42|5499
1629797150000|2021-08-24 09:25:50||115.42||115.46||115.46||115.42|0
1629797160000|2021-08-24 09:26:00|115.48|115.44|115.46|115.42|115.5|115.44|115.44|115.4|7725
1629797170000|2021-08-24 09:26:10||115.4||115.42||115.42||115.4|995
1629797200000|2021-08-24 09:26:40|115.44|115.4|115.48|115.4|115.48|115.42|115.42|115.36|15307
1629797210000|2021-08-24 09:26:50||115.42||115.42||115.42||115.42|4330
1629797220000|2021-08-24 09:27:00|115.5|115.44|115.5|115.46|115.5|115.48|115.5|115.44|1834
1629797230000|2021-08-24 09:27:10|115.52|115.48|115.54|115.5|115.56|115.5|115.52|115.48|3966
1629797240000|2021-08-24 09:27:20||115.48||115.5||115.5||115.48|0
1629797250000|2021-08-24 09:27:30|115.52|115.46|115.52|115.46|115.52|115.46|115.52|115.46|1870
1629797270000|2021-08-24 09:27:50|115.54|115.48|115.58|115.5|115.6|115.54|115.54|115.48|10944
1629797280000|2021-08-24 09:28:00||115.52||115.52||115.54||115.52|0
1629797290000|2021-08-24 09:28:10||115.54||115.54||115.54||115.54|0
1629797300000|2021-08-24 09:28:20|115.56|115.52|115.56|115.52|115.56|115.52|115.56|115.52|3989
1629797310000|2021-08-24 09:28:30|115.6|115.54|115.56|115.52|115.6|115.56|115.54|115.52|21892
1629797320000|2021-08-24 09:28:40|115.54|115.5|115.52|115.48|115.54|115.5|115.52|115.48|7253
1629797340000|2021-08-24 09:29:00|115.5|115.46|115.48|115.42|115.5|115.46|115.46|115.4|2570
1629797350000|2021-08-24 09:29:10||115.4||115.42||115.42||115.4|5000
1629797380000|2021-08-24 09:29:40|115.46|115.38|115.46|115.38|115.46|115.42|115.42|115.36|2291
1629797410000|2021-08-24 09:30:10||115.36||115.38||115.38||115.36|0
1629797420000|2021-08-24 09:30:20|||||||||2
1629797430000|2021-08-24 09:30:30||115.4||115.4||115.4||115.38|0
1629797440000|2021-08-24 09:30:40||115.42||115.4||115.42||115.4|0
1629797450000|2021-08-24 09:30:50|115.44||115.44||115.44||115.44||0
1629797460000|2021-08-24 09:31:00|||||||||1718
1629797490000|2021-08-24 09:31:30|||||||||3242
1629797500000|2021-08-24 09:31:40|||||||||496
1629797510000|2021-08-24 09:31:50|115.42|115.38|115.44|115.4|115.44|115.4|115.42|115.36|6100
1629797530000|2021-08-24 09:32:10|115.46|115.42|115.48|115.44|115.5|115.48|115.46|115.42|2192
1629797540000|2021-08-24 09:32:20|115.46|115.42|115.48|115.44|115.48|115.44|115.44|115.42|2288
1629797570000|2021-08-24 09:32:50|115.46|115.46|115.48|115.44|115.48|115.46|115.46|115.42|3014
1629797580000|2021-08-24 09:33:00|115.46|115.42|115.5|115.46|115.5|115.48|115.46|115.42|11107
1629797590000|2021-08-24 09:33:10|||||||||4333
1629797600000|2021-08-24 09:33:20|115.52|115.48|115.58|115.54|115.58|115.54|115.52|115.48|7392
1629797610000|2021-08-24 09:33:30|||||||||3
1629797630000|2021-08-24 09:33:50|115.56|115.52|115.62|115.58|115.64|115.58|115.52|115.5|33706
1629797640000|2021-08-24 09:34:00|115.6|115.54|115.64|115.56|115.64|115.56|115.56|115.5|16190
1629797650000|2021-08-24 09:34:10|115.66|115.58|115.6|115.54|115.66|115.6|115.6|115.54|7781
1629797660000|2021-08-24 09:34:20||115.56||115.54||115.58||115.54|0
1629797670000|2021-08-24 09:34:30||115.56||115.56||115.56||115.56|14621
1629797680000|2021-08-24 09:34:40|115.58|115.54|115.6|115.54|115.6|115.54|115.56|115.52|9343
1629797690000|2021-08-24 09:34:50||115.56||115.56||115.56||115.56|1000
1629797700000|2021-08-24 09:35:00|115.62|115.54|115.68|115.64|115.68|115.64|115.6|115.54|18489
1629797720000|2021-08-24 09:35:20|115.7||115.7||115.7||115.7||392753
1629797730000|2021-08-24 09:35:30|115.72|115.66|115.72|115.66|115.74|115.68|115.7|115.66|38737
1629797740000|2021-08-24 09:35:40|||||||||214
1629797750000|2021-08-24 09:35:50||115.68||115.68||115.68||115.68|0
1629797770000|2021-08-24 09:36:10|115.74|115.7|115.74|115.7|115.76|115.7|115.74|115.7|6725
1629797780000|2021-08-24 09:36:20|115.76|115.72|115.72|115.68|115.78|115.72|115.72|115.68|10447
1629797790000|2021-08-24 09:36:30|115.74|115.7|115.76|115.7|115.76|115.7|115.72|115.68|888
1629797800000|2021-08-24 09:36:40||115.68||115.7||115.7||115.68|4000
1629797810000|2021-08-24 09:36:50|115.78|115.72|115.74|115.7|115.8|115.76|115.74|115.7|4380
1629797820000|2021-08-24 09:37:00|115.76|115.68|115.82|115.78|115.84|115.78|115.72|115.68|15703
1629797830000|2021-08-24 09:37:10|115.84|115.8|115.86|115.82|115.86|115.84|115.82|115.78|21063
1629797840000|2021-08-24 09:37:20|115.84|115.84|115.9|115.84|115.9|115.86|115.84|115.82|24076
1629797850000|2021-08-24 09:37:30|115.88|115.8|115.88|115.82|115.88|115.82|115.86|115.8|1715
1629797860000|2021-08-24 09:37:40|115.9|115.84|115.9|115.84|115.9|115.84|115.9|115.84|343
1629797870000|2021-08-24 09:37:50|115.88||115.9||115.9||115.88||10
1629797880000|2021-08-24 09:38:00|115.88|115.82|115.88|115.82|115.88|115.84|115.86|115.82|54282
1629797890000|2021-08-24 09:38:10|115.86|115.8|115.88|115.82|115.88|115.82|115.86|115.8|1475
1629797900000|2021-08-24 09:38:20|115.86||115.88||115.9||115.86||3009
1629797910000|2021-08-24 09:38:30|115.9|115.84|115.9|115.84|115.9|115.84|115.9|115.84|0
1629797920000|2021-08-24 09:38:40|115.92|115.86|115.94|115.9|115.94|115.9|115.92|115.86|17258
1629797930000|2021-08-24 09:38:50|115.96|115.92|115.98|115.9|115.98|115.92|115.96|115.9|9570
1629797940000|2021-08-24 09:39:00|116|115.94|116.06|116|116.06|116|115.94|115.9|147861
1629797950000|2021-08-24 09:39:10|116.08|116.02|116.08|116|116.1|116.06|116.06|116|139909
1629797960000|2021-08-24 09:39:20|116.06||116.06||116.06||116.06||2338
1629797970000|2021-08-24 09:39:30||116.02||116.02||116.02||116.02|35462
1629797980000|2021-08-24 09:39:40|116.04|116.04|116|115.96|116.04|116.04|116|115.94|38546
1629797990000|2021-08-24 09:39:50|115.98|115.98|115.92|115.86|115.98|115.98|115.92|115.86|21512
1629798000000|2021-08-24 09:40:00|115.9|115.9|115.92|115.88|115.92|115.9|115.84|115.78|17574
1629798010000|2021-08-24 09:40:10|115.94|115.9|116|115.94|116.02|115.94|115.94|115.9|5135
1629798040000|2021-08-24 09:40:40|115.98|115.92|115.92|115.88|115.98|115.94|115.92|115.88|21583
1629798050000|2021-08-24 09:40:50|115.94||115.92||115.94||115.92||0
1629798060000|2021-08-24 09:41:00|||||||||8188
1629798070000|2021-08-24 09:41:10|115.9|115.86|115.9|115.84|115.92|115.86|115.86|115.8|13863
1629798080000|2021-08-24 09:41:20|115.92|115.82|115.92|115.88|115.92|115.9|115.92|115.82|7462
1629798100000|2021-08-24 09:41:40|115.9|115.86|115.86|115.8|115.9|115.86|115.86|115.76|6727
1629798110000|2021-08-24 09:41:50|115.84|115.76|115.82|115.74|115.84|115.78|115.78|115.74|2350
1629798130000|2021-08-24 09:42:10|115.8|115.72|115.74|115.68|115.8|115.72|115.74|115.68|9806
1629798140000|2021-08-24 09:42:20|115.72|115.64|115.7|115.62|115.72|115.64|115.66|115.6|10504
1629798150000|2021-08-24 09:42:30|115.72|115.64|115.74|115.64|115.74|115.64|115.72|115.64|0
1629798160000|2021-08-24 09:42:40||115.66||115.68||115.68||115.66|0
1629798170000|2021-08-24 09:42:50|||||||||4288
1629798180000|2021-08-24 09:43:00|115.76|115.7|115.82|115.78|115.86|115.78|115.76|115.7|8267
1629798210000|2021-08-24 09:43:30|115.8|115.74|115.76|115.72|115.8|115.74|115.76|115.72|6090
1629798220000|2021-08-24 09:43:40|115.74|115.68|115.74|115.66|115.74|115.68|115.74|115.66|39548
1629798230000|2021-08-24 09:43:50|115.76|115.68|115.82|115.76|115.82|115.78|115.76|115.68|9562
1629798240000|2021-08-24 09:44:00|115.8|115.74|115.72|115.64|115.8|115.74|115.72|115.62|2873
1629798250000|2021-08-24 09:44:10||115.66||115.66||115.66||115.66|0
1629798260000|2021-08-24 09:44:20|115.74|115.68|115.76|115.68|115.76|115.68|115.74|115.68|5577
1629798270000|2021-08-24 09:44:30|115.78|115.7|115.8|115.72|115.8|115.72|115.76|115.7|40
1629798290000|2021-08-24 09:44:50|||||||||17171
1629798320000|2021-08-24 09:45:20||115.74||115.72||115.74||115.72|170
1629798350000|2021-08-24 09:45:50|115.78|115.68|115.72|115.66|115.78|115.68|115.72|115.64|5467
1629798360000|2021-08-24 09:46:00|115.7|115.68|115.7|115.66|115.7|115.68|115.7|115.66|10000
1629798370000|2021-08-24 09:46:10|||||||||8591
1629798380000|2021-08-24 09:46:20|115.72|115.68|115.76|115.68|115.76|115.68|115.7|115.66|8226
1629798400000|2021-08-24 09:46:40|115.74|115.66|115.8|115.72|115.8|115.72|115.72|115.66|11174
1629798410000|2021-08-24 09:46:50|115.78|115.74|115.84|115.8|115.88|115.8|115.78|115.72|14341
1629798430000|2021-08-24 09:47:10|115.82|115.82|115.84|115.8|115.84|115.82|115.82|115.76|22804
1629798440000|2021-08-24 09:47:20|115.82|115.78|115.8|115.76|115.82|115.78|115.8|115.76|2175
1629798450000|2021-08-24 09:47:30|115.84|115.78|115.82|115.76|115.84|115.8|115.82|115.76|3002
1629798460000|2021-08-24 09:47:40||115.78||115.78||115.78||115.78|0
1629798470000|2021-08-24 09:47:50|||||||||1397
1629798480000|2021-08-24 09:48:00|115.84|115.8|115.86|115.82|115.86|115.82|115.84|115.8|5184
1629798490000|2021-08-24 09:48:10|115.84|115.84|115.82|115.76|115.84|115.84|115.78|115.74|9780
1629798500000|2021-08-24 09:48:20|||||||||5901
1629798510000|2021-08-24 09:48:30|115.84|115.78|115.84|115.78|115.86|115.78|115.84|115.78|0
1629798530000|2021-08-24 09:48:50|115.82|115.76|115.8|115.74|115.84|115.76|115.78|115.74|1587
1629798540000|2021-08-24 09:49:00|115.78|115.72|115.72|115.64|115.8|115.74|115.7|115.64|12052
1629798550000|2021-08-24 09:49:10|115.74|115.66|115.74|115.66|115.76|115.68|115.74|115.64|0
1629798560000|2021-08-24 09:49:20|115.72|115.64|115.7|115.66|115.72|115.66|115.66|115.58|6336
1629798570000|2021-08-24 09:49:30|115.72|115.64|115.64|115.6|115.72|115.64|115.64|115.58|4134
1629798580000|2021-08-24 09:49:40|115.62|115.58|115.6|115.56|115.64|115.58|115.6|115.56|2634
1629798590000|2021-08-24 09:49:50|115.62|115.54|115.58|115.52|115.62|115.56|115.58|115.5|9430
1629798600000|2021-08-24 09:50:00|115.56||115.58||115.58||115.56||2025
1629798610000|2021-08-24 09:50:10||115.54||115.56||115.56||115.54|0
1629798630000|2021-08-24 09:50:30|115.56|115.54|115.56|115.5|115.56|115.54|115.54|115.48|1065
1629798640000|2021-08-24 09:50:40|115.58|115.52|115.58|115.52|115.58|115.52|115.56|115.52|0
1629798660000|2021-08-24 09:51:00|115.6|115.54|115.58|115.56|115.6|115.58|115.58|115.54|3824
1629798670000|2021-08-24 09:51:10|||||||||439
1629798680000|2021-08-24 09:51:20|||||||||627
1629798710000|2021-08-24 09:51:50|115.6|115.58|115.64|115.6|115.64|115.6|115.6|115.58|1807
1629798720000|2021-08-24 09:52:00|115.66|115.62|115.66|115.62|115.68|115.62|115.66|115.6|6483
1629798730000|2021-08-24 09:52:10|115.68|115.64|115.7|115.64|115.7|115.64|115.68|115.64|267
1629798740000|2021-08-24 09:52:20|115.68|115.62|115.64|115.58|115.68|115.62|115.6|115.58|8896
1629798760000|2021-08-24 09:52:40|115.62|115.56|115.6|115.54|115.62|115.56|115.58|115.52|1066
1629798770000|2021-08-24 09:52:50|115.62|115.58|115.64|115.58|115.64|115.6|115.62|115.56|3449
1629798780000|2021-08-24 09:53:00|115.62|115.6|115.6|115.54|115.62|115.6|115.56|115.5|4630
1629798800000|2021-08-24 09:53:20|||||||||4295
1629798810000|2021-08-24 09:53:30|||||||||390
1629798820000|2021-08-24 09:53:40||115.56||115.56||115.58||115.56|43235
1629798830000|2021-08-24 09:53:50|115.62|115.58|115.62|115.58|115.64|115.58|115.62|115.58|1347
1629798840000|2021-08-24 09:54:00|115.6|115.56|115.6|115.56|115.6|115.56|115.6|115.56|2045
1629798850000|2021-08-24 09:54:10|115.62||115.62||115.64||115.62||0
1629798860000|2021-08-24 09:54:20|115.6|115.58|115.64|115.6|115.64|115.6|115.6|115.56|42
1629798870000|2021-08-24 09:54:30|||||||||15
1629798900000|2021-08-24 09:55:00|115.66|115.62|115.74|115.68|115.74|115.68|115.66|115.62|2389
1629798910000|2021-08-24 09:55:10|||||||||2400
1629798920000|2021-08-24 09:55:20||115.7||115.7||115.7||115.7|42297
1629798940000|2021-08-24 09:55:40|115.76|115.72|115.82|115.76|115.84|115.76|115.76|115.72|2792
1629798950000|2021-08-24 09:55:50|115.8|115.74|115.76|115.66|115.8|115.76|115.72|115.66|7618
1629798960000|2021-08-24 09:56:00|115.74|115.64|115.72|115.66|115.74|115.66|115.7|115.62|4822
1629798970000|2021-08-24 09:56:10|115.76|115.68|115.76|115.68|115.76|115.68|115.76|115.68|1081
1629798980000|2021-08-24 09:56:20|115.72|115.64|115.7|115.64|115.72|115.66|115.68|115.64|9491
1629798990000|2021-08-24 09:56:30|115.72|115.66|115.72|115.64|115.72|115.66|115.7|115.64|0
1629799000000|2021-08-24 09:56:40||115.66||115.68||115.68||115.66|11174
1629799020000|2021-08-24 09:57:00|115.7|115.66|115.72|115.66|115.72|115.66|115.68|115.64|4360
1629799030000|2021-08-24 09:57:10|115.7|115.64|115.7|115.64|115.7|115.64|115.7|115.64|68
1629799040000|2021-08-24 09:57:20||115.62||115.62||115.64||115.62|0
1629799050000|2021-08-24 09:57:30||115.64||115.62||115.64||115.62|0
1629799060000|2021-08-24 09:57:40||115.64||115.62||115.64||115.62|0
1629799070000|2021-08-24 09:57:50||115.64||115.64||115.64||115.64|1000
1629799080000|2021-08-24 09:58:00|115.72|115.66|115.72|115.64|115.72|115.66|115.7|115.64|19510
1629799090000|2021-08-24 09:58:10|115.7|115.66|115.72|115.66|115.72|115.66|115.7|115.66|607
1629799100000|2021-08-24 09:58:20|115.7||115.72||115.72||115.7||0
1629799110000|2021-08-24 09:58:30|115.7|115.64|115.7|115.64|115.72|115.66|115.7|115.64|3132
1629799120000|2021-08-24 09:58:40|115.68||115.7||115.7||115.68||0
1629799130000|2021-08-24 09:58:50|115.72|115.66|115.7|115.64|115.72|115.66|115.68|115.64|953
1629799150000|2021-08-24 09:59:10|||||||||55864
1629799160000|2021-08-24 09:59:20|115.72|115.66|115.72|115.66|115.72|115.66|115.72|115.66|936
1629799170000|2021-08-24 09:59:30|115.74|115.68|115.78|115.74|115.82|115.76|115.74|115.68|13725
1629799180000|2021-08-24 09:59:40|115.8|115.72|115.72|115.66|115.8|115.72|115.72|115.66|3713
1629799190000|2021-08-24 09:59:50|115.74|115.68|115.74|115.66|115.78|115.7|115.72|115.64|0
1629799200000|2021-08-24 10:00:00|115.76|115.7|115.76|115.7|115.76|115.7|115.76|115.7|0
1629799210000|2021-08-24 10:00:10|115.74|115.66|115.78|115.72|115.8|115.72|115.7|115.66|16924
1629799220000|2021-08-24 10:00:20|115.76|115.7|115.76|115.68|115.76|115.7|115.72|115.66|1500
1629799230000|2021-08-24 10:00:30|115.78|115.7|115.76|115.7|115.78|115.7|115.76|115.7|5
1629799250000|2021-08-24 10:00:50|115.78|115.72|115.8|115.74|115.8|115.74|115.78|115.72|3331
1629799260000|2021-08-24 10:01:00|115.82|115.76|115.8|115.72|115.84|115.78|115.72|115.7|12511
1629799270000|2021-08-24 10:01:10|115.82|115.74|115.84|115.78|115.84|115.78|115.82|115.74|0
1629799280000|2021-08-24 10:01:20|115.86|115.8|115.86|115.8|115.86|115.8|115.86|115.8|0
1629799290000|2021-08-24 10:01:30|115.84||115.84||115.84||115.84||600
1629799300000|2021-08-24 10:01:40|115.88|115.82|115.88|115.82|115.88|115.82|115.84|115.8|27573
1629799310000|2021-08-24 10:01:50|115.86|115.8|115.88|115.82|115.9|115.84|115.82|115.78|18485
1629799320000|2021-08-24 10:02:00|115.9|115.84|115.92|115.86|115.92|115.86|115.84|115.8|26000
1629799330000|2021-08-24 10:02:10|115.94|115.88|115.92|115.84|115.94|115.88|115.92|115.84|0
1629799340000|2021-08-24 10:02:20||115.86||115.86||115.86||115.86|0
1629799350000|2021-08-24 10:02:30|115.9||115.9||115.9||115.9||0
1629799360000|2021-08-24 10:02:40|115.88|115.84|115.82|115.76|115.88|115.84|115.78|115.72|33970
1629799370000|2021-08-24 10:02:50|115.8|115.74|115.78|115.72|115.8|115.74|115.78|115.72|3185
1629799380000|2021-08-24 10:03:00||115.74||115.74||115.74||115.74|0
1629799390000|2021-08-24 10:03:10|||||||||100
1629799410000|2021-08-24 10:03:30|||||||||10000
1629799420000|2021-08-24 10:03:40|115.8|115.76|115.8|115.74|115.82|115.78|115.78|115.74|12579
1629799430000|2021-08-24 10:03:50|115.78|115.72|115.76|115.7|115.78|115.72|115.76|115.7|2826
1629799440000|2021-08-24 10:04:00||115.72||115.7||115.72||115.7|0
1629799450000|2021-08-24 10:04:10|115.74|115.72|115.78|115.72|115.78|115.74|115.74|115.7|10168
1629799470000|2021-08-24 10:04:30|||||||||825
1629799480000|2021-08-24 10:04:40|115.8|115.74|115.78|115.72|115.8|115.76|115.78|115.72|2752
1629799490000|2021-08-24 10:04:50||115.74||115.74||115.74||115.74|6266
1629799510000|2021-08-24 10:05:10|||||||||9318
1629799520000|2021-08-24 10:05:20|115.76|115.72|115.74|115.66|115.76|115.72|115.72|115.64|22639
1629799530000|2021-08-24 10:05:30|115.72||115.72||115.72||115.72||0
1629799540000|2021-08-24 10:05:40|115.74|115.68|115.74|115.7|115.76|115.72|115.72|115.66|6409
1629799550000|2021-08-24 10:05:50|115.72|115.66|115.72|115.64|115.72|115.66|115.7|115.64|441
1629799560000|2021-08-24 10:06:00|||||||||3800
1629799570000|2021-08-24 10:06:10||115.66||115.66||115.66||115.64|2
1629799580000|2021-08-24 10:06:20|115.7|115.64|115.64|115.6|115.7|115.64|115.64|115.6|2409
1629799600000|2021-08-24 10:06:40|115.66|115.62|115.66|115.6|115.66|115.62|115.66|115.6|4083
1629799620000|2021-08-24 10:07:00|115.64||115.64||115.66||115.64||0
1629799630000|2021-08-24 10:07:10|||||||||500
1629799650000|2021-08-24 10:07:30|115.66|115.62|115.7|115.64|115.72|115.66|115.66|115.62|3668
1629799660000|2021-08-24 10:07:40||115.66||115.66||115.66||115.66|0
1629799670000|2021-08-24 10:07:50|115.72|115.68|115.74|115.7|115.74|115.7|115.72|115.68|4869
1629799680000|2021-08-24 10:08:00|115.72|115.68|115.74|115.68|115.74|115.68|115.72|115.68|3118
1629799690000|2021-08-24 10:08:10|115.72|115.66|115.68|115.62|115.72|115.66|115.66|115.6|4314
1629799700000|2021-08-24 10:08:20|115.7|115.64|115.7|115.66|115.72|115.68|115.7|115.64|2230
1629799710000|2021-08-24 10:08:30|115.72|115.68|115.74|115.7|115.74|115.7|115.72|115.68|5935
1629799720000|2021-08-24 10:08:40|||||||||700
1629799740000|2021-08-24 10:09:00|115.72|115.68|115.7|115.66|115.72|115.68|115.7|115.62|23324
1629799750000|2021-08-24 10:09:10|115.68|115.64|115.68|115.62|115.7|115.66|115.66|115.6|5416
1629799760000|2021-08-24 10:09:20|115.66|115.6|115.66|115.62|115.66|115.62|115.64|115.58|83379
1629799780000|2021-08-24 10:09:40|115.68|115.64|115.64|115.6|115.68|115.66|115.62|115.6|4530
1629799790000|2021-08-24 10:09:50|115.66|115.62|115.68|115.62|115.68|115.64|115.64|115.6|2000
1629799800000|2021-08-24 10:10:00|115.66|115.6|115.62|115.56|115.66|115.6|115.62|115.54|18099
1629799810000|2021-08-24 10:10:10|115.66|115.58|115.68|115.62|115.68|115.64|115.66|115.56|199
1629799820000|2021-08-24 10:10:20|115.66|115.6|115.64|115.6|115.68|115.6|115.64|115.6|155
1629799830000|2021-08-24 10:10:30||115.62||115.62||115.62||115.62|291
1629799840000|2021-08-24 10:10:40|115.66|115.64|115.68|115.62|115.68|115.64|115.66|115.62|2117
1629799850000|2021-08-24 10:10:50|115.7|115.64|115.68|115.62|115.7|115.64|115.68|115.62|0
1629799860000|2021-08-24 10:11:00||115.64||115.62||115.64||115.62|2000
1629799870000|2021-08-24 10:11:10|115.7|115.64|115.68|115.64|115.7|115.64|115.68|115.64|188
1629799880000|2021-08-24 10:11:20|115.7|115.66|115.72|115.66|115.74|115.68|115.7|115.64|7812
1629799890000|2021-08-24 10:11:30|115.74|115.68|115.74|115.68|115.74|115.7|115.74|115.68|21481
1629799900000|2021-08-24 10:11:40|115.76|115.7|115.76|115.74|115.8|115.76|115.76|115.7|7664
1629799910000|2021-08-24 10:11:50|115.74|115.72|115.7|115.64|115.74|115.72|115.7|115.64|10930
1629799920000|2021-08-24 10:12:00|115.74|115.66|115.72|115.66|115.74|115.72|115.72|115.66|44788
1629799930000|2021-08-24 10:12:10|115.7|115.68|115.78|115.72|115.8|115.72|115.7|115.68|8139
1629799940000|2021-08-24 10:12:20|||||||||9705
1629799960000|2021-08-24 10:12:40|115.76|115.7|115.74|115.68|115.76|115.72|115.72|115.68|12257
1629799970000|2021-08-24 10:12:50|115.72|115.66|115.7|115.66|115.74|115.66|115.68|115.64|6642
1629799980000|2021-08-24 10:13:00|115.72|115.68|115.72|115.68|115.74|115.7|115.72|115.68|11174
1629799990000|2021-08-24 10:13:10|115.74||115.74||115.74||115.72||49
1629800000000|2021-08-24 10:13:20|115.72|115.66|115.68|115.64|115.74|115.66|115.68|115.64|1134
1629800010000|2021-08-24 10:13:30|115.7|115.66|115.72|115.68|115.72|115.68|115.7|115.66|0
1629800020000|2021-08-24 10:13:40||115.66||115.66||115.66||115.66|0
1629800030000|2021-08-24 10:13:50||115.64||115.64||115.64||115.64|10
1629800040000|2021-08-24 10:14:00|115.7|115.62|115.66|115.62|115.7|115.62|115.66|115.62|0
1629800050000|2021-08-24 10:14:10|115.64|115.6|115.64|115.58|115.64|115.6|115.6|115.58|9561
1629800060000|2021-08-24 10:14:20|115.66|115.56|115.66|115.6|115.68|115.62|115.66|115.56|5239
1629800070000|2021-08-24 10:14:30||115.62||115.62||115.62||115.62|0
1629800100000|2021-08-24 10:15:00|115.64|115.6|115.58|115.52|115.64|115.6|115.58|115.5|56778
1629800110000|2021-08-24 10:15:10|115.6|115.54|115.68|115.62|115.68|115.62|115.6|115.54|28601
1629800130000|2021-08-24 10:15:30|115.66|115.6|115.68|115.6|115.68|115.62|115.62|115.56|16436
1629800150000|2021-08-24 10:15:50|115.66||115.66||115.66||115.66||1200
1629800160000|2021-08-24 10:16:00|115.64||115.66||115.66||115.64||83
1629800170000|2021-08-24 10:16:10|115.64|115.58|115.6|115.56|115.66|115.58|115.6|115.56|1366
1629800180000|2021-08-24 10:16:20|115.58|115.54|115.6|115.56|115.6|115.56|115.56|115.5|4228
1629800190000|2021-08-24 10:16:30|||||||||383
1629800200000|2021-08-24 10:16:40|115.58|115.54|115.54|115.5|115.6|115.54|115.54|115.5|766
1629800210000|2021-08-24 10:16:50|115.56||115.56||115.56||115.56||7500
1629800220000|2021-08-24 10:17:00|115.54||115.54||115.54||115.54||840
1629800230000|2021-08-24 10:17:10|||||||||854
1629800250000|2021-08-24 10:17:30|||||||||8000
1629800260000|2021-08-24 10:17:40|115.56|115.52|115.58|115.54|115.58|115.54|115.56|115.52|3947
1629800270000|2021-08-24 10:17:50||115.52||115.52||115.52||115.52|31
1629800280000|2021-08-24 10:18:00|||||||||6393
1629800290000|2021-08-24 10:18:10|115.56|115.54|115.58|115.54|115.58|115.54|115.56|115.52|1306
1629800300000|2021-08-24 10:18:20|115.56|115.52|115.56|115.5|115.56|115.52|115.56|115.5|4389
1629800310000|2021-08-24 10:18:30|115.58|115.52|115.58|115.54|115.58|115.56|115.56|115.5|7990
1629800320000|2021-08-24 10:18:40|115.56|115.52|115.58|115.52|115.58|115.54|115.56|115.52|6781
1629800330000|2021-08-24 10:18:50|115.56||115.56||115.58||115.56||0
1629800340000|2021-08-24 10:19:00|115.58|115.54|115.58|115.52|115.58|115.54|115.56|115.52|0
1629800350000|2021-08-24 10:19:10||115.54||115.52||115.54||115.52|0
1629800360000|2021-08-24 10:19:20|115.56|115.54|115.54|115.5|115.56|115.54|115.54|115.5|4896
1629800370000|2021-08-24 10:19:30||115.52||115.5||115.52||115.5|1512
1629800380000|2021-08-24 10:19:40|115.56|115.52|115.56|115.52|115.58|115.52|115.56|115.52|0
1629800390000|2021-08-24 10:19:50|115.58|115.5|115.56|115.5|115.58|115.5|115.56|115.5|1
1629800400000|2021-08-24 10:20:00|115.58|115.52|115.58|115.54|115.58|115.54|115.58|115.52|1200
1629800410000|2021-08-24 10:20:10|115.56|115.5|115.56|115.52|115.56|115.52|115.56|115.5|4000
1629800420000|2021-08-24 10:20:20|115.58|115.54|115.58|115.52|115.6|115.56|115.56|115.52|13545
1629800430000|2021-08-24 10:20:30|115.56|115.5|115.56|115.5|115.56|115.52|115.54|115.5|6546
1629800460000|2021-08-24 10:21:00|||||||||21000
1629800470000|2021-08-24 10:21:10|115.54|115.52|115.46|115.42|115.54|115.52|115.46|115.4|5447
1629800480000|2021-08-24 10:21:20|115.48||115.48||115.48||115.46||303
1629800490000|2021-08-24 10:21:30|115.5|115.44|115.5|115.46|115.52|115.46|115.5|115.44|1980
1629800500000|2021-08-24 10:21:40|||||||||2285
1629800510000|2021-08-24 10:21:50|||||||||1000
1629800520000|2021-08-24 10:22:00|||||||||1784
1629800540000|2021-08-24 10:22:20|115.52|115.48|115.56|115.52|115.58|115.54|115.52|115.48|8479
1629800560000|2021-08-24 10:22:40|||||||||1000
1629800570000|2021-08-24 10:22:50|115.58||115.56||115.58||115.56||300
1629800590000|2021-08-24 10:23:10|||||||||8221
1629800600000|2021-08-24 10:23:20|115.54|115.54|115.54|115.52|115.56|115.54|115.54|115.5|4236
1629800610000|2021-08-24 10:23:30|115.52|115.5|115.52|115.48|115.54|115.52|115.5|115.44|1196
1629800620000|2021-08-24 10:23:40|115.54|115.5|115.54|115.5|115.56|115.52|115.54|115.5|1500
1629800630000|2021-08-24 10:23:50||115.48||115.48||115.5||115.48|1517
1629800640000|2021-08-24 10:24:00|115.56|115.5|115.56|115.5|115.56|115.5|115.54|115.5|0
1629800650000|2021-08-24 10:24:10||115.52||115.54||115.54||115.52|5158
1629800660000|2021-08-24 10:24:20||115.52||115.52||115.54||115.5|8973
1629800670000|2021-08-24 10:24:30|115.54|115.5|115.54|115.5|115.56|115.52|115.52|115.48|23195
1629800690000|2021-08-24 10:24:50|115.52|115.48|115.5|115.44|115.52|115.48|115.48|115.42|5997
1629800700000|2021-08-24 10:25:00|115.52|115.46|115.54|115.5|115.54|115.5|115.5|115.44|9554
1629800710000|2021-08-24 10:25:10|115.56|115.52|115.56|115.52|115.56|115.52|115.56|115.52|294
1629800740000|2021-08-24 10:25:40|115.54|115.5|115.56|115.5|115.56|115.5|115.54|115.5|1263
1629800750000|2021-08-24 10:25:50|115.54|115.52|115.56|115.5|115.56|115.52|115.52|115.5|4249
1629800760000|2021-08-24 10:26:00|115.54|115.52|115.52|115.46|115.54|115.52|115.52|115.46|7237
1629800770000|2021-08-24 10:26:10|115.5|115.48|115.54|115.46|115.56|115.5|115.46|115.42|19270
1629800780000|2021-08-24 10:26:20||115.48||115.5||115.5||115.48|25
1629800800000|2021-08-24 10:26:40|115.52||115.52||115.52||115.52||0
1629800810000|2021-08-24 10:26:50|||||||||1463
1629800820000|2021-08-24 10:27:00|115.54|115.52|115.56|115.52|115.56|115.54|115.54|115.52|4676
1629800830000|2021-08-24 10:27:10||115.5||115.52||115.52||115.5|0
1629800840000|2021-08-24 10:27:20|115.54|115.5|115.56|115.5|115.56|115.5|115.54|115.5|0
1629800850000|2021-08-24 10:27:30||115.52||115.52||115.52||115.52|0
1629800860000|2021-08-24 10:27:40|115.54|115.5|115.52|115.46|115.54|115.5|115.5|115.46|16626
1629800870000|2021-08-24 10:27:50|115.5|115.48|115.52|115.48|115.52|115.48|115.5|115.48|86
1629800880000|2021-08-24 10:28:00|115.5||115.52||115.52||115.5||1891
1629800890000|2021-08-24 10:28:10|115.54|115.5|115.5|115.48|115.56|115.5|115.5|115.48|3298
1629800900000|2021-08-24 10:28:20|115.48|115.46|115.56|115.5|115.56|115.52|115.48|115.44|37429
1629800910000|2021-08-24 10:28:30||115.52||115.5||115.52||115.5|519
1629800920000|2021-08-24 10:28:40|115.58|115.52|115.56|115.54|115.58|115.56|115.56|115.52|4697
1629800930000|2021-08-24 10:28:50||115.52||115.52||115.52||115.52|0
1629800940000|2021-08-24 10:29:00|115.54|115.54|115.56|115.52|115.56|115.54|115.54|115.52|5361
1629800950000|2021-08-24 10:29:10|115.54|115.5|115.56|115.52|115.56|115.52|115.52|115.5|7767
1629800960000|2021-08-24 10:29:20|115.54|115.5|115.54|115.5|115.54|115.5|115.54|115.5|1502
1629800970000|2021-08-24 10:29:30|115.56||115.56||115.56||115.56||0
1629800980000|2021-08-24 10:29:40|||||||||1000
1629800990000|2021-08-24 10:29:50|115.58|115.52|115.56|115.52|115.58|115.52|115.56|115.52|4297
1629801000000|2021-08-24 10:30:00|115.58|115.54|115.64|115.6|115.64|115.6|115.58|115.54|1185
1629801010000|2021-08-24 10:30:10|115.62|115.62|115.62|115.58|115.62|115.62|115.62|115.56|1500
1629801020000|2021-08-24 10:30:20|115.64|115.6|115.64|115.6|115.64|115.6|115.64|115.6|0
1629801040000|2021-08-24 10:30:40||115.62||115.62||115.62||115.62|11327
1629801050000|2021-08-24 10:30:50|115.66|115.64|115.68|115.62|115.72|115.66|115.66|115.62|14761
1629801060000|2021-08-24 10:31:00|||||||||720
1629801070000|2021-08-24 10:31:10|115.7|115.64|115.74|115.7|115.74|115.7|115.7|115.64|2013
1629801090000|2021-08-24 10:31:30|115.72|115.68|115.74|115.7|115.76|115.7|115.72|115.68|0
1629801100000|2021-08-24 10:31:40|115.76|115.68|115.7|115.66|115.76|115.68|115.7|115.66|4274
1629801110000|2021-08-24 10:31:50|115.72|115.68|115.74|115.7|115.76|115.7|115.72|115.68|3439
1629801120000|2021-08-24 10:32:00|115.76||115.74||115.76||115.72||0
1629801130000|2021-08-24 10:32:10|115.72|115.68|115.7|115.64|115.74|115.68|115.66|115.62|2982
1629801140000|2021-08-24 10:32:20|115.72|115.66|115.74|115.68|115.74|115.68|115.7|115.66|19
1629801150000|2021-08-24 10:32:30|115.72||115.74||115.74||115.72||0
1629801160000|2021-08-24 10:32:40|115.76|115.7|115.74|115.68|115.76|115.7|115.74|115.68|5151
1629801170000|2021-08-24 10:32:50|115.76|115.7|115.74|115.7|115.76|115.7|115.74|115.7|6344
1629801180000|2021-08-24 10:33:00|115.76|115.72|115.72|115.7|115.76|115.72|115.72|115.7|2866
1629801200000|2021-08-24 10:33:20|115.7|115.68|115.74|115.68|115.74|115.68|115.68|115.62|14310
1629801220000|2021-08-24 10:33:40||115.66||115.68||115.68||115.66|3657
1629801230000|2021-08-24 10:33:50|||||||||11
1629801240000|2021-08-24 10:34:00|115.72|115.7|115.72|115.68|115.72|115.7|115.72|115.68|0
1629801250000|2021-08-24 10:34:10|115.74|115.7|115.76|115.74|115.76|115.74|115.74|115.7|2577
1629801260000|2021-08-24 10:34:20|||||||||4
1629801270000|2021-08-24 10:34:30|115.74|115.72|115.76|115.72|115.76|115.72|115.74|115.72|1634
1629801280000|2021-08-24 10:34:40|||||||||3000
1629801300000|2021-08-24 10:35:00|115.74|115.74|115.76|115.72|115.76|115.74|115.74|115.72|7000
1629801310000|2021-08-24 10:35:10|115.74||115.76||115.76||115.74||7583
1629801320000|2021-08-24 10:35:20|115.78|115.74|115.78|115.72|115.78|115.74|115.78|115.72|20785
1629801330000|2021-08-24 10:35:30|115.8|115.74|115.8|115.74|115.84|115.78|115.78|115.72|2483
1629801340000|2021-08-24 10:35:40|115.82|115.76|115.78|115.72|115.82|115.76|115.78|115.72|1500
1629801350000|2021-08-24 10:35:50|||||||||437
1629801360000|2021-08-24 10:36:00|115.8|115.74|115.82|115.78|115.82|115.78|115.78|115.74|0
1629801370000|2021-08-24 10:36:10|115.84||115.84||115.84||115.84||0
1629801380000|2021-08-24 10:36:20|115.82||115.82||115.84||115.82||426
1629801390000|2021-08-24 10:36:30|115.8|115.76|115.82|115.76|115.82|115.76|115.8|115.76|4190
1629801400000|2021-08-24 10:36:40||115.78||115.78||115.78||115.78|424
1629801410000|2021-08-24 10:36:50|115.84|115.8|115.84|115.8|115.86|115.8|115.82|115.78|4106
1629801440000|2021-08-24 10:37:20|||||||||3819
1629801460000|2021-08-24 10:37:40|||||||||770
1629801470000|2021-08-24 10:37:50|||||||||5191
1629801490000|2021-08-24 10:38:10|||||||||7842
1629801500000|2021-08-24 10:38:20|||||||||615
1629801510000|2021-08-24 10:38:30|115.82|115.78|115.8|115.76|115.82|115.78|115.76|115.7|12529
1629801530000|2021-08-24 10:38:50|||||||||1615
1629801540000|2021-08-24 10:39:00|||||||||223
1629801550000|2021-08-24 10:39:10|115.82|115.78|115.84|115.76|115.84|115.8|115.82|115.76|3074
1629801570000|2021-08-24 10:39:30|115.82|115.74|115.84|115.78|115.84|115.78|115.78|115.74|1576
1629801580000|2021-08-24 10:39:40|||||||||2170
1629801590000|2021-08-24 10:39:50|115.82|115.76|115.82|115.76|115.84|115.8|115.8|115.74|10738
1629801600000|2021-08-24 10:40:00|115.84|115.78|115.82|115.76|115.86|115.82|115.8|115.76|14033
1629801610000|2021-08-24 10:40:10||115.78||115.76||115.78||115.76|0
1629801620000|2021-08-24 10:40:20|||||||||7597
1629801630000|2021-08-24 10:40:30|115.84|115.78|115.84|115.78|115.84|115.78|115.84|115.76|0
1629801640000|2021-08-24 10:40:40|115.82|115.8|115.82|115.76|115.82|115.8|115.8|115.76|952
1629801650000|2021-08-24 10:40:50|115.8|115.74|115.78|115.7|115.8|115.74|115.76|115.7|11692
1629801660000|2021-08-24 10:41:00|115.76|115.68|115.76|115.7|115.76|115.7|115.74|115.66|0
1629801670000|2021-08-24 10:41:10|115.74|115.68|115.74|115.7|115.76|115.7|115.74|115.68|1000
1629801680000|2021-08-24 10:41:20|115.76||115.76||115.76||115.76||0
1629801700000|2021-08-24 10:41:40|115.78|115.72|115.78|115.72|115.78|115.72|115.78|115.7|2019
1629801710000|2021-08-24 10:41:50||115.7||115.72||115.72||115.7|43990
1629801720000|2021-08-24 10:42:00|115.76|115.7|115.76|115.72|115.76|115.72|115.74|115.7|840
1629801730000|2021-08-24 10:42:10|115.78||115.78||115.78||115.78||0
1629801750000|2021-08-24 10:42:30|115.8|115.74|115.78|115.74|115.82|115.76|115.76|115.72|8561
1629801760000|2021-08-24 10:42:40|115.8|115.72|115.78|115.72|115.8|115.72|115.76|115.72|8000
1629801780000|2021-08-24 10:43:00|||||||||18084
1629801810000|2021-08-24 10:43:30|115.76|115.74|115.78|115.74|115.78|115.76|115.76|115.72|3439
1629801820000|2021-08-24 10:43:40|115.76|115.72|115.76|115.7|115.78|115.72|115.74|115.7|21419
1629801830000|2021-08-24 10:43:50|115.78|115.72|115.78|115.72|115.78|115.72|115.78|115.72|14
1629801840000|2021-08-24 10:44:00|115.8|115.74|115.8|115.72|115.8|115.76|115.76|115.7|5159
1629801850000|2021-08-24 10:44:10|115.78|115.74|115.8|115.74|115.8|115.74|115.78|115.74|0
1629801860000|2021-08-24 10:44:20|115.78|115.76|115.8|115.72|115.8|115.76|115.78|115.72|2217
1629801870000|2021-08-24 10:44:30|115.78|115.74|115.8|115.74|115.8|115.74|115.78|115.74|0
1629801880000|2021-08-24 10:44:40||115.76||115.76||115.76||115.76|0
1629801890000|2021-08-24 10:44:50|115.84|115.78|115.8|115.78|115.84|115.8|115.8|115.76|8647
1629801900000|2021-08-24 10:45:00|115.82|115.74|115.8|115.74|115.84|115.74|115.78|115.72|7726
1629801910000|2021-08-24 10:45:10|115.82|115.76|115.82|115.76|115.82|115.76|115.82|115.76|4739
1629801920000|2021-08-24 10:45:20|115.8|115.74|115.76|115.7|115.8|115.74|115.76|115.7|0
1629801930000|2021-08-24 10:45:30|115.78|115.72|115.78|115.7|115.78|115.72|115.78|115.7|62
1629801940000|2021-08-24 10:45:40|115.76|115.72|115.78|115.72|115.78|115.72|115.76|115.7|1852
1629801950000|2021-08-24 10:45:50|115.8|115.74|115.8|115.74|115.8|115.74|115.8|115.74|0
1629801960000|2021-08-24 10:46:00|||||||||1602
1629801970000|2021-08-24 10:46:10|115.78|115.72|115.74|115.7|115.78|115.72|115.74|115.7|5008
1629801980000|2021-08-24 10:46:20|115.76|115.72|115.8|115.74|115.8|115.74|115.76|115.72|2
1629801990000|2021-08-24 10:46:30|||||||||4378
1629802020000|2021-08-24 10:47:00|||||||||842
1629802030000|2021-08-24 10:47:10|115.82|115.76|115.82|115.78|115.84|115.78|115.82|115.76|21630
1629802040000|2021-08-24 10:47:20|115.8|115.76|115.82|115.76|115.82|115.78|115.8|115.74|10678
1629802050000|2021-08-24 10:47:30|||||||||1735
1629802060000|2021-08-24 10:47:40||115.78||115.78||115.78||115.78|0
1629802070000|2021-08-24 10:47:50|||||||||4000
1629802080000|2021-08-24 10:48:00|115.84|115.8|115.8|115.76|115.84|115.8|115.8|115.76|9514
1629802090000|2021-08-24 10:48:10|115.78|115.74|115.78|115.74|115.8|115.76|115.78|115.74|2637
1629802110000|2021-08-24 10:48:30|115.8|115.76|115.8|115.76|115.82|115.76|115.8|115.74|6887
1629802130000|2021-08-24 10:48:50|115.82|115.74|115.8|115.72|115.82|115.74|115.78|115.72|1873
1629802140000|2021-08-24 10:49:00||115.74||115.74||115.74||115.74|0
1629802150000|2021-08-24 10:49:10|115.82|115.76|115.82|115.78|115.82|115.78|115.82|115.76|2239
1629802160000|2021-08-24 10:49:20|115.84|115.8|115.82|115.78|115.84|115.8|115.82|115.78|2906
1629802170000|2021-08-24 10:49:30|115.84|115.8|115.84|115.78|115.84|115.8|115.84|115.78|2104
1629802180000|2021-08-24 10:49:40|115.82||115.82||115.82||115.82||9754
1629802190000|2021-08-24 10:49:50|115.8|115.76|115.78|115.74|115.8|115.76|115.78|115.74|2872
1629802200000|2021-08-24 10:50:00|115.76||115.78||115.78||115.76||971
1629802220000|2021-08-24 10:50:20|115.76|115.72|115.78|115.74|115.78|115.74|115.76|115.7|2149
1629802230000|2021-08-24 10:50:30||115.72||115.72||115.74||115.72|4455
1629802240000|2021-08-24 10:50:40|||||||||10
1629802250000|2021-08-24 10:50:50|115.76|115.7|115.78|115.74|115.78|115.74|115.76|115.7|0
1629802260000|2021-08-24 10:51:00|115.8|115.76|115.84|115.8|115.84|115.82|115.8|115.74|6299
1629802270000|2021-08-24 10:51:10|115.82|115.76|115.82|115.76|115.82|115.76|115.8|115.74|117
1629802280000|2021-08-24 10:51:20|115.8|115.74|115.74|115.68|115.8|115.74|115.74|115.68|0
1629802290000|2021-08-24 10:51:30|||||||||419
1629802300000|2021-08-24 10:51:40|115.72|115.66|115.72|115.66|115.72|115.66|115.72|115.64|1230
1629802320000|2021-08-24 10:52:00|115.7|115.64|115.66|115.6|115.7|115.64|115.66|115.58|0
1629802330000|2021-08-24 10:52:10|115.68|115.62|115.66|115.6|115.68|115.64|115.66|115.6|2240
1629802340000|2021-08-24 10:52:20|115.68|115.62|115.68|115.62|115.68|115.62|115.68|115.62|0
1629802370000|2021-08-24 10:52:50|115.7|115.64|115.7|115.64|115.7|115.66|115.7|115.64|3398
1629802390000|2021-08-24 10:53:10|115.68|115.62|115.68|115.62|115.68|115.62|115.68|115.62|5336
1629802400000|2021-08-24 10:53:20|||||||||6342
1629802410000|2021-08-24 10:53:30|115.66|115.64|115.66|115.62|115.66|115.64|115.66|115.62|243
1629802420000|2021-08-24 10:53:40|115.7|115.64|115.7|115.66|115.7|115.66|115.7|115.64|16
1629802430000|2021-08-24 10:53:50|115.72|115.68|115.72|115.66|115.72|115.68|115.72|115.64|1122
1629802450000|2021-08-24 10:54:10|115.7||115.7||115.7||115.7||0
1629802460000|2021-08-24 10:54:20|115.72|115.68|115.68|115.62|115.76|115.7|115.66|115.62|14232
1629802470000|2021-08-24 10:54:30|115.66|115.6|115.68|115.6|115.68|115.62|115.62|115.56|20029
1629802480000|2021-08-24 10:54:40|||||||||4301
1629802500000|2021-08-24 10:55:00|115.7|115.62|115.74|115.66|115.74|115.68|115.7|115.62|2017
1629802510000|2021-08-24 10:55:10||115.68||115.66||115.68||115.66|0
1629802520000|2021-08-24 10:55:20|115.72|115.68|115.72|115.66|115.72|115.68|115.72|115.66|0
1629802530000|2021-08-24 10:55:30||115.68||115.68||115.68||115.66|4112
1629802540000|2021-08-24 10:55:40|||||||||500
1629802560000|2021-08-24 10:56:00|||||||||1500
1629802590000|2021-08-24 10:56:30|||||||||1281
1629802600000|2021-08-24 10:56:40|115.74|115.7|115.74|115.7|115.78|115.72|115.74|115.68|6720
1629802620000|2021-08-24 10:57:00|||||||||10409
1629802630000|2021-08-24 10:57:10|||||||||16883
1629802640000|2021-08-24 10:57:20|115.72|115.68|115.72|115.66|115.74|115.7|115.72|115.66|8426
1629802650000|2021-08-24 10:57:30|115.74|115.68|115.74|115.68|115.74|115.68|115.74|115.68|0
1629802660000|2021-08-24 10:57:40|115.72||115.72||115.72||115.72||19645
1629802670000|2021-08-24 10:57:50|115.74|115.7|115.74|115.72|115.74|115.72|115.74|115.7|2
1629802680000|2021-08-24 10:58:00|115.72|115.7|115.74|115.68|115.74|115.7|115.72|115.68|6742
1629802690000|2021-08-24 10:58:10|115.72|115.66|115.68|115.62|115.72|115.66|115.66|115.62|4812
1629802700000|2021-08-24 10:58:20|115.66||115.66||115.66||115.66||25
1629802710000|2021-08-24 10:58:30|115.64|115.6|115.62|115.58|115.64|115.6|115.62|115.58|1121
1629802720000|2021-08-24 10:58:40|115.64|115.6|115.62|115.58|115.64|115.6|115.62|115.58|0
1629802760000|2021-08-24 10:59:20|115.6|115.6|115.64|115.58|115.64|115.62|115.6|115.58|6313
1629802770000|2021-08-24 10:59:30|115.66|115.6|115.72|115.66|115.72|115.66|115.66|115.6|5925
1629802780000|2021-08-24 10:59:40|115.74|115.68|115.68|115.62|115.76|115.68|115.68|115.62|1750
1629802790000|2021-08-24 10:59:50||115.64||115.66||115.66||115.62|44
1629802810000|2021-08-24 11:00:10|115.72|115.68|115.74|115.68|115.76|115.7|115.72|115.66|3889
1629802820000|2021-08-24 11:00:20|115.76|115.7|115.76|115.7|115.76|115.7|115.76|115.7|993
1629802830000|2021-08-24 11:00:30|115.74|115.68|115.74|115.7|115.76|115.7|115.74|115.68|500
1629802850000|2021-08-24 11:00:50|115.76||115.76||115.76||115.76||0
1629802860000|2021-08-24 11:01:00|||||||||1892
1629802880000|2021-08-24 11:01:20|||||||||590
1629802890000|2021-08-24 11:01:30|115.74|115.72|115.76|115.7|115.76|115.72|115.74|115.7|979
1629802900000|2021-08-24 11:01:40|||||||||450
1629802940000|2021-08-24 11:02:20|115.74|115.68|115.72|115.64|115.76|115.7|115.7|115.64|13523
1629802950000|2021-08-24 11:02:30|115.7|115.66|115.7|115.66|115.7|115.68|115.7|115.66|3
1629802960000|2021-08-24 11:02:40|115.68|115.64|115.68|115.64|115.68|115.64|115.66|115.64|1516
1629802970000|2021-08-24 11:02:50|||||||||433
1629803000000|2021-08-24 11:03:20|115.66|115.62|115.66|115.6|115.68|115.62|115.66|115.6|4724
1629803030000|2021-08-24 11:03:50|115.64|115.58|115.64|115.58|115.64|115.6|115.62|115.56|3965
1629803040000|2021-08-24 11:04:00|115.62|115.56|115.62|115.56|115.64|115.56|115.62|115.56|0
1629803060000|2021-08-24 11:04:20||115.58||115.58||115.58||115.58|0
1629803080000|2021-08-24 11:04:40|115.66|115.6|115.64|115.62|115.68|115.62|115.64|115.6|410
1629803090000|2021-08-24 11:04:50|||||||||4041
1629803100000|2021-08-24 11:05:00|115.68|115.64|115.68|115.64|115.68|115.64|115.68|115.64|162
1629803110000|2021-08-24 11:05:10|115.7|115.66|115.7|115.64|115.72|115.66|115.7|115.64|655
1629803120000|2021-08-24 11:05:20|115.68|115.62|115.68|115.64|115.68|115.64|115.64|115.58|4402
1629803130000|2021-08-24 11:05:30|115.7||115.68||115.7||115.68||0
1629803170000|2021-08-24 11:06:10|115.66||115.68||115.68||115.66||0
1629803180000|2021-08-24 11:06:20|115.66||115.68||115.68||115.66||0
1629803190000|2021-08-24 11:06:30|||||||||10000
1629803200000|2021-08-24 11:06:40|||||||||2009
1629803230000|2021-08-24 11:07:10||115.66||115.64||115.66||115.64|0
1629803250000|2021-08-24 11:07:30||115.66||115.66||115.66||115.66|10
1629803260000|2021-08-24 11:07:40|115.7|115.68|115.74|115.68|115.74|115.7|115.7|115.66|6959
1629803280000|2021-08-24 11:08:00|115.76|115.7|115.74|115.7|115.76|115.7|115.74|115.7|0
1629803290000|2021-08-24 11:08:10|115.72|115.68|115.72|115.66|115.72|115.7|115.7|115.66|5818
1629803300000|2021-08-24 11:08:20|115.7|115.64|115.68|115.64|115.7|115.66|115.66|115.64|9127
1629803310000|2021-08-24 11:08:30|115.7|115.66|115.74|115.7|115.76|115.7|115.7|115.66|784
1629803320000|2021-08-24 11:08:40|||||||||852
1629803330000|2021-08-24 11:08:50||115.72||115.72||115.72||115.72|0
1629803340000|2021-08-24 11:09:00|115.76|115.7|115.74|115.7|115.78|115.7|115.72|115.7|7528
1629803350000|2021-08-24 11:09:10|115.76|115.72|115.76|115.74|115.76|115.74|115.76|115.72|4477
1629803360000|2021-08-24 11:09:20||115.7||115.74||115.74||115.7|10699
1629803370000|2021-08-24 11:09:30|||||||||3300
1629803380000|2021-08-24 11:09:40|115.74|115.72|115.76|115.74|115.76|115.74|115.74|115.72|383
1629803390000|2021-08-24 11:09:50|||||||||164
1629803400000|2021-08-24 11:10:00|115.8|115.76|115.82|115.76|115.84|115.76|115.8|115.76|1361
1629803410000|2021-08-24 11:10:10|||||||||900
1629803430000|2021-08-24 11:10:30|115.8||115.8||115.8||115.8||5308
1629803440000|2021-08-24 11:10:40|||||||||680
1629803450000|2021-08-24 11:10:50|||||||||863
1629803480000|2021-08-24 11:11:20|115.82|115.78|115.82|115.76|115.84|115.8|115.8|115.76|16772
1629803490000|2021-08-24 11:11:30|||||||||240
1629803560000|2021-08-24 11:12:40|||||||||863
1629803580000|2021-08-24 11:13:00|||||||||931
1629803590000|2021-08-24 11:13:10|||||||||1000
1629803600000|2021-08-24 11:13:20||115.78||115.76||115.78||115.76|1598
1629803620000|2021-08-24 11:13:40|115.8||115.82||115.82||115.8||0
1629803630000|2021-08-24 11:13:50|||||||||1738
1629803640000|2021-08-24 11:14:00|||||||||5838
1629803650000|2021-08-24 11:14:10|115.84|115.78|115.88|115.82|115.88|115.84|115.84|115.78|10186
1629803660000|2021-08-24 11:14:20||115.84||115.86||115.86||115.84|2589
1629803670000|2021-08-24 11:14:30|115.9|115.88|115.96|115.9|115.96|115.9|115.9|115.88|4033
1629803680000|2021-08-24 11:14:40|115.94|115.92|115.94|115.9|115.96|115.92|115.94|115.88|9452
1629803690000|2021-08-24 11:14:50|115.96|115.92|115.98|115.92|116|115.94|115.96|115.9|5085
1629803700000|2021-08-24 11:15:00|115.96|115.9|116|115.94|116|115.94|115.96|115.9|11889
1629803720000|2021-08-24 11:15:20|115.98|115.92|116|115.92|116|115.94|115.98|115.92|2375
1629803730000|2021-08-24 11:15:30|115.98|115.94|115.98|115.92|115.98|115.94|115.98|115.92|2000
1629803750000|2021-08-24 11:15:50|||||||||4852
1629803760000|2021-08-24 11:16:00|||||||||15000
1629803770000|2021-08-24 11:16:10|115.96|115.94|115.98|115.94|115.98|115.94|115.96|115.92|3500
1629803800000|2021-08-24 11:16:40|116|115.96|116|115.98|116.02|115.98|116|115.96|25529
1629803810000|2021-08-24 11:16:50|116.02|116|116.04|116.02|116.04|116.02|116.02|116|2885
1629803820000|2021-08-24 11:17:00|116.08|116.04|116.12|116.06|116.12|116.06|116.08|116.04|8158
1629803830000|2021-08-24 11:17:10|116.1|116.04|116.1|116.04|116.1|116.04|116.1|116.04|7407
1629803840000|2021-08-24 11:17:20|||||||||111
1629803850000|2021-08-24 11:17:30|116.12|116.06|116.12|116.08|116.12|116.08|116.12|116.06|1000
1629803870000|2021-08-24 11:17:50|116.1|116.06|116.16|116.14|116.18|116.14|116.08|116.06|11609
1629803880000|2021-08-24 11:18:00|116.14|116.12|116.04|116.02|116.14|116.12|116.02|115.98|14651
1629803900000|2021-08-24 11:18:20|116.06||116.06||116.06||116.06||8651
1629803910000|2021-08-24 11:18:30|116.1|116.04|116.1|116.06|116.1|116.06|116.1|116.02|10167
1629803920000|2021-08-24 11:18:40|116.08|116.04|115.98|115.92|116.08|116.04|115.98|115.9|14377
1629803930000|2021-08-24 11:18:50|116|115.94|116.06|116|116.06|116|116|115.94|7991
1629803940000|2021-08-24 11:19:00|116.04||116.04||116.04||116.04||0
1629803950000|2021-08-24 11:19:10|116.02|115.98|116.02|116|116.02|116|116|115.98|1919
1629803960000|2021-08-24 11:19:20|116|115.98|115.98|115.94|116|115.98|115.98|115.92|4772
1629803970000|2021-08-24 11:19:30||115.92||115.92||115.92||115.92|0
1629803980000|2021-08-24 11:19:40|115.96|115.9|115.96|115.9|115.98|115.9|115.96|115.9|1500
1629803990000|2021-08-24 11:19:50|115.98|115.92|116|115.94|116.02|115.94|115.98|115.92|1760
1629804000000|2021-08-24 11:20:00|115.98|115.9|115.98|115.92|115.98|115.94|115.94|115.9|7747
1629804010000|2021-08-24 11:20:10|115.96||115.96||115.96||115.96||0
1629804020000|2021-08-24 11:20:20|115.94|115.9|115.94|115.9|115.94|115.9|115.94|115.9|347
1629804030000|2021-08-24 11:20:30||115.92||115.92||115.92||115.92|0
1629804040000|2021-08-24 11:20:40|115.98||115.98||115.98||115.98||4000
1629804050000|2021-08-24 11:20:50|115.96|115.94|115.96|115.94|115.96|115.94|115.96|115.94|80000
1629804060000|2021-08-24 11:21:00|||||||||8570
1629804070000|2021-08-24 11:21:10|116||115.96||116||115.96||17719
1629804090000|2021-08-24 11:21:30|115.98|115.96|116|115.96|116|115.96|115.98|115.96|3086
1629804100000|2021-08-24 11:21:40|116.02|115.98|115.98|115.9|116.04|115.98|115.96|115.9|10363
1629804110000|2021-08-24 11:21:50||115.92||115.94||115.94||115.92|322
1629804120000|2021-08-24 11:22:00|116.02|115.96|116.02|115.96|116.02|115.98|116.02|115.96|2499
1629804130000|2021-08-24 11:22:10|116|115.94|116|115.94|116|115.94|115.98|115.94|1590
1629804150000|2021-08-24 11:22:30|116.02|115.96|116.02|115.96|116.02|115.96|116.02|115.96|0
1629804160000|2021-08-24 11:22:40|116||116.02||116.02||116||1108
1629804190000|2021-08-24 11:23:10|||||||||1724
1629804200000|2021-08-24 11:23:20|116|115.94|116.02|115.98|116.02|115.98|116|115.94|10043
1629804210000|2021-08-24 11:23:30|116.04|116|116.08|116.04|116.1|116.04|116.04|116|92052
1629804220000|2021-08-24 11:23:40||116.06||116.06||116.06||116.06|0
1629804230000|2021-08-24 11:23:50|116.04|116.04|116.02|115.96|116.06|116.04|115.98|115.92|14402
1629804240000|2021-08-24 11:24:00|116.04|115.98|116.06|116|116.06|116|116|115.98|17429
1629804250000|2021-08-24 11:24:10|116|115.98|116.12|116.08|116.12|116.08|116|115.94|33241
1629804260000|2021-08-24 11:24:20|116.1|116.06|116.08|116.02|116.1|116.06|116.06|116.02|7288
1629804270000|2021-08-24 11:24:30|116.1||116.08||116.12||116.08||0
1629804280000|2021-08-24 11:24:40|116.12|116.04|116.12|116.06|116.12|116.06|116.1|116.04|20
1629804290000|2021-08-24 11:24:50|116.1|116.02|116.06|116.02|116.1|116.02|116.04|116|875
1629804310000|2021-08-24 11:25:10|||||||||2284
1629804320000|2021-08-24 11:25:20|116.04|116.04|116.02|115.98|116.04|116.04|116.02|115.98|1074345
1629804330000|2021-08-24 11:25:30|116|115.94|116|115.94|116.02|115.94|116|115.94|1800
1629804340000|2021-08-24 11:25:40|116.02|115.96|116.04|115.98|116.04|115.98|116.02|115.96|0
1629804350000|2021-08-24 11:25:50|||||||||17937
1629804360000|2021-08-24 11:26:00|116.06|116|116.06|116.02|116.06|116.02|116.06|116|3687
1629804370000|2021-08-24 11:26:10|116.08|116.04|116.04|116|116.1|116.06|116.02|115.98|13457
1629804390000|2021-08-24 11:26:30|||||||||3
1629804400000|2021-08-24 11:26:40|||||||||221
1629804420000|2021-08-24 11:27:00|||||||||1000
1629804430000|2021-08-24 11:27:10|116|115.98|115.96|115.92|116|115.98|115.94|115.9|11496
1629804480000|2021-08-24 11:28:00|||||||||1065775
1629804490000|2021-08-24 11:28:10|||||||||181380
1629804500000|2021-08-24 11:28:20||115.94||115.94||115.94||115.94|0
1629804520000|2021-08-24 11:28:40|116|115.96|116|115.96|116|115.98|116|115.94|1226
1629804530000|2021-08-24 11:28:50|115.98|115.94|115.96|115.9|115.98|115.96|115.94|115.88|9911
1629804540000|2021-08-24 11:29:00|115.94|115.92|115.96|115.9|115.96|115.92|115.94|115.9|0
1629804550000|2021-08-24 11:29:10|115.98|115.92|115.98|115.96|116|115.96|115.98|115.92|2675
1629804560000|2021-08-24 11:29:20||115.94||115.96||115.96||115.94|0
1629804570000|2021-08-24 11:29:30||115.94||115.94||115.94||115.94|12001
1629804590000|2021-08-24 11:29:50|115.96|115.92|115.94|115.9|115.96|115.92|115.94|115.88|2898
1629804600000|2021-08-24 11:30:00|115.96|115.92|115.98|115.92|115.98|115.92|115.96|115.92|0
1629804610000|2021-08-24 11:30:10|||||||||1732
1629804640000|2021-08-24 11:30:40|||||||||1667
1629804650000|2021-08-24 11:30:50|||||||||3438
1629804660000|2021-08-24 11:31:00|115.96||115.98||115.98||115.96||0
1629804670000|2021-08-24 11:31:10|115.96||115.96||115.96||115.96||0
1629804680000|2021-08-24 11:31:20|||||||||290
1629804690000|2021-08-24 11:31:30|115.94|115.9|115.96|115.9|115.98|115.96|115.94|115.9|7492
1629804700000|2021-08-24 11:31:40||115.92||115.9||115.92||115.9|1901
1629804710000|2021-08-24 11:31:50|||||||||3117
1629804720000|2021-08-24 11:32:00|115.94|115.88|115.92|115.88|115.94|115.88|115.86|115.8|9329
1629804730000|2021-08-24 11:32:10|115.94||115.92||115.94||115.92||4000
1629804740000|2021-08-24 11:32:20|115.96|115.9|115.98|115.94|115.98|115.94|115.96|115.9|97
1629804750000|2021-08-24 11:32:30|116||116||116||116||0
1629804760000|2021-08-24 11:32:40|115.98||115.98||115.98||115.98||0
1629804770000|2021-08-24 11:32:50|116|115.96|116.04|116|116.06|116|116|115.96|17968
1629804780000|2021-08-24 11:33:00|116.06||116.06||116.06||116.04||0
1629804790000|2021-08-24 11:33:10|116.04||116.04||116.06||116.04||0
1629804800000|2021-08-24 11:33:20|116.02|115.98|116|115.94|116.04|115.98|115.98|115.94|10859
1629804810000|2021-08-24 11:33:30|||||||||2309
1629804820000|2021-08-24 11:33:40|||||||||155
1629804830000|2021-08-24 11:33:50|115.98||116||116||115.98||50
1629804840000|2021-08-24 11:34:00|115.98|115.9|116|115.94|116|115.94|115.94|115.86|6011
1629804850000|2021-08-24 11:34:10|116.02|115.96|115.92|115.9|116.02|115.96|115.92|115.9|4067
1629804860000|2021-08-24 11:34:20|115.9|115.88|115.9|115.88|115.9|115.88|115.9|115.88|1418
1629804870000|2021-08-24 11:34:30||115.86||115.86||115.86||115.86|0
1629804880000|2021-08-24 11:34:40||115.88||115.88||115.88||115.88|0
1629804890000|2021-08-24 11:34:50|115.88|115.86|115.88|115.82|115.9|115.86|115.86|115.8|1176
1629804900000|2021-08-24 11:35:00||115.8||115.82||115.82||115.8|477
1629804920000|2021-08-24 11:35:20|115.9|115.84|115.98|115.94|116|115.94|115.9|115.84|4455
1629804930000|2021-08-24 11:35:30|116||116||116||116||0
1629804940000|2021-08-24 11:35:40||115.96||115.96||115.96||115.94|420
1629804950000|2021-08-24 11:35:50|116.02|115.98|116.06|116|116.06|116.04|116.02|115.98|33675
1629804960000|2021-08-24 11:36:00|116.04|115.98|116.02|115.98|116.06|115.98|116|115.98|2715
1629804970000|2021-08-24 11:36:10|116|116|116|115.98|116.02|116|116|115.94|9471
1629804980000|2021-08-24 11:36:20|115.96|115.96|116.02|115.96|116.02|115.98|115.96|115.92|7592
1629804990000|2021-08-24 11:36:30|||||||||8791
1629805000000|2021-08-24 11:36:40|116|115.94|116|115.96|116.02|115.98|115.98|115.92|12082
1629805010000|2021-08-24 11:36:50|115.98|115.98|115.96|115.92|116|115.98|115.96|115.92|1
1629805020000|2021-08-24 11:37:00|||||||||1294
1629805030000|2021-08-24 11:37:10|115.98|115.94|115.98|115.92|116|115.94|115.96|115.92|2258
1629805040000|2021-08-24 11:37:20|116|115.94|116|115.94|116|115.94|116|115.94|4281
1629805050000|2021-08-24 11:37:30|||||||||4280
1629805060000|2021-08-24 11:37:40|115.98||116||116||115.98||13
1629805070000|2021-08-24 11:37:50|||||||||5175
1629805090000|2021-08-24 11:38:10|115.98|115.92|115.98|115.94|116|115.96|115.94|115.92|12847
1629805100000|2021-08-24 11:38:20||115.92||115.94||115.94||115.92|10004
1629805110000|2021-08-24 11:38:30|115.96|115.92|115.98|115.92|115.98|115.92|115.96|115.92|1636
1629805120000|2021-08-24 11:38:40|115.96|115.94|115.98|115.92|115.98|115.94|115.96|115.92|1286
1629805150000|2021-08-24 11:39:10||115.94||115.94||115.94||115.94|0
1629805160000|2021-08-24 11:39:20|115.96|115.92|115.94|115.9|115.96|115.92|115.92|115.9|2541
1629805170000|2021-08-24 11:39:30|115.96|115.92|115.98|115.92|116|115.94|115.96|115.92|819
1629805180000|2021-08-24 11:39:40|115.96|115.9|115.96|115.92|115.98|115.92|115.96|115.88|2000
1629805190000|2021-08-24 11:39:50|115.94|115.9|115.96|115.9|115.96|115.9|115.94|115.88|2104
1629805200000|2021-08-24 11:40:00||115.92||115.92||115.92||115.92|100
1629805210000|2021-08-24 11:40:10|115.94|115.9|115.98|115.92|116|115.92|115.94|115.9|3046
1629805230000|2021-08-24 11:40:30|||||||||1699
1629805250000|2021-08-24 11:40:50|115.96|115.94|115.96|115.9|115.96|115.94|115.94|115.9|6089
1629805260000|2021-08-24 11:41:00|115.94|115.88|115.94|115.86|115.96|115.88|115.92|115.86|1676
1629805270000|2021-08-24 11:41:10|115.92|115.9|115.92|115.88|115.94|115.9|115.92|115.86|44386
1629805280000|2021-08-24 11:41:20|||||||||848
1629805300000|2021-08-24 11:41:40|115.94|115.9|115.98|115.92|115.98|115.92|115.94|115.9|4855
1629805320000|2021-08-24 11:42:00|115.96|115.9|115.94|115.9|115.96|115.9|115.94|115.9|4663
1629805330000|2021-08-24 11:42:10|115.92|115.88|115.92|115.88|115.94|115.88|115.88|115.82|5897
1629805340000|2021-08-24 11:42:20|115.94|115.9|115.98|115.92|116|115.94|115.94|115.88|13968
1629805360000|2021-08-24 11:42:40|116|115.94|116|115.94|116|115.94|116|115.94|2694
1629805370000|2021-08-24 11:42:50|115.98|115.92|115.98|115.92|115.98|115.92|115.98|115.92|0
1629805390000|2021-08-24 11:43:10|115.96|115.94|115.96|115.92|115.96|115.94|115.96|115.92|618
1629805400000|2021-08-24 11:43:20|115.94|115.9|115.94|115.88|115.94|115.9|115.92|115.88|3342
1629805430000|2021-08-24 11:43:50|||||||||12944
1629805450000|2021-08-24 11:44:10|115.96|115.9|115.98|115.9|115.98|115.94|115.94|115.9|2178
1629805460000|2021-08-24 11:44:20|115.96|115.92|115.98|115.92|115.98|115.92|115.96|115.92|0
1629805470000|2021-08-24 11:44:30|||||||||1705
1629805480000|2021-08-24 11:44:40|116|115.94|116|115.94|116|115.94|115.98|115.94|91
1629805490000|2021-08-24 11:44:50|115.98|115.92|115.9|115.88|115.98|115.92|115.9|115.84|15978
1629805500000|2021-08-24 11:45:00|115.92|115.9|115.9|115.88|115.96|115.9|115.9|115.88|10734
1629805530000|2021-08-24 11:45:30|||||||||4900
1629805540000|2021-08-24 11:45:40|||||||||9491
1629805550000|2021-08-24 11:45:50|115.94|115.9|115.98|115.92|115.98|115.92|115.92|115.9|2
1629805560000|2021-08-24 11:46:00||115.94||115.96||115.96||115.94|0
1629805570000|2021-08-24 11:46:10|115.96|115.94|115.96|115.94|115.96|115.94|115.96|115.94|6455
1629805580000|2021-08-24 11:46:20|115.98|115.96|116|115.94|116|115.96|115.98|115.94|13738
1629805590000|2021-08-24 11:46:30|115.98|115.96|115.94|115.9|115.98|115.96|115.94|115.9|3646
1629805600000|2021-08-24 11:46:40|115.92|115.86|115.94|115.9|115.94|115.9|115.92|115.86|16355
1629805610000|2021-08-24 11:46:50|||||||||6249
1629805640000|2021-08-24 11:47:20||115.88||115.9||115.9||115.88|130
1629805650000|2021-08-24 11:47:30|||||||||4353
1629805660000|2021-08-24 11:47:40|115.92|115.88|115.92|115.88|115.92|115.88|115.92|115.88|8170
1629805670000|2021-08-24 11:47:50|115.9|115.86|115.92|115.86|115.92|115.86|115.88|115.84|8138
1629805680000|2021-08-24 11:48:00||115.88||115.88||115.88||115.88|42
1629805690000|2021-08-24 11:48:10||115.86||115.86||115.86||115.86|4285
1629805700000|2021-08-24 11:48:20|115.9||115.9||115.92||115.9||0
1629805710000|2021-08-24 11:48:30|115.92||115.92||115.92||115.92||0
1629805720000|2021-08-24 11:48:40|115.9||115.9||115.9||115.9||2039
1629805730000|2021-08-24 11:48:50|115.92|115.84|115.9|115.88|115.94|115.88|115.9|115.84|1321
1629805740000|2021-08-24 11:49:00|115.92|115.9|115.92|115.88|115.94|115.9|115.92|115.88|4179
1629805750000|2021-08-24 11:49:10|115.9|115.86|115.9|115.82|115.92|115.86|115.88|115.82|8830
1629805760000|2021-08-24 11:49:20|115.88||115.88||115.88||115.88||20
1629805770000|2021-08-24 11:49:30|115.9|115.84|115.9|115.84|115.9|115.84|115.9|115.84|1505
1629805800000|2021-08-24 11:50:00|115.88|115.82|115.84|115.8|115.88|115.84|115.84|115.8|2731
1629805810000|2021-08-24 11:50:10|115.86|115.78|115.84|115.78|115.86|115.8|115.84|115.78|362
1629805820000|2021-08-24 11:50:20|115.86|115.8|115.92|115.88|115.92|115.88|115.86|115.78|2537
1629805830000|2021-08-24 11:50:30|115.9|115.86|115.9|115.86|115.9|115.86|115.9|115.86|0
1629805840000|2021-08-24 11:50:40|115.92|115.88|115.92|115.88|115.92|115.88|115.92|115.88|17
1629805860000|2021-08-24 11:51:00|115.9|115.86|115.86|115.82|115.92|115.86|115.86|115.8|2946
1629805870000|2021-08-24 11:51:10||115.8||115.8||115.8||115.8|0
1629805880000|2021-08-24 11:51:20|||||||||3185
1629805890000|2021-08-24 11:51:30|115.84|115.82|115.84|115.78|115.84|115.82|115.82|115.76|1537
1629805900000|2021-08-24 11:51:40||115.8||115.8||115.8||115.8|0
1629805920000|2021-08-24 11:52:00|115.82|115.82|115.84|115.82|115.84|115.82|115.82|115.8|4144
1629805930000|2021-08-24 11:52:10|115.82|115.8|115.88|115.84|115.88|115.84|115.82|115.8|7439
1629805940000|2021-08-24 11:52:20|115.9|115.86|115.9|115.86|115.9|115.86|115.9|115.86|2856
1629805960000|2021-08-24 11:52:40||115.88||115.88||115.88||115.88|2035
1629805990000|2021-08-24 11:53:10||115.86||115.86||115.86||115.84|1214
1629806000000|2021-08-24 11:53:20||115.88||115.86||115.88||115.86|5859
1629806040000|2021-08-24 11:54:00||115.84||115.88||115.88||115.84|100
1629806050000|2021-08-24 11:54:10|||||||||11200
1629806070000|2021-08-24 11:54:30|||||||||9685
1629806100000|2021-08-24 11:55:00|115.88|115.86|115.88|115.84|115.92|115.88|115.88|115.84|6692
1629806110000|2021-08-24 11:55:10||115.86||115.86||115.86||115.86|20000
1629806120000|2021-08-24 11:55:20|115.9|115.88|116|115.94|116|115.94|115.9|115.88|13515
1629806130000|2021-08-24 11:55:30|115.98|115.96|115.96|115.94|115.98|115.96|115.96|115.94|823
1629806140000|2021-08-24 11:55:40|115.94|115.92|115.96|115.9|115.96|115.92|115.94|115.9|13522
1629806150000|2021-08-24 11:55:50|115.98|115.92|116|115.96|116|115.96|115.98|115.92|2353
1629806160000|2021-08-24 11:56:00|116.02|115.98|116|115.96|116.02|116|116|115.92|60056
1629806170000|2021-08-24 11:56:10||115.94||115.96||115.96||115.94|0
1629806180000|2021-08-24 11:56:20||115.98||115.96||115.98||115.96|7
1629806200000|2021-08-24 11:56:40|116.02|115.98|116.02|115.98|116.02|116|116.02|115.98|1368
1629806210000|2021-08-24 11:56:50|||||||||6190
1629806220000|2021-08-24 11:57:00|116|115.96|116|115.96|116.02|115.96|115.96|115.92|25678
1629806230000|2021-08-24 11:57:10|115.98|115.92|115.96|115.92|115.98|115.92|115.94|115.9|5147
1629806240000|2021-08-24 11:57:20|116|115.94|116|115.98|116.02|115.98|115.98|115.92|8353
1629806250000|2021-08-24 11:57:30|116.02|116|116|115.96|116.02|116|116|115.96|10647
1629806300000|2021-08-24 11:58:20|||||||||150
1629806310000|2021-08-24 11:58:30||115.98||115.98||115.98||115.98|679
1629806320000|2021-08-24 11:58:40||115.96||115.96||115.96||115.96|0
1629806330000|2021-08-24 11:58:50|115.98|115.94|115.94|115.92|116.02|115.96|115.94|115.92|18790
1629806340000|2021-08-24 11:59:00|115.98|115.94|116.02|115.98|116.04|116|115.98|115.94|31080
1629806350000|2021-08-24 11:59:10|||||||||69149
1629806360000|2021-08-24 11:59:20|116|115.96|116|115.96|116|115.96|116|115.96|5529
1629806370000|2021-08-24 11:59:30|||||||||11014
1629806390000|2021-08-24 11:59:50|115.98|115.94|116.02|115.96|116.02|116|115.98|115.92|20258
1629806400000|2021-08-24 12:00:00|116|115.98|115.96|115.92|116|115.98|115.96|115.9|11300
1629806410000|2021-08-24 12:00:10||115.9||115.9||115.9||115.9|1301
1629806420000|2021-08-24 12:00:20|115.98|115.92|116|115.96|116.02|115.96|115.98|115.92|12074
1629806440000|2021-08-24 12:00:40|115.98|115.98|116|115.96|116.02|115.98|115.98|115.96|3311
1629806450000|2021-08-24 12:00:50|116.02|115.98|116.04|116.02|116.04|116.02|116.02|115.98|30144
1629806460000|2021-08-24 12:01:00|116.06|116.04|116.1|116.06|116.1|116.06|116.06|116.04|4199
1629806470000|2021-08-24 12:01:10||116.08||116.06||116.08||116.06|2344
1629806480000|2021-08-24 12:01:20|116.08|116.08|116.08|116.04|116.1|116.08|116.08|116.04|50415
1629806490000|2021-08-24 12:01:30|116.1|116.02|116.1|116.04|116.16|116.1|116.02|116|50962
1629806500000|2021-08-24 12:01:40|116.12|116.06|116.1|116.04|116.12|116.06|116.08|116.04|2000
1629806510000|2021-08-24 12:01:50|116.12|116.06|116.1|116.06|116.12|116.06|116.1|116.06|510
1629806520000|2021-08-24 12:02:00|116.08|116.02|116.08|116.02|116.08|116.02|116.08|116.02|2117
1629806530000|2021-08-24 12:02:10||116.04||116.04||116.04||116.04|1
1629806540000|2021-08-24 12:02:20|116.1||116.1||116.1||116.1||2155
1629806560000|2021-08-24 12:02:40|116.08|116.02|116.06|116|116.08|116.02|116.04|116|2705
1629806600000|2021-08-24 12:03:20|116.04|115.98|116|115.98|116.04|115.98|116|115.94|1567
1629806610000|2021-08-24 12:03:30|115.98|115.94|115.96|115.9|115.98|115.94|115.96|115.9|569
1629806620000|2021-08-24 12:03:40|115.94|115.88|115.94|115.9|115.98|115.9|115.94|115.88|591
1629806630000|2021-08-24 12:03:50|115.92|115.88|115.94|115.88|115.94|115.88|115.92|115.88|4687
1629806640000|2021-08-24 12:04:00||115.9||115.9||115.9||115.9|0
1629806650000|2021-08-24 12:04:10|115.98|115.92|116|115.92|116|115.94|115.98|115.9|5035
1629806660000|2021-08-24 12:04:20|116.02|115.94|116.06|116|116.06|116|116.02|115.94|9982
1629806670000|2021-08-24 12:04:30|116.04|115.98|116.02|115.98|116.04|116|116.02|115.98|3838
1629806680000|2021-08-24 12:04:40|||||||||964
1629806690000|2021-08-24 12:04:50|116|115.96|116.02|115.96|116.02|115.96|116|115.96|2250
1629806700000|2021-08-24 12:05:00|116.04|115.98|116.08|116.04|116.08|116.04|116.04|115.98|2486
1629806710000|2021-08-24 12:05:10|116.1|116.06|116.14|116.06|116.14|116.06|116.1|116.06|2765
1629806720000|2021-08-24 12:05:20|116.12|116.08|116.1|116.06|116.12|116.08|116.1|116.04|1
1629806750000|2021-08-24 12:05:50|116.12|116.08|116.14|116.08|116.14|116.08|116.12|116.08|2291
1629806760000|2021-08-24 12:06:00|116.16|116.1|116.16|116.12|116.16|116.12|116.16|116.1|0
1629806770000|2021-08-24 12:06:10||116.14||116.12||116.14||116.12|5000
1629806800000|2021-08-24 12:06:40|116.14|116.1|116.14|116.08|116.14|116.1|116.12|116.04|9458
1629806820000|2021-08-24 12:07:00|116.12|116.06|116.1|116.04|116.12|116.06|116.08|116.02|3865
1629806830000|2021-08-24 12:07:10|||||||||1101
1629806850000|2021-08-24 12:07:30|116.08|116.02|116|115.96|116.08|116.02|116|115.94|46581
1629806860000|2021-08-24 12:07:40|115.98|115.98|116.04|116|116.06|116.02|115.98|115.98|26894
1629806870000|2021-08-24 12:07:50|||||||||10493
1629806880000|2021-08-24 12:08:00|||||||||107
1629806890000|2021-08-24 12:08:10|||||||||6995
1629806900000|2021-08-24 12:08:20|116.02|115.98|116.02|115.96|116.02|115.98|116|115.96|22553
1629806910000|2021-08-24 12:08:30|||||||||85738
1629806930000|2021-08-24 12:08:50||115.98||115.98||115.98||115.98|1
1629806940000|2021-08-24 12:09:00|||||||||55
1629806950000|2021-08-24 12:09:10|116.04|116|116.04|116|116.04|116.02|116.04|116|8938
1629807020000|2021-08-24 12:10:20|116.02|115.98|115.98|115.94|116.04|115.98|115.96|115.92|34974
1629807030000|2021-08-24 12:10:30|116.02|115.96|116|115.98|116.02|115.98|116|115.96|3414
1629807040000|2021-08-24 12:10:40|116.02|116|116.04|116.02|116.04|116.02|116.02|115.98|3402
1629807060000|2021-08-24 12:11:00|116.08|116.04|116.06|116.02|116.08|116.04|116.04|115.98|5285
1629807070000|2021-08-24 12:11:10|116.04|116|116.04|116|116.06|116.02|116.04|116|0
1629807080000|2021-08-24 12:11:20|116.06|116.02|116.04|116|116.06|116.02|116.04|116|1061
1629807090000|2021-08-24 12:11:30|116.02|115.96|116.04|115.98|116.04|115.98|116.02|115.96|19499
1629807100000|2021-08-24 12:11:40|||||||||2000
1629807110000|2021-08-24 12:11:50|116.06|116|116.06|116.02|116.06|116.02|116.06|116|3425
1629807120000|2021-08-24 12:12:00|116.08|116.04|116.1|116.04|116.14|116.04|116.08|116.04|6061
1629807130000|2021-08-24 12:12:10|||||||||1292
1629807140000|2021-08-24 12:12:20|116.12|116.06|116.18|116.14|116.18|116.14|116.12|116.06|8990
1629807150000|2021-08-24 12:12:30|||||||||5106
1629807160000|2021-08-24 12:12:40|116.16|116.12|116.16|116.12|116.18|116.14|116.16|116.12|4538
1629807170000|2021-08-24 12:12:50|116.14|116.08|116.12|116.08|116.14|116.08|116.12|116.08|1305
1629807180000|2021-08-24 12:13:00|116.16|116.1|116.16|116.12|116.18|116.12|116.16|116.1|14785
1629807190000|2021-08-24 12:13:10|116.18|116.14|116.2|116.16|116.24|116.18|116.18|116.14|10581
1629807210000|2021-08-24 12:13:30|116.22|116.14|116.22|116.16|116.22|116.16|116.18|116.14|2001
1629807220000|2021-08-24 12:13:40|116.2|116.12|116.2|116.12|116.2|116.12|116.18|116.12|0
1629807230000|2021-08-24 12:13:50|116.18|116.14|116.18|116.12|116.18|116.14|116.18|116.12|0
1629807240000|2021-08-24 12:14:00|116.16|116.1|116.16|116.1|116.16|116.12|116.1|116.04|9939
1629807250000|2021-08-24 12:14:10|116.14|116.08|116.14|116.1|116.14|116.1|116.12|116.08|3000
1629807280000|2021-08-24 12:14:40|116.18|116.12|116.18|116.12|116.18|116.14|116.16|116.1|23997
1629807310000|2021-08-24 12:15:10|||||||||100
1629807350000|2021-08-24 12:15:50|||||||||9708
1629807360000|2021-08-24 12:16:00|116.16|116.1|116.1|116.04|116.16|116.1|116.08|116.04|3778
1629807370000|2021-08-24 12:16:10|116.12|116.06|116.12|116.06|116.12|116.08|116.12|116.06|0
1629807380000|2021-08-24 12:16:20|116.1||116.1||116.1||116.1||1705
1629807390000|2021-08-24 12:16:30|116.12|116.08|116.14|116.08|116.18|116.12|116.12|116.08|6818
1629807400000|2021-08-24 12:16:40|116.16|116.1|116.18|116.12|116.18|116.12|116.16|116.1|680
1629807420000|2021-08-24 12:17:00|116.16|116.1|116.18|116.1|116.18|116.1|116.16|116.1|2008
1629807430000|2021-08-24 12:17:10|116.16|116.12|116.14|116.12|116.16|116.12|116.14|116.12|0
1629807440000|2021-08-24 12:17:20|116.12|116.1|116.14|116.06|116.14|116.1|116.1|116.06|3362
1629807470000|2021-08-24 12:17:50|116.12||116.1||116.12||116.1||847
1629807480000|2021-08-24 12:18:00|116.08|116.04|116.08|116.04|116.1|116.04|116.08|116.04|5265
1629807500000|2021-08-24 12:18:20|116.1|116.06|116.14|116.08|116.14|116.08|116.1|116.06|5667
1629807510000|2021-08-24 12:18:30|116.12|116.06|116.1|116.06|116.12|116.06|116.08|116.04|1000
1629807520000|2021-08-24 12:18:40|116.08|116.04|116.1|116.04|116.1|116.04|116.08|116.04|1168
1629807530000|2021-08-24 12:18:50|116.04|116.02|116.08|116.04|116.1|116.04|116.04|116|40000
1629807540000|2021-08-24 12:19:00|116.1|116.02|116.04|116.02|116.1|116.02|116.04|116|25
1629807550000|2021-08-24 12:19:10|116.06|116.04|116.06|116.02|116.1|116.04|116.06|116.02|39976
1629807560000|2021-08-24 12:19:20|116.08|116.04|116.1|116.04|116.1|116.04|116.08|116.04|2100
1629807590000|2021-08-24 12:19:50|116.12|116.06|116.1|116.08|116.14|116.08|116.1|116.06|0
1629807600000|2021-08-24 12:20:00|116.14|116.1|116.18|116.14|116.18|116.14|116.14|116.1|2282
1629807610000|2021-08-24 12:20:10|116.16|116.12|116.18|116.12|116.18|116.12|116.16|116.12|2286
1629807620000|2021-08-24 12:20:20|116.2|116.22|116.22|116.18|116.24|116.22|116.2|116.14|166403
1629807630000|2021-08-24 12:20:30|116.2|116.16|116.26|116.22|116.28|116.24|116.2|116.16|50403
1629807640000|2021-08-24 12:20:40||116.24||116.24||116.24||116.24|0
1629807670000|2021-08-24 12:21:10|116.28|116.26|116.3|116.26|116.3|116.26|116.28|116.26|2398
1629807680000|2021-08-24 12:21:20|||||||||1535
1629807700000|2021-08-24 12:21:40|116.32|116.28|116.36|116.3|116.36|116.3|116.32|116.28|107578
1629807710000|2021-08-24 12:21:50|116.34|116.32|116.32|116.28|116.34|116.32|116.3|116.28|818
1629807730000|2021-08-24 12:22:10|116.3|116.26|116.28|116.24|116.3|116.26|116.26|116.24|10428
1629807740000|2021-08-24 12:22:20|116.26|116.22|116.36|116.3|116.36|116.32|116.24|116.18|14497
1629807750000|2021-08-24 12:22:30|116.34|116.32|116.34|116.3|116.36|116.32|116.34|116.3|2000
1629807760000|2021-08-24 12:22:40||116.28||116.28||116.3||116.28|0
1629807770000|2021-08-24 12:22:50|116.32|116.26|116.28|116.24|116.32|116.26|116.28|116.24|1776
1629807780000|2021-08-24 12:23:00|116.3|116.26|116.28|116.24|116.36|116.3|116.28|116.24|18591
1629807790000|2021-08-24 12:23:10|||||||||1289
1629807800000|2021-08-24 12:23:20|116.26|116.22|116.26|116.2|116.28|116.22|116.24|116.2|4707
1629807810000|2021-08-24 12:23:30|116.24|116.16|116.22|116.18|116.24|116.18|116.18|116.12|3715
1629807820000|2021-08-24 12:23:40|116.24|116.2|116.26|116.2|116.26|116.2|116.24|116.2|187
1629807830000|2021-08-24 12:23:50|116.24|116.18|116.22|116.18|116.26|116.2|116.22|116.16|5426
1629807840000|2021-08-24 12:24:00|116.24|116.2|116.24|116.2|116.26|116.2|116.24|116.18|2010
1629807850000|2021-08-24 12:24:10|116.22|116.22|116.2|116.18|116.24|116.22|116.2|116.18|4458
1629807860000|2021-08-24 12:24:20|116.24|116.2|116.3|116.22|116.3|116.22|116.24|116.18|2053
1629807870000|2021-08-24 12:24:30|||||||||1273
1629807880000|2021-08-24 12:24:40|116.28|116.2|116.26|116.2|116.28|116.2|116.22|116.18|621
1629807890000|2021-08-24 12:24:50|116.24|116.18|116.24|116.2|116.26|116.2|116.24|116.18|0
1629807900000|2021-08-24 12:25:00||116.22||116.22||116.22||116.2|0
1629807930000|2021-08-24 12:25:30|116.22|116.2|116.22|116.18|116.24|116.2|116.22|116.18|8876
1629807940000|2021-08-24 12:25:40|116.24|116.2|116.24|116.2|116.24|116.2|116.24|116.2|0
1629807970000|2021-08-24 12:26:10|116.22|116.22|116.22|116.18|116.24|116.22|116.2|116.18|5117
1629807980000|2021-08-24 12:26:20|116.2||116.2||116.2||116.2||0
1629808000000|2021-08-24 12:26:40|||||||||3996
1629808010000|2021-08-24 12:26:50|||||||||15425
1629808020000|2021-08-24 12:27:00|116.24|116.2|116.26|116.2|116.26|116.2|116.24|116.2|2115
1629808030000|2021-08-24 12:27:10|||||||||3841
1629808060000|2021-08-24 12:27:40|116.28|116.22|116.28|116.24|116.32|116.24|116.28|116.22|13924
1629808070000|2021-08-24 12:27:50|116.3|116.26|116.34|116.28|116.34|116.28|116.3|116.26|78
1629808090000|2021-08-24 12:28:10|||||||||24267
1629808110000|2021-08-24 12:28:30||116.3||116.32||116.32||116.28|2448
1629808130000|2021-08-24 12:28:50|116.32|116.3|116.32|116.28|116.34|116.3|116.32|116.28|5211
1629808150000|2021-08-24 12:29:10|116.3|116.26|116.32|116.26|116.32|116.26|116.28|116.26|1214
1629808160000|2021-08-24 12:29:20||116.28||116.3||116.3||116.28|906
1629808170000|2021-08-24 12:29:30|||||||||10255
1629808200000|2021-08-24 12:30:00|116.34|116.32|116.36|116.3|116.38|116.34|116.34|116.3|2859
1629808210000|2021-08-24 12:30:10|116.34|116.28|116.32|116.28|116.34|116.28|116.28|116.26|8471
1629808220000|2021-08-24 12:30:20|116.3|116.26|116.28|116.24|116.3|116.26|116.28|116.22|2238
1629808230000|2021-08-24 12:30:30||116.22||116.24||116.24||116.22|2
1629808240000|2021-08-24 12:30:40|116.3|116.26|116.32|116.26|116.32|116.26|116.3|116.26|1916
1629808250000|2021-08-24 12:30:50|116.3|116.24|116.3|116.24|116.3|116.24|116.3|116.24|0
1629808260000|2021-08-24 12:31:00|||||||||12034
1629808270000|2021-08-24 12:31:10|||||||||417
1629808300000|2021-08-24 12:31:40|116.32|116.26|116.32|116.3|116.32|116.3|116.32|116.26|20999
1629808320000|2021-08-24 12:32:00|||||||||879
1629808330000|2021-08-24 12:32:10|||||||||8597
1629808350000|2021-08-24 12:32:30|116.34|116.32|116.36|116.32|116.36|116.32|116.34|116.32|13266
1629808360000|2021-08-24 12:32:40|116.34|116.3|116.36|116.32|116.36|116.32|116.32|116.28|7208
1629808370000|2021-08-24 12:32:50|116.34||116.36||116.36||116.34||3414
1629808390000|2021-08-24 12:33:10|116.34|116.3|116.36|116.32|116.36|116.32|116.3|116.28|8667
1629808420000|2021-08-24 12:33:40||116.34||116.32||116.34||116.32|1
1629808440000|2021-08-24 12:34:00|116.34|116.28|116.36|116.34|116.36|116.34|116.32|116.28|7781
1629808450000|2021-08-24 12:34:10|116.38|116.36|116.44|116.4|116.46|116.4|116.38|116.34|21319
1629808460000|2021-08-24 12:34:20|116.42|116.38|116.42|116.38|116.42|116.38|116.42|116.38|4759
1629808470000|2021-08-24 12:34:30|116.44|116.4|116.44|116.4|116.44|116.4|116.44|116.4|0
1629808480000|2021-08-24 12:34:40|116.46|116.42|116.48|116.44|116.5|116.46|116.46|116.42|2401
1629808500000|2021-08-24 12:35:00|116.46|116.42|116.46|116.42|116.48|116.42|116.44|116.42|5851
1629808510000|2021-08-24 12:35:10|116.44|116.4|116.42|116.38|116.44|116.4|116.42|116.38|7722
1629808520000|2021-08-24 12:35:20|116.4|116.34|116.42|116.38|116.44|116.4|116.38|116.32|17534
1629808540000|2021-08-24 12:35:40|116.44|116.4|116.46|116.42|116.46|116.44|116.44|116.4|120771
1629808550000|2021-08-24 12:35:50|116.38|116.44|116.38|116.36|116.46|116.44|116.38|116.36|73475
1629808560000|2021-08-24 12:36:00|116.42|116.38|116.46|116.44|116.48|116.46|116.38|116.38|58419
1629808570000|2021-08-24 12:36:10|116.44|116.42|116.44|116.4|116.46|116.42|116.44|116.38|7967
1629808580000|2021-08-24 12:36:20|||||||||17200
1629808590000|2021-08-24 12:36:30|116.46|116.42|116.48|116.44|116.48|116.46|116.46|116.4|5218
1629808600000|2021-08-24 12:36:40|116.46||116.46||116.46||116.46||8608
1629808610000|2021-08-24 12:36:50|116.44|116.42|116.44|116.4|116.46|116.42|116.44|116.4|13072
1629808620000|2021-08-24 12:37:00|116.42|116.38|116.44|116.4|116.44|116.42|116.4|116.36|17597
1629808630000|2021-08-24 12:37:10|116.42|116.38|116.4|116.36|116.42|116.38|116.38|116.36|12392
1629808640000|2021-08-24 12:37:20||116.38||116.38||116.38||116.38|0
1629808650000|2021-08-24 12:37:30|116.38|116.36|116.44|116.4|116.44|116.4|116.36|116.32|28019
1629808660000|2021-08-24 12:37:40|116.42|116.38|116.42|116.36|116.44|116.38|116.42|116.36|6351
1629808670000|2021-08-24 12:37:50||116.38||116.38||116.38||116.38|17694
1629808680000|2021-08-24 12:38:00|116.4|116.36|116.4|116.36|116.42|116.36|116.38|116.36|31
1629808710000|2021-08-24 12:38:30|116.42|116.38|116.42|116.38|116.44|116.38|116.42|116.36|4264
1629808740000|2021-08-24 12:39:00|116.36|116.36|116.44|116.42|116.44|116.42|116.36|116.34|25853
1629808750000|2021-08-24 12:39:10|116.46|116.44|116.46|116.44|116.46|116.44|116.46|116.44|454
1629808770000|2021-08-24 12:39:30|116.48|116.42|116.46|116.4|116.48|116.44|116.44|116.4|3870
1629808780000|2021-08-24 12:39:40|116.44|116.38|116.42|116.38|116.44|116.38|116.42|116.38|1503
1629808790000|2021-08-24 12:39:50|116.4|116.4|116.38|116.32|116.42|116.4|116.38|116.32|9953
1629808800000|2021-08-24 12:40:00|116.4|116.34|116.38|116.34|116.4|116.36|116.36|116.32|4077
1629808820000|2021-08-24 12:40:20|116.36|116.32|116.36|116.32|116.38|116.34|116.36|116.32|1430
1629808830000|2021-08-24 12:40:30|116.34||116.34||116.36||116.34||11258
1629808840000|2021-08-24 12:40:40|||||||||400
1629808860000|2021-08-24 12:41:00|116.32|116.3|116.3|116.26|116.34|116.32|116.3|116.26|16521
1629808870000|2021-08-24 12:41:10|116.28|116.24|116.24|116.2|116.28|116.24|116.22|116.18|16472
1629808880000|2021-08-24 12:41:20|116.22|116.18|116.22|116.18|116.22|116.18|116.22|116.18|1953
1629808910000|2021-08-24 12:41:50|116.24|116.2|116.24|116.2|116.24|116.22|116.24|116.2|2505
1629808920000|2021-08-24 12:42:00|116.22|116.18|116.24|116.2|116.24|116.2|116.2|116.18|4381
1629808930000|2021-08-24 12:42:10|116.26|116.22|116.26|116.24|116.32|116.24|116.26|116.22|1755
1629808940000|2021-08-24 12:42:20|116.3|116.26|116.3|116.26|116.32|116.26|116.3|116.24|474
1629808950000|2021-08-24 12:42:30||116.24||116.26||116.26||116.24|0
1629808960000|2021-08-24 12:42:40|116.28|116.24|116.28|116.2|116.3|116.26|116.24|116.18|21643
1629808970000|2021-08-24 12:42:50|116.3|116.22|116.28|116.22|116.3|116.24|116.26|116.22|559
1629808980000|2021-08-24 12:43:00|116.3|116.24|116.3|116.26|116.32|116.26|116.3|116.24|7592
1629808990000|2021-08-24 12:43:10|116.28|116.24|116.24|116.18|116.28|116.24|116.24|116.18|21694
1629809000000|2021-08-24 12:43:20|116.22|116.16|116.18|116.12|116.22|116.16|116.18|116.12|9017
1629809010000|2021-08-24 12:43:30|116.16|116.16|116.16|116.12|116.18|116.16|116.16|116.12|1181
1629809020000|2021-08-24 12:43:40|116.14|116.14|116.14|116.1|116.14|116.14|116.14|116.08|9761
1629809040000|2021-08-24 12:44:00|116.12|116.08|116.08|116.04|116.12|116.08|116.08|116.04|4845
1629809050000|2021-08-24 12:44:10|116.1|116.06|116.08|116.02|116.1|116.08|116.06|116.02|7516
1629809060000|2021-08-24 12:44:20||116.04||116.04||116.04||116.04|14
1629809080000|2021-08-24 12:44:40|116.1|116.06|116.14|116.1|116.14|116.1|116.1|116.06|2819
1629809090000|2021-08-24 12:44:50|116.12|116.08|116.14|116.08|116.14|116.08|116.12|116.08|155
1629809100000|2021-08-24 12:45:00|116.12|116.04|116.12|116.06|116.12|116.06|116.08|116.04|1711
1629809110000|2021-08-24 12:45:10|116.14|116.08|116.12|116.06|116.14|116.1|116.1|116.04|60500
1629809120000|2021-08-24 12:45:20|116.04|116.04|116.06|116.02|116.1|116.06|116.04|116|51159
1629809130000|2021-08-24 12:45:30|116.08|116.04|116.1|116.04|116.1|116.04|116.08|116.04|4052
1629809140000|2021-08-24 12:45:40|116.08|116.02|116.04|116|116.08|116.02|116|115.96|32116
1629809150000|2021-08-24 12:45:50|116.08|116.02|116.14|116.1|116.14|116.1|116|115.98|37688
1629809160000|2021-08-24 12:46:00|||||||||50000
1629809170000|2021-08-24 12:46:10|116.16|116.12|116.14|116.08|116.18|116.14|116.12|116.08|15896
1629809180000|2021-08-24 12:46:20|116.12|116.1|116.12|116.06|116.14|116.1|116.08|116.04|30001
1629809190000|2021-08-24 12:46:30|116.1|116.04|116.16|116.12|116.18|116.14|116.1|116.04|33945
1629809200000|2021-08-24 12:46:40|116.14|116.14|116.16|116.14|116.16|116.14|116.14|116.08|25706
1629809220000|2021-08-24 12:47:00|116.2|116.16|116.2|116.16|116.22|116.16|116.2|116.16|1344
1629809230000|2021-08-24 12:47:10|116.22|116.18|116.2|116.18|116.24|116.18|116.2|116.16|8668
1629809240000|2021-08-24 12:47:20|116.24|116.2|116.24|116.2|116.28|116.2|116.24|116.2|7557
1629809250000|2021-08-24 12:47:30|116.22|116.18|116.18|116.12|116.22|116.18|116.16|116.12|14717
1629809260000|2021-08-24 12:47:40|116.16|116.1|116.14|116.08|116.18|116.14|116.14|116.06|3491
1629809270000|2021-08-24 12:47:50|116.12|116.06|116.1|116.04|116.12|116.06|116.1|116.04|0
1629809280000|2021-08-24 12:48:00||116.06||116.06||116.06||116.06|12282
1629809290000|2021-08-24 12:48:10|116.12|116.08|116.14|116.08|116.14|116.1|116.12|116.08|997
1629809300000|2021-08-24 12:48:20||116.06||116.08||116.08||116.06|1123
1629809310000|2021-08-24 12:48:30|116.12|116.06|116.1|116.06|116.12|116.06|116.08|116.04|4204
1629809320000|2021-08-24 12:48:40|116.12||116.1||116.12||116.1||0
1629809330000|2021-08-24 12:48:50|116.08|116.04|116.14|116.08|116.14|116.08|116.08|116.04|5072
1629809340000|2021-08-24 12:49:00|116.16|116.1|116.2|116.12|116.22|116.16|116.16|116.1|4348
1629809350000|2021-08-24 12:49:10||116.14||116.14||116.14||116.14|0
1629809360000|2021-08-24 12:49:20||116.12||116.14||116.16||116.12|0
1629809370000|2021-08-24 12:49:30|116.18|116.16|116.18|116.12|116.2|116.16|116.16|116.12|4364
1629809380000|2021-08-24 12:49:40|116.16|116.1|116.16|116.12|116.16|116.12|116.12|116.08|28727
1629809390000|2021-08-24 12:49:50|116.18|116.14|116.24|116.18|116.24|116.18|116.16|116.12|3446
1629809400000|2021-08-24 12:50:00|116.26|116.2|116.28|116.24|116.3|116.24|116.26|116.2|10873
1629809410000|2021-08-24 12:50:10|116.3|116.26|116.26|116.2|116.3|116.26|116.24|116.2|7936
1629809420000|2021-08-24 12:50:20|116.24|116.22|116.28|116.22|116.28|116.22|116.24|116.2|0
1629809430000|2021-08-24 12:50:30|116.26|116.2|116.22|116.2|116.28|116.22|116.22|116.2|3673
1629809440000|2021-08-24 12:50:40|116.24|116.18|116.2|116.16|116.24|116.18|116.2|116.16|1593
1629809450000|2021-08-24 12:50:50|116.22|116.18|116.24|116.18|116.24|116.18|116.22|116.16|0
1629809460000|2021-08-24 12:51:00|116.22|116.16|116.18|116.12|116.22|116.18|116.16|116.12|22748
1629809470000|2021-08-24 12:51:10|116.16|116.14|116.16|116.1|116.18|116.14|116.12|116.06|5232
1629809480000|2021-08-24 12:51:20|116.18|116.12|116.18|116.12|116.18|116.12|116.18|116.12|0
1629809490000|2021-08-24 12:51:30|116.16|116.1|116.18|116.14|116.18|116.14|116.16|116.1|29927
1629809500000|2021-08-24 12:51:40|116.2|116.16|116.24|116.18|116.24|116.18|116.2|116.16|2139
1629809510000|2021-08-24 12:51:50|116.22|116.16|116.22|116.18|116.22|116.18|116.2|116.16|1650
1629809520000|2021-08-24 12:52:00|116.2|116.2|116.22|116.18|116.22|116.2|116.2|116.16|595
1629809530000|2021-08-24 12:52:10||116.16||116.18||116.18||116.16|0
1629809540000|2021-08-24 12:52:20||116.2||116.2||116.2||116.2|2162
1629809550000|2021-08-24 12:52:30|116.24|116.22|116.24|116.22|116.24|116.22|116.2|116.14|23418
1629809570000|2021-08-24 12:52:50|116.28|116.24|116.28|116.24|116.28|116.24|116.28|116.24|734
1629809580000|2021-08-24 12:53:00|116.26|116.22|116.24|116.2|116.26|116.22|116.22|116.16|7738
1629809590000|2021-08-24 12:53:10|116.22|116.16|116.16|116.12|116.22|116.16|116.16|116.12|12026
1629809600000|2021-08-24 12:53:20|116.18|116.1|116.16|116.1|116.18|116.12|116.16|116.1|810
1629809610000|2021-08-24 12:53:30||116.12||116.12||116.12||116.1|0
1629809620000|2021-08-24 12:53:40|116.14|116.1|116.2|116.14|116.2|116.14|116.12|116.1|10001
1629809630000|2021-08-24 12:53:50|116.22|116.16|116.2|116.16|116.22|116.16|116.2|116.16|3921
1629809640000|2021-08-24 12:54:00|116.18|116.12|116.16|116.12|116.18|116.14|116.14|116.08|10773
1629809650000|2021-08-24 12:54:10|116.18||116.18||116.18||116.18||0
1629809660000|2021-08-24 12:54:20|116.16|116.1|116.14|116.12|116.16|116.12|116.12|116.08|6789
1629809670000|2021-08-24 12:54:30|116.16|116.14|116.2|116.16|116.2|116.16|116.16|116.14|2949
1629809680000|2021-08-24 12:54:40|116.22|116.18|116.3|116.24|116.3|116.26|116.22|116.18|14184
1629809690000|2021-08-24 12:54:50|116.28|116.26|116.3|116.24|116.3|116.26|116.28|116.24|4296
1629809710000|2021-08-24 12:55:10||116.26||116.24||116.26||116.24|2459
1629809730000|2021-08-24 12:55:30|116.32|116.26|116.32|116.28|116.32|116.28|116.32|116.24|495
1629809740000|2021-08-24 12:55:40|116.3|116.3|116.32|116.28|116.32|116.3|116.3|116.26|1954
1629809750000|2021-08-24 12:55:50|116.3|116.26|116.3|116.26|116.3|116.26|116.28|116.22|34722
1629809780000|2021-08-24 12:56:20|116.32|116.28|116.34|116.28|116.34|116.32|116.32|116.28|7654
1629809790000|2021-08-24 12:56:30||116.3||116.3||116.3||116.3|0
1629809800000|2021-08-24 12:56:40|||||||||10000
1629809810000|2021-08-24 12:56:50|116.36|116.32|116.36|116.32|116.36|116.34|116.36|116.32|477
1629809820000|2021-08-24 12:57:00|||||||||2000
1629809830000|2021-08-24 12:57:10|116.34|116.3|116.34|116.3|116.34|116.3|116.32|116.3|3965
1629809840000|2021-08-24 12:57:20|116.32||116.34||116.34||116.32||703
1629809850000|2021-08-24 12:57:30|116.36||116.34||116.36||116.34||2149
1629809860000|2021-08-24 12:57:40|116.32|116.28|116.3|116.24|116.32|116.28|116.3|116.24|11345
1629809870000|2021-08-24 12:57:50|116.32|116.26|116.34|116.28|116.34|116.28|116.32|116.24|0
1629809890000|2021-08-24 12:58:10|116.36|116.3|116.36|116.28|116.36|116.3|116.34|116.28|9
1629809900000|2021-08-24 12:58:20|116.34||116.34||116.34||116.34||859
1629809910000|2021-08-24 12:58:30||116.3||116.3||116.3||116.3|857
1629809920000|2021-08-24 12:58:40|116.32||116.34||116.34||116.32||40
1629809930000|2021-08-24 12:58:50|116.32|116.28|116.34|116.3|116.34|116.3|116.32|116.28|0
1629809940000|2021-08-24 12:59:00|116.32|116.28|116.34|116.28|116.34|116.3|116.32|116.28|12006
1629809950000|2021-08-24 12:59:10||116.3||116.28||116.3||116.28|0
1629809960000|2021-08-24 12:59:20||116.3||116.3||116.3||116.28|1351
1629809970000|2021-08-24 12:59:30|116.36|116.32|116.36|116.32|116.36|116.32|116.36|116.32|782
1629810000000|2021-08-24 13:00:00|116.38|116.34|116.46|116.38|116.48|116.42|116.38|116.34|14772
1629810010000|2021-08-24 13:00:10|116.44|116.4|116.42|116.38|116.46|116.4|116.42|116.38|18903
1629810020000|2021-08-24 13:00:20|116.4|116.36|116.42|116.38|116.48|116.42|116.4|116.36|11669
1629810030000|2021-08-24 13:00:30||116.4||116.4||116.4||116.4|6035
1629810040000|2021-08-24 13:00:40|116.4|116.38|116.4|116.34|116.4|116.38|116.4|116.34|4275
1629810050000|2021-08-24 13:00:50|116.38|116.32|116.4|116.34|116.4|116.34|116.36|116.32|10485
1629810060000|2021-08-24 13:01:00|||||||||1000
1629810070000|2021-08-24 13:01:10|116.38|116.32|116.38|116.34|116.38|116.34|116.34|116.28|22680
1629810080000|2021-08-24 13:01:20|116.36|116.32|116.38|116.32|116.4|116.32|116.34|116.3|0
1629810090000|2021-08-24 13:01:30|116.36|116.3|116.38|116.32|116.38|116.32|116.36|116.3|0
1629810100000|2021-08-24 13:01:40|116.36|116.34|116.36|116.3|116.38|116.34|116.36|116.3|389
1629810110000|2021-08-24 13:01:50|116.38|116.34|116.36|116.3|116.38|116.34|116.36|116.3|1247
1629810120000|2021-08-24 13:02:00|116.3|116.28|116.38|116.34|116.38|116.34|116.3|116.26|30039
1629810130000|2021-08-24 13:02:10|116.36|116.32|116.34|116.3|116.36|116.32|116.34|116.28|2100
1629810140000|2021-08-24 13:02:20|116.36||116.34||116.36||116.34||500
1629810160000|2021-08-24 13:02:40|116.38|116.32|116.38|116.32|116.42|116.36|116.38|116.32|4645
1629810170000|2021-08-24 13:02:50||116.34||116.36||116.36||116.32|0
1629810180000|2021-08-24 13:03:00|116.42||116.42||116.42||116.42||0
1629810190000|2021-08-24 13:03:10|116.44|116.38|116.44|116.38|116.46|116.42|116.42|116.36|5592
1629810200000|2021-08-24 13:03:20|116.42|116.36|116.4|116.32|116.42|116.38|116.38|116.32|14109
1629810210000|2021-08-24 13:03:30|116.38|116.34|116.38|116.34|116.38|116.34|116.38|116.34|0
1629810220000|2021-08-24 13:03:40|||||||||515
1629810230000|2021-08-24 13:03:50||116.36||116.36||116.36||116.34|486
1629810240000|2021-08-24 13:04:00|116.36|116.34|116.36|116.3|116.38|116.34|116.32|116.3|6519
1629810290000|2021-08-24 13:04:50|116.38|116.32|116.36|116.3|116.38|116.32|116.36|116.3|645
1629810310000|2021-08-24 13:05:10|116.38|116.32|116.36|116.32|116.38|116.32|116.36|116.32|0
1629810320000|2021-08-24 13:05:20|116.38|116.34|116.4|116.36|116.4|116.38|116.38|116.34|1090
1629810330000|2021-08-24 13:05:30|116.38|116.38|116.4|116.36|116.4|116.38|116.38|116.36|432
1629810340000|2021-08-24 13:05:40|||||||||18312
1629810360000|2021-08-24 13:06:00|116.38|116.34|116.34|116.3|116.38|116.34|116.34|116.3|21745
1629810370000|2021-08-24 13:06:10|116.36|116.32|116.38|116.3|116.38|116.32|116.34|116.3|2162
1629810380000|2021-08-24 13:06:20||116.32||116.34||116.34||116.32|3418
1629810390000|2021-08-24 13:06:30|116.4|116.36|116.4|116.36|116.4|116.36|116.4|116.36|3309
1629810400000|2021-08-24 13:06:40||116.38||116.38||116.38||116.36|2021
1629810410000|2021-08-24 13:06:50|116.38|116.36|116.44|116.4|116.46|116.4|116.38|116.36|5131
1629810420000|2021-08-24 13:07:00|116.42|116.38|116.44|116.38|116.44|116.38|116.42|116.36|10000
1629810430000|2021-08-24 13:07:10|116.42|116.36|116.42|116.36|116.42|116.38|116.38|116.36|2704
1629810440000|2021-08-24 13:07:20|116.44|116.38|116.48|116.42|116.48|116.42|116.44|116.38|6634
1629810450000|2021-08-24 13:07:30|116.46|116.44|116.46|116.42|116.48|116.44|116.46|116.42|7457
1629810460000|2021-08-24 13:07:40|||||||||6500
1629810470000|2021-08-24 13:07:50|||||||||72585
1629810480000|2021-08-24 13:08:00|116.44|116.38|116.42|116.38|116.44|116.38|116.42|116.38|7710
1629810490000|2021-08-24 13:08:10|||||||||5000
1629810500000|2021-08-24 13:08:20|116.44|116.4|116.44|116.4|116.44|116.4|116.42|116.4|0
1629810510000|2021-08-24 13:08:30|116.46|116.42|116.48|116.44|116.48|116.44|116.46|116.42|1350
1629810520000|2021-08-24 13:08:40||116.46||116.46||116.46||116.44|1543
1629810530000|2021-08-24 13:08:50|116.5|116.48|116.58|116.52|116.6|116.52|116.5|116.48|72972
1629810540000|2021-08-24 13:09:00|116.56|116.5|116.52|116.46|116.56|116.5|116.5|116.44|13880
1629810550000|2021-08-24 13:09:10|116.54|116.48|116.54|116.46|116.54|116.5|116.5|116.46|25049
1629810580000|2021-08-24 13:09:40|116.52||116.52||116.52||116.52||5110
1629810590000|2021-08-24 13:09:50|116.5||116.52||116.52||116.5||9328
1629810610000|2021-08-24 13:10:10|116.5|116.48|116.46|116.4|116.5|116.48|116.44|116.4|15636
1629810620000|2021-08-24 13:10:20|116.48|116.42|116.48|116.42|116.48|116.42|116.46|116.4|1500
1629810650000|2021-08-24 13:10:50|116.46|116.44|116.48|116.44|116.48|116.44|116.46|116.44|16
1629810660000|2021-08-24 13:11:00|116.46|116.42|116.42|116.38|116.48|116.42|116.42|116.36|20656
1629810680000|2021-08-24 13:11:20|116.44|116.4|116.48|116.42|116.48|116.44|116.42|116.4|6484
1629810690000|2021-08-24 13:11:30|116.46|116.4|116.46|116.4|116.48|116.4|116.46|116.4|48
1629810700000|2021-08-24 13:11:40|116.48|116.42|116.46|116.4|116.48|116.42|116.46|116.4|2000
1629810710000|2021-08-24 13:11:50|116.48|116.42|116.48|116.44|116.48|116.44|116.46|116.4|5731
1629810720000|2021-08-24 13:12:00|116.46|116.42|116.46|116.38|116.46|116.42|116.42|116.36|2062
1629810730000|2021-08-24 13:12:10|116.44|116.36|116.42|116.36|116.44|116.36|116.42|116.36|0
1629810740000|2021-08-24 13:12:20|116.4|116.38|116.44|116.42|116.44|116.42|116.38|116.38|2005
1629810750000|2021-08-24 13:12:30|116.46|116.44|116.46|116.42|116.48|116.44|116.46|116.42|454
1629810760000|2021-08-24 13:12:40|116.48||116.46||116.48||116.46||0
1629810770000|2021-08-24 13:12:50|116.44|116.4|116.44|116.38|116.44|116.4|116.42|116.38|3322
1629810780000|2021-08-24 13:13:00|116.46|116.4|116.46|116.4|116.46|116.4|116.46|116.4|0
1629810790000|2021-08-24 13:13:10|116.44||116.46||116.46||116.44||1463
1629810810000|2021-08-24 13:13:30|116.48|116.42|116.48|116.44|116.52|116.48|116.48|116.42|26010
1629810840000|2021-08-24 13:14:00|116.46|116.42|116.48|116.42|116.5|116.46|116.46|116.4|7787
1629810890000|2021-08-24 13:14:50|||||||||5293
1629810910000|2021-08-24 13:15:10|116.46|116.4|116.42|116.38|116.46|116.4|116.4|116.38|16303
1629810930000|2021-08-24 13:15:30|116.4|116.36|116.42|116.38|116.42|116.38|116.38|116.36|9034
1629810940000|2021-08-24 13:15:40|116.4||116.4||116.4||116.4||3000
1629810950000|2021-08-24 13:15:50|||||||||1000
1629810960000|2021-08-24 13:16:00|116.38|116.36|116.38|116.34|116.4|116.36|116.38|116.34|7400
1629810980000|2021-08-24 13:16:20|116.36|116.32|116.36|116.3|116.36|116.32|116.34|116.3|1486
1629810990000|2021-08-24 13:16:30|116.34|116.28|116.32|116.28|116.34|116.28|116.3|116.24|4540
1629811000000|2021-08-24 13:16:40||116.26||116.26||116.26||116.26|0
1629811010000|2021-08-24 13:16:50|116.34|116.28|116.36|116.32|116.38|116.34|116.34|116.28|12592
1629811020000|2021-08-24 13:17:00|116.34|116.3|116.34|116.28|116.36|116.3|116.3|116.26|5679
1629811030000|2021-08-24 13:17:10|116.32|116.3|116.28|116.22|116.32|116.3|116.26|116.2|31085
1629811040000|2021-08-24 13:17:20|116.26|116.24|116.3|116.26|116.3|116.26|116.26|116.22|1699
1629811050000|2021-08-24 13:17:30||116.24||116.26||116.26||116.24|6944
1629811060000|2021-08-24 13:17:40|116.32|116.28|116.34|116.3|116.34|116.3|116.32|116.28|2783
1629811080000|2021-08-24 13:18:00|||||||||1720
1629811090000|2021-08-24 13:18:10|||||||||886
1629811100000|2021-08-24 13:18:20|116.36|116.32|116.4|116.34|116.4|116.34|116.36|116.32|1225
1629811110000|2021-08-24 13:18:30|116.38|116.32|116.38|116.32|116.38|116.32|116.34|116.3|6288
1629811120000|2021-08-24 13:18:40|||||||||3882
1629811130000|2021-08-24 13:18:50|||||||||2329
1629811150000|2021-08-24 13:19:10|116.36|116.34|116.38|116.32|116.4|116.34|116.36|116.32|4265
1629811160000|2021-08-24 13:19:20|||||||||460
1629811180000|2021-08-24 13:19:40|116.4|116.34|116.38|116.34|116.4|116.34|116.38|116.34|1400
1629811210000|2021-08-24 13:20:10|||||||||2854
1629811230000|2021-08-24 13:20:30|116.36|116.32|116.32|116.28|116.36|116.32|116.3|116.24|17948
1629811240000|2021-08-24 13:20:40|116.3|116.26|116.38|116.32|116.4|116.32|116.28|116.26|22327
1629811260000|2021-08-24 13:21:00|116.4|116.34|116.4|116.36|116.42|116.4|116.4|116.32|20361
1629811270000|2021-08-24 13:21:10|116.38|116.38|116.4|116.34|116.4|116.38|116.36|116.32|3068
1629811280000|2021-08-24 13:21:20|116.38|116.32|116.36|116.34|116.38|116.34|116.36|116.32|6144
1629811290000|2021-08-24 13:21:30|116.38|116.32|116.38|116.32|116.4|116.34|116.36|116.32|4018
1629811300000|2021-08-24 13:21:40|116.4|116.34|116.42|116.38|116.42|116.38|116.4|116.34|8721
1629811310000|2021-08-24 13:21:50||116.4||116.4||116.4||116.38|220
1629811330000|2021-08-24 13:22:10|116.44|116.42|116.42|116.36|116.44|116.42|116.42|116.36|13187
1629811340000|2021-08-24 13:22:20||116.38||116.38||116.38||116.38|0
1629811350000|2021-08-24 13:22:30||116.4||116.38||116.4||116.38|5
1629811360000|2021-08-24 13:22:40|116.4||116.42||116.42||116.4||1
1629811370000|2021-08-24 13:22:50|116.4|116.36|116.4|116.34|116.4|116.36|116.38|116.34|7615
1629811380000|2021-08-24 13:23:00|116.38|116.32|116.38|116.32|116.4|116.34|116.36|116.32|6184
1629811390000|2021-08-24 13:23:10|116.36|116.34|116.38|116.34|116.38|116.34|116.36|116.34|85364
1629811400000|2021-08-24 13:23:20|116.4|116.36|116.48|116.44|116.48|116.44|116.4|116.36|31534
1629811410000|2021-08-24 13:23:30|116.46|116.4|116.48|116.44|116.48|116.44|116.46|116.4|2083
1629811420000|2021-08-24 13:23:40|116.46|116.4|116.48|116.4|116.48|116.44|116.46|116.4|26156
1629811430000|2021-08-24 13:23:50|116.46|116.42|116.5|116.46|116.5|116.46|116.46|116.42|7211
1629811440000|2021-08-24 13:24:00|116.48|116.48|116.42|116.34|116.48|116.48|116.4|116.34|19643
1629811450000|2021-08-24 13:24:10|116.44|116.38|116.42|116.34|116.44|116.4|116.38|116.34|10235
1629811460000|2021-08-24 13:24:20|116.4|116.36|116.4|116.36|116.4|116.36|116.4|116.36|0
1629811470000|2021-08-24 13:24:30|||||||||2300
1629811480000|2021-08-24 13:24:40||116.34||116.34||116.34||116.34|892
1629811500000|2021-08-24 13:25:00|116.38||116.38||116.38||116.38||0
1629811520000|2021-08-24 13:25:20|116.36|116.32|116.38|116.34|116.38|116.34|116.36|116.32|8794
1629811530000|2021-08-24 13:25:30|116.4|116.36|116.44|116.38|116.44|116.4|116.4|116.36|14765
1629811540000|2021-08-24 13:25:40|116.42|116.4|116.42|116.38|116.44|116.4|116.42|116.38|4837
1629811550000|2021-08-24 13:25:50|116.4|116.36|116.42|116.36|116.42|116.36|116.4|116.36|7813
1629811560000|2021-08-24 13:26:00||116.38||116.38||116.38||116.38|0
1629811570000|2021-08-24 13:26:10|||||||||3038
1629811590000|2021-08-24 13:26:30|||||||||10477
1629811610000|2021-08-24 13:26:50|116.44|116.4|116.44|116.4|116.48|116.42|116.44|116.4|4630
1629811620000|2021-08-24 13:27:00|116.42|116.38|116.4|116.36|116.42|116.38|116.4|116.36|6027
1629811630000|2021-08-24 13:27:10|116.38|116.34|116.36|116.32|116.38|116.34|116.36|116.32|5115
1629811640000|2021-08-24 13:27:20|116.34||116.36||116.36||116.34||2107
1629811650000|2021-08-24 13:27:30|||||||||10000
1629811670000|2021-08-24 13:27:50|116.34|116.3|116.3|116.26|116.34|116.3|116.3|116.26|10505
1629811680000|2021-08-24 13:28:00|116.32|116.24|116.28|116.24|116.32|116.24|116.28|116.22|3696
1629811690000|2021-08-24 13:28:10|116.3||116.28||116.3||116.28||0
1629811700000|2021-08-24 13:28:20|116.3|116.26|116.32|116.26|116.34|116.3|116.3|116.26|9366
1629811710000|2021-08-24 13:28:30|116.3||116.3||116.32||116.3||50
1629811720000|2021-08-24 13:28:40|116.32|116.28|116.34|116.3|116.36|116.3|116.32|116.28|9091
1629811730000|2021-08-24 13:28:50|116.36|116.32|116.36|116.32|116.36|116.34|116.34|116.32|4530
1629811740000|2021-08-24 13:29:00|116.38|116.34|116.4|116.34|116.4|116.34|116.36|116.32|3605
1629811750000|2021-08-24 13:29:10|116.38|116.32|116.38|116.32|116.38|116.34|116.34|116.32|944
1629811760000|2021-08-24 13:29:20||116.34||116.34||116.34||116.32|0
1629811770000|2021-08-24 13:29:30|116.4||116.4||116.4||116.4||14
1629811780000|2021-08-24 13:29:40|116.38||116.38||116.38||116.38||5000
1629811790000|2021-08-24 13:29:50|116.4|116.32|116.4|116.36|116.4|116.38|116.38|116.32|5713
1629811800000|2021-08-24 13:30:00|116.38|116.34|116.52|116.48|116.56|116.5|116.38|116.34|66537
1629811810000|2021-08-24 13:30:10|116.56|116.5|116.4|116.34|116.56|116.5|116.36|116.32|79423
1629811820000|2021-08-24 13:30:20|116.38|116.32|116.54|116.46|116.54|116.48|116.36|116.32|49421
1629811830000|2021-08-24 13:30:30|116.56|116.48|116.44|116.38|116.56|116.5|116.44|116.36|35565
1629811840000|2021-08-24 13:30:40|116.42|116.36|116.54|116.48|116.56|116.48|116.42|116.36|3524
1629811850000|2021-08-24 13:30:50|116.56|116.5|116.52|116.48|116.56|116.5|116.52|116.48|6100
1629811860000|2021-08-24 13:31:00|116.5|116.46|116.5|116.46|116.52|116.48|116.44|116.4|41629
1629811870000|2021-08-24 13:31:10|116.52|116.48|116.6|116.54|116.6|116.56|116.52|116.48|16951
1629811880000|2021-08-24 13:31:20|116.58|116.52|116.54|116.48|116.58|116.56|116.52|116.48|17307
1629811890000|2021-08-24 13:31:30|116.56|116.5|116.6|116.54|116.6|116.54|116.56|116.5|4000
1629811900000|2021-08-24 13:31:40|116.58|116.56|116.6|116.54|116.62|116.6|116.58|116.54|9398
1629811910000|2021-08-24 13:31:50|116.58|116.52|116.52|116.48|116.58|116.52|116.52|116.48|15441
1629811920000|2021-08-24 13:32:00|116.54|116.5|116.54|116.52|116.54|116.52|116.54|116.5|4585
1629811930000|2021-08-24 13:32:10|116.58|116.54|116.72|116.66|116.74|116.66|116.58|116.54|22146
1629811940000|2021-08-24 13:32:20|116.7|116.64|116.66|116.58|116.7|116.64|116.64|116.58|5309
1629811950000|2021-08-24 13:32:30|116.68|116.6|116.68|116.62|116.68|116.62|116.68|116.6|10298
1629811960000|2021-08-24 13:32:40|116.7|116.64|116.72|116.66|116.76|116.7|116.68|116.62|68048
1629811970000|2021-08-24 13:32:50|116.7|116.68|116.72|116.68|116.72|116.7|116.7|116.68|8074
1629811980000|2021-08-24 13:33:00|116.74|116.7|116.72|116.68|116.8|116.74|116.72|116.68|21849
1629811990000|2021-08-24 13:33:10|116.7|116.66|116.7|116.64|116.74|116.68|116.66|116.6|15670
1629812000000|2021-08-24 13:33:20|116.68|116.6|116.66|116.6|116.68|116.6|116.62|116.56|11048
1629812010000|2021-08-24 13:33:30|116.64||116.64||116.64||116.64||4
1629812020000|2021-08-24 13:33:40|116.62|116.58|116.56|116.52|116.62|116.58|116.56|116.52|14860
1629812030000|2021-08-24 13:33:50|116.54|116.54|116.56|116.52|116.62|116.56|116.54|116.52|6017
1629812040000|2021-08-24 13:34:00|116.54|116.5|116.54|116.5|116.54|116.5|116.52|116.5|9454
1629812050000|2021-08-24 13:34:10|116.56|116.52|116.6|116.56|116.62|116.56|116.54|116.52|14826
1629812060000|2021-08-24 13:34:20|116.62|116.58|116.64|116.58|116.66|116.62|116.62|116.58|8075
1629812070000|2021-08-24 13:34:30|116.66||116.64||116.66||116.64||29435
1629812080000|2021-08-24 13:34:40|116.62|116.56|116.6|116.56|116.62|116.58|116.6|116.56|8044
1629812090000|2021-08-24 13:34:50|116.58|116.54|116.56|116.52|116.58|116.54|116.54|116.52|8439
1629812100000|2021-08-24 13:35:00|116.58|116.54|116.6|116.56|116.66|116.58|116.58|116.52|11404
1629812110000|2021-08-24 13:35:10|116.64|116.58|116.62|116.58|116.64|116.6|116.58|116.54|12083
1629812120000|2021-08-24 13:35:20|116.6|116.6|116.66|116.64|116.66|116.64|116.6|116.58|29048
1629812130000|2021-08-24 13:35:30|116.7|116.62|116.66|116.6|116.7|116.66|116.62|116.6|15796
1629812140000|2021-08-24 13:35:40|116.64||116.64||116.64||116.62||0
1629812150000|2021-08-24 13:35:50|116.66|116.62|116.66|116.62|116.68|116.64|116.62|116.56|61204
1629812160000|2021-08-24 13:36:00|116.7|116.64|116.72|116.7|116.76|116.7|116.68|116.64|28002
1629812180000|2021-08-24 13:36:20|116.74|116.66|116.72|116.68|116.74|116.68|116.7|116.64|6909
1629812190000|2021-08-24 13:36:30|116.74|116.7|116.74|116.7|116.76|116.7|116.74|116.7|4060
1629812200000|2021-08-24 13:36:40|116.72|116.68|116.7|116.66|116.72|116.68|116.7|116.66|4251
1629812210000|2021-08-24 13:36:50|116.68|116.64|116.68|116.64|116.68|116.66|116.66|116.64|5230
1629812220000|2021-08-24 13:37:00|116.66|116.62|116.62|116.58|116.68|116.62|116.62|116.56|10759
1629812230000|2021-08-24 13:37:10|116.6|116.56|116.58|116.56|116.64|116.58|116.56|116.52|29463
1629812240000|2021-08-24 13:37:20|||||||||701
1629812250000|2021-08-24 13:37:30|116.6|116.58|116.6|116.56|116.68|116.62|116.6|116.56|12603
1629812260000|2021-08-24 13:37:40|116.62|116.58|116.62|116.6|116.64|116.6|116.62|116.58|4015
1629812270000|2021-08-24 13:37:50|116.6|116.58|116.66|116.6|116.66|116.6|116.6|116.56|12796
1629812280000|2021-08-24 13:38:00|||||||||8500
1629812290000|2021-08-24 13:38:10|116.68|116.62|116.7|116.66|116.74|116.68|116.68|116.62|14742
1629812310000|2021-08-24 13:38:30|116.72|116.68|116.74|116.7|116.76|116.7|116.72|116.68|4900
1629812320000|2021-08-24 13:38:40|116.72|116.68|116.72|116.68|116.76|116.7|116.66|116.64|339905
1629812330000|2021-08-24 13:38:50|116.74|116.7|116.74|116.7|116.8|116.76|116.68|116.66|137484
1629812340000|2021-08-24 13:39:00|116.76|116.72|116.88|116.84|116.9|116.84|116.76|116.72|109296
1629812350000|2021-08-24 13:39:10|116.86|116.82|116.86|116.82|116.86|116.84|116.86|116.82|1472
1629812360000|2021-08-24 13:39:20|116.88|116.84|116.88|116.84|116.9|116.84|116.86|116.82|15251
1629812370000|2021-08-24 13:39:30|116.9||116.9||116.9||116.88||900
1629812380000|2021-08-24 13:39:40|116.88||116.88||116.88||116.88||7125
1629812390000|2021-08-24 13:39:50|116.86|116.82|116.78|116.72|116.86|116.82|116.78|116.72|23034
1629812400000|2021-08-24 13:40:00|116.8|116.74|116.82|116.76|116.84|116.78|116.8|116.74|8371
1629812410000|2021-08-24 13:40:10|116.84|116.78|116.86|116.78|116.86|116.82|116.82|116.78|7580
1629812420000|2021-08-24 13:40:20|116.84|116.8|116.88|116.82|116.9|116.86|116.82|116.8|12898
1629812430000|2021-08-24 13:40:30|116.86|116.84|116.86|116.8|116.88|116.84|116.86|116.8|5163
1629812440000|2021-08-24 13:40:40|116.88|116.82|116.8|116.74|116.88|116.82|116.78|116.72|20598
1629812450000|2021-08-24 13:40:50||116.76||116.78||116.78||116.76|20000
1629812460000|2021-08-24 13:41:00|116.84|116.8|116.86|116.78|116.86|116.8|116.84|116.78|6
1629812470000|2021-08-24 13:41:10|116.84|116.8|116.8|116.74|116.86|116.8|116.78|116.72|7453
1629812480000|2021-08-24 13:41:20|116.78|116.72|116.78|116.74|116.8|116.74|116.72|116.68|11565
1629812490000|2021-08-24 13:41:30|116.76|116.72|116.72|116.68|116.78|116.72|116.72|116.68|7565
1629812500000|2021-08-24 13:41:40|116.74|116.7|116.72|116.68|116.74|116.7|116.72|116.68|20000
1629812510000|2021-08-24 13:41:50|116.74||116.74||116.74||116.72||6327
1629812520000|2021-08-24 13:42:00|116.78|116.7|116.76|116.7|116.8|116.76|116.74|116.7|11195
1629812530000|2021-08-24 13:42:10|116.74|116.68|116.78|116.74|116.78|116.74|116.64|116.62|122207
1629812540000|2021-08-24 13:42:20|116.76|116.72|116.8|116.72|116.82|116.74|116.7|116.68|43112
1629812550000|2021-08-24 13:42:30|116.78|116.74|116.78|116.74|116.78|116.74|116.78|116.74|4
1629812560000|2021-08-24 13:42:40|116.76|116.72|116.74|116.68|116.76|116.72|116.74|116.68|7148
1629812570000|2021-08-24 13:42:50|116.76|116.72|116.78|116.72|116.78|116.72|116.76|116.72|1393
1629812580000|2021-08-24 13:43:00|116.76|116.68|116.66|116.62|116.76|116.68|116.66|116.6|2981
1629812590000|2021-08-24 13:43:10|116.64|116.6|116.6|116.56|116.64|116.6|116.6|116.54|8444
1629812600000|2021-08-24 13:43:20|116.64|116.58|116.66|116.6|116.66|116.6|116.6|116.56|13355
1629812610000|2021-08-24 13:43:30|116.64|116.58|116.6|116.54|116.64|116.58|116.58|116.52|15890
1629812620000|2021-08-24 13:43:40|116.62||116.6||116.62||116.6||4267
1629812630000|2021-08-24 13:43:50|116.58|116.56|116.6|116.54|116.6|116.56|116.58|116.54|898
1629812640000|2021-08-24 13:44:00|116.58|116.52|116.56|116.54|116.58|116.54|116.56|116.52|5023
1629812650000|2021-08-24 13:44:10|116.58|116.56|116.62|116.58|116.62|116.6|116.58|116.56|17874
1629812660000|2021-08-24 13:44:20|116.6|116.56|116.6|116.56|116.62|116.58|116.6|116.56|1353
1629812670000|2021-08-24 13:44:30|116.62|116.58|116.72|116.68|116.74|116.68|116.6|116.58|12243
1629812680000|2021-08-24 13:44:40|116.74|116.7|116.76|116.68|116.76|116.7|116.74|116.68|1244
1629812690000|2021-08-24 13:44:50|116.74|116.66|116.68|116.64|116.74|116.66|116.68|116.64|6014
1629812700000|2021-08-24 13:45:00|116.66|116.62|116.64|116.6|116.66|116.62|116.64|116.58|3094
1629812710000|2021-08-24 13:45:10|116.66|116.62|116.72|116.68|116.72|116.68|116.66|116.62|15932
1629812720000|2021-08-24 13:45:20|116.7|116.66|116.66|116.58|116.7|116.66|116.64|116.58|24070
1629812730000|2021-08-24 13:45:30|116.64|116.6|116.64|116.58|116.64|116.62|116.62|116.56|1542
1629812740000|2021-08-24 13:45:40|116.62|116.56|116.62|116.56|116.64|116.6|116.58|116.54|2647
1629812750000|2021-08-24 13:45:50|116.64|116.58|116.66|116.62|116.66|116.62|116.64|116.58|350
1629812760000|2021-08-24 13:46:00|116.68|116.64|116.72|116.64|116.74|116.68|116.66|116.62|19453
1629812770000|2021-08-24 13:46:10|116.7|116.66|116.7|116.62|116.74|116.66|116.68|116.62|7691
1629812780000|2021-08-24 13:46:20|116.68|116.58|116.66|116.6|116.68|116.62|116.62|116.58|8401
1629812790000|2021-08-24 13:46:30|116.64|116.58|116.6|116.54|116.64|116.58|116.56|116.54|3481
1629812800000|2021-08-24 13:46:40|116.58|116.56|116.6|116.54|116.6|116.56|116.58|116.54|2289
1629812820000|2021-08-24 13:47:00|116.58|116.56|116.58|116.52|116.58|116.56|116.54|116.52|14218
1629812830000|2021-08-24 13:47:10|116.56|116.5|116.56|116.5|116.58|116.52|116.54|116.5|4343
1629812840000|2021-08-24 13:47:20|116.54|116.48|116.58|116.54|116.58|116.54|116.5|116.44|17348
1629812850000|2021-08-24 13:47:30|116.6|116.56|116.6|116.56|116.6|116.58|116.58|116.54|15301
1629812870000|2021-08-24 13:47:50|116.62|116.58|116.66|116.58|116.66|116.6|116.62|116.58|2748
1629812880000|2021-08-24 13:48:00|116.64||116.64||116.64||116.64||3812
1629812890000|2021-08-24 13:48:10|116.66|116.6|116.66|116.6|116.68|116.6|116.64|116.58|0
1629812900000|2021-08-24 13:48:20|116.68|116.62|116.66|116.62|116.68|116.62|116.66|116.62|0
1629812910000|2021-08-24 13:48:30|116.68|116.64|116.66|116.64|116.72|116.66|116.66|116.62|11855
1629812920000|2021-08-24 13:48:40|116.68|116.66|116.7|116.64|116.72|116.66|116.68|116.64|3855
1629812930000|2021-08-24 13:48:50|116.68|116.66|116.74|116.7|116.74|116.7|116.68|116.64|9021
1629812940000|2021-08-24 13:49:00|116.78|116.72|116.82|116.74|116.84|116.76|116.78|116.72|4010
1629812950000|2021-08-24 13:49:10|116.8|116.72|116.82|116.74|116.82|116.74|116.78|116.72|0
1629812960000|2021-08-24 13:49:20|116.84|116.76|116.76|116.7|116.86|116.78|116.76|116.7|29110
1629812970000|2021-08-24 13:49:30|116.74|116.72|116.74|116.7|116.74|116.72|116.72|116.7|2
1629812990000|2021-08-24 13:49:50|116.72|116.68|116.74|116.7|116.74|116.7|116.72|116.68|11584
1629813000000|2021-08-24 13:50:00|116.76|116.72|116.84|116.78|116.88|116.82|116.76|116.72|12300
1629813010000|2021-08-24 13:50:10|116.82||116.84||116.84||116.82||0
1629813020000|2021-08-24 13:50:20|||||||||1748
1629813030000|2021-08-24 13:50:30||116.8||116.8||116.8||116.8|1670
1629813040000|2021-08-24 13:50:40|116.86|116.82|116.88|116.84|116.88|116.84|116.86|116.82|10194
1629813050000|2021-08-24 13:50:50|116.86|116.82|116.88|116.84|116.88|116.84|116.86|116.82|7357
1629813060000|2021-08-24 13:51:00|116.86|116.86|116.88|116.84|116.88|116.86|116.86|116.84|3004
1629813070000|2021-08-24 13:51:10|116.9|116.86|116.92|116.88|116.92|116.9|116.88|116.84|51008
1629813080000|2021-08-24 13:51:20|116.94|116.9|116.96|116.9|116.96|116.94|116.94|116.88|19849
1629813090000|2021-08-24 13:51:30|116.98|116.92|116.98|116.92|116.98|116.92|116.98|116.92|7626
1629813100000|2021-08-24 13:51:40|||||||||380
1629813110000|2021-08-24 13:51:50|||||||||305
1629813120000|2021-08-24 13:52:00|||||||||3270
1629813130000|2021-08-24 13:52:10|117|116.94|117|116.96|117|116.96|116.98|116.94|79124
1629813140000|2021-08-24 13:52:20|116.98|116.94|116.98|116.92|117|116.94|116.94|116.92|35590
1629813160000|2021-08-24 13:52:40|||||||||50
1629813170000|2021-08-24 13:52:50|116.96|116.9|116.88|116.86|116.96|116.9|116.86|116.82|115629
1629813180000|2021-08-24 13:53:00|116.86|116.84|116.9|116.86|116.96|116.9|116.84|116.82|116834
1629813190000|2021-08-24 13:53:10|116.92|116.88|116.94|116.88|116.94|116.88|116.92|116.88|10207
1629813200000|2021-08-24 13:53:20|116.92|116.86|116.86|116.82|116.92|116.86|116.84|116.8|18695
1629813220000|2021-08-24 13:53:40|116.84|116.8|116.84|116.8|116.84|116.8|116.78|116.72|13247
1629813230000|2021-08-24 13:53:50|116.86|116.76|116.82|116.76|116.86|116.76|116.82|116.74|2699
1629813240000|2021-08-24 13:54:00|116.8|116.78|116.8|116.78|116.8|116.78|116.8|116.78|450
1629813250000|2021-08-24 13:54:10|116.78|116.76|116.8|116.74|116.8|116.76|116.76|116.74|7322
1629813260000|2021-08-24 13:54:20|116.78|116.76|116.8|116.76|116.8|116.76|116.78|116.76|400
1629813270000|2021-08-24 13:54:30|116.82|116.78|116.8|116.76|116.82|116.78|116.78|116.76|4092
1629813280000|2021-08-24 13:54:40|116.78|116.78|116.8|116.76|116.82|116.78|116.78|116.76|1602
1629813290000|2021-08-24 13:54:50|116.82||116.8||116.82||116.8||17147
1629813300000|2021-08-24 13:55:00|116.82|116.78|116.9|116.84|116.9|116.86|116.82|116.76|43654
1629813310000|2021-08-24 13:55:10|116.92|116.86|116.94|116.88|116.94|116.88|116.92|116.86|32105
1629813320000|2021-08-24 13:55:20|116.92|116.86|116.88|116.86|116.94|116.88|116.86|116.84|47867
1629813330000|2021-08-24 13:55:30|116.9|116.88|116.86|116.82|116.92|116.88|116.86|116.82|16441
1629813340000|2021-08-24 13:55:40|||||||||1428
1629813360000|2021-08-24 13:56:00|116.88|116.84|116.9|116.86|116.9|116.86|116.88|116.84|8728
1629813370000|2021-08-24 13:56:10|116.92|116.88|116.94|116.9|116.94|116.9|116.92|116.88|921
1629813380000|2021-08-24 13:56:20||116.92||116.9||116.92||116.9|5
1629813400000|2021-08-24 13:56:40|116.92|116.88|116.9|116.86|116.94|116.88|116.88|116.84|16754
1629813410000|2021-08-24 13:56:50|116.88||116.88||116.88||116.88||5833
1629813420000|2021-08-24 13:57:00|116.9|116.88|116.9|116.86|116.9|116.88|116.9|116.86|2377
1629813440000|2021-08-24 13:57:20|116.92|116.88|116.92|116.88|116.92|116.88|116.92|116.88|889
1629813450000|2021-08-24 13:57:30|116.9|116.9|116.9|116.88|116.92|116.9|116.9|116.88|4052
1629813460000|2021-08-24 13:57:40|116.88|116.86|116.9|116.86|116.9|116.86|116.88|116.86|5814
1629813470000|2021-08-24 13:57:50|116.92||116.9||116.92||116.9||1000
1629813510000|2021-08-24 13:58:30|||||||||1667
1629813520000|2021-08-24 13:58:40|||||||||3400
1629813530000|2021-08-24 13:58:50|||||||||38135
1629813540000|2021-08-24 13:59:00|116.88|116.84|116.88|116.84|116.88|116.84|116.88|116.84|13595
1629813550000|2021-08-24 13:59:10|||||||||3981
1629813580000|2021-08-24 13:59:40|116.86|116.82|116.86|116.84|116.88|116.84|116.84|116.82|15478
1629813590000|2021-08-24 13:59:50|116.88|116.86|116.88|116.84|116.9|116.86|116.86|116.84|6139
1629813600000|2021-08-24 14:00:00|116.9|116.86|116.94|116.88|116.94|116.9|116.9|116.86|58511
1629813610000|2021-08-24 14:00:10|116.92|116.9|116.92|116.9|116.92|116.9|116.92|116.88|1828
1629813620000|2021-08-24 14:00:20|116.9|116.88|116.92|116.88|116.92|116.9|116.88|116.86|39813
1629813630000|2021-08-24 14:00:30|116.94|116.86|116.88|116.86|116.94|116.86|116.88|116.86|1002
1629813640000|2021-08-24 14:00:40|116.9||116.9||116.9||116.9||4038
1629813650000|2021-08-24 14:00:50|116.88|116.84|116.88|116.82|116.88|116.86|116.86|116.82|9431
1629813660000|2021-08-24 14:01:00|116.86|116.8|116.8|116.74|116.86|116.8|116.8|116.74|8394
1629813670000|2021-08-24 14:01:10|116.78|116.72|116.78|116.74|116.8|116.76|116.76|116.7|18709
1629813680000|2021-08-24 14:01:20||116.76||116.74||116.76||116.74|2982
1629813700000|2021-08-24 14:01:40|116.76|116.76|116.74|116.72|116.76|116.76|116.74|116.7|3566
1629813710000|2021-08-24 14:01:50|116.72|116.7|116.74|116.7|116.74|116.7|116.72|116.7|2139
1629813720000|2021-08-24 14:02:00|116.72|116.68|116.7|116.64|116.72|116.68|116.66|116.62|30723
1629813730000|2021-08-24 14:02:10|116.68|116.62|116.72|116.7|116.74|116.72|116.68|116.62|82461
1629813740000|2021-08-24 14:02:20|116.7|116.68|116.7|116.64|116.72|116.68|116.66|116.6|21817
1629813750000|2021-08-24 14:02:30|116.72|116.66|116.72|116.68|116.72|116.7|116.7|116.66|7986
1629813760000|2021-08-24 14:02:40|116.74|116.7|116.8|116.74|116.86|116.8|116.74|116.68|18983
1629813770000|2021-08-24 14:02:50|116.82|116.76|116.84|116.78|116.84|116.78|116.78|116.74|26490
1629813780000|2021-08-24 14:03:00|116.82|116.76|116.84|116.78|116.84|116.78|116.8|116.74|2951
1629813790000|2021-08-24 14:03:10|116.86|116.8|116.84|116.78|116.86|116.8|116.82|116.78|2000
1629813810000|2021-08-24 14:03:30|116.82||116.84||116.84||116.8||20802
1629813820000|2021-08-24 14:03:40|116.82|116.8|116.84|116.78|116.84|116.8|116.82|116.78|2046
1629813830000|2021-08-24 14:03:50|116.82|116.8|116.84|116.78|116.84|116.8|116.8|116.78|1653
1629813840000|2021-08-24 14:04:00|116.82|116.8|116.82|116.78|116.82|116.8|116.8|116.78|1900
1629813850000|2021-08-24 14:04:10|116.8|116.76|116.82|116.76|116.82|116.78|116.8|116.76|15905
1629813860000|2021-08-24 14:04:20|116.8||116.8||116.8||116.8||100
1629813880000|2021-08-24 14:04:40|116.78|116.74|116.76|116.72|116.84|116.82|116.76|116.72|43414
1629813890000|2021-08-24 14:04:50|116.74|116.7|116.72|116.66|116.74|116.7|116.72|116.66|23562
1629813900000|2021-08-24 14:05:00|116.7|116.64|116.74|116.66|116.74|116.72|116.66|116.62|66848
1629813910000|2021-08-24 14:05:10|116.76|116.74|116.7|116.68|116.76|116.74|116.7|116.66|34285
1629813920000|2021-08-24 14:05:20|116.68|116.66|116.68|116.62|116.68|116.66|116.68|116.62|2924
1629813930000|2021-08-24 14:05:30|116.72|116.66|116.7|116.66|116.74|116.68|116.68|116.62|15483
1629813940000|2021-08-24 14:05:40|||||||||1288
1629813950000|2021-08-24 14:05:50|116.74|116.68|116.74|116.7|116.78|116.72|116.7|116.68|17620
1629813960000|2021-08-24 14:06:00|116.72|116.72|116.78|116.72|116.78|116.74|116.72|116.72|18693
1629813970000|2021-08-24 14:06:10|116.76|116.7|116.74|116.7|116.76|116.72|116.74|116.7|9997
1629813980000|2021-08-24 14:06:20|116.76|116.68|116.74|116.68|116.76|116.7|116.72|116.68|1867
1629814000000|2021-08-24 14:06:40|||||||||4209
1629814010000|2021-08-24 14:06:50|116.76|116.7|116.76|116.7|116.8|116.74|116.76|116.7|19615
1629814020000|2021-08-24 14:07:00|116.78|116.72|116.84|116.8|116.84|116.8|116.78|116.72|62140
1629814030000|2021-08-24 14:07:10||116.82||116.82||116.82||116.82|1236
1629814040000|2021-08-24 14:07:20|116.88|116.8|116.84|116.8|116.88|116.8|116.84|116.8|19459
1629814050000|2021-08-24 14:07:30|||||||||6750
1629814060000|2021-08-24 14:07:40|116.86|116.82|116.84|116.82|116.88|116.82|116.84|116.8|1451
1629814070000|2021-08-24 14:07:50|116.82|116.8|116.82|116.76|116.82|116.8|116.8|116.76|12470
1629814080000|2021-08-24 14:08:00|116.84|116.78|116.84|116.78|116.84|116.78|116.8|116.76|16906
1629814090000|2021-08-24 14:08:10|116.82||116.84||116.84||116.82||0
1629814100000|2021-08-24 14:08:20|116.82||116.82||116.84||116.8||0
1629814120000|2021-08-24 14:08:40|116.8|116.76|116.82|116.78|116.82|116.78|116.8|116.76|1485
1629814130000|2021-08-24 14:08:50|116.84|116.8|116.84|116.8|116.86|116.82|116.82|116.78|11353
1629814140000|2021-08-24 14:09:00|116.82|116.78|116.78|116.74|116.82|116.78|116.78|116.74|10183
1629814150000|2021-08-24 14:09:10|116.76|116.72|116.72|116.68|116.78|116.72|116.7|116.66|10230
1629814160000|2021-08-24 14:09:20|116.7|116.66|116.68|116.62|116.72|116.68|116.64|116.6|33890
1629814170000|2021-08-24 14:09:30|116.66|116.64|116.68|116.64|116.72|116.66|116.64|116.6|14068
1629814180000|2021-08-24 14:09:40|116.66||116.68||116.68||116.66||0
1629814200000|2021-08-24 14:10:00|116.7|116.66|116.78|116.74|116.8|116.74|116.7|116.66|8411
1629814210000|2021-08-24 14:10:10|116.76|116.7|116.74|116.7|116.78|116.74|116.74|116.68|3607
1629814220000|2021-08-24 14:10:20|116.76|116.72|116.72|116.68|116.8|116.72|116.72|116.68|18198
1629814240000|2021-08-24 14:10:40|116.76|116.7|116.76|116.7|116.76|116.72|116.74|116.68|5214
1629814250000|2021-08-24 14:10:50|||||||||29957
1629814260000|2021-08-24 14:11:00|116.74|116.68|116.76|116.72|116.76|116.72|116.72|116.68|10531
1629814270000|2021-08-24 14:11:10|116.78|116.74|116.8|116.76|116.8|116.76|116.76|116.74|36645
1629814280000|2021-08-24 14:11:20|116.84|116.78|116.84|116.8|116.84|116.8|116.84|116.78|28936
1629814290000|2021-08-24 14:11:30|116.86|116.82|116.86|116.8|116.86|116.82|116.86|116.8|5618
1629814300000|2021-08-24 14:11:40|116.84||116.84||116.86||116.84||981
1629814320000|2021-08-24 14:12:00|116.82|116.78|116.82|116.8|116.84|116.82|116.8|116.78|12341
1629814330000|2021-08-24 14:12:10|||||||||76874
1629814340000|2021-08-24 14:12:20|116.84|116.84|116.86|116.84|116.86|116.84|116.84|116.8|17285
1629814350000|2021-08-24 14:12:30||116.82||116.84||116.84||116.82|2262
1629814360000|2021-08-24 14:12:40||116.82||116.84||116.84||116.82|5229
1629814370000|2021-08-24 14:12:50|116.84|116.82|116.82|116.78|116.86|116.84|116.8|116.76|32795
1629814380000|2021-08-24 14:13:00|116.84|116.8|116.86|116.82|116.86|116.82|116.84|116.8|11070
1629814390000|2021-08-24 14:13:10|116.84|116.84|116.9|116.88|116.9|116.88|116.84|116.84|181867
1629814400000|2021-08-24 14:13:20|116.88|116.86|116.88|116.84|116.88|116.88|116.86|116.84|3711
1629814410000|2021-08-24 14:13:30|116.86|116.82|116.86|116.82|116.88|116.82|116.84|116.82|9145
1629814420000|2021-08-24 14:13:40|||||||||2398
1629814450000|2021-08-24 14:14:10|116.88|116.84|116.94|116.88|116.94|116.88|116.88|116.84|6439
1629814460000|2021-08-24 14:14:20|116.92||116.94||116.94||116.92||0
1629814470000|2021-08-24 14:14:30|116.92|116.86|116.88|116.82|116.92|116.86|116.88|116.82|26685
1629814480000|2021-08-24 14:14:40|116.86|116.84|116.92|116.88|116.92|116.88|116.86|116.84|4096
1629814490000|2021-08-24 14:14:50|||||||||10224
1629814500000|2021-08-24 14:15:00|116.94|116.9|116.96|116.92|116.96|116.94|116.94|116.9|38356
1629814510000|2021-08-24 14:15:10|116.94|116.9|116.96|116.92|116.96|116.92|116.92|116.9|6483
1629814530000|2021-08-24 14:15:30|||||||||124
1629814540000|2021-08-24 14:15:40|116.98|116.94|116.98|116.96|117|116.96|116.98|116.94|53342
1629814550000|2021-08-24 14:15:50|||||||||8549
1629814560000|2021-08-24 14:16:00|117|116.94|116.98|116.94|117|116.96|116.98|116.92|101715
1629814570000|2021-08-24 14:16:10|116.96|116.92|116.96|116.92|116.98|116.94|116.96|116.9|12439
1629814580000|2021-08-24 14:16:20|||||||||6156
1629814590000|2021-08-24 14:16:30|||||||||5304
1629814610000|2021-08-24 14:16:50|116.94|116.88|116.88|116.84|116.94|116.92|116.86|116.82|8512
1629814620000|2021-08-24 14:17:00|116.86|116.86|116.88|116.84|116.88|116.86|116.86|116.84|0
1629814630000|2021-08-24 14:17:10|116.86||116.88||116.88||116.86||2100
1629814640000|2021-08-24 14:17:20|116.9|116.86|116.88|116.86|116.9|116.86|116.88|116.86|7583
1629814670000|2021-08-24 14:17:50|||||||||600
1629814680000|2021-08-24 14:18:00|116.9|116.88|116.9|116.88|116.94|116.88|116.9|116.86|143078
1629814690000|2021-08-24 14:18:10|116.88|116.86|116.9|116.86|116.92|116.88|116.88|116.84|29231
1629814700000|2021-08-24 14:18:20|116.88|116.84|116.88|116.82|116.88|116.84|116.88|116.82|6846
1629814710000|2021-08-24 14:18:30|116.86|116.84|116.88|116.84|116.88|116.86|116.86|116.82|1812
1629814740000|2021-08-24 14:19:00|||||||||5000
1629814750000|2021-08-24 14:19:10|||||||||3430
1629814770000|2021-08-24 14:19:30||116.86||116.86||116.86||116.86|7008
1629814800000|2021-08-24 14:20:00|116.9|116.84|116.88|116.84|116.9|116.86|116.88|116.82|16416
1629814810000|2021-08-24 14:20:10|||||||||1009
1629814830000|2021-08-24 14:20:30|||||||||9517
1629814850000|2021-08-24 14:20:50|116.86|116.82|116.88|116.82|116.88|116.82|116.82|116.78|15682
1629814860000|2021-08-24 14:21:00|||||||||25
1629814870000|2021-08-24 14:21:10|||||||||2086
1629814880000|2021-08-24 14:21:20|116.86|116.8|116.82|116.76|116.86|116.82|116.8|116.76|4637
1629814890000|2021-08-24 14:21:30||116.78||116.78||116.78||116.78|871
1629814900000|2021-08-24 14:21:40|||||||||23895
1629814940000|2021-08-24 14:22:20|116.8||116.82||116.82||116.8||3725
1629814960000|2021-08-24 14:22:40|||||||||1278
1629814970000|2021-08-24 14:22:50|116.84|116.8|116.84|116.82|116.84|116.82|116.84|116.8|26666
1629814990000|2021-08-24 14:23:10|||||||||44084
1629815000000|2021-08-24 14:23:20||116.8||116.82||116.82||116.8|8405
1629815010000|2021-08-24 14:23:30|116.82|116.8|116.84|116.8|116.84|116.8|116.82|116.8|2169
1629815020000|2021-08-24 14:23:40|116.88|116.82|116.86|116.84|116.9|116.86|116.86|116.82|17675
1629815030000|2021-08-24 14:23:50|116.84|116.82|116.84|116.82|116.84|116.82|116.84|116.82|1462
1629815040000|2021-08-24 14:24:00|||||||||4608
1629815060000|2021-08-24 14:24:20|116.86||116.86||116.86||116.86||707
1629815070000|2021-08-24 14:24:30|||||||||1108
1629815080000|2021-08-24 14:24:40|||||||||6843
1629815110000|2021-08-24 14:25:10|116.84|116.84|116.84|116.8|116.84|116.84|116.82|116.76|39368
1629815120000|2021-08-24 14:25:20|116.86||116.84||116.86||116.84||0
1629815150000|2021-08-24 14:25:50|||||||||8008
1629815160000|2021-08-24 14:26:00|116.86|116.82|116.86|116.84|116.86|116.84|116.86|116.82|4201
1629815180000|2021-08-24 14:26:20|||||||||4896
1629815200000|2021-08-24 14:26:40|116.88|116.86|116.9|116.86|116.92|116.88|116.88|116.84|97011
1629815220000|2021-08-24 14:27:00|116.92|116.88|116.94|116.9|116.94|116.9|116.9|116.88|23988
1629815230000|2021-08-24 14:27:10|116.96|116.92|116.98|116.94|117|116.96|116.96|116.92|121624
1629815240000|2021-08-24 14:27:20|116.96|116.92|116.98|116.94|116.98|116.94|116.96|116.92|22654
1629815250000|2021-08-24 14:27:30|116.96|116.92|116.94|116.9|116.96|116.92|116.9|116.88|32441
1629815260000|2021-08-24 14:27:40|116.96|116.92|117|116.98|117|116.98|116.96|116.92|54797
1629815270000|2021-08-24 14:27:50|116.98|116.96|117.1|117.04|117.18|117.12|116.98|116.94|680262
1629815280000|2021-08-24 14:28:00|117.12|117.06|117.2|117.16|117.22|117.2|117.1|117.06|166521
1629815290000|2021-08-24 14:28:10|117.22|117.18|117.26|117.22|117.34|117.3|117.2|117.14|199328
1629815300000|2021-08-24 14:28:20|117.24|117.24|117.22|117.18|117.24|117.24|117.2|117.14|37732
1629815310000|2021-08-24 14:28:30|117.24|117.2|117.22|117.2|117.24|117.2|117.18|117.16|51683
1629815320000|2021-08-24 14:28:40|117.24|117.22|117.24|117.2|117.26|117.22|117.24|117.2|28648
1629815330000|2021-08-24 14:28:50|117.22|117.18|117.18|117.14|117.22|117.18|117.18|117.14|14966
1629815340000|2021-08-24 14:29:00|117.16|117.16|117.14|117.12|117.16|117.16|117.14|117.08|19628
1629815350000|2021-08-24 14:29:10|117.16|117.1|117.26|117.2|117.26|117.2|117.16|117.1|16130
1629815360000|2021-08-24 14:29:20|117.24|117.18|117.24|117.2|117.24|117.2|117.24|117.18|2653
1629815370000|2021-08-24 14:29:30|117.22|117.18|117.14|117.1|117.22|117.18|117.14|117.08|84843
1629815380000|2021-08-24 14:29:40|117.16|117.12|117.16|117.12|117.18|117.12|117.16|117.1|2305
1629815390000|2021-08-24 14:29:50|117.14|117.14|117.26|117.2|117.26|117.2|117.14|117.14|32406
1629815400000|2021-08-24 14:30:00|117.28|117.22|117.26|117.22|117.28|117.22|117.26|117.2|18676
1629815410000|2021-08-24 14:30:10|117.24|117.24|117.26|117.2|117.26|117.24|117.2|117.14|47479
1629815420000|2021-08-24 14:30:20|117.24|117.22|117.2|117.14|117.24|117.22|117.16|117.12|21397
1629815430000|2021-08-24 14:30:30|117.22|117.16|117.24|117.22|117.26|117.22|117.22|117.16|10
1629815440000|2021-08-24 14:30:40|117.26|117.2|117.26|117.2|117.26|117.2|117.22|117.18|10301
1629815450000|2021-08-24 14:30:50|117.24|117.22|117.24|117.2|117.24|117.22|117.24|117.2|5088
1629815460000|2021-08-24 14:31:00|117.22|117.18|117.2|117.12|117.22|117.18|117.18|117.1|29641
1629815470000|2021-08-24 14:31:10|117.18|117.14|117.2|117.14|117.2|117.14|117.16|117.12|896
1629815480000|2021-08-24 14:31:20||117.12||117.14||117.14||117.12|9228
1629815490000|2021-08-24 14:31:30|||||||||3774
1629815500000|2021-08-24 14:31:40|117.18|117.12|117.2|117.16|117.2|117.16|117.14|117.1|17006
1629815510000|2021-08-24 14:31:50|117.22|117.18|117.24|117.2|117.26|117.22|117.22|117.18|7612
1629815520000|2021-08-24 14:32:00|117.22|117.18|117.16|117.14|117.22|117.18|117.16|117.14|30300
1629815530000|2021-08-24 14:32:10|117.18|117.12|117.16|117.14|117.18|117.14|117.16|117.12|14331
1629815540000|2021-08-24 14:32:20|117.18|117.16|117.26|117.22|117.26|117.22|117.18|117.16|13081
1629815560000|2021-08-24 14:32:40|117.28|117.24|117.26|117.22|117.3|117.24|117.26|117.22|18190
1629815570000|2021-08-24 14:32:50|117.28|117.24|117.34|117.3|117.34|117.32|117.26|117.24|8296
1629815580000|2021-08-24 14:33:00|117.36|117.32|117.34|117.32|117.36|117.32|117.34|117.32|9679
1629815590000|2021-08-24 14:33:10|117.36|117.3|117.34|117.3|117.36|117.3|117.32|117.3|8795
1629815600000|2021-08-24 14:33:20|||||||||10000
1629815610000|2021-08-24 14:33:30|||||||||479
1629815620000|2021-08-24 14:33:40||117.32||117.32||117.32||117.32|3038
1629815630000|2021-08-24 14:33:50||117.3||117.32||117.32||117.3|18218
1629815640000|2021-08-24 14:34:00||117.3||117.3||117.32||117.3|7678
1629815650000|2021-08-24 14:34:10||117.32||117.32||117.32||117.32|317
1629815660000|2021-08-24 14:34:20|117.32|117.3|117.32|117.26|117.32|117.3|117.26|117.18|27483
1629815670000|2021-08-24 14:34:30|117.3||117.3||117.3||117.3||297
1629815680000|2021-08-24 14:34:40|117.28|117.24|117.28|117.22|117.28|117.24|117.24|117.22|65108
1629815690000|2021-08-24 14:34:50|117.2|117.2|117.3|117.24|117.3|117.24|117.2|117.18|66270
1629815700000|2021-08-24 14:35:00|117.28|117.26|117.28|117.24|117.34|117.3|117.28|117.24|61826
1629815710000|2021-08-24 14:35:10|117.3|117.26|117.34|117.3|117.34|117.3|117.3|117.26|3347
1629815720000|2021-08-24 14:35:20||117.28||117.3||117.3||117.28|3345
1629815730000|2021-08-24 14:35:30|117.36|117.32|117.34|117.32|117.36|117.32|117.34|117.32|8442
1629815740000|2021-08-24 14:35:40||117.3||117.32||117.32||117.3|964
1629815750000|2021-08-24 14:35:50|||||||||1887
1629815760000|2021-08-24 14:36:00|117.32|117.3|117.32|117.28|117.34|117.32|117.32|117.28|7433
1629815770000|2021-08-24 14:36:10|117.34|117.3|117.34|117.3|117.34|117.3|117.34|117.3|0
1629815780000|2021-08-24 14:36:20||117.28||117.3||117.3||117.28|55435
1629815790000|2021-08-24 14:36:30|117.36|117.32|117.34|117.32|117.36|117.32|117.34|117.32|2489
1629815800000|2021-08-24 14:36:40||117.3||117.32||117.32||117.3|10685
1629815820000|2021-08-24 14:37:00|117.32|117.3|117.32|117.28|117.32|117.3|117.3|117.28|21069
1629815830000|2021-08-24 14:37:10|117.34||117.32||117.34||117.32||0
1629815850000|2021-08-24 14:37:30|117.34||117.32||117.34||117.32||6443
1629815860000|2021-08-24 14:37:40|||||||||115
1629815880000|2021-08-24 14:38:00|||||||||60
1629815890000|2021-08-24 14:38:10|117.34|117.3|117.34|117.3|117.34|117.32|117.32|117.28|26298
1629815900000|2021-08-24 14:38:20|||||||||10376
1629815920000|2021-08-24 14:38:40|117.32|117.28|117.28|117.24|117.32|117.28|117.26|117.22|31846
1629815930000|2021-08-24 14:38:50|117.3|117.26|117.28|117.26|117.3|117.26|117.28|117.26|1695
1629815940000|2021-08-24 14:39:00|117.26|117.24|117.26|117.22|117.28|117.24|117.22|117.18|44281
1629815950000|2021-08-24 14:39:10|117.24|117.2|117.24|117.2|117.26|117.22|117.24|117.2|37872
1629815960000|2021-08-24 14:39:20|117.26|117.22|117.26|117.2|117.26|117.22|117.2|117.18|61538
1629815970000|2021-08-24 14:39:30|117.24|117.22|117.28|117.26|117.28|117.26|117.24|117.22|24530
1629815980000|2021-08-24 14:39:40|117.3|117.28|117.32|117.28|117.34|117.28|117.3|117.28|1884
1629815990000|2021-08-24 14:39:50|||||||||73
1629816000000|2021-08-24 14:40:00|117.34|117.3|117.34|117.3|117.34|117.3|117.32|117.28|16881
1629816010000|2021-08-24 14:40:10|117.36|117.32|117.32|117.26|117.36|117.32|117.32|117.26|21636
1629816020000|2021-08-24 14:40:20|117.3|117.28|117.34|117.28|117.34|117.28|117.3|117.28|900
1629816030000|2021-08-24 14:40:30|117.32||117.34||117.34||117.32||0
1629816050000|2021-08-24 14:40:50|117.36|117.3|117.44|117.42|117.48|117.42|117.34|117.3|261722
1629816060000|2021-08-24 14:41:00|117.46|117.44|117.58|117.54|117.58|117.54|117.44|117.44|67147
1629816070000|2021-08-24 14:41:10|117.56|117.52|117.54|117.5|117.56|117.52|117.54|117.5|12877
1629816080000|2021-08-24 14:41:20|117.52|117.48|117.52|117.48|117.52|117.48|117.5|117.46|7266
1629816090000|2021-08-24 14:41:30|||||||||4000
1629816100000|2021-08-24 14:41:40|117.54|117.5|117.56|117.52|117.58|117.56|117.54|117.5|18591
1629816110000|2021-08-24 14:41:50|117.54|117.5|117.5|117.44|117.54|117.52|117.48|117.44|21530
1629816120000|2021-08-24 14:42:00|117.48|117.42|117.42|117.38|117.48|117.42|117.4|117.36|10737
1629816130000|2021-08-24 14:42:10||117.36||117.36||117.38||117.36|156
1629816140000|2021-08-24 14:42:20|117.4|117.34|117.42|117.38|117.42|117.4|117.38|117.34|15542
1629816150000|2021-08-24 14:42:30|||||||||422
1629816170000|2021-08-24 14:42:50|||||||||3111
1629816180000|2021-08-24 14:43:00|117.4|117.4|117.44|117.4|117.44|117.4|117.4|117.38|12453
1629816190000|2021-08-24 14:43:10||117.42||117.4||117.42||117.4|10096
1629816200000|2021-08-24 14:43:20|117.46|117.42|117.5|117.46|117.5|117.46|117.46|117.42|33394
1629816210000|2021-08-24 14:43:30|117.48|117.44|117.46|117.42|117.48|117.44|117.44|117.4|32180
1629816220000|2021-08-24 14:43:40|117.48|117.44|117.46|117.42|117.5|117.46|117.46|117.42|23067
1629816230000|2021-08-24 14:43:50|117.44|117.4|117.46|117.42|117.46|117.42|117.4|117.34|22324
1629816240000|2021-08-24 14:44:00|117.48|117.44|117.48|117.44|117.5|117.44|117.46|117.42|956
1629816250000|2021-08-24 14:44:10|||||||||304
1629816260000|2021-08-24 14:44:20|117.46|117.42|117.46|117.42|117.46|117.42|117.44|117.42|3232
1629816270000|2021-08-24 14:44:30|||||||||13065
1629816280000|2021-08-24 14:44:40|||||||||1200
1629816290000|2021-08-24 14:44:50|117.48|117.44|117.48|117.44|117.48|117.44|117.46|117.42|24872
1629816300000|2021-08-24 14:45:00|117.46|117.42|117.46|117.42|117.46|117.42|117.44|117.38|24833
1629816310000|2021-08-24 14:45:10|117.48|117.44|117.5|117.48|117.5|117.48|117.48|117.42|16329
1629816320000|2021-08-24 14:45:20|117.48|117.46|117.48|117.44|117.5|117.46|117.46|117.44|7867
1629816330000|2021-08-24 14:45:30|117.46|117.42|117.46|117.4|117.48|117.42|117.44|117.38|13518
1629816340000|2021-08-24 14:45:40|117.44||117.44||117.44||117.44||107
1629816350000|2021-08-24 14:45:50|117.42|117.42|117.48|117.44|117.48|117.44|117.42|117.4|10413
1629816370000|2021-08-24 14:46:10|||||||||6118
1629816380000|2021-08-24 14:46:20|||||||||237
1629816390000|2021-08-24 14:46:30|||||||||4615
1629816400000|2021-08-24 14:46:40|117.46|117.42|117.46|117.44|117.48|117.44|117.46|117.42|6442
1629816410000|2021-08-24 14:46:50|117.48||117.48||117.48||117.48||0
1629816420000|2021-08-24 14:47:00||117.46||117.46||117.46||117.46|41644
1629816430000|2021-08-24 14:47:10|117.5|117.44|117.48|117.46|117.5|117.46|117.48|117.44|3259
1629816440000|2021-08-24 14:47:20|117.5|117.48|117.5|117.46|117.5|117.48|117.48|117.44|9197
1629816460000|2021-08-24 14:47:40|117.48|117.44|117.48|117.42|117.48|117.44|117.46|117.42|11764
1629816470000|2021-08-24 14:47:50||117.44||117.44||117.44||117.44|0
1629816490000|2021-08-24 14:48:10|||||||||29900
1629816500000|2021-08-24 14:48:20|117.46|117.42|117.46|117.4|117.46|117.42|117.44|117.4|8578
1629816510000|2021-08-24 14:48:30||117.42||117.42||117.42||117.42|0
1629816520000|2021-08-24 14:48:40|||||||||1092
1629816530000|2021-08-24 14:48:50|117.48|117.44|117.5|117.44|117.5|117.46|117.48|117.44|25572
1629816540000|2021-08-24 14:49:00||117.46||117.46||117.46||117.46|2120
1629816550000|2021-08-24 14:49:10|117.52|117.48|117.58|117.56|117.62|117.56|117.52|117.48|32850
1629816560000|2021-08-24 14:49:20|117.6|117.54|117.64|117.6|117.64|117.6|117.58|117.54|95600
1629816570000|2021-08-24 14:49:30|117.62|117.62|117.62|117.56|117.62|117.62|117.6|117.56|15492
1629816580000|2021-08-24 14:49:40|117.6|117.54|117.64|117.6|117.64|117.6|117.6|117.54|61307
1629816590000|2021-08-24 14:49:50||117.62||117.62||117.62||117.62|24057
1629816600000|2021-08-24 14:50:00|117.66|117.6|117.62|117.58|117.7|117.62|117.6|117.56|132916
1629816610000|2021-08-24 14:50:10||117.56||117.58||117.58||117.56|0
1629816620000|2021-08-24 14:50:20|117.6|117.56|117.64|117.6|117.64|117.6|117.58|117.56|24491
1629816630000|2021-08-24 14:50:30||117.62||117.6||117.62||117.6|16561
1629816640000|2021-08-24 14:50:40|117.62|117.58|117.6|117.56|117.62|117.58|117.6|117.56|12923
1629816650000|2021-08-24 14:50:50|||||||||5573
1629816660000|2021-08-24 14:51:00|117.58|117.54|117.58|117.54|117.58|117.56|117.56|117.54|12993
1629816690000|2021-08-24 14:51:30|117.6|117.56|117.58|117.54|117.6|117.56|117.58|117.54|3383
1629816700000|2021-08-24 14:51:40|117.56|117.52|117.58|117.54|117.58|117.54|117.56|117.52|11273
1629816710000|2021-08-24 14:51:50|117.6|117.56|117.6|117.56|117.6|117.56|117.6|117.56|8515
1629816730000|2021-08-24 14:52:10|||||||||13430
1629816740000|2021-08-24 14:52:20|117.58|117.58|117.62|117.6|117.62|117.6|117.58|117.56|134599
1629816750000|2021-08-24 14:52:30|117.64|117.62|117.68|117.62|117.7|117.66|117.64|117.6|123808
1629816760000|2021-08-24 14:52:40|117.7|117.64|117.7|117.66|117.7|117.66|117.7|117.64|2204
1629816770000|2021-08-24 14:52:50|117.72|117.68|117.72|117.7|117.74|117.7|117.72|117.68|5699
1629816780000|2021-08-24 14:53:00|117.74|117.68|117.7|117.68|117.74|117.68|117.7|117.66|10259
1629816790000|2021-08-24 14:53:10|117.68|117.66|117.7|117.66|117.7|117.66|117.66|117.64|27737
1629816800000|2021-08-24 14:53:20|117.68|117.64|117.72|117.68|117.72|117.68|117.68|117.64|5856
1629816810000|2021-08-24 14:53:30|117.7|117.66|117.72|117.7|117.76|117.7|117.7|117.66|78580
1629816820000|2021-08-24 14:53:40|117.74||117.72||117.74||117.72||25337
1629816830000|2021-08-24 14:53:50|||||||||14582
1629816840000|2021-08-24 14:54:00|117.74|117.72|117.78|117.74|117.78|117.74|117.72|117.72|68539
1629816850000|2021-08-24 14:54:10|117.76|117.72|117.74|117.7|117.76|117.72|117.72|117.7|26446
1629816860000|2021-08-24 14:54:20|117.72|117.68|117.7|117.68|117.72|117.7|117.7|117.66|20845
1629816880000|2021-08-24 14:54:40|117.72|117.66|117.68|117.64|117.72|117.66|117.66|117.64|10022
1629816890000|2021-08-24 14:54:50|117.66|117.6|117.64|117.62|117.66|117.64|117.64|117.58|19385
1629816900000|2021-08-24 14:55:00|||||||||3801
1629816910000|2021-08-24 14:55:10|117.62|117.6|117.64|117.6|117.64|117.6|117.62|117.6|5378
1629816930000|2021-08-24 14:55:30|117.66|117.62|117.72|117.66|117.72|117.7|117.66|117.62|14593
1629816940000|2021-08-24 14:55:40|117.7|117.68|117.7|117.68|117.7|117.68|117.7|117.68|100
1629816950000|2021-08-24 14:55:50|117.68|117.66|117.68|117.64|117.68|117.66|117.66|117.64|11403
1629816960000|2021-08-24 14:56:00|117.7|117.66|117.7|117.66|117.7|117.66|117.7|117.66|1700
1629816970000|2021-08-24 14:56:10|117.72|117.68|117.72|117.68|117.72|117.68|117.72|117.66|7468
1629816980000|2021-08-24 14:56:20|117.7||117.72||117.72||117.7||5074
1629816990000|2021-08-24 14:56:30|||||||||303
1629817000000|2021-08-24 14:56:40|117.76|117.7|117.76|117.72|117.8|117.72|117.76|117.68|8426
1629817010000|2021-08-24 14:56:50|||||||||11404
1629817020000|2021-08-24 14:57:00|117.74|117.7|117.82|117.78|117.86|117.8|117.74|117.7|129434
1629817030000|2021-08-24 14:57:10|117.8||117.82||117.82||117.8||40
1629817040000|2021-08-24 14:57:20|117.8|117.76|117.76|117.72|117.82|117.78|117.76|117.72|62301
1629817050000|2021-08-24 14:57:30|117.74|117.7|117.82|117.78|117.82|117.78|117.74|117.7|6323
1629817060000|2021-08-24 14:57:40|117.84|117.8|117.82|117.78|117.88|117.82|117.82|117.78|14776
1629817070000|2021-08-24 14:57:50|117.8|117.76|117.84|117.8|117.84|117.8|117.78|117.72|32795
1629817080000|2021-08-24 14:58:00|117.86|117.82|117.84|117.8|117.86|117.82|117.82|117.8|12672
1629817090000|2021-08-24 14:58:10|||||||||16600
1629817100000|2021-08-24 14:58:20|117.82||117.84||117.84||117.82||501
1629817110000|2021-08-24 14:58:30|117.82|117.78|117.84|117.8|117.84|117.8|117.82|117.78|35985
1629817120000|2021-08-24 14:58:40|117.86|117.82|117.84|117.8|117.88|117.84|117.84|117.8|10068
1629817130000|2021-08-24 14:58:50|||||||||8326
1629817140000|2021-08-24 14:59:00|117.82|117.78|117.82|117.78|117.82|117.78|117.82|117.78|14143
1629817150000|2021-08-24 14:59:10|117.8|117.76|117.8|117.76|117.82|117.78|117.78|117.76|23319
1629817160000|2021-08-24 14:59:20|117.82|117.78|117.82|117.76|117.82|117.78|117.8|117.76|8509
1629817170000|2021-08-24 14:59:30|117.8||117.8||117.8||117.8||6
1629817180000|2021-08-24 14:59:40|117.82|117.78|117.82|117.78|117.84|117.78|117.82|117.78|2436
1629817190000|2021-08-24 14:59:50|117.8|117.76|117.8|117.76|117.8|117.78|117.78|117.74|30404
1629817200000|2021-08-24 15:00:00|117.82|117.78|117.82|117.76|117.82|117.78|117.82|117.76|16933
1629817210000|2021-08-24 15:00:10|117.8|117.74|117.72|117.68|117.8|117.74|117.7|117.66|33529
1629817220000|2021-08-24 15:00:20|117.7|117.66|117.74|117.68|117.74|117.68|117.68|117.64|27607
1629817230000|2021-08-24 15:00:30|117.72||117.72||117.72||117.72||13978
1629817240000|2021-08-24 15:00:40|117.74|117.7|117.76|117.74|117.76|117.74|117.74|117.7|34840
1629817250000|2021-08-24 15:00:50|117.74|117.72|117.7|117.68|117.74|117.72|117.7|117.68|24922
1629817260000|2021-08-24 15:01:00|117.68|117.66|117.66|117.64|117.68|117.66|117.64|117.62|60434
1629817270000|2021-08-24 15:01:10|117.68|117.66|117.66|117.64|117.72|117.68|117.66|117.64|18558
1629817280000|2021-08-24 15:01:20|117.68|117.62|117.76|117.7|117.78|117.7|117.66|117.62|7031
1629817290000|2021-08-24 15:01:30|117.78|117.72|117.74|117.68|117.8|117.74|117.72|117.66|36524
1629817300000|2021-08-24 15:01:40|117.72|117.66|117.72|117.66|117.72|117.66|117.66|117.62|39740
1629817310000|2021-08-24 15:01:50|117.7|117.64|117.64|117.62|117.72|117.64|117.64|117.62|29654
1629817320000|2021-08-24 15:02:00|117.62|117.6|117.68|117.62|117.68|117.62|117.6|117.58|34680
1629817330000|2021-08-24 15:02:10|117.66||117.66||117.66||117.66||835
1629817340000|2021-08-24 15:02:20|117.64|117.6|117.6|117.56|117.64|117.6|117.6|117.56|30663
1629817370000|2021-08-24 15:02:50|117.58|117.54|117.56|117.52|117.58|117.54|117.56|117.52|23183
1629817380000|2021-08-24 15:03:00|||||||||26851
1629817390000|2021-08-24 15:03:10|117.58|117.54|117.54|117.5|117.58|117.54|117.54|117.5|14836
1629817400000|2021-08-24 15:03:20|117.5|117.48|117.5|117.46|117.5|117.48|117.48|117.42|16011
1629817410000|2021-08-24 15:03:30|||||||||4256
1629817420000|2021-08-24 15:03:40|117.48|117.44|117.48|117.44|117.5|117.44|117.46|117.44|5452
1629817450000|2021-08-24 15:04:10|117.44|117.42|117.48|117.44|117.48|117.44|117.4|117.38|9741
1629817460000|2021-08-24 15:04:20|||||||||799
1629817470000|2021-08-24 15:04:30|117.46|117.42|117.48|117.44|117.5|117.44|117.44|117.42|11727
1629817490000|2021-08-24 15:04:50|117.46|117.42|117.5|117.48|117.5|117.48|117.46|117.4|9762
1629817500000|2021-08-24 15:05:00|117.54|117.5|117.54|117.48|117.54|117.52|117.5|117.44|35455
1629817510000|2021-08-24 15:05:10|117.52|117.5|117.5|117.46|117.54|117.5|117.5|117.46|20178
1629817520000|2021-08-24 15:05:20|||||||||11964
1629817530000|2021-08-24 15:05:30|117.48|117.44|117.46|117.42|117.48|117.44|117.46|117.4|39593
1629817540000|2021-08-24 15:05:40|117.44|117.4|117.44|117.4|117.48|117.44|117.44|117.4|17020
1629817550000|2021-08-24 15:05:50|117.46|117.42|117.46|117.44|117.46|117.44|117.44|117.4|32674
1629817560000|2021-08-24 15:06:00|117.48|117.46|117.48|117.42|117.5|117.46|117.48|117.4|4006
1629817570000|2021-08-24 15:06:10|117.46|117.44|117.4|117.36|117.48|117.44|117.4|117.34|18401
1629817580000|2021-08-24 15:06:20|117.42|117.34|117.42|117.4|117.44|117.4|117.42|117.34|0
1629817600000|2021-08-24 15:06:40|117.4|117.36|117.36|117.32|117.42|117.36|117.36|117.32|9950
1629817610000|2021-08-24 15:06:50|117.3|117.3|117.32|117.28|117.36|117.3|117.3|117.24|41916
1629817620000|2021-08-24 15:07:00|117.34|117.3|117.34|117.3|117.38|117.32|117.32|117.28|18874
1629817630000|2021-08-24 15:07:10|117.32|117.28|117.3|117.26|117.32|117.3|117.28|117.22|8543
1629817640000|2021-08-24 15:07:20|117.32|117.28|117.32|117.28|117.36|117.3|117.32|117.28|9045
1629817650000|2021-08-24 15:07:30|||||||||809
1629817660000|2021-08-24 15:07:40|||||||||17514
1629817680000|2021-08-24 15:08:00|||||||||5000
1629817690000|2021-08-24 15:08:10|117.3|117.26|117.26|117.22|117.3|117.26|117.2|117.14|19894
1629817700000|2021-08-24 15:08:20||117.2||117.22||117.22||117.2|0
1629817710000|2021-08-24 15:08:30|117.24|117.24|117.22|117.18|117.26|117.24|117.22|117.18|19444
1629817720000|2021-08-24 15:08:40|117.24|117.2|117.24|117.2|117.26|117.24|117.24|117.2|16030
1629817730000|2021-08-24 15:08:50|117.26|117.22|117.28|117.24|117.3|117.26|117.26|117.18|30829
1629817740000|2021-08-24 15:09:00|117.3|117.22|117.24|117.18|117.32|117.26|117.22|117.18|47564
1629817750000|2021-08-24 15:09:10|117.22|117.16|117.18|117.12|117.22|117.16|117.14|117.1|21608
1629817760000|2021-08-24 15:09:20|117.2|117.14|117.18|117.14|117.2|117.14|117.14|117.12|12283
1629817770000|2021-08-24 15:09:30|117.2||117.18||117.2||117.18||0
1629817780000|2021-08-24 15:09:40|117.16||117.16||117.16||117.16||10970
1629817790000|2021-08-24 15:09:50|||||||||4456
1629817800000|2021-08-24 15:10:00|117.18|117.16|117.26|117.2|117.26|117.2|117.18|117.14|8750
1629817810000|2021-08-24 15:10:10|117.24|117.18|117.26|117.2|117.26|117.2|117.18|117.14|24612
1629817820000|2021-08-24 15:10:20|||||||||25991
1629817830000|2021-08-24 15:10:30|117.28|117.22|117.32|117.26|117.32|117.3|117.28|117.22|2532
1629817840000|2021-08-24 15:10:40||117.28||117.28||117.28||117.28|10592
1629817850000|2021-08-24 15:10:50||117.3||117.3||117.3||117.3|171
1629817860000|2021-08-24 15:11:00||117.28||117.28||117.3||117.28|0
1629817870000|2021-08-24 15:11:10|117.36|117.3|117.4|117.34|117.4|117.34|117.32|117.3|17792
1629817880000|2021-08-24 15:11:20|117.38|117.32|117.36|117.32|117.38|117.32|117.36|117.32|4209
1629817890000|2021-08-24 15:11:30|117.38|117.34|117.38|117.34|117.38|117.34|117.38|117.32|3
1629817900000|2021-08-24 15:11:40|||||||||12019
1629817910000|2021-08-24 15:11:50|117.36|117.32|117.38|117.32|117.38|117.32|117.36|117.3|6509
1629817920000|2021-08-24 15:12:00|||||||||4181
1629817950000|2021-08-24 15:12:30|117.36|117.34|117.42|117.38|117.42|117.38|117.36|117.34|2301
1629817960000|2021-08-24 15:12:40|117.44|117.4|117.48|117.44|117.48|117.44|117.42|117.38|10097
1629817970000|2021-08-24 15:12:50|117.5||117.5||117.5||117.48||750
1629817980000|2021-08-24 15:13:00|117.48|117.46|117.48|117.44|117.48|117.46|117.48|117.44|15663
1629817990000|2021-08-24 15:13:10|117.5|117.42|117.46|117.42|117.5|117.44|117.44|117.42|11755
1629818000000|2021-08-24 15:13:20|117.48|117.44|117.46|117.44|117.48|117.46|117.46|117.44|371
1629818010000|2021-08-24 15:13:30|117.44|117.42|117.44|117.4|117.44|117.42|117.44|117.4|8057
1629818020000|2021-08-24 15:13:40|117.46||117.44||117.46||117.44||11344
1629818030000|2021-08-24 15:13:50|||||||||20881
1629818050000|2021-08-24 15:14:10|117.42||117.42||117.42||117.42||5
1629818060000|2021-08-24 15:14:20|117.4|117.38|117.4|117.38|117.42|117.38|117.4|117.36|13717
1629818070000|2021-08-24 15:14:30|117.42||117.42||117.42||117.42||3093
1629818080000|2021-08-24 15:14:40||117.4||117.38||117.4||117.38|38467
1629818090000|2021-08-24 15:14:50||117.4||117.4||117.4||117.38|0
1629818100000|2021-08-24 15:15:00|117.47|117.4|117.42|117.33|117.47|117.4|117.42|117.33|0
1629818110000|2021-08-24 15:15:10|117.47|117.38|117.42|117.33|117.47|117.38|117.4|117.33|3784
1629818120000|2021-08-24 15:15:20|117.47|117.38|117.46|117.35|117.51|117.44|117.42|117.33|1385
1629818130000|2021-08-24 15:15:30|117.51|117.4|117.46|117.37|117.51|117.42|117.46|117.37|0
1629818140000|2021-08-24 15:15:40|117.51|117.42|117.46|117.37|117.51|117.42|117.46|117.37|0
1629818150000|2021-08-24 15:15:50|117.55|117.44|117.55|117.44|117.55|117.44|117.5|117.39|1335
1629818160000|2021-08-24 15:16:00|117.5|117.39|117.55|117.46|117.55|117.46|117.5|117.39|1506
1629818170000|2021-08-24 15:16:10|117.54|117.43|117.63|117.52|117.63|117.52|117.54|117.43|2840
1629818180000|2021-08-24 15:16:20|117.58|117.49|117.56|117.47|117.63|117.54|117.54|117.47|4669
1629818190000|2021-08-24 15:16:30|117.58|117.52|117.61|117.52|117.63|117.54|117.56|117.47|3410
1629818200000|2021-08-24 15:16:40|117.56|117.47|117.56|117.47|117.61|117.52|117.56|117.47|2000
1629818210000|2021-08-24 15:16:50|117.59|117.52|117.61|117.52|117.61|117.52|117.56|117.47|2141
1629818220000|2021-08-24 15:17:00|117.56|117.47|117.63|117.56|117.63|117.56|117.56|117.47|189
1629818230000|2021-08-24 15:17:10|117.58|117.49|117.63|117.54|117.63|117.54|117.58|117.49|0
1629818240000|2021-08-24 15:17:20|117.58|117.49|117.63|117.56|117.63|117.56|117.58|117.49|0
1629818250000|2021-08-24 15:17:30|117.58|117.51|117.58|117.51|117.63|117.56|117.58|117.51|0
1629818260000|2021-08-24 15:17:40|117.63|117.56|117.56|117.49|117.63|117.56|117.56|117.49|0
1629818270000|2021-08-24 15:17:50|117.61|117.54|117.56|117.49|117.61|117.54|117.56|117.49|0
1629818280000|2021-08-24 15:18:00|117.61|117.54|117.62|117.53|117.63|117.56|117.56|117.47|2662
1629818290000|2021-08-24 15:18:10|117.67|117.58|117.71|117.6|117.71|117.6|117.62|117.53|1926
1629818300000|2021-08-24 15:18:20|117.66|117.55|117.7|117.61|117.75|117.64|117.66|117.55|1018
1629818310000|2021-08-24 15:18:30|117.75|117.66|117.79|117.68|117.81|117.68|117.7|117.63|2975
1629818320000|2021-08-24 15:18:40|117.74|117.63|117.74|117.63|117.79|117.68|117.74|117.63|0
1629818330000|2021-08-24 15:18:50|117.79|117.68|117.77|117.68|117.79|117.68|117.72|117.63|2086
1629818340000|2021-08-24 15:19:00|117.72|117.63|117.74|117.65|117.79|117.7|117.7|117.63|0
1629818350000|2021-08-24 15:19:10|117.79|117.7|117.78|117.69|117.83|117.74|117.74|117.65|1600
1629818360000|2021-08-24 15:19:20|117.83|117.74|117.78|117.69|117.83|117.74|117.78|117.69|0
1629818370000|2021-08-24 15:19:30|117.83|117.74|117.76|117.67|117.83|117.74|117.76|117.67|3441
1629818400000|2021-08-24 15:20:00|117.75|117.64|117.75|117.66|117.77|117.68|117.7|117.61|5294
1629818410000|2021-08-24 15:20:10|117.7|117.61|117.72|117.63|117.79|117.68|117.7|117.61|1531
1629818420000|2021-08-24 15:20:20|117.77|117.68|117.77|117.68|117.77|117.68|117.77|117.68|0
1629818430000|2021-08-24 15:20:30|117.72|117.63|117.85|117.76|117.85|117.76|117.72|117.63|7696
1629818440000|2021-08-24 15:20:40|117.8|117.78|117.78|117.69|117.83|117.78|117.78|117.69|0
1629818450000|2021-08-24 15:20:50|117.83|117.74|117.82|117.73|117.87|117.78|117.8|117.73|863
1629818460000|2021-08-24 15:21:00|117.87|117.78|117.87|117.78|117.87|117.78|117.87|117.78|0
1629818470000|2021-08-24 15:21:10|117.82|117.73|117.85|117.76|117.91|117.82|117.8|117.71|1142
1629818480000|2021-08-24 15:21:20|117.8|117.71|117.8|117.71|117.85|117.76|117.8|117.71|0
1629818490000|2021-08-24 15:21:30|117.85|117.76|117.78|117.69|117.85|117.76|117.78|117.69|1404
1629818500000|2021-08-24 15:21:40|117.83|117.74|117.76|117.67|117.83|117.74|117.76|117.67|918
1629818510000|2021-08-24 15:21:50|117.79|117.72|117.79|117.7|117.79|117.72|117.72|117.63|3333
1629818520000|2021-08-24 15:22:00|117.74|117.65|117.75|117.68|117.79|117.7|117.7|117.63|906
1629818530000|2021-08-24 15:22:10|117.7|117.63|117.7|117.61|117.7|117.63|117.7|117.61|58
1629818540000|2021-08-24 15:22:20|117.75|117.66|117.77|117.7|117.79|117.7|117.7|117.63|6617
1629818550000|2021-08-24 15:22:30|117.72|117.63|117.72|117.63|117.72|117.63|117.72|117.63|621
1629818560000|2021-08-24 15:22:40|117.75|117.68|117.68|117.61|117.75|117.68|117.68|117.61|175
1629818570000|2021-08-24 15:22:50|117.73|117.66|117.72|117.63|117.77|117.68|117.72|117.63|0
1629818580000|2021-08-24 15:23:00|117.77|117.68|117.77|117.68|117.77|117.68|117.72|117.63|0
1629818590000|2021-08-24 15:23:10|117.72|117.63|117.77|117.68|117.77|117.68|117.72|117.63|0
1629818600000|2021-08-24 15:23:20|117.72|117.63|117.77|117.68|117.77|117.68|117.72|117.63|0
1629818610000|2021-08-24 15:23:30|117.72|117.63|117.77|117.68|117.77|117.68|117.72|117.63|0
1629818620000|2021-08-24 15:23:40|117.72|117.63|117.72|117.65|117.77|117.7|117.7|117.63|1475
1629818630000|2021-08-24 15:23:50|117.77|117.7|117.72|117.63|117.79|117.72|117.7|117.63|10862
1629818640000|2021-08-24 15:24:00|117.77|117.68|117.68|117.59|117.77|117.68|117.68|117.59|6504
1629818650000|2021-08-24 15:24:10|117.73|117.62|117.71|117.62|117.73|117.64|117.66|117.55|1093
1629818660000|2021-08-24 15:24:20|117.66|117.57|117.71|117.62|117.71|117.62|117.66|117.57|0
1629818670000|2021-08-24 15:24:30|117.66|117.57|117.68|117.59|117.73|117.64|117.64|117.57|0
1629818680000|2021-08-24 15:24:40|117.66|117.57|117.69|117.6|117.71|117.62|117.64|117.55|918
1629818690000|2021-08-24 15:24:50|117.66|117.57|117.64|117.55|117.71|117.62|117.64|117.53|4030
1629818700000|2021-08-24 15:25:00|117.69|117.6|117.64|117.55|117.69|117.6|117.64|117.55|0
1629818710000|2021-08-24 15:25:10|117.69|117.6|117.64|117.57|117.69|117.62|117.62|117.53|1574
1629818720000|2021-08-24 15:25:20|117.69|117.62|117.62|117.51|117.71|117.62|117.62|117.51|5161
1629818730000|2021-08-24 15:25:30|117.6|117.49|117.54|117.43|117.65|117.56|117.54|117.43|6167
1629818740000|2021-08-24 15:25:40|117.57|117.48|117.57|117.48|117.59|117.5|117.52|117.43|821
1629818750000|2021-08-24 15:25:50|117.52|117.43|117.67|117.6|117.69|117.6|117.52|117.43|400
1629818760000|2021-08-24 15:26:00|117.62|117.55|117.63|117.54|117.67|117.58|117.58|117.49|12666
1629818770000|2021-08-24 15:26:10|117.58|117.49|117.58|117.49|117.63|117.54|117.58|117.49|0
1629818780000|2021-08-24 15:26:20|117.63|117.54|117.54|117.45|117.63|117.54|117.54|117.45|0
1629818790000|2021-08-24 15:26:30|117.52|117.5|117.52|117.43|117.57|117.5|117.52|117.43|698
1629818800000|2021-08-24 15:26:40|117.57|117.48|117.57|117.48|117.57|117.48|117.52|117.43|0
1629818810000|2021-08-24 15:26:50|117.52|117.43|117.52|117.43|117.52|117.43|117.52|117.43|0
1629818820000|2021-08-24 15:27:00|117.5|117.41|117.55|117.46|117.55|117.46|117.48|117.41|1560
1629818830000|2021-08-24 15:27:10|117.5|117.41|117.57|117.48|117.57|117.48|117.5|117.39|3097
1629818840000|2021-08-24 15:27:20|117.52|117.43|117.54|117.47|117.59|117.5|117.52|117.43|190
1629818850000|2021-08-24 15:27:30|117.59|117.52|117.52|117.43|117.59|117.52|117.52|117.43|287
1629818860000|2021-08-24 15:27:40|117.57|117.48|117.57|117.48|117.57|117.48|117.52|117.43|0
1629818870000|2021-08-24 15:27:50|117.52|117.43|117.59|117.5|117.59|117.5|117.52|117.43|1641
1629818880000|2021-08-24 15:28:00|117.54|117.45|117.61|117.54|117.63|117.54|117.54|117.45|2740
1629818890000|2021-08-24 15:28:10|117.56|117.49|117.58|117.51|117.63|117.56|117.56|117.49|0
1629818900000|2021-08-24 15:28:20|117.63|117.56|117.64|117.55|117.64|117.56|117.58|117.51|1547
1629818910000|2021-08-24 15:28:30|117.69|117.53|117.69|117.6|117.69|117.6|117.64|117.53|100
1629818920000|2021-08-24 15:28:40|117.64|117.55|117.71|117.62|117.71|117.62|117.64|117.55|8
1629818930000|2021-08-24 15:28:50|117.66|117.57|117.69|117.62|117.71|117.62|117.64|117.55|995
1629818940000|2021-08-24 15:29:00|117.66|117.57|117.71|117.62|117.71|117.62|117.66|117.57|1824
1629818950000|2021-08-24 15:29:10|117.66|117.57|117.72|117.63|117.77|117.68|117.66|117.57|500
1629818960000|2021-08-24 15:29:20|117.77|117.68|117.74|117.63|117.77|117.68|117.72|117.63|2000
1629818970000|2021-08-24 15:29:30|117.81|117.65|117.81|117.72|117.83|117.72|117.76|117.65|152
1629818980000|2021-08-24 15:29:40|117.76|117.67|117.77|117.64|117.85|117.74|117.7|117.59|2654
1629818990000|2021-08-24 15:29:50|117.7|117.59|117.78|117.63|117.83|117.68|117.7|117.59|5892
1629874800000|2021-08-25 07:00:00|118.7|118.52|118.84|118.58|118.86|118.6|118.7|118.52|24534
1629874810000|2021-08-25 07:00:10|118.82|118.6|118.66|118.56|118.82|118.62|118.66|118.52|38033
1629874820000|2021-08-25 07:00:20|118.68|118.58|118.8|118.58|118.82|118.58|118.68|118.58|112497
1629874830000|2021-08-25 07:00:30|118.68|118.56|118.66|118.56|118.68|118.56|118.66|118.56|99275
1629874840000|2021-08-25 07:00:40|118.58|118.52|118.74|118.58|118.82|118.64|118.54|118.3|547839
1629874850000|2021-08-25 07:00:50|118.72|118.56|118.72|118.54|118.88|118.7|118.62|118.5|45047
1629874860000|2021-08-25 07:01:00|118.74|118.72|118.56|118.48|118.8|118.72|118.48|118.4|108222
1629874870000|2021-08-25 07:01:10|118.54|118.46|118.48|118.38|118.66|118.46|118.38|118.32|68343
1629874880000|2021-08-25 07:01:20|118.46|118.4|118.42|118.3|118.46|118.4|118.42|118.3|11607
1629874890000|2021-08-25 07:01:30|118.4||118.4||118.4||118.4||16707
1629874900000|2021-08-25 07:01:40|118.46|118.32|118.7|118.5|118.74|118.52|118.4|118.28|35484
1629874910000|2021-08-25 07:01:50||118.52||118.52||118.54||118.46|7343
1629874920000|2021-08-25 07:02:00|118.58|118.5|118.5|118.38|118.58|118.52|118.48|118.38|33372
1629874930000|2021-08-25 07:02:10|118.52|118.4|118.52|118.38|118.52|118.42|118.48|118.38|20156
1629874940000|2021-08-25 07:02:20|118.5|118.36|118.5|118.36|118.56|118.36|118.46|118.28|11509
1629874950000|2021-08-25 07:02:30|||||||||21099
1629874960000|2021-08-25 07:02:40|118.58|118.38|118.48|118.36|118.58|118.38|118.48|118.36|7367
1629874970000|2021-08-25 07:02:50|||||||||9902
1629874980000|2021-08-25 07:03:00|118.58|118.38|118.5|118.38|118.58|118.46|118.5|118.38|40197
1629874990000|2021-08-25 07:03:10|118.52|118.5|118.56|118.38|118.58|118.5|118.5|118.38|87448
1629875000000|2021-08-25 07:03:20|118.54|118.56|118.5|118.4|118.58|118.56|118.48|118.38|60712
1629875010000|2021-08-25 07:03:30|||||||||5803
1629875020000|2021-08-25 07:03:40|||||||||16515
1629875030000|2021-08-25 07:03:50||118.42||118.42||118.42||118.42|2935
1629875040000|2021-08-25 07:04:00|||||||||156
1629875050000|2021-08-25 07:04:10|||||||||5437
1629875060000|2021-08-25 07:04:20|||||||||620
1629875080000|2021-08-25 07:04:40|118.54|118.44|118.58|118.48|118.58|118.48|118.54|118.44|17550
1629875090000|2021-08-25 07:04:50|118.64|118.5|118.96|118.84|118.98|118.84|118.64|118.5|108289
1629875100000|2021-08-25 07:05:00|118.98||118.98||119||118.98||36300
1629875110000|2021-08-25 07:05:10|118.92|118.82|118.96|118.88|118.98|118.88|118.9|118.82|18769
1629875120000|2021-08-25 07:05:20|118.98|118.9|118.98|118.94|118.98|118.94|118.98|118.9|7585
1629875130000|2021-08-25 07:05:30|118.96|118.9|118.94|118.86|118.96|118.92|118.94|118.86|24865
1629875140000|2021-08-25 07:05:40|118.96|118.88|119|118.94|119|118.94|118.94|118.88|17333
1629875150000|2021-08-25 07:05:50||118.96||118.94||118.96||118.94|2387
1629875160000|2021-08-25 07:06:00|119.02|118.96|119.22|119.14|119.34|119.22|119.02|118.96|178385
1629875170000|2021-08-25 07:06:10|119.24|119.16|119.24|119.16|119.28|119.22|119.22|119.14|21896
1629875180000|2021-08-25 07:06:20|119.22||119.24||119.24||119.22||1872
1629875190000|2021-08-25 07:06:30|119.22|119.14|119.18|119.1|119.22|119.14|119.18|119|164410
1629875200000|2021-08-25 07:06:40|119.1|119.08|119.18|119.04|119.3|119.18|119.06|118.9|51151
1629875210000|2021-08-25 07:06:50|119.16|119.06|119.26|119.14|119.3|119.16|119.12|119|23444
1629875220000|2021-08-25 07:07:00|119.24|119.12|119.06|118.98|119.24|119.12|119.06|118.98|21869
1629875230000|2021-08-25 07:07:10|119.04|119|119.08|119|119.2|119.06|118.98|118.82|30542
1629875240000|2021-08-25 07:07:20|119.1|119.02|119.24|119.16|119.24|119.16|119.1|119|85434
1629875250000|2021-08-25 07:07:30|119.22|119.14|119.24|119.16|119.24|119.16|119.22|119.08|88433
1629875260000|2021-08-25 07:07:40|119.26|119.12|119.16|119.02|119.3|119.18|119.16|118.96|44661
1629875270000|2021-08-25 07:07:50|119.18|119.04|119.32|119.24|119.32|119.28|119.18|119.04|11818
1629875280000|2021-08-25 07:08:00|119.34|119.26|119.34|119.22|119.4|119.3|119.2|119.16|29998
1629875290000|2021-08-25 07:08:10|119.36|119.24|119.22|119.08|119.36|119.26|119.22|119.08|28868
1629875300000|2021-08-25 07:08:20|119.2|119.04|119.1|118.96|119.2|119.08|119.1|118.94|4000
1629875310000|2021-08-25 07:08:30|119.12|119.1|119.14|119.06|119.16|119.1|119.12|118.96|2780
1629875320000|2021-08-25 07:08:40|119.12|118.98|119.14|119.06|119.14|119.06|119.12|118.98|9855
1629875330000|2021-08-25 07:08:50|119.16|119.08|119.36|119.2|119.38|119.2|119.16|119.08|15681
1629875340000|2021-08-25 07:09:00|119.34|119.22|119.34|119.24|119.34|119.24|119.34|119.22|1
1629875360000|2021-08-25 07:09:20||119.26||119.26||119.26||119.26|40
1629875370000|2021-08-25 07:09:30|119.36|119.28|119.36|119.3|119.36|119.3|119.36|119.28|18264
1629875390000|2021-08-25 07:09:50|||||||||10000
1629875400000|2021-08-25 07:10:00|119.34|119.28|119.32|119.22|119.34|119.28|119.3|119.12|21852
1629875410000|2021-08-25 07:10:10|119.3|119.2|119.2|119.08|119.3|119.2|119.08|119|15765
1629875420000|2021-08-25 07:10:20|119.22|119.1|119.26|119.18|119.36|119.28|119.22|119.1|32138
1629875430000|2021-08-25 07:10:30|119.24|119.14|119.3|119.2|119.32|119.22|119.18|119.04|48642
1629875440000|2021-08-25 07:10:40|119.32|119.18|119.36|119.28|119.36|119.28|119.32|119.18|15230
1629875450000|2021-08-25 07:10:50|119.38|119.3|119.4|119.32|119.4|119.32|119.38|119.3|15684
1629875460000|2021-08-25 07:11:00|119.38|119.28|119.4|119.28|119.4|119.28|119.3|119.22|10270
1629875470000|2021-08-25 07:11:10|119.42|119.3|119.74|119.6|119.78|119.6|119.42|119.3|88593
1629875480000|2021-08-25 07:11:20|119.76|119.62|119.7|119.6|119.8|119.74|119.7|119.6|13244
1629875490000|2021-08-25 07:11:30|119.72|119.62|119.76|119.62|119.76|119.62|119.72|119.62|3862
1629875500000|2021-08-25 07:11:40|119.74|119.64|119.74|119.64|119.76|119.64|119.74|119.64|23522
1629875510000|2021-08-25 07:11:50|119.76|119.58|119.74|119.6|119.76|119.64|119.6|119.58|42641
1629875520000|2021-08-25 07:12:00||119.58||119.58||119.58||119.58|39828
1629875530000|2021-08-25 07:12:10|119.72||119.7||119.72||119.7||12774
1629875540000|2021-08-25 07:12:20||119.54||119.48||119.54||119.46|10114
1629875550000|2021-08-25 07:12:30|||||||||4000
1629875560000|2021-08-25 07:12:40|119.68|119.46|119.64|119.46|119.68|119.5|119.5|119.3|63735
1629875570000|2021-08-25 07:12:50|119.62|119.44|119.54|119.44|119.62|119.46|119.54|119.44|9293
1629875580000|2021-08-25 07:13:00|119.56|119.46|119.56|119.46|119.64|119.46|119.56|119.46|14
1629875590000|2021-08-25 07:13:10|119.54|119.44|119.54|119.44|119.54|119.44|119.54|119.44|5000
1629875600000|2021-08-25 07:13:20|119.56|119.46|119.56|119.46|119.56|119.46|119.56|119.46|8328
1629875610000|2021-08-25 07:13:30|119.54|119.44|119.54|119.44|119.54|119.44|119.54|119.44|60
1629875620000|2021-08-25 07:13:40||119.46||119.46||119.46||119.46|20000
1629875630000|2021-08-25 07:13:50|119.56||119.56||119.56||119.56||5167
1629875640000|2021-08-25 07:14:00|119.54||119.54||119.56||119.54||501
1629875650000|2021-08-25 07:14:10|||||||||82778
1629875660000|2021-08-25 07:14:20|||||||||641
1629875670000|2021-08-25 07:14:30|119.56|119.48|119.56|119.46|119.56|119.48|119.56|119.46|13514
1629875680000|2021-08-25 07:14:40|||||||||56816
1629875690000|2021-08-25 07:14:50|119.58|119.48|119.72|119.6|119.74|119.62|119.58|119.48|19980
1629875700000|2021-08-25 07:15:00|119.7|119.62|119.68|119.58|119.7|119.64|119.68|119.54|18726
1629875710000|2021-08-25 07:15:10|119.7|119.6|119.74|119.6|119.76|119.6|119.7|119.6|13067
1629875720000|2021-08-25 07:15:20|||||||||14898
1629875730000|2021-08-25 07:15:30|119.72|119.58|119.5|119.4|119.72|119.58|119.48|119.32|43497
1629875740000|2021-08-25 07:15:40|119.52|119.42|119.56|119.44|119.58|119.44|119.52|119.42|4973
1629875750000|2021-08-25 07:15:50||119.46||119.46||119.46||119.46|6306
1629875760000|2021-08-25 07:16:00|119.54|119.42|119.46|119.36|119.54|119.42|119.46|119.36|11890
1629875770000|2021-08-25 07:16:10|119.44|119.34|119.48|119.38|119.5|119.38|119.42|119.34|5048
1629875780000|2021-08-25 07:16:20|119.5|119.4|119.5|119.4|119.5|119.4|119.5|119.4|8843
1629875790000|2021-08-25 07:16:30|119.48|119.42|119.52|119.44|119.52|119.44|119.48|119.42|5631
1629875800000|2021-08-25 07:16:40|||||||||8375
1629875810000|2021-08-25 07:16:50|119.56|119.46|119.56|119.46|119.58|119.46|119.56|119.46|0
1629875820000|2021-08-25 07:17:00|119.58|119.48|119.84|119.7|119.92|119.82|119.58|119.48|152924
1629875830000|2021-08-25 07:17:10|119.82|119.68|119.8|119.72|119.82|119.72|119.8|119.62|97
1629875840000|2021-08-25 07:17:20|119.82||119.82||119.82||119.8||4411
1629875850000|2021-08-25 07:17:30|119.84|119.76|119.82|119.72|119.86|119.76|119.8|119.64|15880
1629875860000|2021-08-25 07:17:40|119.76|119.7|119.76|119.68|119.76|119.7|119.72|119.6|39692
1629875870000|2021-08-25 07:17:50|119.74|119.66|119.74|119.62|119.74|119.66|119.74|119.6|14198
1629875880000|2021-08-25 07:18:00|119.76|119.64|119.76|119.66|119.76|119.68|119.76|119.64|20716
1629875890000|2021-08-25 07:18:10|||||||||23473
1629875900000|2021-08-25 07:18:20|119.78|119.68|119.9|119.82|119.9|119.82|119.78|119.68|39916
1629875910000|2021-08-25 07:18:30|119.88|119.8|119.86|119.74|119.88|119.8|119.8|119.72|9663
1629875920000|2021-08-25 07:18:40|||||||||7500
1629875930000|2021-08-25 07:18:50|119.84|119.72|119.82|119.74|119.86|119.76|119.82|119.66|2015
1629875940000|2021-08-25 07:19:00|||||||||826
1629875950000|2021-08-25 07:19:10|119.8|119.72|119.78|119.72|119.8|119.72|119.78|119.7|10950
1629875960000|2021-08-25 07:19:20|119.76|119.7|119.7|119.64|119.76|119.7|119.68|119.6|20283
1629875970000|2021-08-25 07:19:30|119.68|119.62|119.64|119.56|119.68|119.62|119.62|119.5|11115
1629875980000|2021-08-25 07:19:40|119.68|119.58|119.66|119.56|119.68|119.6|119.66|119.56|7495
1629875990000|2021-08-25 07:19:50||119.58||119.58||119.58||119.58|1
1629876000000|2021-08-25 07:20:00|119.68||119.68||119.68||119.66||77
1629876010000|2021-08-25 07:20:10|||||||||5260
1629876020000|2021-08-25 07:20:20|119.6||119.66||119.68||119.6||2481
1629876030000|2021-08-25 07:20:30|119.68||119.66||119.68||119.66||62
1629876040000|2021-08-25 07:20:40|119.7|119.6|119.76|119.64|119.76|119.64|119.7|119.6|9
1629876050000|2021-08-25 07:20:50|119.74||119.74||119.74||119.74||5493
1629876060000|2021-08-25 07:21:00|119.72|119.62|119.62|119.58|119.72|119.62|119.62|119.58|21637
1629876070000|2021-08-25 07:21:10|119.66|119.56|119.66|119.54|119.66|119.56|119.66|119.54|8278
1629876080000|2021-08-25 07:21:20|119.6|119.56|119.6|119.54|119.66|119.56|119.6|119.52|6002
1629876090000|2021-08-25 07:21:30|119.62||119.6||119.62||119.6||19988
1629876100000|2021-08-25 07:21:40|||||||||25000
1629876110000|2021-08-25 07:21:50|119.62|119.56|119.74|119.66|119.74|119.66|119.62|119.56|7543
1629876120000|2021-08-25 07:22:00|||||||||2250
1629876130000|2021-08-25 07:22:10|119.72|119.64|119.66|119.54|119.72|119.64|119.66|119.54|11241
1629876140000|2021-08-25 07:22:20|119.7|119.56|119.7|119.58|119.7|119.6|119.7|119.56|3090
1629876150000|2021-08-25 07:22:30|119.72|119.6|119.74|119.62|119.74|119.62|119.72|119.6|400
1629876160000|2021-08-25 07:22:40|119.76|119.6|119.86|119.76|119.88|119.78|119.76|119.58|52963
1629876170000|2021-08-25 07:22:50|119.88|119.78|119.92|119.8|119.94|119.84|119.88|119.76|14967
1629876180000|2021-08-25 07:23:00|119.94|119.82|119.94|119.86|119.96|119.86|119.94|119.82|11926
1629876190000|2021-08-25 07:23:10|||||||||1500
1629876200000|2021-08-25 07:23:20|119.96||119.96||119.96||119.96||17695
1629876210000|2021-08-25 07:23:30|119.94||119.92||119.94||119.92||0
1629876220000|2021-08-25 07:23:40|119.94|119.88|119.96|119.88|119.96|119.88|119.94|119.88|19392
1629876230000|2021-08-25 07:23:50|119.98|119.9|120.2|120.06|120.36|120.26|119.98|119.9|340214
1629876240000|2021-08-25 07:24:00|120.18|120.04|120.16|120.06|120.18|120.06|120.1|120|17638
1629876250000|2021-08-25 07:24:10|120.18|120.08|120.22|120.08|120.22|120.08|120.18|120.08|25447
1629876260000|2021-08-25 07:24:20|120.08|120.06|120.1|120.02|120.22|120.08|120.08|120|51275
1629876270000|2021-08-25 07:24:30|120.08|120|120.02|119.9|120.1|120|119.98|119.86|42100
1629876280000|2021-08-25 07:24:40|120.04|119.92|120.08|119.96|120.08|119.96|120.04|119.92|6321
1629876290000|2021-08-25 07:24:50|120.06|119.94|120.08|119.98|120.08|119.98|120.04|119.94|3290
1629876300000|2021-08-25 07:25:00||120||120||120.02||120|19436
1629876310000|2021-08-25 07:25:10||120.02||120||120.02||120|0
1629876320000|2021-08-25 07:25:20|120.06|119.98|120.06|119.98|120.06|119.98|120.06|119.98|2726
1629876330000|2021-08-25 07:25:30||120||120||120||120|13041
1629876340000|2021-08-25 07:25:40|120.08|120.02|120.14|120.08|120.14|120.08|120.08|120.02|9288
1629876350000|2021-08-25 07:25:50|120.12|120.06|120.08|119.98|120.12|120.06|120.04|119.92|25012
1629876360000|2021-08-25 07:26:00|120|119.96|120.08|120|120.08|120|120|119.96|4182
1629876370000|2021-08-25 07:26:10|||||||||9000
1629876380000|2021-08-25 07:26:20|120.06|119.98|120.18|120.06|120.2|120.06|120.06|119.98|95877
1629876390000|2021-08-25 07:26:30|120.06|120.04|120.14|120.1|120.18|120.1|120.06|120.02|37535
1629876400000|2021-08-25 07:26:40|120.16|120.06|120.16|120.06|120.16|120.06|120.16|120.06|67240
1629876410000|2021-08-25 07:26:50|120.06|120.04|120.14|120.1|120.16|120.1|120.06|120.02|41615
1629876420000|2021-08-25 07:27:00|||||||||13020
1629876430000|2021-08-25 07:27:10|120.16|120.08|120.12|120.02|120.2|120.14|120.1|120.02|85847
1629876440000|2021-08-25 07:27:20|120|120|120.12|120.04|120.12|120.04|120|119.98|41699
1629876450000|2021-08-25 07:27:30|120|120.02|120.12|120.06|120.12|120.1|120|119.98|34331
1629876460000|2021-08-25 07:27:40|||||||||323
1629876470000|2021-08-25 07:27:50|120.14|120.08|120.28|120.14|120.28|120.16|120.14|120.08|15439
1629876480000|2021-08-25 07:28:00|120.3|120.16|120.3|120.22|120.3|120.22|120.3|120.16|5148
1629876490000|2021-08-25 07:28:10|120.28|120.2|120.2|120.12|120.28|120.2|120.2|120.06|27235
1629876500000|2021-08-25 07:28:20||120.08||120.1||120.1||120.08|3336
1629876510000|2021-08-25 07:28:30|||||||||1649
1629876520000|2021-08-25 07:28:40|||||||||2000
1629876530000|2021-08-25 07:28:50||120.08||120.1||120.1||120.06|18062
1629876540000|2021-08-25 07:29:00|120.18|120.12|120.2|120.12|120.2|120.12|120.14|120.04|30323
1629876550000|2021-08-25 07:29:10|||||||||2311
1629876560000|2021-08-25 07:29:20|120.18|120.08|120.02|119.96|120.18|120.08|120.02|119.94|15258
1629876570000|2021-08-25 07:29:30|120.04|119.98|120.08|120.02|120.08|120.02|120.04|119.98|25766
1629876580000|2021-08-25 07:29:40|120.06||120.08||120.08||120.06||20502
1629876590000|2021-08-25 07:29:50|||||||||12125
1629876600000|2021-08-25 07:30:00|120.06|120|120.02|119.98|120.06|120|120.02|119.96|7255
1629876610000|2021-08-25 07:30:10|120.06|120|120.14|120.06|120.18|120.06|120.06|120|25395
1629876620000|2021-08-25 07:30:20|120.1|120.08|120.12|120.08|120.14|120.08|120.1|120.06|14759
1629876630000|2021-08-25 07:30:30|120.1||120.1||120.1||120.1||40141
1629876640000|2021-08-25 07:30:40|||||||||197
1629876650000|2021-08-25 07:30:50|120.12||120.1||120.14||120.1||29630
1629876660000|2021-08-25 07:31:00|120.12||120.14||120.14||120.12||2368
1629876670000|2021-08-25 07:31:10|120.18|120.1|120.2|120.1|120.2|120.1|120.14|120.08|34121
1629876680000|2021-08-25 07:31:20|120.18|120.08|120.18|120.1|120.2|120.12|120.1|120.08|35573
1629876690000|2021-08-25 07:31:30|120.16||120.18||120.18||120.16||10117
1629876700000|2021-08-25 07:31:40|120.16||120.18||120.18||120.16||111044
1629876710000|2021-08-25 07:31:50|||||||||114
1629876720000|2021-08-25 07:32:00|120.16|120.12|120.18|120.14|120.18|120.14|120.16|120.12|2201
1629876730000|2021-08-25 07:32:10|||||||||12528
1629876740000|2021-08-25 07:32:20|120.2|120.16|120.2|120.14|120.2|120.16|120.2|120.14|11563
1629876750000|2021-08-25 07:32:30|120.18|120.12|120.14|120.08|120.18|120.12|120.14|120.08|44022
1629876760000|2021-08-25 07:32:40|||||||||2648
1629876770000|2021-08-25 07:32:50|||||||||1736
1629876780000|2021-08-25 07:33:00|120.16|120.1|120.1|120.02|120.2|120.16|120.1|119.96|21692
1629876790000|2021-08-25 07:33:10|120.08|120|120.06|119.98|120.08|120|120.02|119.94|22871
1629876800000|2021-08-25 07:33:20|||||||||1412
1629876810000|2021-08-25 07:33:30|120.08|120|120.06|120|120.1|120|120.06|120|16770
1629876820000|2021-08-25 07:33:40|||||||||1674
1629876830000|2021-08-25 07:33:50|120.04|119.98|120.1|120.02|120.1|120.02|120|119.94|28970
1629876840000|2021-08-25 07:34:00|120.12|120.04|120.14|120.06|120.14|120.06|120.12|120.04|12673
1629876850000|2021-08-25 07:34:10|120.12|120.04|120.06|120|120.12|120.04|120.04|119.96|10817
1629876860000|2021-08-25 07:34:20|120.04|119.96|120.04|119.96|120.06|119.96|120|119.94|65447
1629876880000|2021-08-25 07:34:40|||||||||80000
1629876890000|2021-08-25 07:34:50||119.98||119.98||119.98||119.98|3352
1629876900000|2021-08-25 07:35:00|120|120|120|119.94|120.1|120|120|119.94|22062
1629876910000|2021-08-25 07:35:10|120.04|119.96|120.04|120|120.1|120.04|120.02|119.96|90744
1629876920000|2021-08-25 07:35:20|||||||||12448
1629876930000|2021-08-25 07:35:30|120.02|119.98|120|119.96|120.02|119.98|120|119.96|19606
1629876940000|2021-08-25 07:35:40|119.98|119.94|119.98|119.94|119.98|119.94|119.94|119.86|12875
1629876950000|2021-08-25 07:35:50|120.02|119.92|120.04|119.94|120.04|119.94|120.02|119.92|17408
1629876960000|2021-08-25 07:36:00|||||||||10375
1629876970000|2021-08-25 07:36:10|120.02|119.96|120.04|119.98|120.04|119.98|120.02|119.96|153657
1629876980000|2021-08-25 07:36:20||119.96||119.98||119.98||119.96|12137
1629876990000|2021-08-25 07:36:30|||||||||9330
1629877000000|2021-08-25 07:36:40|120.02||120.02||120.02||120.02||1210
1629877010000|2021-08-25 07:36:50|120.04||120.04||120.04||120.04||20841
1629877020000|2021-08-25 07:37:00|||||||||11809
1629877030000|2021-08-25 07:37:10|||||||||20201
1629877040000|2021-08-25 07:37:20|||||||||6141
1629877050000|2021-08-25 07:37:30|||||||||6311
1629877060000|2021-08-25 07:37:40|120.02|120|119.98|119.92|120.02|120|119.98|119.88|27134
1629877070000|2021-08-25 07:37:50|120.02|119.94|120.02|119.98|120.04|119.98|120.02|119.94|246
1629877080000|2021-08-25 07:38:00|120|119.96|119.92|119.86|120|119.96|119.86|119.82|25466
1629877090000|2021-08-25 07:38:10||119.84||119.84||119.84||119.84|0
1629877100000|2021-08-25 07:38:20|119.88|119.8|119.86|119.8|119.88|119.8|119.86|119.74|7632
1629877110000|2021-08-25 07:38:30|119.84|119.76|119.82|119.74|119.84|119.76|119.8|119.74|24306
1629877120000|2021-08-25 07:38:40|||||||||3000
1629877130000|2021-08-25 07:38:50|119.8|119.76|119.74|119.62|119.8|119.76|119.74|119.62|32268
1629877140000|2021-08-25 07:39:00|119.72|119.64|119.72|119.66|119.72|119.66|119.7|119.64|4588
1629877150000|2021-08-25 07:39:10|119.7|119.64|119.72|119.66|119.74|119.66|119.7|119.64|34517
1629877160000|2021-08-25 07:39:20|119.7|119.64|119.7|119.64|119.7|119.64|119.7|119.64|4983
1629877170000|2021-08-25 07:39:30||119.66||119.66||119.66||119.64|1229
1629877180000|2021-08-25 07:39:40|119.74|119.68|119.82|119.78|119.82|119.78|119.74|119.68|9130
1629877190000|2021-08-25 07:39:50|||||||||6444
1629877200000|2021-08-25 07:40:00|119.78|119.76|119.86|119.82|119.9|119.82|119.78|119.74|31636
1629877240000|2021-08-25 07:40:40||119.84||119.82||119.84||119.82|14908
1629877250000|2021-08-25 07:40:50|119.82|119.8|119.92|119.86|119.96|119.86|119.82|119.78|6286
1629877260000|2021-08-25 07:41:00|||||||||4465
1629877270000|2021-08-25 07:41:10|||||||||10912
1629877280000|2021-08-25 07:41:20|||||||||7
1629877290000|2021-08-25 07:41:30|||||||||7549
1629877300000|2021-08-25 07:41:40|119.9|119.82|119.84|119.8|119.92|119.82|119.84|119.8|41980
1629877310000|2021-08-25 07:41:50|119.82|119.78|119.84|119.76|119.84|119.78|119.78|119.68|20416
1629877320000|2021-08-25 07:42:00|119.82|119.78|119.82|119.78|119.84|119.8|119.82|119.78|1000
1629877330000|2021-08-25 07:42:10|119.8|119.76|119.7|119.66|119.82|119.76|119.7|119.66|6740
1629877340000|2021-08-25 07:42:20|119.68|119.62|119.68|119.64|119.7|119.64|119.68|119.6|1311
1629877360000|2021-08-25 07:42:40|119.7|119.66|119.8|119.74|119.82|119.74|119.7|119.66|15453
1629877370000|2021-08-25 07:42:50|||||||||5000
1629877380000|2021-08-25 07:43:00|||||||||435
1629877400000|2021-08-25 07:43:20|119.82|119.76|119.86|119.76|119.92|119.84|119.82|119.76|14100
1629877410000|2021-08-25 07:43:30|119.84|119.82|119.8|119.76|119.84|119.82|119.8|119.76|2422
1629877420000|2021-08-25 07:43:40|||||||||417
1629877430000|2021-08-25 07:43:50|119.82|119.78|119.88|119.82|119.9|119.82|119.82|119.78|15455
1629877450000|2021-08-25 07:44:10|||||||||4711
1629877460000|2021-08-25 07:44:20|119.86|119.84|119.88|119.84|119.9|119.84|119.86|119.84|927
1629877470000|2021-08-25 07:44:30|||||||||5415
1629877480000|2021-08-25 07:44:40|119.9|119.86|119.88|119.84|119.9|119.86|119.88|119.84|28134
1629877490000|2021-08-25 07:44:50|||||||||7000
1629877500000|2021-08-25 07:45:00|119.9|119.86|119.8|119.76|119.92|119.86|119.8|119.76|29924
1629877510000|2021-08-25 07:45:10|||||||||3641
1629877520000|2021-08-25 07:45:20|119.84|119.78|119.82|119.78|119.84|119.78|119.8|119.76|9435
1629877530000|2021-08-25 07:45:30|119.8|119.76|119.74|119.7|119.8|119.76|119.72|119.66|16090
1629877540000|2021-08-25 07:45:40|119.76|119.72|119.68|119.6|119.78|119.72|119.66|119.6|14426
1629877550000|2021-08-25 07:45:50||119.62||119.64||119.64||119.62|15186
1629877560000|2021-08-25 07:46:00|119.7|119.66|119.74|119.7|119.78|119.7|119.7|119.66|17251
1629877570000|2021-08-25 07:46:10|119.72|119.66|119.64|119.6|119.72|119.66|119.64|119.6|8297
1629877580000|2021-08-25 07:46:20|119.62|119.56|119.6|119.52|119.64|119.58|119.6|119.52|25656
1629877590000|2021-08-25 07:46:30|119.64|119.54|119.62|119.56|119.64|119.58|119.62|119.54|4670
1629877600000|2021-08-25 07:46:40|119.6|119.58|119.62|119.56|119.64|119.58|119.6|119.56|4868
1629877610000|2021-08-25 07:46:50|119.6|119.54|119.54|119.5|119.6|119.54|119.54|119.44|109080
1629877620000|2021-08-25 07:47:00|119.52|119.46|119.48|119.42|119.52|119.46|119.48|119.4|61281
1629877630000|2021-08-25 07:47:10|||||||||935
1629877640000|2021-08-25 07:47:20|119.46||119.46||119.46||119.46||260
1629877650000|2021-08-25 07:47:30|119.44|119.4|119.6|119.54|119.64|119.56|119.42|119.36|51005
1629877660000|2021-08-25 07:47:40|119.56|119.56|119.6|119.54|119.64|119.58|119.56|119.54|2985
1629877670000|2021-08-25 07:47:50|||||||||1254
1629877680000|2021-08-25 07:48:00|119.58|119.5|119.54|119.48|119.58|119.52|119.5|119.42|16243
1629877690000|2021-08-25 07:48:10|119.58|119.5|119.64|119.56|119.64|119.58|119.56|119.5|23949
1629877700000|2021-08-25 07:48:20|119.68|119.58|119.76|119.7|119.76|119.7|119.68|119.58|12876
1629877710000|2021-08-25 07:48:30|119.74|119.74|119.78|119.7|119.8|119.74|119.74|119.7|11523
1629877720000|2021-08-25 07:48:40|119.7|119.72|119.7|119.66|119.7|119.72|119.7|119.64|9545
1629877730000|2021-08-25 07:48:50|119.76|119.68|119.84|119.76|119.84|119.76|119.74|119.68|83885
1629877740000|2021-08-25 07:49:00|119.82|119.78|119.82|119.78|119.86|119.8|119.82|119.76|6390
1629877750000|2021-08-25 07:49:10|119.8|119.8|119.84|119.76|119.86|119.8|119.8|119.76|7927
1629877760000|2021-08-25 07:49:20|119.76|119.74|119.82|119.76|119.82|119.76|119.76|119.72|40093
1629877780000|2021-08-25 07:49:40|119.84|119.78|119.84|119.8|119.84|119.8|119.84|119.78|5908
1629877790000|2021-08-25 07:49:50|119.8|119.78|119.9|119.82|119.96|119.9|119.8|119.76|31764
1629877800000|2021-08-25 07:50:00|119.92|119.84|119.98|119.9|120|119.9|119.92|119.8|11321
1629877820000|2021-08-25 07:50:20||119.88||119.9||119.9||119.86|1922
1629877830000|2021-08-25 07:50:30||119.88||119.9||119.9||119.88|28345
1629877840000|2021-08-25 07:50:40|||||||||17917
1629877850000|2021-08-25 07:50:50|119.96|119.86|119.94|119.84|119.96|119.86|119.88|119.84|9002
1629877860000|2021-08-25 07:51:00|119.84|119.86|119.98|119.92|120|119.92|119.84|119.82|67501
1629877870000|2021-08-25 07:51:10||119.9||119.9||119.9||119.88|2363
1629877880000|2021-08-25 07:51:20||119.88||119.88||119.88||119.88|10098
1629877890000|2021-08-25 07:51:30|120|119.9|120|119.9|120|119.9|120|119.9|8876
1629877900000|2021-08-25 07:51:40|120.02|119.92|120.04|119.98|120.04|120|120|119.92|70487
1629877910000|2021-08-25 07:51:50|||||||||53633
1629877920000|2021-08-25 07:52:00|||||||||18809
1629877930000|2021-08-25 07:52:10|120.02|119.96|119.98|119.9|120.02|119.96|119.96|119.9|23448
1629877940000|2021-08-25 07:52:20|120|119.92|119.98|119.9|120|119.92|119.98|119.9|3307
1629877950000|2021-08-25 07:52:30|||||||||11124
1629877960000|2021-08-25 07:52:40|120|119.92|119.98|119.9|120|119.92|119.98|119.9|4309
1629877970000|2021-08-25 07:52:50||119.92||119.92||119.92||119.92|5
1629877980000|2021-08-25 07:53:00|||||||||19150
1629877990000|2021-08-25 07:53:10|||||||||4137
1629878000000|2021-08-25 07:53:20|||||||||7612
1629878010000|2021-08-25 07:53:30|120|119.94|120|119.96|120|119.96|120|119.94|0
1629878020000|2021-08-25 07:53:40|119.98|119.94|119.96|119.88|119.98|119.96|119.94|119.88|7531
1629878030000|2021-08-25 07:53:50|119.98|119.9|119.96|119.9|119.98|119.9|119.96|119.9|0
1629878040000|2021-08-25 07:54:00|119.98||119.98||119.98||119.98||3275
1629878050000|2021-08-25 07:54:10|119.96||119.96||119.96||119.96||500
1629878060000|2021-08-25 07:54:20|||||||||487
1629878070000|2021-08-25 07:54:30||119.88||119.88||119.88||119.88|3597
1629878080000|2021-08-25 07:54:40|119.94|119.86|119.92|119.86|119.94|119.86|119.9|119.86|1600
1629878090000|2021-08-25 07:54:50|119.9|119.82|119.8|119.72|119.9|119.86|119.8|119.72|54755
1629878110000|2021-08-25 07:55:10|119.78||119.78||119.78||119.78||0
1629878120000|2021-08-25 07:55:20|119.76|119.74|119.86|119.8|119.88|119.8|119.76|119.74|28379
1629878130000|2021-08-25 07:55:30||119.82||119.8||119.82||119.8|9610
1629878140000|2021-08-25 07:55:40|||||||||3991
1629878150000|2021-08-25 07:55:50|119.84|119.78|119.76|119.7|119.84|119.78|119.76|119.7|6158
1629878160000|2021-08-25 07:56:00|119.78|119.72|119.78|119.72|119.78|119.72|119.76|119.72|6683
1629878170000|2021-08-25 07:56:10|119.76|119.7|119.78|119.74|119.78|119.74|119.76|119.7|48755
1629878180000|2021-08-25 07:56:20|119.8|119.76|119.78|119.76|119.84|119.76|119.78|119.76|4984
1629878190000|2021-08-25 07:56:30|119.76|119.74|119.82|119.74|119.82|119.74|119.74|119.7|4425
1629878200000|2021-08-25 07:56:40|119.78|119.72|119.78|119.72|119.78|119.72|119.78|119.72|0
1629878220000|2021-08-25 07:57:00|119.76|119.74|119.88|119.82|119.88|119.82|119.76|119.72|19114
1629878240000|2021-08-25 07:57:20|119.86|119.8|119.84|119.76|119.86|119.8|119.82|119.74|1874
1629878250000|2021-08-25 07:57:30|119.82|119.78|119.88|119.82|119.88|119.82|119.82|119.78|5351
1629878270000|2021-08-25 07:57:50|||||||||197
1629878280000|2021-08-25 07:58:00|||||||||2580
1629878290000|2021-08-25 07:58:10|||||||||4886
1629878300000|2021-08-25 07:58:20|||||||||10786
1629878320000|2021-08-25 07:58:40|||||||||10782
1629878340000|2021-08-25 07:59:00|||||||||4140
1629878350000|2021-08-25 07:59:10|119.86|119.84|119.74|119.7|119.86|119.84|119.74|119.7|21309
1629878360000|2021-08-25 07:59:20|119.72|119.66|119.72|119.68|119.76|119.68|119.72|119.66|2292
1629878370000|2021-08-25 07:59:30|119.74|119.7|119.82|119.74|119.82|119.74|119.74|119.7|2164
1629878380000|2021-08-25 07:59:40|||||||||5210
1629878390000|2021-08-25 07:59:50|119.8|119.7|119.76|119.68|119.8|119.7|119.7|119.66|8234
1629878400000|2021-08-25 08:00:00|119.8||119.78||119.8||119.78||29
1629878420000|2021-08-25 08:00:20|||||||||1243
1629878440000|2021-08-25 08:00:40|119.76||119.76||119.76||119.76||15247
1629878460000|2021-08-25 08:01:00|119.8|119.7|119.82|119.72|119.84|119.72|119.8|119.7|11356
1629878480000|2021-08-25 08:01:20|119.8|119.68|119.62|119.58|119.8|119.68|119.62|119.56|55609
1629878490000|2021-08-25 08:01:30|119.66|119.6|119.58|119.48|119.7|119.6|119.56|119.46|21012
1629878500000|2021-08-25 08:01:40|119.56|119.46|119.6|119.5|119.6|119.52|119.54|119.44|26993
1629878510000|2021-08-25 08:01:50|119.58|119.48|119.52|119.42|119.58|119.48|119.48|119.4|16506
1629878520000|2021-08-25 08:02:00|119.54|119.44|119.46|119.38|119.54|119.48|119.44|119.38|26235
1629878530000|2021-08-25 08:02:10|119.5|119.4|119.48|119.38|119.52|119.42|119.44|119.38|51839
1629878540000|2021-08-25 08:02:20|119.5|119.4|119.56|119.5|119.56|119.5|119.5|119.4|9635
1629878550000|2021-08-25 08:02:30|||||||||4687
1629878560000|2021-08-25 08:02:40|||||||||12843
1629878570000|2021-08-25 08:02:50|||||||||7902
1629878580000|2021-08-25 08:03:00|||||||||4937
1629878590000|2021-08-25 08:03:10|||||||||4277
1629878600000|2021-08-25 08:03:20|||||||||3319
1629878610000|2021-08-25 08:03:30|119.6|119.52|119.54|119.44|119.6|119.56|119.5|119.42|17553
1629878620000|2021-08-25 08:03:40|||||||||3320
1629878630000|2021-08-25 08:03:50|119.5|119.4|119.42|119.38|119.5|119.4|119.42|119.32|6565
1629878640000|2021-08-25 08:04:00|119.4|119.34|119.46|119.38|119.48|119.38|119.36|119.3|7651
1629878650000|2021-08-25 08:04:10||119.4||119.4||119.4||119.4|0
1629878660000|2021-08-25 08:04:20|119.44||119.46||119.46||119.44||2502
1629878670000|2021-08-25 08:04:30||119.42||119.42||119.42||119.42|2152
1629878680000|2021-08-25 08:04:40|119.44|119.4|119.46|119.4|119.46|119.4|119.44|119.4|3137
1629878690000|2021-08-25 08:04:50|119.44||119.44||119.44||119.44||0
1629878700000|2021-08-25 08:05:00|119.42|119.38|119.34|119.24|119.42|119.38|119.32|119.24|17364
1629878710000|2021-08-25 08:05:10|119.32|119.22|119.36|119.32|119.36|119.32|119.3|119.2|37027
1629878720000|2021-08-25 08:05:20|||||||||2051
1629878730000|2021-08-25 08:05:30|119.34|119.3|119.3|119.24|119.34|119.3|119.3|119.22|2074
1629878740000|2021-08-25 08:05:40|119.32|119.26|119.36|119.28|119.36|119.28|119.3|119.26|1354
1629878750000|2021-08-25 08:05:50|119.34|119.3|119.34|119.3|119.34|119.3|119.34|119.28|928
1629878770000|2021-08-25 08:06:10|||||||||5215
1629878780000|2021-08-25 08:06:20|119.36|119.32|119.46|119.42|119.5|119.42|119.36|119.32|24360
1629878790000|2021-08-25 08:06:30|119.44|119.4|119.46|119.4|119.46|119.4|119.44|119.38|8608
1629878800000|2021-08-25 08:06:40|||||||||19861
1629878810000|2021-08-25 08:06:50|119.44||119.46||119.46||119.44||6050
1629878820000|2021-08-25 08:07:00|119.44|119.38|119.4|119.34|119.44|119.38|119.4|119.34|74438
1629878830000|2021-08-25 08:07:10|||||||||4402
1629878840000|2021-08-25 08:07:20|119.38||119.38||119.38||119.38||0
1629878850000|2021-08-25 08:07:30|119.36|119.32|119.34|119.26|119.36|119.32|119.34|119.24|2422
1629878860000|2021-08-25 08:07:40|119.32|119.24|119.32|119.26|119.32|119.28|119.3|119.22|0
1629878880000|2021-08-25 08:08:00|119.3|119.24|119.24|119.16|119.3|119.26|119.22|119.14|7052
1629878890000|2021-08-25 08:08:10||119.18||119.16||119.18||119.16|0
1629878900000|2021-08-25 08:08:20|119.22|119.18|119.2|119.14|119.22|119.2|119.2|119.12|2118
1629878910000|2021-08-25 08:08:30|119.18||119.2||119.2||119.18||10483
1629878920000|2021-08-25 08:08:40|119.22|119.16|119.24|119.18|119.26|119.2|119.22|119.16|18855
1629878930000|2021-08-25 08:08:50|119.26|119.2|119.24|119.2|119.3|119.24|119.24|119.2|5631
1629878950000|2021-08-25 08:09:10|119.22|119.18|119.22|119.18|119.24|119.18|119.22|119.18|3841
1629878960000|2021-08-25 08:09:20|||||||||2494
1629878970000|2021-08-25 08:09:30|119.24|119.2|119.28|119.22|119.3|119.24|119.24|119.2|20009
1629878980000|2021-08-25 08:09:40|119.3|119.24|119.3|119.24|119.3|119.26|119.28|119.22|0
1629878990000|2021-08-25 08:09:50||119.26||119.26||119.26||119.26|12502
1629879000000|2021-08-25 08:10:00|119.34|119.28|119.4|119.32|119.44|119.38|119.3|119.26|158781
1629879010000|2021-08-25 08:10:10||119.34||119.36||119.36||119.34|0
1629879020000|2021-08-25 08:10:20|119.38|119.34|119.38|119.3|119.38|119.34|119.3|119.24|7653
1629879030000|2021-08-25 08:10:30|119.36|119.26|119.3|119.24|119.36|119.26|119.26|119.2|1737
1629879040000|2021-08-25 08:10:40|119.32|119.22|119.38|119.32|119.38|119.32|119.32|119.22|10367
1629879050000|2021-08-25 08:10:50|119.36|119.28|119.34|119.26|119.36|119.28|119.32|119.26|10577
1629879060000|2021-08-25 08:11:00|119.32|119.24|119.3|119.22|119.32|119.24|119.3|119.22|4219
1629879070000|2021-08-25 08:11:10||119.2||119.24||119.24||119.2|0
1629879080000|2021-08-25 08:11:20|119.32|119.26|119.32|119.24|119.32|119.26|119.3|119.22|65
1629879090000|2021-08-25 08:11:30|119.3|119.22|119.32|119.26|119.34|119.26|119.3|119.22|6088
1629879100000|2021-08-25 08:11:40|119.36|119.28|119.38|119.3|119.38|119.3|119.36|119.28|4024
1629879110000|2021-08-25 08:11:50|119.4|119.32|119.38|119.32|119.42|119.36|119.38|119.32|13788
1629879120000|2021-08-25 08:12:00|119.4|119.34|119.4|119.34|119.4|119.34|119.4|119.32|0
1629879130000|2021-08-25 08:12:10|119.42|119.36|119.44|119.36|119.44|119.4|119.42|119.36|3819
1629879140000|2021-08-25 08:12:20|119.42|119.38|119.44|119.4|119.44|119.4|119.42|119.38|5000
1629879150000|2021-08-25 08:12:30|119.42|119.38|119.4|119.36|119.42|119.38|119.4|119.36|13916
1629879160000|2021-08-25 08:12:40|119.42|119.34|119.42|119.34|119.42|119.34|119.38|119.34|1501
1629879180000|2021-08-25 08:13:00|119.44|119.36|119.5|119.44|119.5|119.44|119.44|119.34|13050
1629879190000|2021-08-25 08:13:10|||||||||2000
1629879200000|2021-08-25 08:13:20|||||||||9995
1629879210000|2021-08-25 08:13:30|119.48|119.42|119.6|119.54|119.62|119.54|119.48|119.4|16377
1629879220000|2021-08-25 08:13:40|119.62|119.56|119.56|119.52|119.62|119.56|119.56|119.5|4571
1629879230000|2021-08-25 08:13:50|119.54|119.5|119.5|119.44|119.54|119.5|119.5|119.44|5769
1629879240000|2021-08-25 08:14:00|119.52|119.46|119.52|119.46|119.54|119.48|119.52|119.44|470
1629879250000|2021-08-25 08:14:10|119.54|119.44|119.5|119.46|119.54|119.48|119.5|119.44|1759
1629879260000|2021-08-25 08:14:20|119.48|119.42|119.46|119.4|119.48|119.42|119.44|119.4|1670
1629879270000|2021-08-25 08:14:30|119.48|119.42|119.5|119.42|119.52|119.44|119.48|119.42|2974
1629879280000|2021-08-25 08:14:40|119.48|119.4|119.48|119.42|119.48|119.42|119.46|119.4|0
1629879300000|2021-08-25 08:15:00|119.5||119.48||119.5||119.48||531
1629879310000|2021-08-25 08:15:10|119.46|119.4|119.44|119.36|119.46|119.4|119.38|119.3|6112
1629879320000|2021-08-25 08:15:20|119.42|119.34|119.44|119.34|119.44|119.36|119.4|119.32|3397
1629879330000|2021-08-25 08:15:30|119.42|119.36|119.46|119.38|119.46|119.4|119.4|119.36|8513
1629879340000|2021-08-25 08:15:40|119.44|119.36|119.46|119.38|119.46|119.38|119.44|119.36|0
1629879350000|2021-08-25 08:15:50|119.44|119.4|119.44|119.36|119.46|119.4|119.44|119.36|13000
1629879360000|2021-08-25 08:16:00|119.4|119.38|119.4|119.36|119.44|119.4|119.4|119.36|7175
1629879380000|2021-08-25 08:16:20|119.42|119.38|119.44|119.38|119.46|119.38|119.42|119.38|20770
1629879390000|2021-08-25 08:16:30|119.46|119.4|119.5|119.44|119.5|119.46|119.46|119.4|0
1629879400000|2021-08-25 08:16:40|119.52|119.42|119.6|119.52|119.6|119.52|119.52|119.42|52600
1629879410000|2021-08-25 08:16:50|119.58|119.5|119.6|119.54|119.6|119.54|119.56|119.5|0
1629879420000|2021-08-25 08:17:00|119.62|119.56|119.62|119.54|119.64|119.56|119.62|119.54|21883
1629879430000|2021-08-25 08:17:10|||||||||1113
1629879440000|2021-08-25 08:17:20|119.5|119.52|119.48|119.4|119.62|119.52|119.42|119.36|32924
1629879450000|2021-08-25 08:17:30|119.5|119.42|119.5|119.44|119.5|119.44|119.5|119.42|0
1629879460000|2021-08-25 08:17:40|119.48|119.42|119.5|119.44|119.5|119.44|119.46|119.42|2155
1629879470000|2021-08-25 08:17:50||119.46||119.46||119.46||119.46|0
1629879500000|2021-08-25 08:18:20|||||||||4465
1629879510000|2021-08-25 08:18:30|||||||||4157
1629879520000|2021-08-25 08:18:40|119.48|119.44|119.44|119.4|119.5|119.46|119.42|119.38|25703
1629879530000|2021-08-25 08:18:50|119.48|119.42|119.5|119.44|119.5|119.44|119.48|119.42|12732
1629879540000|2021-08-25 08:19:00|119.48|119.46|119.46|119.42|119.48|119.46|119.44|119.4|4624
1629879550000|2021-08-25 08:19:10|119.44|119.38|119.42|119.36|119.46|119.42|119.42|119.34|8572
1629879560000|2021-08-25 08:19:20|119.4|119.34|119.4|119.36|119.42|119.36|119.4|119.34|20
1629879570000|2021-08-25 08:19:30||119.38||119.36||119.38||119.36|4162
1629879580000|2021-08-25 08:19:40|119.38|119.34|119.34|119.28|119.38|119.36|119.34|119.28|7941
1629879590000|2021-08-25 08:19:50|119.3|119.3|119.4|119.32|119.4|119.32|119.3|119.24|24288
1629879600000|2021-08-25 08:20:00|119.38|119.34|119.44|119.36|119.46|119.36|119.38|119.34|9420
1629879610000|2021-08-25 08:20:10|119.46||119.44||119.46||119.44||0
1629879620000|2021-08-25 08:20:20|119.46|119.38|119.44|119.36|119.48|119.42|119.38|119.32|17504
1629879630000|2021-08-25 08:20:30|119.42|119.34|119.42|119.36|119.42|119.38|119.4|119.34|52147
1629879640000|2021-08-25 08:20:40|||||||||10000
1629879650000|2021-08-25 08:20:50|119.4|119.32|119.4|119.34|119.42|119.38|119.36|119.32|10842
1629879660000|2021-08-25 08:21:00|119.42|119.36|119.36|119.28|119.42|119.36|119.34|119.28|8747
1629879670000|2021-08-25 08:21:10||119.3||119.3||119.3||119.3|9794
1629879680000|2021-08-25 08:21:20|119.34|119.32|119.36|119.32|119.38|119.32|119.34|119.32|21640
1629879700000|2021-08-25 08:21:40|119.4|119.34|119.42|119.36|119.42|119.36|119.4|119.32|4613
1629879710000|2021-08-25 08:21:50|119.44|119.38|119.44|119.4|119.46|119.4|119.42|119.38|18986
1629879720000|2021-08-25 08:22:00|119.46|119.42|119.48|119.42|119.48|119.42|119.42|119.4|6565
1629879730000|2021-08-25 08:22:10||119.44||119.44||119.44||119.44|5131
1629879740000|2021-08-25 08:22:20|119.5|119.46|119.5|119.44|119.5|119.48|119.48|119.44|17284
1629879750000|2021-08-25 08:22:30|119.48||119.5||119.5||119.48||6881
1629879760000|2021-08-25 08:22:40|119.48|119.46|119.5|119.44|119.5|119.46|119.48|119.44|0
1629879770000|2021-08-25 08:22:50|119.48||119.5||119.5||119.48||1587
1629879780000|2021-08-25 08:23:00|119.52|119.46|119.58|119.52|119.6|119.54|119.52|119.46|2762
1629879790000|2021-08-25 08:23:10||119.54||119.52||119.54||119.52|12490
1629879800000|2021-08-25 08:23:20||119.54||119.54||119.54||119.54|0
1629879810000|2021-08-25 08:23:30|||||||||10000
1629879820000|2021-08-25 08:23:40|119.56|119.52|119.54|119.48|119.56|119.52|119.52|119.48|6372
1629879830000|2021-08-25 08:23:50||119.5||119.5||119.5||119.5|0
1629879840000|2021-08-25 08:24:00|119.58|119.52|119.58|119.52|119.6|119.52|119.58|119.52|19102
1629879850000|2021-08-25 08:24:10|119.6|119.5|119.58|119.5|119.6|119.5|119.58|119.5|18
1629879860000|2021-08-25 08:24:20||119.52||119.52||119.52||119.52|0
1629879880000|2021-08-25 08:24:40|119.56|119.48|119.52|119.48|119.56|119.48|119.52|119.48|36
1629879890000|2021-08-25 08:24:50|||||||||2521
1629879900000|2021-08-25 08:25:00|119.5|119.5|119.54|119.48|119.58|119.5|119.48|119.42|14975
1629879930000|2021-08-25 08:25:30|119.56|119.5|119.54|119.48|119.58|119.52|119.52|119.46|13582
1629879980000|2021-08-25 08:26:20|119.52|119.46|119.54|119.48|119.54|119.48|119.5|119.42|3400
1629879990000|2021-08-25 08:26:30|||||||||1870
1629880000000|2021-08-25 08:26:40|119.52|119.44|119.6|119.54|119.6|119.54|119.5|119.44|85222
1629880010000|2021-08-25 08:26:50|119.58|119.52|119.54|119.48|119.6|119.52|119.5|119.48|7183
1629880020000|2021-08-25 08:27:00|119.48|119.46|119.54|119.48|119.54|119.48|119.48|119.44|8650
1629880030000|2021-08-25 08:27:10|||||||||6
1629880040000|2021-08-25 08:27:20|||||||||1050
1629880050000|2021-08-25 08:27:30|||||||||205
1629880060000|2021-08-25 08:27:40|119.52|119.44|119.54|119.48|119.54|119.48|119.5|119.44|1195
1629880080000|2021-08-25 08:28:00|119.56|119.5|119.62|119.54|119.68|119.6|119.56|119.5|21586
1629880090000|2021-08-25 08:28:10|||||||||1000
1629880100000|2021-08-25 08:28:20|119.64|119.58|119.64|119.58|119.64|119.58|119.62|119.58|3771
1629880110000|2021-08-25 08:28:30|119.62||119.64||119.64||119.62||1166
1629880120000|2021-08-25 08:28:40|119.66|119.6|119.68|119.64|119.68|119.64|119.66|119.58|2596
1629880130000|2021-08-25 08:28:50|||||||||418
1629880140000|2021-08-25 08:29:00|119.66|119.62|119.66|119.6|119.66|119.62|119.62|119.58|2259
1629880150000|2021-08-25 08:29:10|119.68|119.62|119.72|119.66|119.72|119.68|119.66|119.62|4130
1629880160000|2021-08-25 08:29:20|119.7|119.68|119.72|119.66|119.72|119.68|119.68|119.62|18748
1629880170000|2021-08-25 08:29:30|119.74|119.68|119.72|119.64|119.76|119.72|119.72|119.64|6200
1629880180000|2021-08-25 08:29:40|119.74|119.66|119.74|119.68|119.76|119.68|119.74|119.66|0
1629880190000|2021-08-25 08:29:50|119.76||119.74||119.76||119.74||3000
1629880210000|2021-08-25 08:30:10|||||||||239
1629880220000|2021-08-25 08:30:20|119.72|119.64|119.72|119.64|119.72|119.66|119.68|119.64|2685
1629880230000|2021-08-25 08:30:30|119.7||119.7||119.7||119.7||0
1629880240000|2021-08-25 08:30:40|119.68|119.62|119.72|119.66|119.72|119.68|119.66|119.6|19369
1629880250000|2021-08-25 08:30:50||119.68||119.66||119.68||119.66|0
1629880260000|2021-08-25 08:31:00|||||||||2506
1629880270000|2021-08-25 08:31:10|119.7|119.68|119.7|119.62|119.72|119.68|119.66|119.58|6032
1629880280000|2021-08-25 08:31:20|119.72|119.64|119.72|119.66|119.72|119.66|119.72|119.64|4603
1629880300000|2021-08-25 08:31:40|119.7||119.72||119.72||119.7||957
1629880310000|2021-08-25 08:31:50|119.7|119.68|119.72|119.66|119.72|119.68|119.7|119.62|7121
1629880320000|2021-08-25 08:32:00|119.74|119.68|119.8|119.72|119.82|119.76|119.74|119.68|8697
1629880330000|2021-08-25 08:32:10|119.82||119.78||119.82||119.78||500
1629880340000|2021-08-25 08:32:20|119.76|119.7|119.7|119.62|119.76|119.7|119.7|119.62|4712
1629880350000|2021-08-25 08:32:30|119.68||119.68||119.68||119.68||9042
1629880360000|2021-08-25 08:32:40|119.66|119.6|119.6|119.5|119.66|119.6|119.58|119.5|8438
1629880370000|2021-08-25 08:32:50||119.52||119.54||119.54||119.52|0
1629880380000|2021-08-25 08:33:00|119.58|119.5|119.58|119.5|119.58|119.5|119.58|119.5|0
1629880390000|2021-08-25 08:33:10|119.56|119.48|119.54|119.46|119.56|119.48|119.54|119.46|10039
1629880400000|2021-08-25 08:33:20|119.56|119.48|119.56|119.5|119.56|119.5|119.56|119.48|1167
1629880420000|2021-08-25 08:33:40|119.54|119.46|119.6|119.52|119.6|119.52|119.52|119.46|10
1629880430000|2021-08-25 08:33:50|119.58||119.6||119.6||119.58||0
1629880440000|2021-08-25 08:34:00|119.58||119.56||119.58||119.56||4613
1629880460000|2021-08-25 08:34:20|||||||||96
1629880480000|2021-08-25 08:34:40|119.6|119.54|119.56|119.52|119.62|119.56|119.56|119.52|3077
1629880500000|2021-08-25 08:35:00|119.54|119.48|119.56|119.48|119.56|119.48|119.5|119.44|10015
1629880510000|2021-08-25 08:35:10|119.54||119.56||119.56||119.54||8937
1629880520000|2021-08-25 08:35:20|119.54|119.46|119.58|119.5|119.58|119.5|119.54|119.46|1317
1629880530000|2021-08-25 08:35:30|119.56|119.48|119.5|119.42|119.56|119.48|119.48|119.42|3107
1629880540000|2021-08-25 08:35:40|119.48|119.44|119.48|119.42|119.48|119.44|119.46|119.4|3210
1629880550000|2021-08-25 08:35:50|119.5||119.5||119.5||119.5||416
1629880560000|2021-08-25 08:36:00|||||||||1670
1629880580000|2021-08-25 08:36:20||119.44||119.44||119.44||119.44|2615
1629880590000|2021-08-25 08:36:30|119.48|119.42|119.6|119.54|119.6|119.54|119.46|119.42|30422
1629880600000|2021-08-25 08:36:40|119.58|119.52|119.58|119.52|119.6|119.52|119.54|119.48|11189
1629880610000|2021-08-25 08:36:50|119.6|119.5|119.5|119.42|119.6|119.5|119.48|119.4|27372
1629880620000|2021-08-25 08:37:00|119.54|119.44|119.58|119.5|119.58|119.5|119.54|119.44|37746
1629880650000|2021-08-25 08:37:30|||||||||16726
1629880660000|2021-08-25 08:37:40|119.56|119.48|119.5|119.44|119.56|119.48|119.5|119.44|3780
1629880670000|2021-08-25 08:37:50|119.48|119.42|119.54|119.44|119.54|119.44|119.46|119.42|6792
1629880680000|2021-08-25 08:38:00|119.52|119.42|119.5|119.44|119.54|119.44|119.5|119.42|6001
1629880710000|2021-08-25 08:38:30|119.48|119.42|119.48|119.44|119.5|119.46|119.48|119.42|10887
1629880720000|2021-08-25 08:38:40||119.42||119.44||119.44||119.42|10502
1629880730000|2021-08-25 08:38:50|119.46|119.42|119.48|119.42|119.48|119.42|119.46|119.38|10397
1629880740000|2021-08-25 08:39:00|119.5|119.44|119.54|119.48|119.54|119.48|119.5|119.44|4769
1629880750000|2021-08-25 08:39:10|||||||||1000
1629880770000|2021-08-25 08:39:30|||||||||1822
1629880790000|2021-08-25 08:39:50|119.58|119.52|119.6|119.54|119.62|119.54|119.58|119.52|554
1629880800000|2021-08-25 08:40:00|119.62|119.56|119.62|119.56|119.64|119.56|119.6|119.56|108
1629880810000|2021-08-25 08:40:10|119.64|119.58|119.66|119.58|119.66|119.58|119.64|119.58|0
1629880820000|2021-08-25 08:40:20|119.68|119.6|119.7|119.62|119.7|119.62|119.66|119.6|1663
1629880830000|2021-08-25 08:40:30|119.72||119.7||119.72||119.7||1000
1629880840000|2021-08-25 08:40:40|119.72||119.72||119.72||119.72||0
1629880850000|2021-08-25 08:40:50|119.7||119.72||119.72||119.7||4178
1629880860000|2021-08-25 08:41:00|119.74|119.64|119.76|119.66|119.78|119.66|119.74|119.64|4700
1629880870000|2021-08-25 08:41:10|119.74|119.64|119.64|119.58|119.74|119.64|119.62|119.58|30236
1629880880000|2021-08-25 08:41:20|119.62|119.56|119.6|119.52|119.64|119.58|119.56|119.5|4703
1629880900000|2021-08-25 08:41:40|119.58|119.5|119.52|119.46|119.58|119.5|119.52|119.44|9955
1629880910000|2021-08-25 08:41:50|119.5||119.5||119.5||119.5||0
1629880920000|2021-08-25 08:42:00|||||||||800
1629880930000|2021-08-25 08:42:10|119.52|119.48|119.62|119.56|119.62|119.58|119.52|119.48|14634
1629880940000|2021-08-25 08:42:20||119.54||119.56||119.56||119.54|2000
1629880950000|2021-08-25 08:42:30|119.64|119.58|119.68|119.58|119.68|119.6|119.64|119.58|3023
1629880970000|2021-08-25 08:42:50|119.66|119.6|119.64|119.58|119.66|119.6|119.6|119.56|51291
1629880980000|2021-08-25 08:43:00||119.6||119.6||119.6||119.6|2134
1629880990000|2021-08-25 08:43:10|||||||||19395
1629881000000|2021-08-25 08:43:20|119.62||119.62||119.62||119.62||629
1629881010000|2021-08-25 08:43:30|||||||||193
1629881020000|2021-08-25 08:43:40|||||||||1827
1629881030000|2021-08-25 08:43:50||119.58||119.58||119.58||119.58|3860
1629881040000|2021-08-25 08:44:00|||||||||8314
1629881060000|2021-08-25 08:44:20|119.6|119.56|119.6|119.52|119.6|119.56|119.5|119.42|43535
1629881070000|2021-08-25 08:44:30|119.62|119.54|119.68|119.6|119.68|119.62|119.62|119.54|8600
1629881080000|2021-08-25 08:44:40||119.62||119.62||119.64||119.62|5966
1629881090000|2021-08-25 08:44:50|119.66|119.6|119.66|119.62|119.66|119.62|119.64|119.6|1466
1629881100000|2021-08-25 08:45:00|119.64|119.6|119.66|119.58|119.66|119.6|119.6|119.56|6933
1629881120000|2021-08-25 08:45:20||119.6||119.6||119.6||119.6|10653
1629881140000|2021-08-25 08:45:40|||||||||49
1629881150000|2021-08-25 08:45:50|||||||||8776
1629881160000|2021-08-25 08:46:00|119.64||119.66||119.66||119.64||4
1629881180000|2021-08-25 08:46:20||119.62||119.62||119.62||119.62|5179
1629881200000|2021-08-25 08:46:40|119.68|119.64|119.76|119.7|119.76|119.7|119.68|119.64|14023
1629881210000|2021-08-25 08:46:50|||||||||50000
1629881230000|2021-08-25 08:47:10||119.72||119.72||119.72||119.72|32
1629881250000|2021-08-25 08:47:30|119.78|119.74|119.78|119.72|119.88|119.82|119.78|119.72|10728
1629881260000|2021-08-25 08:47:40|119.8|119.74|119.8|119.74|119.82|119.74|119.78|119.74|8694
1629881270000|2021-08-25 08:47:50|119.78||119.78||119.78||119.78||325
1629881280000|2021-08-25 08:48:00|119.76|119.72|119.74|119.68|119.78|119.74|119.72|119.64|24752
1629881290000|2021-08-25 08:48:10|119.76||119.76||119.76||119.76||921
1629881300000|2021-08-25 08:48:20|119.78|119.7|119.82|119.76|119.86|119.78|119.78|119.7|5980
1629881310000|2021-08-25 08:48:30|119.8|119.74|119.8|119.76|119.82|119.76|119.8|119.74|3321
1629881320000|2021-08-25 08:48:40|119.78|119.74|119.76|119.7|119.78|119.74|119.76|119.7|508
1629881340000|2021-08-25 08:49:00|119.74||119.74||119.74||119.74||9114
1629881350000|2021-08-25 08:49:10|119.72|119.66|119.72|119.66|119.72|119.68|119.7|119.64|14543
1629881360000|2021-08-25 08:49:20||119.68||119.68||119.68||119.68|8311
1629881370000|2021-08-25 08:49:30|119.74|119.66|119.76|119.68|119.76|119.68|119.72|119.66|5287
1629881380000|2021-08-25 08:49:40||119.7||119.7||119.7||119.68|0
1629881390000|2021-08-25 08:49:50||119.72||119.72||119.72||119.72|0
1629881400000|2021-08-25 08:50:00|119.74|119.7|119.76|119.7|119.76|119.7|119.72|119.68|3910
1629881410000|2021-08-25 08:50:10|||||||||28774
1629881420000|2021-08-25 08:50:20|119.8|119.72|119.78|119.72|119.8|119.72|119.78|119.72|3545
1629881430000|2021-08-25 08:50:30|119.76|119.74|119.74|119.72|119.76|119.74|119.74|119.72|13571
1629881440000|2021-08-25 08:50:40|119.78|119.74|119.78|119.74|119.78|119.74|119.78|119.74|5872
1629881450000|2021-08-25 08:50:50|119.76|119.72|119.72|119.68|119.76|119.72|119.72|119.68|5126
1629881460000|2021-08-25 08:51:00|119.74|119.66|119.72|119.7|119.76|119.7|119.72|119.66|0
1629881470000|2021-08-25 08:51:10|119.76|119.68|119.76|119.7|119.78|119.7|119.74|119.66|5916
1629881480000|2021-08-25 08:51:20|119.74|119.72|119.76|119.7|119.78|119.74|119.74|119.7|2602
1629881490000|2021-08-25 08:51:30|119.78|119.72|119.7|119.66|119.78|119.72|119.7|119.64|4791
1629881500000|2021-08-25 08:51:40|119.72|119.68|119.78|119.72|119.78|119.72|119.72|119.68|2029
1629881510000|2021-08-25 08:51:50|119.76|119.7|119.76|119.7|119.76|119.7|119.76|119.7|948
1629881520000|2021-08-25 08:52:00|||||||||4074
1629881530000|2021-08-25 08:52:10||119.72||119.72||119.72||119.7|10340
1629881550000|2021-08-25 08:52:30||119.7||119.7||119.7||119.7|6000
1629881560000|2021-08-25 08:52:40|119.74|119.68|119.76|119.68|119.76|119.7|119.7|119.66|1393
1629881570000|2021-08-25 08:52:50|119.78|119.7|119.78|119.72|119.78|119.74|119.76|119.68|4747
1629881580000|2021-08-25 08:53:00|119.76|119.7|119.76|119.7|119.78|119.7|119.74|119.68|6111
1629881590000|2021-08-25 08:53:10|119.78|119.72|119.78|119.72|119.78|119.72|119.78|119.72|0
1629881600000|2021-08-25 08:53:20|||||||||46882
1629881610000|2021-08-25 08:53:30|119.8|119.74|119.76|119.74|119.82|119.78|119.76|119.74|14139
1629881630000|2021-08-25 08:53:50|119.8|119.76|119.82|119.74|119.82|119.76|119.8|119.74|7168
1629881640000|2021-08-25 08:54:00|119.8|119.76|119.8|119.74|119.82|119.76|119.8|119.74|1745
1629881650000|2021-08-25 08:54:10|119.82|119.76|119.8|119.76|119.82|119.78|119.74|119.72|58075
1629881660000|2021-08-25 08:54:20|119.82|119.74|119.82|119.76|119.82|119.76|119.82|119.74|8316
1629881670000|2021-08-25 08:54:30|119.8|119.74|119.72|119.68|119.8|119.74|119.7|119.66|5155
1629881690000|2021-08-25 08:54:50|||||||||178
1629881700000|2021-08-25 08:55:00|119.74||119.74||119.74||119.72||90
1629881710000|2021-08-25 08:55:10|119.72|119.66|119.68|119.6|119.72|119.66|119.64|119.58|27344
1629881720000|2021-08-25 08:55:20|119.66|119.62|119.68|119.62|119.68|119.62|119.66|119.62|0
1629881740000|2021-08-25 08:55:40|119.66|119.6|119.64|119.6|119.66|119.62|119.64|119.6|7932
1629881750000|2021-08-25 08:55:50|119.66|119.64|119.68|119.64|119.7|119.64|119.66|119.6|14042
1629881760000|2021-08-25 08:56:00|119.72|119.66|119.74|119.68|119.74|119.7|119.72|119.66|27649
1629881770000|2021-08-25 08:56:10|119.72|119.7|119.7|119.66|119.72|119.7|119.7|119.64|28999
1629881780000|2021-08-25 08:56:20|119.68|119.64|119.68|119.64|119.7|119.64|119.66|119.6|2225
1629881790000|2021-08-25 08:56:30|119.66|119.62|119.68|119.62|119.68|119.62|119.66|119.6|788
1629881800000|2021-08-25 08:56:40|119.7|119.64|119.7|119.64|119.72|119.64|119.7|119.64|0
1629881810000|2021-08-25 08:56:50|119.72|119.66|119.72|119.66|119.74|119.66|119.72|119.66|46429
1629881830000|2021-08-25 08:57:10|||||||||2889
1629881840000|2021-08-25 08:57:20|119.7||119.72||119.72||119.7||57387
1629881870000|2021-08-25 08:57:50|119.74|119.68|119.74|119.68|119.74|119.68|119.72|119.68|14981
1629881880000|2021-08-25 08:58:00|119.72|119.66|119.7|119.66|119.74|119.68|119.7|119.66|18304
1629881890000|2021-08-25 08:58:10|119.72||119.72||119.74||119.72||0
1629881910000|2021-08-25 08:58:30||119.68||119.68||119.68||119.68|4428
1629881940000|2021-08-25 08:59:00|119.7|119.66|119.72|119.66|119.72|119.68|119.68|119.66|33953
1629881960000|2021-08-25 08:59:20|||||||||10411
1629881970000|2021-08-25 08:59:30|119.7|119.64|119.7|119.64|119.7|119.64|119.66|119.64|21609
1629881980000|2021-08-25 08:59:40|119.68||119.7||119.7||119.68||6225
1629881990000|2021-08-25 08:59:50|119.68|119.62|119.68|119.62|119.68|119.62|119.66|119.62|11010
1629882000000|2021-08-25 09:00:00|119.66|119.64|119.7|119.64|119.7|119.68|119.66|119.64|5073
1629882010000|2021-08-25 09:00:10|119.68|119.62|119.62|119.56|119.68|119.62|119.6|119.54|5570
1629882020000|2021-08-25 09:00:20|119.6|119.54|119.62|119.56|119.62|119.56|119.58|119.54|4538
1629882040000|2021-08-25 09:00:40|119.6|119.58|119.62|119.56|119.62|119.58|119.6|119.56|43
1629882060000|2021-08-25 09:01:00|119.64|119.58|119.7|119.62|119.7|119.62|119.64|119.58|8062
1629882070000|2021-08-25 09:01:10||119.64||119.64||119.64||119.64|2072
1629882080000|2021-08-25 09:01:20|||||||||74
1629882090000|2021-08-25 09:01:30|||||||||57094
1629882100000|2021-08-25 09:01:40|||||||||26141
1629882110000|2021-08-25 09:01:50|119.72|119.66|119.76|119.72|119.78|119.72|119.72|119.66|18440
1629882120000|2021-08-25 09:02:00|119.78||119.78||119.78||119.78||4000
1629882130000|2021-08-25 09:02:10|||||||||54
1629882140000|2021-08-25 09:02:20|119.76|119.74|119.78|119.72|119.78|119.74|119.76|119.72|3499
1629882150000|2021-08-25 09:02:30|||||||||650
1629882160000|2021-08-25 09:02:40|119.76||119.74||119.76||119.74||8332
1629882170000|2021-08-25 09:02:50|119.72|119.7|119.72|119.68|119.74|119.7|119.72|119.68|4848
1629882180000|2021-08-25 09:03:00|119.7|119.66|119.66|119.62|119.72|119.68|119.62|119.58|16567
1629882200000|2021-08-25 09:03:20|||||||||1234
1629882210000|2021-08-25 09:03:30|||||||||10431
1629882230000|2021-08-25 09:03:50|||||||||1763
1629882240000|2021-08-25 09:04:00|119.68|119.64|119.68|119.62|119.68|119.64|119.66|119.62|13148
1629882250000|2021-08-25 09:04:10|119.72|119.64|119.72|119.66|119.74|119.68|119.72|119.64|657
1629882260000|2021-08-25 09:04:20|119.74|119.68|119.76|119.68|119.76|119.68|119.72|119.66|8615
1629882270000|2021-08-25 09:04:30|119.78|119.7|119.8|119.74|119.8|119.74|119.78|119.7|13180
1629882280000|2021-08-25 09:04:40|119.78|119.72|119.78|119.72|119.78|119.72|119.76|119.7|4698
1629882310000|2021-08-25 09:05:10|119.8|119.74|119.78|119.74|119.8|119.74|119.78|119.74|6012
1629882320000|2021-08-25 09:05:20||119.72||119.74||119.74||119.72|14056
1629882330000|2021-08-25 09:05:30|||||||||3000
1629882340000|2021-08-25 09:05:40|119.76||119.76||119.76||119.76||106
1629882350000|2021-08-25 09:05:50|119.74|119.72|119.76|119.72|119.76|119.74|119.74|119.72|23011
1629882360000|2021-08-25 09:06:00|119.74||119.74||119.74||119.74||83
1629882370000|2021-08-25 09:06:10|119.76|119.74|119.74|119.7|119.8|119.74|119.74|119.7|12155
1629882380000|2021-08-25 09:06:20|119.76|119.72|119.78|119.72|119.78|119.72|119.74|119.72|6620
1629882390000|2021-08-25 09:06:30|119.76|119.7|119.74|119.7|119.76|119.7|119.74|119.7|366
1629882400000|2021-08-25 09:06:40|119.72|119.68|119.74|119.7|119.74|119.7|119.72|119.68|3555
1629882410000|2021-08-25 09:06:50|119.76|119.72|119.78|119.72|119.8|119.74|119.76|119.7|3782
1629882430000|2021-08-25 09:07:10|||||||||17333
1629882440000|2021-08-25 09:07:20|119.8|119.74|119.86|119.8|119.88|119.8|119.8|119.74|41987
1629882450000|2021-08-25 09:07:30|119.88|119.78|119.88|119.84|119.9|119.86|119.88|119.78|4660
1629882460000|2021-08-25 09:07:40|119.86|119.82|119.88|119.82|119.88|119.82|119.86|119.8|1878
1629882470000|2021-08-25 09:07:50|119.86||119.88||119.88||119.86||995
1629882480000|2021-08-25 09:08:00|119.9|119.84|119.9|119.86|119.9|119.88|119.9|119.84|13
1629882490000|2021-08-25 09:08:10|119.88|119.84|119.86|119.82|119.9|119.84|119.86|119.82|32014
1629882510000|2021-08-25 09:08:30|119.84|119.78|119.84|119.78|119.84|119.78|119.82|119.78|358
1629882520000|2021-08-25 09:08:40||119.8||119.8||119.8||119.8|1916
1629882540000|2021-08-25 09:09:00|||||||||100
1629882550000|2021-08-25 09:09:10|||||||||9687
1629882560000|2021-08-25 09:09:20|119.82|119.78|119.9|119.84|119.9|119.84|119.8|119.74|25069
1629882570000|2021-08-25 09:09:30|||||||||85000
1629882590000|2021-08-25 09:09:50|119.88|119.86|119.8|119.74|119.9|119.86|119.8|119.74|20274
1629882600000|2021-08-25 09:10:00|||||||||5000
1629882610000|2021-08-25 09:10:10|119.78|119.72|119.82|119.74|119.84|119.8|119.76|119.72|42121
1629882620000|2021-08-25 09:10:20|119.8|119.76|119.74|119.68|119.8|119.76|119.74|119.68|12711
1629882630000|2021-08-25 09:10:30|119.72|119.66|119.7|119.64|119.74|119.68|119.7|119.64|4065
1629882640000|2021-08-25 09:10:40|119.72|119.66|119.74|119.66|119.74|119.68|119.72|119.66|2080
1629882650000|2021-08-25 09:10:50||119.68||119.66||119.68||119.66|0
1629882660000|2021-08-25 09:11:00||119.68||119.68||119.7||119.68|205
1629882670000|2021-08-25 09:11:10||119.7||119.68||119.7||119.68|0
1629882680000|2021-08-25 09:11:20|119.72|119.7|119.72|119.64|119.74|119.72|119.72|119.64|11953
1629882690000|2021-08-25 09:11:30||119.66||119.66||119.66||119.66|2014
1629882700000|2021-08-25 09:11:40|119.7|119.68|119.66|119.6|119.7|119.68|119.66|119.6|14101
1629882710000|2021-08-25 09:11:50|119.7|119.62|119.74|119.68|119.74|119.68|119.7|119.62|11354
1629882720000|2021-08-25 09:12:00|119.76|119.7|119.78|119.7|119.78|119.7|119.76|119.68|0
1629882730000|2021-08-25 09:12:10|119.8||119.8||119.8||119.8||0
1629882740000|2021-08-25 09:12:20|119.78||119.78||119.78||119.78||2000
1629882750000|2021-08-25 09:12:30|||||||||1250
1629882770000|2021-08-25 09:12:50|||||||||4003
1629882780000|2021-08-25 09:13:00|||||||||16702
1629882790000|2021-08-25 09:13:10|||||||||5059
1629882810000|2021-08-25 09:13:30|119.8|119.72|119.8|119.74|119.8|119.76|119.78|119.72|758
1629882820000|2021-08-25 09:13:40|119.78||119.78||119.8||119.78||0
1629882830000|2021-08-25 09:13:50|119.76|119.7|119.8|119.72|119.8|119.72|119.74|119.7|8657
1629882840000|2021-08-25 09:14:00|||||||||81603
1629882860000|2021-08-25 09:14:20|119.78|119.7|119.76|119.72|119.78|119.72|119.76|119.7|77564
1629882870000|2021-08-25 09:14:30|||||||||2205
1629882880000|2021-08-25 09:14:40|||||||||1200
1629882920000|2021-08-25 09:15:20|||||||||5241
1629882930000|2021-08-25 09:15:30|119.78|119.74|119.8|119.74|119.84|119.8|119.78|119.74|36300
1629882940000|2021-08-25 09:15:40||119.76||119.76||119.76||119.76|50000
1629882950000|2021-08-25 09:15:50|119.82|119.8|119.82|119.78|119.84|119.8|119.8|119.76|41761
1629882960000|2021-08-25 09:16:00|119.8|119.76|119.8|119.76|119.82|119.76|119.8|119.76|3865
1629882970000|2021-08-25 09:16:10|119.82||119.82||119.82||119.82||2
1629882980000|2021-08-25 09:16:20|119.84|119.78|119.9|119.84|119.9|119.84|119.84|119.78|12140
1629882990000|2021-08-25 09:16:30|119.88|119.82|119.9|119.84|119.92|119.9|119.86|119.82|63719
1629883000000|2021-08-25 09:16:40|119.92||119.9||119.92||119.9||1000
1629883020000|2021-08-25 09:17:00|119.92|119.86|119.94|119.88|119.96|119.9|119.92|119.86|6720
1629883040000|2021-08-25 09:17:20||119.9||119.9||119.9||119.9|0
1629883050000|2021-08-25 09:17:30|119.92|119.88|119.92|119.88|119.92|119.9|119.92|119.88|4718
1629883060000|2021-08-25 09:17:40|119.94|119.9|119.96|119.9|119.98|119.92|119.92|119.88|31892
1629883070000|2021-08-25 09:17:50||119.92||119.9||119.92||119.9|10887
1629883080000|2021-08-25 09:18:00|119.94|119.88|119.94|119.88|119.94|119.88|119.9|119.86|10682
1629883090000|2021-08-25 09:18:10|||||||||48479
1629883100000|2021-08-25 09:18:20|119.92|119.9|119.94|119.88|119.94|119.9|119.9|119.86|17563
1629883130000|2021-08-25 09:18:50|119.92|119.86|119.92|119.86|119.98|119.92|119.92|119.86|15482
1629883140000|2021-08-25 09:19:00|119.94|119.88|119.92|119.88|119.94|119.9|119.92|119.86|7088
1629883150000|2021-08-25 09:19:10|119.9|119.86|119.88|119.82|119.92|119.86|119.84|119.78|27310
1629883160000|2021-08-25 09:19:20|119.86|119.8|119.86|119.8|119.86|119.82|119.84|119.78|5267
1629883170000|2021-08-25 09:19:30|119.84|119.78|119.88|119.8|119.88|119.8|119.84|119.78|1845
1629883180000|2021-08-25 09:19:40|119.8|119.82|119.88|119.82|119.88|119.82|119.8|119.78|26308
1629883190000|2021-08-25 09:19:50|119.9|119.84|119.92|119.86|119.94|119.9|119.88|119.84|4179
1629883200000|2021-08-25 09:20:00|119.94||119.94||119.94||119.94||764
1629883210000|2021-08-25 09:20:10|119.96|119.88|119.92|119.86|119.98|119.92|119.92|119.86|20682
1629883220000|2021-08-25 09:20:20|119.86|119.84|119.92|119.86|119.92|119.86|119.86|119.84|20054
1629883230000|2021-08-25 09:20:30|119.9|119.84|119.9|119.84|119.9|119.84|119.88|119.84|6374
1629883250000|2021-08-25 09:20:50|||||||||2000
1629883260000|2021-08-25 09:21:00|||||||||76578
1629883270000|2021-08-25 09:21:10|119.84|119.82|119.84|119.8|119.9|119.82|119.84|119.8|17121
1629883280000|2021-08-25 09:21:20|119.8|119.78|119.8|119.76|119.8|119.78|119.8|119.76|6715
1629883290000|2021-08-25 09:21:30|119.78|119.74|119.84|119.78|119.84|119.78|119.78|119.72|26485
1629883300000|2021-08-25 09:21:40|119.82|119.76|119.82|119.74|119.82|119.76|119.78|119.72|5851
1629883310000|2021-08-25 09:21:50|119.8|119.76|119.8|119.76|119.8|119.76|119.8|119.76|8805
1629883320000|2021-08-25 09:22:00|119.78|119.72|119.74|119.68|119.78|119.72|119.7|119.68|37501
1629883330000|2021-08-25 09:22:10|119.76|119.7|119.76|119.7|119.76|119.7|119.76|119.68|10514
1629883340000|2021-08-25 09:22:20|119.74|119.68|119.74|119.68|119.74|119.7|119.74|119.68|4000
1629883350000|2021-08-25 09:22:30||119.7||119.7||119.7||119.7|1200
1629883360000|2021-08-25 09:22:40|119.72|119.68|119.72|119.68|119.72|119.68|119.72|119.68|1906
1629883370000|2021-08-25 09:22:50|119.74|119.7|119.74|119.68|119.74|119.7|119.74|119.68|5400
1629883380000|2021-08-25 09:23:00|||||||||530
1629883390000|2021-08-25 09:23:10||119.7||119.68||119.7||119.68|0
1629883400000|2021-08-25 09:23:20|119.72|119.66|119.78|119.72|119.78|119.72|119.68|119.62|24357
1629883420000|2021-08-25 09:23:40|119.76||119.76||119.76||119.76||50
1629883440000|2021-08-25 09:24:00|119.74|119.7|119.76|119.7|119.76|119.72|119.74|119.7|6808
1629883450000|2021-08-25 09:24:10|119.74|119.72|119.76|119.72|119.76|119.72|119.74|119.68|3442
1629883460000|2021-08-25 09:24:20||119.7||119.7||119.72||119.7|5041
1629883470000|2021-08-25 09:24:30|119.74|119.72|119.74|119.68|119.74|119.72|119.74|119.68|1511
1629883480000|2021-08-25 09:24:40||119.72||119.72||119.72||119.68|0
1629883490000|2021-08-25 09:24:50|119.76|119.74|119.76|119.74|119.76|119.74|119.76|119.7|10919
1629883500000|2021-08-25 09:25:00|119.74|119.7|119.76|119.7|119.76|119.72|119.74|119.68|369
1629883510000|2021-08-25 09:25:10||119.72||119.72||119.72||119.72|0
1629883530000|2021-08-25 09:25:30|119.78|119.74|119.86|119.78|119.86|119.78|119.78|119.74|9008
1629883540000|2021-08-25 09:25:40|119.88|119.8|119.88|119.82|119.9|119.82|119.88|119.8|8
1629883550000|2021-08-25 09:25:50|||||||||2000
1629883570000|2021-08-25 09:26:10|119.9|119.84|119.9|119.86|119.9|119.86|119.9|119.84|12174
1629883580000|2021-08-25 09:26:20|||||||||4000
1629883600000|2021-08-25 09:26:40|||||||||166
1629883620000|2021-08-25 09:27:00|119.92|119.88|119.92|119.86|119.96|119.9|119.92|119.84|10025
1629883630000|2021-08-25 09:27:10|119.94|119.88|119.92|119.88|119.94|119.88|119.92|119.86|0
1629883640000|2021-08-25 09:27:20|119.9|119.86|119.9|119.86|119.9|119.86|119.88|119.86|2558
1629883650000|2021-08-25 09:27:30|||||||||166
1629883660000|2021-08-25 09:27:40||119.84||119.86||119.86||119.84|20
1629883670000|2021-08-25 09:27:50|119.88|119.84|119.9|119.84|119.9|119.86|119.88|119.84|365
1629883680000|2021-08-25 09:28:00|119.88|119.86|119.86|119.8|119.9|119.86|119.84|119.78|17199
1629883690000|2021-08-25 09:28:10|119.88|119.82|119.88|119.8|119.88|119.82|119.88|119.8|0
1629883700000|2021-08-25 09:28:20||119.82||119.82||119.82||119.82|25747
1629883710000|2021-08-25 09:28:30|119.9||119.88||119.9||119.88||0
1629883720000|2021-08-25 09:28:40|119.9|119.84|119.88|119.84|119.9|119.84|119.88|119.84|800
1629883730000|2021-08-25 09:28:50|119.9|119.86|119.92|119.86|119.92|119.86|119.9|119.86|5856
1629883750000|2021-08-25 09:29:10||119.88||119.88||119.88||119.88|0
1629883760000|2021-08-25 09:29:20|119.94|119.9|119.94|119.88|119.96|119.9|119.94|119.88|5424
1629883780000|2021-08-25 09:29:40|119.92|119.86|119.96|119.9|119.96|119.9|119.9|119.86|3996
1629883790000|2021-08-25 09:29:50|119.98|119.92|119.98|119.92|119.98|119.92|119.98|119.92|1000
1629883800000|2021-08-25 09:30:00|||||||||3000
1629883810000|2021-08-25 09:30:10||119.94||119.92||119.94||119.92|307
1629883830000|2021-08-25 09:30:30|||||||||8288
1629883840000|2021-08-25 09:30:40|119.96|119.94|119.98|119.92|119.98|119.94|119.96|119.92|116
1629883850000|2021-08-25 09:30:50|120|119.94|119.96|119.92|120|119.96|119.96|119.92|24255
1629883880000|2021-08-25 09:31:20|119.94|119.9|119.92|119.88|119.94|119.9|119.92|119.88|10464
1629883890000|2021-08-25 09:31:30|119.94|119.9|119.98|119.94|119.98|119.94|119.94|119.9|31581
1629883900000|2021-08-25 09:31:40|119.96|119.92|119.92|119.88|119.96|119.94|119.92|119.88|9778
1629883910000|2021-08-25 09:31:50|119.9||119.9||119.9||119.9||2900
1629883920000|2021-08-25 09:32:00|119.92|119.9|119.92|119.88|119.92|119.9|119.92|119.88|8322
1629883930000|2021-08-25 09:32:10|119.94|119.9|119.94|119.92|119.96|119.92|119.94|119.9|34759
1629883940000|2021-08-25 09:32:20|119.96|119.94|119.98|119.92|120|119.94|119.94|119.9|5840
1629883950000|2021-08-25 09:32:30|119.96|119.9|119.92|119.88|119.96|119.9|119.9|119.88|10108
1629883970000|2021-08-25 09:32:50|||||||||105
1629883980000|2021-08-25 09:33:00|119.9|119.86|119.88|119.84|119.9|119.88|119.88|119.84|5416
1629883990000|2021-08-25 09:33:10|119.86|119.82|119.9|119.84|119.9|119.84|119.86|119.82|8871
1629884010000|2021-08-25 09:33:30|119.88|119.82|119.9|119.84|119.9|119.84|119.86|119.82|6255
1629884020000|2021-08-25 09:33:40|119.92|119.86|119.9|119.84|119.92|119.88|119.9|119.82|2029
1629884030000|2021-08-25 09:33:50|||||||||1650
1629884040000|2021-08-25 09:34:00|119.92|119.86|119.92|119.86|119.92|119.86|119.88|119.84|2649
1629884050000|2021-08-25 09:34:10|||||||||9125
1629884060000|2021-08-25 09:34:20||119.88||119.88||119.88||119.88|188
1629884070000|2021-08-25 09:34:30|||||||||8293
1629884090000|2021-08-25 09:34:50|||||||||16739
1629884120000|2021-08-25 09:35:20|||||||||2000
1629884130000|2021-08-25 09:35:30|119.94|119.9|119.92|119.88|119.94|119.92|119.92|119.88|30580
1629884150000|2021-08-25 09:35:50|119.9|119.86|119.9|119.86|119.92|119.86|119.9|119.86|10789
1629884170000|2021-08-25 09:36:10|119.92|119.88|119.9|119.84|119.92|119.88|119.88|119.84|1847
1629884190000|2021-08-25 09:36:30|||||||||4889
1629884200000|2021-08-25 09:36:40|119.92|119.86|119.9|119.86|119.92|119.86|119.9|119.86|37071
1629884210000|2021-08-25 09:36:50|119.84|119.84|119.9|119.86|119.92|119.86|119.84|119.82|22327
1629884220000|2021-08-25 09:37:00|119.88|119.84|119.84|119.8|119.88|119.84|119.84|119.8|13991
1629884230000|2021-08-25 09:37:10|119.86|119.78|119.86|119.8|119.86|119.82|119.78|119.72|21415
1629884240000|2021-08-25 09:37:20|119.88|119.82|119.88|119.82|119.88|119.82|119.88|119.82|0
1629884250000|2021-08-25 09:37:30|119.9|119.84|119.9|119.84|119.9|119.84|119.9|119.84|18
1629884260000|2021-08-25 09:37:40|119.88||119.9||119.9||119.88||0
1629884270000|2021-08-25 09:37:50|||||||||8340
1629884280000|2021-08-25 09:38:00|119.88|119.82|119.86|119.82|119.88|119.82|119.84|119.82|1712
1629884290000|2021-08-25 09:38:10|119.88|119.8|119.84|119.8|119.9|119.82|119.82|119.78|3687
1629884300000|2021-08-25 09:38:20|119.82|119.78|119.84|119.8|119.84|119.8|119.82|119.78|3488
1629884310000|2021-08-25 09:38:30|119.82|119.78|119.84|119.78|119.84|119.78|119.82|119.78|2932
1629884330000|2021-08-25 09:38:50|||||||||16205
1629884340000|2021-08-25 09:39:00|119.86|119.8|119.84|119.8|119.86|119.8|119.84|119.8|11223
1629884370000|2021-08-25 09:39:30|||||||||1684
1629884400000|2021-08-25 09:40:00|119.82|119.78|119.78|119.74|119.82|119.78|119.78|119.74|5684
1629884430000|2021-08-25 09:40:30|||||||||452
1629884440000|2021-08-25 09:40:40|||||||||1000
1629884450000|2021-08-25 09:40:50|||||||||3270
1629884460000|2021-08-25 09:41:00|119.8|119.76|119.76|119.72|119.8|119.76|119.76|119.7|15085
1629884530000|2021-08-25 09:42:10|119.74|119.7|119.74|119.7|119.74|119.7|119.74|119.7|2517
1629884550000|2021-08-25 09:42:30|119.76|119.72|119.76|119.74|119.76|119.74|119.76|119.72|2276
1629884560000|2021-08-25 09:42:40|119.78|119.76|119.8|119.78|119.8|119.78|119.78|119.74|5816
1629884580000|2021-08-25 09:43:00|||||||||12695
1629884590000|2021-08-25 09:43:10|119.82||119.82||119.84||119.8||3486
1629884600000|2021-08-25 09:43:20|119.8|119.74|119.78|119.72|119.82|119.74|119.78|119.72|11718
1629884610000|2021-08-25 09:43:30|119.72|119.7|119.76|119.72|119.76|119.72|119.72|119.7|14177
1629884620000|2021-08-25 09:43:40|119.74|119.7|119.74|119.7|119.74|119.7|119.74|119.7|900
1629884630000|2021-08-25 09:43:50|||||||||525
1629884640000|2021-08-25 09:44:00|119.72|119.66|119.76|119.72|119.76|119.72|119.72|119.66|12081
1629884670000|2021-08-25 09:44:30|||||||||1400
1629884690000|2021-08-25 09:44:50|||||||||1607
1629884700000|2021-08-25 09:45:00|119.78|119.74|119.78|119.74|119.8|119.76|119.78|119.74|8562
1629884740000|2021-08-25 09:45:40|119.8|119.76|119.8|119.76|119.8|119.76|119.78|119.76|14379
1629884750000|2021-08-25 09:45:50|||||||||260
1629884760000|2021-08-25 09:46:00|119.82|119.78|119.86|119.8|119.86|119.8|119.82|119.78|3180
1629884770000|2021-08-25 09:46:10|||||||||3418
1629884780000|2021-08-25 09:46:20|119.88|119.82|119.88|119.82|119.88|119.84|119.88|119.82|1435
1629884790000|2021-08-25 09:46:30|||||||||16598
1629884800000|2021-08-25 09:46:40|119.9||119.88||119.9||119.88||8538
1629884810000|2021-08-25 09:46:50|119.86|119.84|119.88|119.82|119.9|119.84|119.86|119.82|2500
1629884830000|2021-08-25 09:47:10|||||||||2876
1629884840000|2021-08-25 09:47:20|119.86|119.8|119.84|119.8|119.86|119.8|119.84|119.8|1705
1629884860000|2021-08-25 09:47:40|||||||||414
1629884880000|2021-08-25 09:48:00|119.86|119.82|119.84|119.8|119.86|119.84|119.84|119.8|6827
1629884900000|2021-08-25 09:48:20|||||||||7602
1629884910000|2021-08-25 09:48:30||119.82||119.82||119.82||119.8|180
1629884920000|2021-08-25 09:48:40||119.8||119.8||119.8||119.8|181
1629884940000|2021-08-25 09:49:00|119.82|119.78|119.82|119.78|119.84|119.78|119.8|119.78|9486
1629884950000|2021-08-25 09:49:10|119.8||119.8||119.8||119.8||0
1629884980000|2021-08-25 09:49:40|||||||||3322
1629884990000|2021-08-25 09:49:50|119.82|119.8|119.84|119.8|119.84|119.8|119.82|119.8|14487
1629885000000|2021-08-25 09:50:00|||||||||2203
1629885020000|2021-08-25 09:50:20|||||||||4000
1629885060000|2021-08-25 09:51:00|||||||||1000
1629885070000|2021-08-25 09:51:10|119.82|119.82|119.84|119.8|119.84|119.82|119.82|119.78|6322
1629885080000|2021-08-25 09:51:20|||||||||611
1629885090000|2021-08-25 09:51:30|119.82|119.82|119.86|119.84|119.86|119.84|119.82|119.82|10363
1629885100000|2021-08-25 09:51:40|119.88|119.86|119.88|119.84|119.88|119.86|119.88|119.84|2777
1629885110000|2021-08-25 09:51:50|119.9|119.86|119.88|119.84|119.92|119.86|119.88|119.84|17087
1629885120000|2021-08-25 09:52:00|||||||||3337
1629885130000|2021-08-25 09:52:10|119.86|119.82|119.86|119.82|119.86|119.84|119.84|119.8|14189
1629885140000|2021-08-25 09:52:20|119.84|119.8|119.82|119.78|119.84|119.8|119.82|119.78|21091
1629885150000|2021-08-25 09:52:30|119.84||119.82||119.84||119.82||55
1629885160000|2021-08-25 09:52:40|||||||||1083
1629885170000|2021-08-25 09:52:50|||||||||745
1629885180000|2021-08-25 09:53:00|||||||||822
1629885200000|2021-08-25 09:53:20|119.8|119.8|119.78|119.74|119.82|119.8|119.76|119.74|7026
1629885210000|2021-08-25 09:53:30|119.8|119.76|119.82|119.76|119.82|119.76|119.8|119.74|0
1629885220000|2021-08-25 09:53:40|119.8|119.78|119.84|119.8|119.84|119.8|119.8|119.78|24209
1629885230000|2021-08-25 09:53:50|||||||||1000
1629885240000|2021-08-25 09:54:00|119.82||119.84||119.84||119.82||42
1629885250000|2021-08-25 09:54:10|119.82|119.78|119.82|119.78|119.82|119.78|119.82|119.78|1490
1629885270000|2021-08-25 09:54:30|||||||||86669
1629885300000|2021-08-25 09:55:00|119.8|119.76|119.78|119.74|119.8|119.76|119.78|119.74|2687
1629885310000|2021-08-25 09:55:10|119.8|119.76|119.82|119.76|119.82|119.78|119.78|119.76|2304
1629885320000|2021-08-25 09:55:20|119.84|119.78|119.84|119.82|119.84|119.82|119.84|119.78|2531
1629885330000|2021-08-25 09:55:30|119.82|119.8|119.82|119.78|119.82|119.82|119.8|119.78|1091
1629885350000|2021-08-25 09:55:50|119.8|119.76|119.78|119.74|119.8|119.76|119.78|119.74|42551
1629885360000|2021-08-25 09:56:00|119.8|119.76|119.8|119.78|119.82|119.78|119.8|119.74|5623
1629885370000|2021-08-25 09:56:10|||||||||18432
1629885390000|2021-08-25 09:56:30|119.82|119.8|119.84|119.82|119.84|119.82|119.82|119.8|5724
1629885400000|2021-08-25 09:56:40|119.82|119.8|119.82|119.78|119.82|119.8|119.8|119.78|4072
1629885410000|2021-08-25 09:56:50|||||||||18455
1629885420000|2021-08-25 09:57:00|||||||||19
1629885430000|2021-08-25 09:57:10|119.8|119.76|119.78|119.74|119.8|119.76|119.78|119.74|8320
1629885440000|2021-08-25 09:57:20|119.76|119.72|119.78|119.74|119.78|119.74|119.74|119.72|5671
1629885450000|2021-08-25 09:57:30|||||||||1300
1629885470000|2021-08-25 09:57:50|||||||||1000
1629885480000|2021-08-25 09:58:00|||||||||3823
1629885500000|2021-08-25 09:58:20|119.76|119.72|119.76|119.72|119.76|119.72|119.76|119.72|1834
1629885510000|2021-08-25 09:58:30|119.78|119.74|119.82|119.78|119.82|119.78|119.78|119.74|8251
1629885520000|2021-08-25 09:58:40|119.8|119.76|119.82|119.76|119.84|119.78|119.78|119.76|2885
1629885530000|2021-08-25 09:58:50|119.8||119.8||119.82||119.78||0
1629885540000|2021-08-25 09:59:00|119.78|119.74|119.8|119.74|119.8|119.74|119.78|119.72|7600
1629885550000|2021-08-25 09:59:10|119.78||119.76||119.78||119.76||70
1629885560000|2021-08-25 09:59:20|119.78|119.72|119.78|119.72|119.78|119.72|119.78|119.72|1108
1629885570000|2021-08-25 09:59:30|119.8|119.74|119.7|119.64|119.8|119.74|119.66|119.62|162865
1629885580000|2021-08-25 09:59:40|119.72|119.66|119.78|119.72|119.78|119.72|119.72|119.66|85308
1629885590000|2021-08-25 09:59:50|||||||||1000
1629885610000|2021-08-25 10:00:10||119.7||119.72||119.72||119.7|780
1629885620000|2021-08-25 10:00:20|119.76|119.7|119.74|119.68|119.76|119.7|119.66|119.62|54639
1629885640000|2021-08-25 10:00:40|119.76|119.7|119.76|119.72|119.92|119.88|119.74|119.7|147146
1629885650000|2021-08-25 10:00:50|119.72|119.7|119.7|119.64|119.76|119.72|119.68|119.64|37061
1629885660000|2021-08-25 10:01:00|119.72||119.72||119.72||119.72||1799
1629885680000|2021-08-25 10:01:20|119.7||119.7||119.7||119.7||2
1629885710000|2021-08-25 10:01:50|||||||||18258
1629885720000|2021-08-25 10:02:00|||||||||4147
1629885740000|2021-08-25 10:02:20|119.72|119.66|119.72|119.68|119.72|119.7|119.72|119.66|3327
1629885750000|2021-08-25 10:02:30|||||||||4094
1629885800000|2021-08-25 10:03:20|119.74|119.7|119.8|119.74|119.8|119.74|119.74|119.7|14596
1629885810000|2021-08-25 10:03:30|||||||||4146
1629885820000|2021-08-25 10:03:40||119.76||119.76||119.76||119.76|11
1629885830000|2021-08-25 10:03:50|119.82|119.78|119.86|119.8|119.86|119.8|119.82|119.78|2614
1629885840000|2021-08-25 10:04:00|119.84|119.78|119.8|119.76|119.86|119.78|119.78|119.72|46000
1629885850000|2021-08-25 10:04:10|119.78|119.74|119.78|119.74|119.78|119.74|119.76|119.74|2906
1629885890000|2021-08-25 10:04:50|119.8||119.8||119.8||119.8||208
1629885900000|2021-08-25 10:05:00|||||||||1400
1629885930000|2021-08-25 10:05:30|119.82|119.76|119.84|119.76|119.86|119.8|119.8|119.74|5046
1629885940000|2021-08-25 10:05:40|119.82|119.78|119.82|119.78|119.82|119.78|119.82|119.76|0
1629885950000|2021-08-25 10:05:50|119.84|119.8|119.86|119.8|119.86|119.84|119.84|119.78|5187
1629885960000|2021-08-25 10:06:00|119.84|119.78|119.84|119.8|119.84|119.8|119.82|119.76|12588
1629885970000|2021-08-25 10:06:10|||||||||2000
1629885980000|2021-08-25 10:06:20|||||||||360
1629886000000|2021-08-25 10:06:40|119.86||119.84||119.86||119.84||1683
1629886010000|2021-08-25 10:06:50|119.86|119.82|119.86|119.82|119.86|119.82|119.86|119.82|2859
1629886020000|2021-08-25 10:07:00||119.8||119.82||119.82||119.8|3635
1629886040000|2021-08-25 10:07:20|||||||||7018
1629886050000|2021-08-25 10:07:30|||||||||8994
1629886070000|2021-08-25 10:07:50|||||||||4173
1629886080000|2021-08-25 10:08:00|119.84|119.8|119.82|119.78|119.84|119.8|119.76|119.72|27383
1629886090000|2021-08-25 10:08:10|119.84|119.8|119.86|119.82|119.86|119.82|119.84|119.8|10544
1629886120000|2021-08-25 10:08:40|||||||||834
1629886140000|2021-08-25 10:09:00|||||||||405
1629886160000|2021-08-25 10:09:20|119.84|119.8|119.84|119.8|119.84|119.8|119.82|119.78|2980
1629886180000|2021-08-25 10:09:40|119.86||119.84||119.86||119.84||0
1629886190000|2021-08-25 10:09:50|119.82|119.78|119.84|119.78|119.84|119.78|119.82|119.78|3498
1629886210000|2021-08-25 10:10:10|119.8||119.8||119.8||119.8||1953
1629886230000|2021-08-25 10:10:30|119.82|119.8|119.84|119.78|119.86|119.82|119.82|119.78|19258
1629886240000|2021-08-25 10:10:40|||||||||405
1629886280000|2021-08-25 10:11:20|||||||||4503
1629886290000|2021-08-25 10:11:30|||||||||5127
1629886330000|2021-08-25 10:12:10|119.86|119.8|119.86|119.82|119.86|119.82|119.84|119.8|12931
1629886350000|2021-08-25 10:12:30|119.84|119.8|119.84|119.8|119.84|119.8|119.82|119.78|6699
1629886360000|2021-08-25 10:12:40|119.86||119.84||119.86||119.84||0
1629886370000|2021-08-25 10:12:50|119.82|119.78|119.86|119.8|119.86|119.8|119.82|119.78|3469
1629886380000|2021-08-25 10:13:00||119.82||119.82||119.82||119.82|9000
1629886390000|2021-08-25 10:13:10|119.84||119.86||119.86||119.84||4115
1629886400000|2021-08-25 10:13:20|119.84|119.8|119.84|119.78|119.86|119.8|119.82|119.78|2242
1629886410000|2021-08-25 10:13:30|||||||||2215
1629886450000|2021-08-25 10:14:10|||||||||820
1629886460000|2021-08-25 10:14:20||119.8||119.8||119.8||119.8|17496
1629886470000|2021-08-25 10:14:30|119.86|119.82|119.86|119.82|119.86|119.82|119.86|119.82|4248
1629886480000|2021-08-25 10:14:40|||||||||3000
1629886490000|2021-08-25 10:14:50|||||||||10000
1629886500000|2021-08-25 10:15:00|||||||||24457
1629886510000|2021-08-25 10:15:10|||||||||820
1629886520000|2021-08-25 10:15:20|119.84|119.8|119.86|119.82|119.86|119.84|119.84|119.8|9445
1629886530000|2021-08-25 10:15:30|119.84|119.8|119.84|119.8|119.86|119.8|119.82|119.8|1498
1629886550000|2021-08-25 10:15:50|119.86|119.82|119.86|119.82|119.86|119.82|119.86|119.82|3437
1629886570000|2021-08-25 10:16:10|119.9|119.84|119.9|119.86|119.9|119.86|119.9|119.84|3200
1629886580000|2021-08-25 10:16:20|||||||||1070
1629886600000|2021-08-25 10:16:40|||||||||3766
1629886630000|2021-08-25 10:17:10|119.88||119.88||119.88||119.88||769
1629886640000|2021-08-25 10:17:20|||||||||2528
1629886650000|2021-08-25 10:17:30|||||||||11932
1629886670000|2021-08-25 10:17:50|119.9|119.88|119.92|119.88|119.92|119.9|119.9|119.86|50833
1629886680000|2021-08-25 10:18:00|119.9|119.86|119.92|119.9|119.92|119.9|119.9|119.86|22958
1629886690000|2021-08-25 10:18:10|119.9|119.88|119.9|119.86|119.9|119.88|119.88|119.86|6913
1629886700000|2021-08-25 10:18:20|119.92||119.92||119.92||119.92||451
1629886710000|2021-08-25 10:18:30|||||||||700
1629886720000|2021-08-25 10:18:40||119.88||119.88||119.88||119.88|1434
1629886730000|2021-08-25 10:18:50|119.9|119.86|119.92|119.88|119.92|119.88|119.9|119.86|5612
1629886750000|2021-08-25 10:19:10|||||||||28162
1629886770000|2021-08-25 10:19:30||119.86||119.88||119.88||119.86|11879
1629886780000|2021-08-25 10:19:40||119.86||119.88||119.88||119.86|970
1629886790000|2021-08-25 10:19:50|119.9|119.86|119.92|119.88|119.92|119.88|119.9|119.86|90
1629886800000|2021-08-25 10:20:00|||||||||6681
1629886810000|2021-08-25 10:20:10|119.9|119.86|119.92|119.86|119.92|119.88|119.88|119.82|44856
1629886820000|2021-08-25 10:20:20|119.9||119.92||119.92||119.9||1395
1629886830000|2021-08-25 10:20:30||119.88||119.88||119.88||119.88|0
1629886860000|2021-08-25 10:21:00||119.86||119.88||119.88||119.86|202
1629886870000|2021-08-25 10:21:10|||||||||3025
1629886890000|2021-08-25 10:21:30|||||||||4090
1629886900000|2021-08-25 10:21:40|119.9|119.86|119.92|119.88|119.98|119.92|119.9|119.86|70879
1629886910000|2021-08-25 10:21:50|||||||||10909
1629886920000|2021-08-25 10:22:00|119.94|119.9|119.96|119.9|119.96|119.9|119.94|119.9|2285
1629886950000|2021-08-25 10:22:30|119.94|119.92|119.94|119.9|119.94|119.92|119.92|119.88|11523
1629886970000|2021-08-25 10:22:50|119.92|119.88|119.9|119.86|119.94|119.9|119.88|119.86|2016
1629886980000|2021-08-25 10:23:00||119.88||119.86||119.88||119.86|1500
1629886990000|2021-08-25 10:23:10|119.92|119.88|119.94|119.88|119.94|119.88|119.92|119.86|0
1629887000000|2021-08-25 10:23:20||119.86||119.88||119.88||119.86|8407
1629887020000|2021-08-25 10:23:40|||||||||705
1629887040000|2021-08-25 10:24:00|119.92|119.86|119.92|119.86|119.92|119.86|119.92|119.86|0
1629887050000|2021-08-25 10:24:10||119.88||119.88||119.88||119.88|1651
1629887060000|2021-08-25 10:24:20|||||||||3685
1629887070000|2021-08-25 10:24:30|||||||||2484
1629887080000|2021-08-25 10:24:40|119.9|119.86|119.9|119.86|119.9|119.88|119.9|119.86|2976
1629887100000|2021-08-25 10:25:00||119.88||119.86||119.88||119.86|2406
1629887120000|2021-08-25 10:25:20|||||||||19885
1629887140000|2021-08-25 10:25:40|119.88|119.84|119.88|119.86|119.88|119.86|119.86|119.84|6030
1629887160000|2021-08-25 10:26:00|||||||||1297
1629887170000|2021-08-25 10:26:10|||||||||27005
1629887190000|2021-08-25 10:26:30|||||||||1759
1629887200000|2021-08-25 10:26:40|119.9||119.9||119.9||119.9||2624
1629887210000|2021-08-25 10:26:50|||||||||4872
1629887220000|2021-08-25 10:27:00|||||||||250
1629887230000|2021-08-25 10:27:10|||||||||32
1629887250000|2021-08-25 10:27:30|||||||||125
1629887280000|2021-08-25 10:28:00|119.94|119.88|119.9|119.86|119.96|119.92|119.9|119.86|44210
1629887290000|2021-08-25 10:28:10||119.88||119.86||119.88||119.86|8181
1629887300000|2021-08-25 10:28:20||119.88||119.88||119.88||119.86|1185
1629887310000|2021-08-25 10:28:30||119.86||119.88||119.88||119.86|0
1629887330000|2021-08-25 10:28:50|119.92|119.9|119.94|119.9|119.94|119.9|119.92|119.88|2103
1629887340000|2021-08-25 10:29:00|119.92|119.88|119.92|119.88|119.94|119.88|119.92|119.88|2174
1629887350000|2021-08-25 10:29:10|119.9|119.86|119.92|119.86|119.92|119.86|119.88|119.86|3676
1629887360000|2021-08-25 10:29:20|119.9||119.92||119.92||119.9||2000
1629887370000|2021-08-25 10:29:30|119.9||119.9||119.9||119.9||907
1629887390000|2021-08-25 10:29:50|||||||||215
1629887420000|2021-08-25 10:30:20|||||||||65
1629887430000|2021-08-25 10:30:30|||||||||20747
1629887440000|2021-08-25 10:30:40|119.86|119.84|119.86|119.84|119.86|119.84|119.86|119.82|6061
1629887450000|2021-08-25 10:30:50|119.88||119.88||119.88||119.88||2174
1629887460000|2021-08-25 10:31:00|119.9||119.88||119.9||119.88||21573
1629887490000|2021-08-25 10:31:30|119.86|119.82|119.86|119.84|119.88|119.84|119.86|119.8|5432
1629887500000|2021-08-25 10:31:40|||||||||1023
1629887510000|2021-08-25 10:31:50||119.82||119.84||119.84||119.82|15
1629887530000|2021-08-25 10:32:10|119.88|119.86|119.94|119.92|119.94|119.92|119.88|119.86|12232
1629887540000|2021-08-25 10:32:20|119.92|119.9|119.92|119.88|119.92|119.9|119.92|119.88|1595
1629887570000|2021-08-25 10:32:50|119.9|119.9|119.9|119.86|119.9|119.9|119.88|119.86|7292
1629887580000|2021-08-25 10:33:00|119.88|119.84|119.9|119.86|119.9|119.86|119.88|119.84|0
1629887600000|2021-08-25 10:33:20|119.88||119.88||119.88||119.88||560
1629887610000|2021-08-25 10:33:30|||||||||1000
1629887670000|2021-08-25 10:34:30|119.86|119.84|119.86|119.84|119.88|119.84|119.84|119.8|26479
1629887690000|2021-08-25 10:34:50|119.84|119.82|119.86|119.8|119.86|119.82|119.84|119.8|12896
1629887700000|2021-08-25 10:35:00|||||||||5239
1629887710000|2021-08-25 10:35:10|119.84||119.86||119.86||119.84||10
1629887730000|2021-08-25 10:35:30|119.8|119.78|119.82|119.8|119.86|119.8|119.8|119.78|30687
1629887740000|2021-08-25 10:35:40||119.78||119.8||119.8||119.76|6128
1629887760000|2021-08-25 10:36:00|119.8|119.78|119.76|119.74|119.8|119.78|119.76|119.74|6913
1629887770000|2021-08-25 10:36:10|119.78|119.76|119.84|119.78|119.84|119.78|119.78|119.76|37691
1629887780000|2021-08-25 10:36:20|119.82||119.82||119.82||119.82||0
1629887790000|2021-08-25 10:36:30|||||||||1651
1629887810000|2021-08-25 10:36:50|119.8|119.76|119.78|119.74|119.82|119.76|119.78|119.74|3642
1629887820000|2021-08-25 10:37:00|119.8|119.76|119.8|119.76|119.8|119.76|119.8|119.76|4231
1629887840000|2021-08-25 10:37:20|119.82|119.78|119.88|119.82|119.9|119.82|119.82|119.78|4185
1629887850000|2021-08-25 10:37:30||119.84||119.84||119.84||119.84|15
1629887860000|2021-08-25 10:37:40|119.86|119.82|119.86|119.8|119.86|119.82|119.84|119.8|8411
1629887870000|2021-08-25 10:37:50|119.84|119.82|119.86|119.82|119.86|119.82|119.84|119.82|0
1629887880000|2021-08-25 10:38:00||119.84||119.84||119.84||119.84|0
1629887900000|2021-08-25 10:38:20|119.84|119.82|119.86|119.82|119.86|119.82|119.84|119.8|4089
1629887910000|2021-08-25 10:38:30|119.84||119.86||119.86||119.84||0
1629887930000|2021-08-25 10:38:50|119.88|119.84|119.9|119.86|119.9|119.86|119.88|119.84|2926
1629887940000|2021-08-25 10:39:00|119.84|119.84|119.88|119.84|119.9|119.86|119.84|119.82|29993
1629887950000|2021-08-25 10:39:10|119.9||119.88||119.9||119.88||0
1629887960000|2021-08-25 10:39:20|||||||||3730
1629887980000|2021-08-25 10:39:40|||||||||121
1629887990000|2021-08-25 10:39:50||119.86||119.86||119.86||119.86|508
1629888000000|2021-08-25 10:40:00||119.84||119.84||119.84||119.84|1
1629888010000|2021-08-25 10:40:10||119.86||119.86||119.86||119.86|13638
1629888020000|2021-08-25 10:40:20|119.86|119.84|119.86|119.82|119.88|119.84|119.84|119.82|13525
1629888040000|2021-08-25 10:40:40|119.84|119.78|119.84|119.8|119.84|119.8|119.84|119.76|2547
1629888050000|2021-08-25 10:40:50|119.86||119.84||119.86||119.82||0
1629888060000|2021-08-25 10:41:00|119.82||119.84||119.84||119.82||0
1629888070000|2021-08-25 10:41:10|119.82|119.82|119.84|119.8|119.84|119.82|119.82|119.8|1296
1629888100000|2021-08-25 10:41:40|||||||||65
1629888140000|2021-08-25 10:42:20|||||||||6065
1629888150000|2021-08-25 10:42:30|119.82|119.76|119.84|119.8|119.84|119.8|119.82|119.76|1799
1629888160000|2021-08-25 10:42:40|119.82|119.76|119.82|119.76|119.82|119.76|119.82|119.76|85
1629888170000|2021-08-25 10:42:50|119.84|119.78|119.84|119.78|119.84|119.78|119.84|119.78|648
1629888180000|2021-08-25 10:43:00||119.8||119.78||119.8||119.78|0
1629888190000|2021-08-25 10:43:10|119.82||119.84||119.84||119.82||8689
1629888200000|2021-08-25 10:43:20|119.82|119.8|119.84|119.78|119.84|119.8|119.82|119.78|1332
1629888230000|2021-08-25 10:43:50|119.82|119.76|119.82|119.76|119.82|119.76|119.8|119.74|12737
1629888260000|2021-08-25 10:44:20|||||||||2600
1629888280000|2021-08-25 10:44:40|||||||||8409
1629888300000|2021-08-25 10:45:00|119.8||119.8||119.8||119.8||13495
1629888360000|2021-08-25 10:46:00|119.78||119.8||119.8||119.78||1050
1629888380000|2021-08-25 10:46:20|||||||||1100
1629888390000|2021-08-25 10:46:30|||||||||18503
1629888400000|2021-08-25 10:46:40|119.78||119.8||119.8||119.78||710
1629888410000|2021-08-25 10:46:50|119.78|119.74|119.78|119.74|119.78|119.74|119.78|119.74|4727
1629888420000|2021-08-25 10:47:00|119.76|119.72|119.74|119.72|119.76|119.72|119.74|119.7|3104
1629888440000|2021-08-25 10:47:20|||||||||4500
1629888450000|2021-08-25 10:47:30|119.72|119.7|119.74|119.7|119.74|119.7|119.72|119.7|1536
1629888470000|2021-08-25 10:47:50|119.72|119.68|119.72|119.66|119.72|119.7|119.7|119.66|10004
1629888480000|2021-08-25 10:48:00|119.7|119.64|119.66|119.62|119.7|119.64|119.64|119.6|2934
1629888490000|2021-08-25 10:48:10|119.68|119.64|119.7|119.66|119.7|119.66|119.68|119.64|1154
1629888500000|2021-08-25 10:48:20|119.72|119.68|119.74|119.72|119.78|119.72|119.72|119.66|29506
1629888510000|2021-08-25 10:48:30|119.78|119.74|119.82|119.76|119.82|119.76|119.78|119.74|5247
1629888530000|2021-08-25 10:48:50|119.8|119.78|119.8|119.76|119.8|119.78|119.78|119.76|15
1629888540000|2021-08-25 10:49:00|||||||||10532
1629888550000|2021-08-25 10:49:10|119.78|119.74|119.74|119.7|119.78|119.74|119.74|119.7|9872
1629888570000|2021-08-25 10:49:30|||||||||2400
1629888600000|2021-08-25 10:50:00|119.72|119.68|119.72|119.68|119.72|119.68|119.72|119.66|989
1629888610000|2021-08-25 10:50:10|||||||||60
1629888640000|2021-08-25 10:50:40|119.74|119.7|119.74|119.68|119.74|119.7|119.74|119.68|3
1629888650000|2021-08-25 10:50:50||119.7||119.7||119.7||119.68|0
1629888660000|2021-08-25 10:51:00|119.72|119.68|119.7|119.64|119.72|119.7|119.7|119.64|4550
1629888710000|2021-08-25 10:51:50|119.72|119.66|119.76|119.68|119.76|119.7|119.72|119.66|3190
1629888730000|2021-08-25 10:52:10|119.74||119.74||119.74||119.74||24922
1629888740000|2021-08-25 10:52:20|119.72|119.66|119.68|119.6|119.72|119.66|119.66|119.6|10961
1629888750000|2021-08-25 10:52:30||119.62||119.62||119.62||119.62|100037
1629888760000|2021-08-25 10:52:40||119.6||119.6||119.6||119.6|0
1629888770000|2021-08-25 10:52:50|119.66|119.58|119.74|119.68|119.74|119.68|119.6|119.56|68153
1629888780000|2021-08-25 10:53:00|119.72|119.66|119.72|119.66|119.72|119.68|119.7|119.66|5468
1629888790000|2021-08-25 10:53:10|119.74|119.68|119.74|119.68|119.74|119.68|119.74|119.68|0
1629888800000|2021-08-25 10:53:20|119.72|119.66|119.74|119.68|119.74|119.68|119.72|119.66|0
1629888810000|2021-08-25 10:53:30|||||||||1654
1629888820000|2021-08-25 10:53:40|119.76|119.7|119.84|119.78|119.84|119.78|119.74|119.7|11215
1629888830000|2021-08-25 10:53:50|119.82||119.82||119.82||119.82||0
1629888840000|2021-08-25 10:54:00|||||||||1000
1629888850000|2021-08-25 10:54:10||119.76||119.78||119.78||119.76|10083
1629888860000|2021-08-25 10:54:20|||||||||124983
1629888870000|2021-08-25 10:54:30|119.8|119.76|119.8|119.76|119.8|119.76|119.8|119.76|2000
1629888880000|2021-08-25 10:54:40|119.82|119.74|119.82|119.76|119.82|119.76|119.8|119.74|10276
1629888890000|2021-08-25 10:54:50|119.8|119.74|119.76|119.72|119.8|119.74|119.76|119.7|14269
1629888900000|2021-08-25 10:55:00|119.74|119.7|119.7|119.64|119.74|119.7|119.66|119.62|5966
1629888910000|2021-08-25 10:55:10|119.68|119.66|119.74|119.68|119.74|119.68|119.68|119.66|8320
1629888920000|2021-08-25 10:55:20|119.72|119.66|119.72|119.64|119.72|119.66|119.7|119.64|2000
1629888930000|2021-08-25 10:55:30|119.74|119.66|119.72|119.66|119.74|119.66|119.72|119.66|0
1629888940000|2021-08-25 10:55:40|119.7||119.7||119.7||119.7||1264
1629888950000|2021-08-25 10:55:50|119.68|119.64|119.68|119.64|119.68|119.64|119.66|119.6|7231
1629888980000|2021-08-25 10:56:20|119.7||119.7||119.7||119.7||11740
1629888990000|2021-08-25 10:56:30|||||||||8632
1629889010000|2021-08-25 10:56:50|119.64|119.62|119.64|119.6|119.68|119.62|119.64|119.6|4061
1629889030000|2021-08-25 10:57:10|119.66|119.62|119.62|119.58|119.66|119.62|119.62|119.58|17673
1629889050000|2021-08-25 10:57:30|119.6|119.56|119.64|119.6|119.64|119.62|119.6|119.54|5381
1629889070000|2021-08-25 10:57:50|119.66|119.62|119.7|119.64|119.7|119.66|119.6|119.58|24503
1629889080000|2021-08-25 10:58:00|119.68|119.68|119.7|119.64|119.7|119.68|119.68|119.64|7053
1629889090000|2021-08-25 10:58:10||119.66||119.64||119.66||119.64|795
1629889100000|2021-08-25 10:58:20|119.72|119.66|119.76|119.7|119.78|119.7|119.7|119.66|23700
1629889110000|2021-08-25 10:58:30|119.74|119.68|119.74|119.68|119.74|119.68|119.74|119.68|0
1629889120000|2021-08-25 10:58:40||119.7||119.7||119.7||119.7|5
1629889130000|2021-08-25 10:58:50|||||||||3419
1629889140000|2021-08-25 10:59:00|119.72|119.68|119.7|119.68|119.74|119.7|119.7|119.68|3373
1629889150000|2021-08-25 10:59:10|119.74||119.74||119.74||119.7||0
1629889160000|2021-08-25 10:59:20||119.7||119.7||119.7||119.7|0
1629889190000|2021-08-25 10:59:50|119.76|119.68|119.8|119.72|119.8|119.72|119.76|119.68|9559
1629889200000|2021-08-25 11:00:00||119.74||119.74||119.74||119.74|0
1629889220000|2021-08-25 11:00:20||119.72||119.74||119.74||119.72|0
1629889230000|2021-08-25 11:00:30|||||||||19351
1629889240000|2021-08-25 11:00:40|119.78||119.78||119.78||119.78||0
1629889250000|2021-08-25 11:00:50|||||||||11541
1629889260000|2021-08-25 11:01:00|119.76|119.76|119.76|119.72|119.76|119.76|119.76|119.72|6554
1629889270000|2021-08-25 11:01:10|119.78||119.76||119.78||119.76||0
1629889280000|2021-08-25 11:01:20|119.74||119.76||119.76||119.74||9373
1629889320000|2021-08-25 11:02:00||119.74||119.72||119.74||119.72|1500
1629889340000|2021-08-25 11:02:20|119.74|119.7|119.7|119.66|119.74|119.7|119.68|119.64|7697
1629889350000|2021-08-25 11:02:30|119.72||119.72||119.72||119.72||0
1629889360000|2021-08-25 11:02:40|119.7||119.7||119.7||119.7||7700
1629889380000|2021-08-25 11:03:00|119.72|119.68|119.72|119.66|119.72|119.7|119.7|119.66|4177
1629889390000|2021-08-25 11:03:10|119.7|119.68|119.72|119.68|119.72|119.7|119.7|119.66|0
1629889400000|2021-08-25 11:03:20|119.74|119.7|119.74|119.68|119.78|119.72|119.74|119.68|1873
1629889410000|2021-08-25 11:03:30|||||||||2099
1629889430000|2021-08-25 11:03:50|119.76|119.7|119.76|119.7|119.76|119.7|119.76|119.7|1232
1629889440000|2021-08-25 11:04:00|||||||||2489
1629889450000|2021-08-25 11:04:10|||||||||2500
1629889470000|2021-08-25 11:04:30|||||||||2988
1629889490000|2021-08-25 11:04:50|119.74||119.74||119.74||119.74||1242
1629889510000|2021-08-25 11:05:10||119.72||119.7||119.72||119.7|62
1629889520000|2021-08-25 11:05:20||119.72||119.7||119.72||119.7|2018
1629889530000|2021-08-25 11:05:30|119.76|119.72|119.76|119.72|119.76|119.72|119.76|119.72|1051
1629889560000|2021-08-25 11:06:00||119.74||119.74||119.74||119.74|836
1629889570000|2021-08-25 11:06:10|119.74|119.72|119.74|119.7|119.74|119.72|119.74|119.7|7833
1629889580000|2021-08-25 11:06:20|119.76|119.72|119.78|119.74|119.78|119.74|119.76|119.72|15302
1629889600000|2021-08-25 11:06:40||119.72||119.72||119.72||119.72|0
1629889610000|2021-08-25 11:06:50|119.76|119.74|119.78|119.74|119.78|119.74|119.76|119.74|109
1629889620000|2021-08-25 11:07:00|||||||||5654
1629889630000|2021-08-25 11:07:10|119.76||119.78||119.78||119.76||0
1629889640000|2021-08-25 11:07:20|119.76|119.72|119.8|119.76|119.8|119.76|119.74|119.7|21932
1629889650000|2021-08-25 11:07:30|||||||||6677
1629889660000|2021-08-25 11:07:40|119.82|119.78|119.86|119.8|119.86|119.8|119.82|119.78|14222
1629889670000|2021-08-25 11:07:50|||||||||150
1629889680000|2021-08-25 11:08:00|119.88||119.84||119.88||119.84||16214
1629889700000|2021-08-25 11:08:20|119.82|119.78|119.84|119.78|119.84|119.78|119.82|119.78|6165
1629889710000|2021-08-25 11:08:30|119.82|119.76|119.76|119.72|119.82|119.76|119.7|119.68|35092
1629889720000|2021-08-25 11:08:40|119.78|119.74|119.82|119.76|119.82|119.76|119.76|119.74|43
1629889750000|2021-08-25 11:09:10|119.8|119.74|119.74|119.68|119.8|119.74|119.74|119.66|5693
1629889770000|2021-08-25 11:09:30||119.66||119.66||119.66||119.66|0
1629889780000|2021-08-25 11:09:40||119.68||119.68||119.68||119.68|1023
1629889790000|2021-08-25 11:09:50|119.76|119.7|119.78|119.72|119.78|119.72|119.76|119.7|3594
1629889800000|2021-08-25 11:10:00|119.76|119.7|119.74|119.66|119.76|119.7|119.72|119.66|11551
1629889810000|2021-08-25 11:10:10||119.68||119.66||119.68||119.66|0
1629889820000|2021-08-25 11:10:20|||||||||16429
1629889830000|2021-08-25 11:10:30||119.68||119.68||119.68||119.68|15
1629889840000|2021-08-25 11:10:40|||||||||161
1629889850000|2021-08-25 11:10:50|119.78|119.7|119.74|119.68|119.78|119.72|119.74|119.68|9209
1629889880000|2021-08-25 11:11:20|||||||||100
1629889900000|2021-08-25 11:11:40|||||||||2942
1629889910000|2021-08-25 11:11:50|119.76|119.7|119.76|119.7|119.76|119.7|119.74|119.7|83
1629889920000|2021-08-25 11:12:00|119.74||119.76||119.76||119.74||0
1629889930000|2021-08-25 11:12:10|119.78|119.72|119.78|119.72|119.78|119.72|119.78|119.72|0
1629889940000|2021-08-25 11:12:20|119.8||119.8||119.8||119.78||0
1629889960000|2021-08-25 11:12:40|119.78||119.8||119.8||119.78||210
1629889970000|2021-08-25 11:12:50|||||||||3500
1629889990000|2021-08-25 11:13:10|||||||||2770
1629890020000|2021-08-25 11:13:40|119.82|119.74|119.84|119.78|119.86|119.8|119.82|119.74|2174
1629890030000|2021-08-25 11:13:50|119.82|119.76|119.82|119.76|119.84|119.8|119.8|119.76|11578
1629890040000|2021-08-25 11:14:00|119.8|119.72|119.76|119.72|119.8|119.76|119.76|119.72|4342
1629890050000|2021-08-25 11:14:10|119.78|119.74|119.82|119.76|119.82|119.76|119.78|119.74|1212
1629890060000|2021-08-25 11:14:20|||||||||3334
1629890070000|2021-08-25 11:14:30|||||||||12449
1629890100000|2021-08-25 11:15:00|119.84|119.78|119.84|119.78|119.86|119.8|119.82|119.78|16510
1629890110000|2021-08-25 11:15:10|119.82||119.82||119.82||119.82||0
1629890120000|2021-08-25 11:15:20|119.84||119.84||119.84||119.82||0
1629890130000|2021-08-25 11:15:30|119.82||119.82||119.82||119.82||0
1629890180000|2021-08-25 11:16:20|||||||||3317
1629890190000|2021-08-25 11:16:30|119.84|119.8|119.84|119.8|119.84|119.8|119.84|119.78|714
1629890210000|2021-08-25 11:16:50|119.86|119.82|119.86|119.8|119.88|119.82|119.86|119.8|4179
1629890230000|2021-08-25 11:17:10|||||||||1238
1629890240000|2021-08-25 11:17:20|||||||||7551
1629890250000|2021-08-25 11:17:30|119.84||119.86||119.86||119.84||1000
1629890260000|2021-08-25 11:17:40|119.84|119.78|119.82|119.78|119.84|119.8|119.82|119.78|10655
1629890290000|2021-08-25 11:18:10||119.8||119.78||119.8||119.78|8489
1629890310000|2021-08-25 11:18:30|||||||||1233
1629890330000|2021-08-25 11:18:50|119.84|119.8|119.86|119.8|119.86|119.8|119.84|119.8|214
1629890340000|2021-08-25 11:19:00|119.88|119.82|119.88|119.82|119.88|119.82|119.88|119.82|292
1629890350000|2021-08-25 11:19:10|119.9|119.84|119.9|119.86|119.9|119.86|119.9|119.84|2710
1629890370000|2021-08-25 11:19:30|119.88|119.88|119.96|119.92|119.98|119.92|119.88|119.86|94451
1629890380000|2021-08-25 11:19:40|119.92|119.9|119.94|119.88|119.96|119.9|119.9|119.88|6943
1629890400000|2021-08-25 11:20:00|119.92|119.86|119.88|119.84|119.94|119.88|119.88|119.82|15362
1629890410000|2021-08-25 11:20:10||119.86||119.86||119.86||119.86|1
1629890430000|2021-08-25 11:20:30|119.86|119.84|119.84|119.76|119.86|119.84|119.82|119.74|8495
1629890450000|2021-08-25 11:20:50|119.86|119.78|119.86|119.8|119.88|119.8|119.86|119.78|0
1629890470000|2021-08-25 11:21:10|||||||||18422
1629890480000|2021-08-25 11:21:20|||||||||2000
1629890500000|2021-08-25 11:21:40|119.84|119.78|119.84|119.78|119.84|119.8|119.8|119.76|1598
1629890510000|2021-08-25 11:21:50|119.82||119.82||119.82||119.82||5499
1629890520000|2021-08-25 11:22:00|119.8|119.76|119.82|119.78|119.82|119.8|119.78|119.74|13586
1629890530000|2021-08-25 11:22:10||119.76||119.78||119.78||119.76|0
1629890540000|2021-08-25 11:22:20|||||||||28126
1629890550000|2021-08-25 11:22:30|119.86|119.8|119.88|119.84|119.88|119.84|119.86|119.8|406
1629890560000|2021-08-25 11:22:40|||||||||2490
1629890570000|2021-08-25 11:22:50||119.82||119.82||119.84||119.82|0
1629890580000|2021-08-25 11:23:00||119.84||119.84||119.84||119.84|17700
1629890610000|2021-08-25 11:23:30|119.86|119.82|119.86|119.82|119.88|119.86|119.84|119.76|33770
1629890620000|2021-08-25 11:23:40|119.88|119.8|119.84|119.78|119.88|119.8|119.82|119.76|8914
1629890630000|2021-08-25 11:23:50|||||||||5114
1629890640000|2021-08-25 11:24:00|119.82|119.76|119.8|119.76|119.82|119.78|119.8|119.76|2283
1629890650000|2021-08-25 11:24:10|119.78|119.74|119.78|119.72|119.8|119.74|119.76|119.7|10762
1629890660000|2021-08-25 11:24:20|119.8||119.8||119.82||119.8||996
1629890670000|2021-08-25 11:24:30|119.78||119.78||119.78||119.78||0
1629890690000|2021-08-25 11:24:50||119.74||119.74||119.74||119.74|0
1629890700000|2021-08-25 11:25:00|119.76|119.72|119.78|119.74|119.78|119.74|119.76|119.72|3941
1629890710000|2021-08-25 11:25:10|||||||||841
1629890720000|2021-08-25 11:25:20|||||||||868
1629890730000|2021-08-25 11:25:30|||||||||1019
1629890760000|2021-08-25 11:26:00|119.82|119.76|119.84|119.8|119.84|119.82|119.82|119.76|2321
1629890770000|2021-08-25 11:26:10|119.82|119.78|119.82|119.78|119.82|119.78|119.82|119.78|94
1629890780000|2021-08-25 11:26:20|||||||||283
1629890790000|2021-08-25 11:26:30|119.84||119.82||119.84||119.82||131
1629890800000|2021-08-25 11:26:40|119.84||119.84||119.84||119.84||3617
1629890810000|2021-08-25 11:26:50|119.82||119.82||119.82||119.82||0
1629890830000|2021-08-25 11:27:10|119.8|119.76|119.82|119.76|119.82|119.76|119.78|119.76|8641
1629890840000|2021-08-25 11:27:20|119.84|119.78|119.84|119.78|119.84|119.78|119.82|119.78|4599
1629890850000|2021-08-25 11:27:30|119.82|119.76|119.82|119.76|119.82|119.76|119.82|119.76|0
1629890860000|2021-08-25 11:27:40|119.78|119.74|119.78|119.72|119.78|119.74|119.74|119.7|9295
1629890880000|2021-08-25 11:28:00|119.74|119.74|119.74|119.7|119.74|119.74|119.74|119.7|3119
1629890910000|2021-08-25 11:28:30|||||||||4420
1629890920000|2021-08-25 11:28:40|119.72|119.72|119.82|119.76|119.82|119.76|119.72|119.72|1932
1629890930000|2021-08-25 11:28:50|119.84|119.78|119.84|119.78|119.84|119.78|119.84|119.78|0
1629890940000|2021-08-25 11:29:00||119.8||119.8||119.8||119.8|80
1629890960000|2021-08-25 11:29:20|||||||||147262
1629890970000|2021-08-25 11:29:30|119.88|119.78|119.9|119.84|119.9|119.84|119.88|119.78|5831
1629890980000|2021-08-25 11:29:40|119.88|119.82|119.86|119.8|119.88|119.82|119.82|119.68|100351
1629890990000|2021-08-25 11:29:50|119.88|119.82|119.88|119.84|119.88|119.84|119.88|119.82|6097
1629891000000|2021-08-25 11:30:00|||||||||523
1629891020000|2021-08-25 11:30:20|119.8|119.82|119.8|119.78|119.88|119.82|119.8|119.78|62836
1629891030000|2021-08-25 11:30:30|119.84|119.8|119.88|119.84|119.88|119.84|119.8|119.8|48101
1629891040000|2021-08-25 11:30:40|119.9|119.86|119.96|119.9|119.96|119.9|119.9|119.86|31399
1629891050000|2021-08-25 11:30:50|119.94|119.92|119.96|119.92|119.96|119.92|119.94|119.88|2250
1629891070000|2021-08-25 11:31:10|119.94|119.88|119.92|119.86|119.94|119.92|119.9|119.86|16828
1629891080000|2021-08-25 11:31:20|119.94||119.94||119.94||119.94||1320
1629891090000|2021-08-25 11:31:30|119.9|119.88|119.9|119.86|119.9|119.88|119.9|119.86|432
1629891100000|2021-08-25 11:31:40|119.92|119.88|119.94|119.88|119.94|119.88|119.92|119.86|4034
1629891110000|2021-08-25 11:31:50|119.92|119.86|119.96|119.88|119.96|119.88|119.92|119.86|1518
1629891120000|2021-08-25 11:32:00|119.94||119.94||119.94||119.94||0
1629891130000|2021-08-25 11:32:10|119.92|119.86|119.94|119.88|119.94|119.88|119.92|119.86|0
1629891140000|2021-08-25 11:32:20|119.92|119.86|119.9|119.86|119.92|119.86|119.9|119.86|1185
1629891150000|2021-08-25 11:32:30|119.92|119.88|119.94|119.88|119.94|119.88|119.92|119.86|2081
1629891160000|2021-08-25 11:32:40|119.92|119.86|119.92|119.86|119.92|119.86|119.92|119.86|1006
1629891170000|2021-08-25 11:32:50|||||||||4646
1629891180000|2021-08-25 11:33:00|119.9|119.88|119.9|119.86|119.92|119.88|119.9|119.86|6739
1629891190000|2021-08-25 11:33:10|119.88|119.84|119.86|119.8|119.88|119.86|119.84|119.8|8926
1629891200000|2021-08-25 11:33:20|119.84||119.84||119.84||119.84||8344
1629891220000|2021-08-25 11:33:40|119.86|119.82|119.8|119.76|119.9|119.84|119.8|119.76|36130
1629891230000|2021-08-25 11:33:50|119.82|119.78|119.82|119.78|119.82|119.78|119.82|119.78|11330
1629891240000|2021-08-25 11:34:00||119.76||119.76||119.76||119.76|0
1629891250000|2021-08-25 11:34:10|119.8||119.8||119.8||119.8||760
1629891260000|2021-08-25 11:34:20|119.78|119.74|119.78|119.72|119.78|119.74|119.76|119.72|9684
1629891270000|2021-08-25 11:34:30|119.8|119.74|119.78|119.72|119.8|119.76|119.78|119.72|11997
1629891280000|2021-08-25 11:34:40||119.74||119.74||119.74||119.74|825
1629891300000|2021-08-25 11:35:00|119.76|119.72|119.7|119.68|119.76|119.72|119.7|119.68|6804
1629891310000|2021-08-25 11:35:10|119.72|119.7|119.8|119.74|119.82|119.76|119.72|119.7|35781
1629891320000|2021-08-25 11:35:20|119.82|119.76|119.84|119.78|119.86|119.78|119.82|119.76|0
1629891340000|2021-08-25 11:35:40|||||||||624
1629891370000|2021-08-25 11:36:10|||||||||7351
1629891380000|2021-08-25 11:36:20|||||||||1935
1629891390000|2021-08-25 11:36:30|||||||||292
1629891400000|2021-08-25 11:36:40|119.78|119.76|119.76|119.7|119.78|119.76|119.74|119.68|18191
1629891410000|2021-08-25 11:36:50|119.74|119.68|119.76|119.72|119.76|119.72|119.74|119.68|1555
1629891420000|2021-08-25 11:37:00|119.74|119.7|119.72|119.68|119.74|119.72|119.68|119.66|54445
1629891430000|2021-08-25 11:37:10|119.7|119.66|119.7|119.66|119.7|119.66|119.7|119.66|2313
1629891450000|2021-08-25 11:37:30|119.72|119.68|119.7|119.66|119.74|119.68|119.7|119.66|5405
1629891460000|2021-08-25 11:37:40|119.72|119.68|119.72|119.68|119.76|119.7|119.72|119.68|870
1629891480000|2021-08-25 11:38:00||119.7||119.7||119.7||119.7|0
1629891490000|2021-08-25 11:38:10||119.68||119.7||119.7||119.68|4477
1629891500000|2021-08-25 11:38:20|119.74|119.68|119.72|119.68|119.74|119.68|119.7|119.68|41341
1629891510000|2021-08-25 11:38:30|119.66|119.66|119.66|119.62|119.72|119.66|119.66|119.62|27433
1629891520000|2021-08-25 11:38:40|119.6|119.6|119.66|119.62|119.68|119.62|119.6|119.58|58488
1629891530000|2021-08-25 11:38:50|119.68|119.64|119.7|119.64|119.7|119.64|119.68|119.64|0
1629891540000|2021-08-25 11:39:00|119.68|119.62|119.64|119.58|119.68|119.62|119.64|119.56|18272
1629891550000|2021-08-25 11:39:10|119.58|119.6|119.62|119.58|119.64|119.6|119.58|119.56|32494
1629891560000|2021-08-25 11:39:20|119.64|119.6|119.62|119.58|119.64|119.6|119.62|119.58|2554
1629891570000|2021-08-25 11:39:30|119.6||119.6||119.6||119.6||0
1629891580000|2021-08-25 11:39:40|119.58|119.56|119.6|119.56|119.6|119.56|119.58|119.56|8645
1629891590000|2021-08-25 11:39:50||119.58||119.56||119.58||119.56|1757
1629891620000|2021-08-25 11:40:20|119.62|119.58|119.68|119.62|119.68|119.62|119.62|119.58|1723
1629891630000|2021-08-25 11:40:30|119.7|119.64|119.7|119.66|119.72|119.66|119.7|119.64|0
1629891640000|2021-08-25 11:40:40||119.64||119.64||119.64||119.64|10000
1629891650000|2021-08-25 11:40:50||119.66||119.66||119.66||119.66|0
1629891660000|2021-08-25 11:41:00|119.72|119.64|119.74|119.68|119.76|119.68|119.72|119.64|3310
1629891670000|2021-08-25 11:41:10|119.76|119.7|119.76|119.7|119.78|119.7|119.76|119.7|0
1629891680000|2021-08-25 11:41:20|119.78||119.78||119.78||119.78||50
1629891690000|2021-08-25 11:41:30|119.8|119.72|119.88|119.8|119.9|119.84|119.76|119.72|73604
1629891700000|2021-08-25 11:41:40|119.86|119.82|119.9|119.82|119.9|119.86|119.84|119.82|9114
1629891710000|2021-08-25 11:41:50|119.88|119.8|119.88|119.82|119.88|119.82|119.84|119.8|13730
1629891740000|2021-08-25 11:42:20|||||||||918
1629891760000|2021-08-25 11:42:40|119.9|119.84|119.88|119.82|119.9|119.84|119.88|119.82|3597
1629891780000|2021-08-25 11:43:00|119.9|119.84|119.9|119.86|119.9|119.86|119.9|119.82|25606
1629891790000|2021-08-25 11:43:10|119.92|119.88|119.94|119.9|119.98|119.92|119.92|119.86|4297
1629891800000|2021-08-25 11:43:20|119.9|119.88|119.94|119.9|119.94|119.9|119.9|119.88|10213
1629891810000|2021-08-25 11:43:30|119.96||119.96||119.96||119.96||9214
1629891840000|2021-08-25 11:44:00|119.94|119.88|119.94|119.88|119.96|119.9|119.92|119.88|12328
1629891850000|2021-08-25 11:44:10|119.92||119.92||119.92||119.92||0
1629891870000|2021-08-25 11:44:30|119.94|119.9|119.98|119.9|119.98|119.92|119.92|119.9|8474
1629891890000|2021-08-25 11:44:50|119.96|119.92|120|119.92|120|119.92|119.96|119.92|7175
1629891900000|2021-08-25 11:45:00|119.98|119.94|119.98|119.94|120|119.94|119.98|119.94|200
1629891930000|2021-08-25 11:45:30|119.96|119.92|119.96|119.92|119.98|119.94|119.96|119.92|5779
1629891940000|2021-08-25 11:45:40|119.94|119.9|119.94|119.92|119.94|119.92|119.94|119.88|5292
1629891950000|2021-08-25 11:45:50|119.92|119.88|119.96|119.88|119.96|119.9|119.92|119.84|10560
1629891960000|2021-08-25 11:46:00|119.94|119.86|119.9|119.86|119.96|119.88|119.9|119.84|11284
1629891980000|2021-08-25 11:46:20|||||||||82
1629891990000|2021-08-25 11:46:30|119.88||119.88||119.88||119.88||35
1629892010000|2021-08-25 11:46:50|119.9|119.88|119.94|119.88|119.94|119.9|119.9|119.88|2
1629892020000|2021-08-25 11:47:00|119.9|119.9|119.94|119.88|119.94|119.9|119.9|119.88|1674
1629892030000|2021-08-25 11:47:10|||||||||200
1629892060000|2021-08-25 11:47:40|||||||||451
1629892080000|2021-08-25 11:48:00|119.92||119.94||119.94||119.92||92472
1629892110000|2021-08-25 11:48:30|119.92|119.86|119.94|119.86|119.94|119.88|119.9|119.86|2072
1629892120000|2021-08-25 11:48:40|119.92|119.88|119.94|119.88|119.94|119.88|119.92|119.86|72
1629892160000|2021-08-25 11:49:20|119.96|119.9|119.96|119.9|119.98|119.92|119.94|119.9|16247
1629892180000|2021-08-25 11:49:40|119.98|119.92|119.94|119.88|120|119.94|119.92|119.88|10244
1629892210000|2021-08-25 11:50:10|119.92||119.94||119.94||119.92||26212
1629892230000|2021-08-25 11:50:30|119.92|119.86|119.9|119.86|119.92|119.86|119.9|119.86|0
1629892240000|2021-08-25 11:50:40|119.88|119.84|119.88|119.82|119.88|119.84|119.86|119.82|14415
1629892250000|2021-08-25 11:50:50|119.9|119.84|119.9|119.84|119.9|119.84|119.9|119.84|67073
1629892280000|2021-08-25 11:51:20||119.86||119.86||119.86||119.86|500
1629892290000|2021-08-25 11:51:30||119.88||119.88||119.88||119.88|991
1629892300000|2021-08-25 11:51:40|119.88|119.84|119.9|119.84|119.9|119.84|119.88|119.84|3447
1629892310000|2021-08-25 11:51:50|119.88||119.9||119.9||119.88||845
1629892320000|2021-08-25 11:52:00|119.88||119.9||119.9||119.88||0
1629892330000|2021-08-25 11:52:10|119.88||119.9||119.9||119.88||1724
1629892350000|2021-08-25 11:52:30|||||||||505
1629892360000|2021-08-25 11:52:40|119.94|119.86|119.94|119.88|119.94|119.88|119.92|119.86|3390
1629892370000|2021-08-25 11:52:50|119.92|119.86|119.9|119.86|119.92|119.88|119.9|119.86|7985
1629892380000|2021-08-25 11:53:00|119.92||119.9||119.92||119.9||0
1629892390000|2021-08-25 11:53:10|119.92|119.84|119.88|119.84|119.92|119.84|119.88|119.84|4362
1629892400000|2021-08-25 11:53:20|119.9||119.9||119.9||119.88||1549
1629892410000|2021-08-25 11:53:30|119.88||119.9||119.9||119.88||0
1629892430000|2021-08-25 11:53:50|119.88||119.88||119.88||119.88||5252
1629892440000|2021-08-25 11:54:00|119.9|119.86|119.9|119.88|119.94|119.88|119.9|119.86|38644
1629892450000|2021-08-25 11:54:10|119.94|119.9|119.94|119.88|119.94|119.9|119.94|119.88|16158
1629892470000|2021-08-25 11:54:30|||||||||792
1629892480000|2021-08-25 11:54:40|||||||||654
1629892490000|2021-08-25 11:54:50|119.92|119.86|119.92|119.86|119.92|119.86|119.9|119.86|3876
1629892510000|2021-08-25 11:55:10|119.9||119.9||119.9||119.9||1777
1629892520000|2021-08-25 11:55:20|119.92|119.88|119.9|119.88|119.94|119.88|119.9|119.88|2944
1629892530000|2021-08-25 11:55:30|||||||||2513
1629892540000|2021-08-25 11:55:40|||||||||5000
1629892560000|2021-08-25 11:56:00|119.94|119.9|119.96|119.9|119.96|119.9|119.94|119.9|111
1629892590000|2021-08-25 11:56:30|119.98|119.92|119.98|119.94|120|119.96|119.92|119.9|34655
1629892600000|2021-08-25 11:56:40|120|119.92|119.98|119.94|120|119.94|119.98|119.92|4782
1629892620000|2021-08-25 11:57:00|||||||||8949
1629892630000|2021-08-25 11:57:10|120|119.92|119.98|119.94|120|119.94|119.94|119.92|10968
1629892670000|2021-08-25 11:57:50|||||||||3221
1629892680000|2021-08-25 11:58:00|120|119.92|119.96|119.92|120|119.94|119.96|119.92|19336
1629892690000|2021-08-25 11:58:10|119.94|119.9|119.96|119.92|119.96|119.92|119.94|119.9|9110
1629892700000|2021-08-25 11:58:20|||||||||16881
1629892710000|2021-08-25 11:58:30|||||||||489
1629892730000|2021-08-25 11:58:50|119.94|119.9|119.94|119.88|119.94|119.9|119.94|119.88|2548
1629892740000|2021-08-25 11:59:00|||||||||1500
1629892750000|2021-08-25 11:59:10|119.96|119.9|119.94|119.9|119.96|119.9|119.94|119.9|0
1629892760000|2021-08-25 11:59:20|119.96|119.92|119.98|119.9|120|119.92|119.96|119.9|7435
1629892770000|2021-08-25 11:59:30|119.96|119.92|119.98|119.92|119.98|119.92|119.96|119.9|0
1629892810000|2021-08-25 12:00:10|||||||||1180
1629892820000|2021-08-25 12:00:20|120||119.98||120||119.98||3230
1629892830000|2021-08-25 12:00:30|119.96|119.9|119.94|119.9|119.96|119.9|119.9|119.84|16809
1629892840000|2021-08-25 12:00:40|119.96|119.88|119.94|119.86|119.96|119.88|119.92|119.86|2077
1629892850000|2021-08-25 12:00:50|119.9||119.9||119.9||119.9||0
1629892860000|2021-08-25 12:01:00|119.88|119.84|119.9|119.86|119.9|119.86|119.88|119.82|9252
1629892880000|2021-08-25 12:01:20|119.88|119.82|119.9|119.86|119.9|119.86|119.86|119.8|4498
1629892890000|2021-08-25 12:01:30|||||||||17379
1629892920000|2021-08-25 12:02:00|119.94|119.88|119.94|119.86|119.94|119.88|119.94|119.86|51510
1629892930000|2021-08-25 12:02:10|119.92||119.92||119.92||119.92||115
1629892940000|2021-08-25 12:02:20|119.9|119.88|119.9|119.86|119.92|119.88|119.9|119.86|86
1629892960000|2021-08-25 12:02:40|119.92|119.88|119.94|119.88|119.94|119.88|119.92|119.86|4144
1629892970000|2021-08-25 12:02:50|119.92||119.92||119.92||119.92||0
1629892980000|2021-08-25 12:03:00|119.9|119.86|119.9|119.86|119.9|119.88|119.9|119.86|1765
1629892990000|2021-08-25 12:03:10||119.82||119.86||119.86||119.82|53173
1629893000000|2021-08-25 12:03:20|||||||||2000
1629893010000|2021-08-25 12:03:30|119.92||119.92||119.92||119.92||0
1629893020000|2021-08-25 12:03:40|119.9||119.9||119.9||119.9||0
1629893030000|2021-08-25 12:03:50|119.92||119.92||119.92||119.92||0
1629893040000|2021-08-25 12:04:00|119.9||119.92||119.92||119.9||12000
1629893050000|2021-08-25 12:04:10|||||||||163
1629893060000|2021-08-25 12:04:20|119.9||119.92||119.92||119.9||89
1629893070000|2021-08-25 12:04:30|119.9||119.92||119.92||119.9||0
1629893080000|2021-08-25 12:04:40|119.9||119.9||119.92||119.9||0
1629893090000|2021-08-25 12:04:50|119.88||119.9||119.9||119.88||600
1629893130000|2021-08-25 12:05:30|119.88|119.84|119.92|119.88|119.92|119.88|119.88|119.84|5915
1629893150000|2021-08-25 12:05:50|||||||||2021
1629893170000|2021-08-25 12:06:10|119.94|119.86|119.94|119.88|119.94|119.88|119.94|119.86|23976
1629893190000|2021-08-25 12:06:30|||||||||2000
1629893210000|2021-08-25 12:06:50|119.92|119.86|119.92|119.88|119.92|119.88|119.92|119.86|0
1629893230000|2021-08-25 12:07:10|119.94|119.86|119.92|119.86|119.94|119.86|119.92|119.86|1165
1629893240000|2021-08-25 12:07:20|119.94|119.88|119.88|119.82|119.94|119.88|119.86|119.8|23595
1629893250000|2021-08-25 12:07:30|119.9||119.9||119.9||119.9||1220
1629893260000|2021-08-25 12:07:40|119.86|119.84|119.86|119.84|119.86|119.86|119.86|119.84|0
1629893270000|2021-08-25 12:07:50|119.9|119.86|119.92|119.88|119.92|119.88|119.9|119.86|0
1629893280000|2021-08-25 12:08:00|119.9|119.86|119.9|119.86|119.9|119.88|119.9|119.86|6796
1629893290000|2021-08-25 12:08:10|119.88|119.82|119.88|119.82|119.88|119.86|119.88|119.82|3932
1629893300000|2021-08-25 12:08:20|||||||||400
1629893310000|2021-08-25 12:08:30|119.9||119.9||119.9||119.9||249
1629893320000|2021-08-25 12:08:40|119.88||119.88||119.88||119.88||0
1629893330000|2021-08-25 12:08:50|||||||||1500
1629893360000|2021-08-25 12:09:20|119.9|119.84|119.88|119.84|119.9|119.84|119.88|119.84|7612
1629893370000|2021-08-25 12:09:30|||||||||989
1629893390000|2021-08-25 12:09:50|||||||||20000
1629893400000|2021-08-25 12:10:00|119.86|119.82|119.86|119.82|119.88|119.84|119.84|119.78|11206
1629893420000|2021-08-25 12:10:20|119.88|119.84|119.88|119.84|119.88|119.84|119.86|119.82|1048
1629893430000|2021-08-25 12:10:30|||||||||14795
1629893510000|2021-08-25 12:11:50|119.86|119.82|119.88|119.84|119.88|119.84|119.86|119.82|342
1629893520000|2021-08-25 12:12:00|||||||||3834
1629893600000|2021-08-25 12:13:20|||||||||3000
1629893610000|2021-08-25 12:13:30|119.9|119.86|119.88|119.86|119.9|119.86|119.88|119.84|21939
1629893620000|2021-08-25 12:13:40||119.84||119.84||119.84||119.84|1
1629893640000|2021-08-25 12:14:00||119.86||119.84||119.86||119.84|1632
1629893660000|2021-08-25 12:14:20|||||||||200
1629893680000|2021-08-25 12:14:40|||||||||1100
1629893690000|2021-08-25 12:14:50|||||||||14336
1629893700000|2021-08-25 12:15:00|||||||||8571
1629893710000|2021-08-25 12:15:10|119.9|119.86|119.88|119.86|119.96|119.88|119.88|119.84|115394
1629893740000|2021-08-25 12:15:40|119.92|119.88|119.94|119.88|119.94|119.88|119.92|119.88|17367
1629893750000|2021-08-25 12:15:50|119.92||119.92||119.92||119.92||0
1629893770000|2021-08-25 12:16:10|||||||||2040
1629893790000|2021-08-25 12:16:30|||||||||6000
1629893800000|2021-08-25 12:16:40|119.9|119.86|119.88|119.86|119.9|119.86|119.88|119.84|18351
1629893810000|2021-08-25 12:16:50|||||||||100
1629893820000|2021-08-25 12:17:00|||||||||1002
1629893830000|2021-08-25 12:17:10||119.84||119.84||119.84||119.84|222
1629893860000|2021-08-25 12:17:40|119.9||119.9||119.9||119.9||1
1629893880000|2021-08-25 12:18:00|||||||||1626
1629893900000|2021-08-25 12:18:20|119.92|119.86|119.92|119.86|119.94|119.86|119.92|119.86|5
1629893940000|2021-08-25 12:19:00|||||||||21
1629893950000|2021-08-25 12:19:10|119.88||119.88||119.88||119.88||46873
1629893960000|2021-08-25 12:19:20|119.92|119.88|119.94|119.9|119.96|119.9|119.92|119.88|505
1629893970000|2021-08-25 12:19:30|||||||||379
1629893980000|2021-08-25 12:19:40|119.96|119.92|119.96|119.92|119.98|119.92|119.96|119.92|0
1629893990000|2021-08-25 12:19:50|119.98||119.98||119.98||119.98||0
1629894000000|2021-08-25 12:20:00|119.9|119.9|119.94|119.9|119.98|119.92|119.9|119.88|43200
1629894010000|2021-08-25 12:20:10|119.96||119.96||119.96||119.96||17336
1629894030000|2021-08-25 12:20:30|119.94|119.88|119.94|119.88|119.94|119.9|119.9|119.88|13164
1629894050000|2021-08-25 12:20:50|119.92|119.84|119.9|119.84|119.92|119.84|119.9|119.84|5077
1629894060000|2021-08-25 12:21:00|119.88||119.88||119.88||119.88||2050
1629894070000|2021-08-25 12:21:10|119.9|119.82|119.9|119.86|119.9|119.86|119.84|119.82|3988
1629894080000|2021-08-25 12:21:20|||||||||4213
1629894100000|2021-08-25 12:21:40|119.88|119.84|119.88|119.84|119.9|119.84|119.88|119.82|1338
1629894130000|2021-08-25 12:22:10|||||||||15845
1629894140000|2021-08-25 12:22:20|119.92|119.88|119.92|119.88|119.92|119.88|119.92|119.84|3053
1629894160000|2021-08-25 12:22:40|||||||||1649
1629894200000|2021-08-25 12:23:20|||||||||552
1629894210000|2021-08-25 12:23:30|||||||||1347
1629894290000|2021-08-25 12:24:50|119.9|119.86|119.9|119.86|119.92|119.86|119.88|119.86|8015
1629894310000|2021-08-25 12:25:10|119.88||119.9||119.9||119.88||0
1629894320000|2021-08-25 12:25:20|||||||||16419
1629894330000|2021-08-25 12:25:30|||||||||1262
1629894360000|2021-08-25 12:26:00|119.92|119.88|119.92|119.88|119.92|119.9|119.9|119.86|27660
1629894370000|2021-08-25 12:26:10|||||||||133
1629894390000|2021-08-25 12:26:30|||||||||1500
1629894410000|2021-08-25 12:26:50|119.94|119.9|119.96|119.92|119.96|119.92|119.94|119.9|6317
1629894430000|2021-08-25 12:27:10|119.98|119.94|119.98|119.94|119.98|119.94|119.98|119.94|0
1629894440000|2021-08-25 12:27:20|119.96|119.92|119.98|119.92|119.98|119.92|119.96|119.92|0
1629894450000|2021-08-25 12:27:30|||||||||6666
1629894460000|2021-08-25 12:27:40|||||||||20000
1629894470000|2021-08-25 12:27:50||119.94||119.94||119.94||119.94|3607
1629894480000|2021-08-25 12:28:00|120|119.96|120|119.96|120|119.96|119.98|119.96|6219
1629894490000|2021-08-25 12:28:10|||||||||2000
1629894500000|2021-08-25 12:28:20|119.98|119.94|119.98|119.94|119.98|119.94|119.96|119.94|12386
1629894550000|2021-08-25 12:29:10|||||||||6861
1629894570000|2021-08-25 12:29:30|||||||||5363
1629894590000|2021-08-25 12:29:50|119.94|119.92|119.94|119.92|119.94|119.92|119.94|119.92|5865
1629894620000|2021-08-25 12:30:20|||||||||16676
1629894630000|2021-08-25 12:30:30|119.98||119.98||119.98||119.98||2381
1629894650000|2021-08-25 12:30:50|119.96|119.9|119.94|119.92|119.96|119.92|119.94|119.9|9495
1629894670000|2021-08-25 12:31:10||119.9||119.92||119.92||119.9|1411
1629894680000|2021-08-25 12:31:20|119.96||119.94||119.96||119.94||5023
1629894690000|2021-08-25 12:31:30|119.9|119.9|119.9|119.86|119.94|119.9|119.9|119.84|18317
1629894700000|2021-08-25 12:31:40|119.92|119.88|119.94|119.88|119.94|119.88|119.9|119.88|26940
1629894710000|2021-08-25 12:31:50|119.96|119.94|119.94|119.88|120|119.96|119.94|119.88|33337
1629894720000|2021-08-25 12:32:00|||||||||2479
1629894730000|2021-08-25 12:32:10||119.9||119.9||119.9||119.9|1000
1629894740000|2021-08-25 12:32:20||119.88||119.88||119.88||119.88|0
1629894750000|2021-08-25 12:32:30|119.92|119.86|119.92|119.86|119.92|119.88|119.9|119.86|108267
1629894770000|2021-08-25 12:32:50|||||||||10532
1629894800000|2021-08-25 12:33:20|119.9|119.88|119.92|119.86|119.92|119.88|119.9|119.86|827
1629894810000|2021-08-25 12:33:30|119.9||119.9||119.9||119.9||584
1629894830000|2021-08-25 12:33:50|119.92|119.88|119.92|119.88|119.96|119.88|119.92|119.88|4288
1629894840000|2021-08-25 12:34:00|119.9|119.86|119.88|119.86|119.9|119.86|119.88|119.84|13385
1629894850000|2021-08-25 12:34:10||119.84||119.84||119.84||119.84|3118
1629894860000|2021-08-25 12:34:20|119.9|119.86|119.9|119.88|119.9|119.88|119.9|119.86|4777
1629894870000|2021-08-25 12:34:30||119.86||119.86||119.86||119.86|5751
1629894880000|2021-08-25 12:34:40|||||||||5594
1629894890000|2021-08-25 12:34:50|||||||||900
1629894910000|2021-08-25 12:35:10|||||||||2918
1629894970000|2021-08-25 12:36:10|119.88|119.84|119.86|119.84|119.9|119.84|119.86|119.84|30636
1629895000000|2021-08-25 12:36:40|||||||||71031
1629895020000|2021-08-25 12:37:00|||||||||72275
1629895030000|2021-08-25 12:37:10|119.82|119.82|119.96|119.9|119.96|119.92|119.82|119.8|98464
1629895040000|2021-08-25 12:37:20||119.92||119.9||119.92||119.9|1000
1629895050000|2021-08-25 12:37:30|119.98|119.92|119.98|119.92|119.98|119.92|119.96|119.92|6500
1629895060000|2021-08-25 12:37:40|119.96||119.96||119.96||119.96||0
1629895070000|2021-08-25 12:37:50|119.94|119.9|119.9|119.86|119.94|119.9|119.9|119.86|4833
1629895090000|2021-08-25 12:38:10|||||||||72594
1629895100000|2021-08-25 12:38:20|||||||||1650
1629895110000|2021-08-25 12:38:30|||||||||44295
1629895120000|2021-08-25 12:38:40|119.86|119.88|119.9|119.86|119.9|119.88|119.86|119.84|16800
1629895130000|2021-08-25 12:38:50|119.92|119.88|119.96|119.92|119.96|119.92|119.92|119.86|22268
1629895140000|2021-08-25 12:39:00|||||||||6572
1629895150000|2021-08-25 12:39:10||119.94||119.94||119.94||119.94|50
1629895180000|2021-08-25 12:39:40|119.98|119.96|119.98|119.94|120|119.96|119.96|119.94|6826
1629895190000|2021-08-25 12:39:50|120|119.96|120|119.96|120|119.96|120|119.96|0
1629895210000|2021-08-25 12:40:10|119.98|119.94|120|119.96|120|119.96|119.98|119.94|7970
1629895220000|2021-08-25 12:40:20|||||||||4553
1629895260000|2021-08-25 12:41:00|||||||||3500
1629895310000|2021-08-25 12:41:50|119.98|119.94|120|119.94|120|119.96|119.98|119.94|17527
1629895320000|2021-08-25 12:42:00|||||||||35576
1629895330000|2021-08-25 12:42:10|||||||||5514
1629895340000|2021-08-25 12:42:20|||||||||1674
1629895350000|2021-08-25 12:42:30|||||||||1000
1629895360000|2021-08-25 12:42:40||119.96||119.96||119.96||119.96|2126
1629895370000|2021-08-25 12:42:50||119.98||119.96||119.98||119.96|2
1629895390000|2021-08-25 12:43:10|120.02|119.98|120.16|120.12|120.2|120.16|120.02|119.98|783505
1629895400000|2021-08-25 12:43:20|120.18|120.14|120.16|120.14|120.18|120.14|120.1|120.08|121035
1629895410000|2021-08-25 12:43:30|120.18||120.18||120.22||120.18||8449
1629895420000|2021-08-25 12:43:40|120.22|120.16|120.22|120.16|120.22|120.18|120.2|120.14|564
1629895430000|2021-08-25 12:43:50|120.24|120.18|120.24|120.2|120.26|120.2|120.24|120.18|10200
1629895450000|2021-08-25 12:44:10|120.26|120.22|120.3|120.24|120.3|120.26|120.26|120.2|13742
1629895460000|2021-08-25 12:44:20|120.32|120.26|120.3|120.28|120.38|120.3|120.3|120.26|79334
1629895470000|2021-08-25 12:44:30|||||||||2545
1629895480000|2021-08-25 12:44:40|||||||||2141
1629895490000|2021-08-25 12:44:50|||||||||298
1629895500000|2021-08-25 12:45:00|120.34|120.3|120.24|120.22|120.4|120.34|120.24|120.22|62664
1629895510000|2021-08-25 12:45:10|120.26||120.26||120.26||120.26||28446
1629895520000|2021-08-25 12:45:20|120.2|120.2|120.22|120.18|120.26|120.22|120.2|120.16|44303
1629895540000|2021-08-25 12:45:40|120.2|120.16|120.2|120.16|120.28|120.22|120.18|120.14|23571
1629895550000|2021-08-25 12:45:50|120.18|120.14|120.18|120.14|120.18|120.14|120.16|120.14|3070
1629895560000|2021-08-25 12:46:00|120.2|120.16|120.2|120.16|120.2|120.16|120.2|120.16|14597
1629895570000|2021-08-25 12:46:10|||||||||5000
1629895580000|2021-08-25 12:46:20|||||||||4961
1629895590000|2021-08-25 12:46:30|||||||||16670
1629895600000|2021-08-25 12:46:40|120.18|120.14|120.16|120.1|120.18|120.14|120.12|120.04|29760
1629895610000|2021-08-25 12:46:50|120.14|120.06|120.14|120.08|120.16|120.1|120.14|120.06|828
1629895620000|2021-08-25 12:47:00|120.1|120.06|120.1|120.06|120.1|120.06|120.1|120.02|13098
1629895630000|2021-08-25 12:47:10|120.06|120.04|120.1|120.06|120.1|120.06|120.06|120|350
1629895670000|2021-08-25 12:47:50|120.14|120.08|120.12|120.1|120.14|120.1|120.12|120.06|102841
1629895680000|2021-08-25 12:48:00|120.1|120.06|120.12|120.06|120.12|120.1|120.1|120.06|3273
1629895690000|2021-08-25 12:48:10|120.1|120.08|120.1|120.04|120.1|120.08|120.08|120.04|3223
1629895700000|2021-08-25 12:48:20|120.08||120.08||120.08||120.08||1250
1629895710000|2021-08-25 12:48:30|120.1|120.06|120.1|120.06|120.1|120.06|120.1|120.04|442
1629895730000|2021-08-25 12:48:50|120.08|120.04|120.1|120.04|120.1|120.06|120.08|120.04|2600
1629895740000|2021-08-25 12:49:00|120.08|120.06|120.1|120.06|120.1|120.06|120.08|120.06|0
1629895760000|2021-08-25 12:49:20||120.08||120.06||120.08||120.06|55190
1629895770000|2021-08-25 12:49:30|120.12|120.08|120.12|120.1|120.12|120.1|120.12|120.08|18230
1629895780000|2021-08-25 12:49:40|120.14|120.08|120.16|120.12|120.18|120.12|120.12|120.08|4665
1629895800000|2021-08-25 12:50:00||120.14||120.12||120.14||120.12|10000
1629895810000|2021-08-25 12:50:10|120.14|120.1|120.14|120.08|120.14|120.1|120.1|120.06|17265
1629895850000|2021-08-25 12:50:50||120.06||120.06||120.06||120.06|174
1629895860000|2021-08-25 12:51:00||120.08||120.1||120.1||120.06|343
1629895870000|2021-08-25 12:51:10|||||||||1237
1629895880000|2021-08-25 12:51:20|120.12|120.08|120.14|120.08|120.14|120.1|120.12|120.08|2702
1629895890000|2021-08-25 12:51:30|120.12||120.12||120.12||120.12||1665
1629895910000|2021-08-25 12:51:50|120.14|120.1|120.12|120.1|120.14|120.1|120.12|120.1|1805
1629895920000|2021-08-25 12:52:00||120.08||120.08||120.08||120.08|1763
1629895960000|2021-08-25 12:52:40|120.14|120.1|120.14|120.12|120.14|120.12|120.14|120.1|3658
1629895970000|2021-08-25 12:52:50|||||||||1649
1629895980000|2021-08-25 12:53:00|120.16|120.14|120.16|120.12|120.16|120.14|120.14|120.1|20165
1629896000000|2021-08-25 12:53:20|120.18|120.14|120.2|120.16|120.2|120.16|120.18|120.14|3838
1629896010000|2021-08-25 12:53:30|||||||||2131
1629896020000|2021-08-25 12:53:40|||||||||57
1629896030000|2021-08-25 12:53:50|||||||||19675
1629896040000|2021-08-25 12:54:00|||||||||20641
1629896050000|2021-08-25 12:54:10|120.18|120.14|120.18|120.14|120.18|120.14|120.16|120.12|55781
1629896060000|2021-08-25 12:54:20||120.12||120.12||120.12||120.12|162
1629896070000|2021-08-25 12:54:30|120.12|120.1|120.2|120.14|120.2|120.14|120.12|120.1|39353
1629896080000|2021-08-25 12:54:40|120.18|120.12|120.18|120.12|120.18|120.14|120.16|120.12|2627
1629896100000|2021-08-25 12:55:00||120.14||120.14||120.14||120.12|17
1629896110000|2021-08-25 12:55:10|||||||||143
1629896150000|2021-08-25 12:55:50|||||||||5000
1629896200000|2021-08-25 12:56:40|||||||||17033
1629896220000|2021-08-25 12:57:00||120.16||120.16||120.16||120.14|3543
1629896230000|2021-08-25 12:57:10|120.2|120.18|120.2|120.14|120.2|120.18|120.18|120.14|12963
1629896240000|2021-08-25 12:57:20|120.18|120.16|120.18|120.16|120.18|120.16|120.18|120.16|4622
1629896250000|2021-08-25 12:57:30|120.2||120.18||120.2||120.18||6000
1629896270000|2021-08-25 12:57:50|||||||||30448
1629896280000|2021-08-25 12:58:00|120.16|120.14|120.16|120.14|120.18|120.14|120.16|120.14|18117
1629896290000|2021-08-25 12:58:10|||||||||5131
1629896300000|2021-08-25 12:58:20|120.18||120.16||120.18||120.16||9721
1629896310000|2021-08-25 12:58:30|120.18||120.18||120.18||120.18||83
1629896320000|2021-08-25 12:58:40||120.16||120.16||120.16||120.14|0
1629896330000|2021-08-25 12:58:50|||||||||1068
1629896350000|2021-08-25 12:59:10|120.2|120.18|120.26|120.2|120.26|120.2|120.2|120.18|208008
1629896360000|2021-08-25 12:59:20|120.28|120.22|120.24|120.2|120.28|120.24|120.24|120.16|50015
1629896370000|2021-08-25 12:59:30|120.26|120.22|120.26|120.22|120.26|120.22|120.26|120.22|5449
1629896390000|2021-08-25 12:59:50|||||||||4570
1629896410000|2021-08-25 13:00:10|120.24|120.24|120.3|120.24|120.3|120.26|120.24|120.24|12
1629896430000|2021-08-25 13:00:30|||||||||1750
1629896440000|2021-08-25 13:00:40|120.28||120.3||120.3||120.28||600
1629896450000|2021-08-25 13:00:50||120.26||120.26||120.26||120.26|124
1629896460000|2021-08-25 13:01:00|||||||||2273
1629896480000|2021-08-25 13:01:20|||||||||2041
1629896490000|2021-08-25 13:01:30|120.34|120.28|120.48|120.44|120.5|120.46|120.34|120.28|568482
1629896500000|2021-08-25 13:01:40||120.46||120.44||120.46||120.44|848
1629896510000|2021-08-25 13:01:50|120.5|120.46|120.52|120.48|120.52|120.5|120.5|120.46|32916
1629896520000|2021-08-25 13:02:00|120.54||120.52||120.54||120.52||1000
1629896530000|2021-08-25 13:02:10|120.5|120.46|120.56|120.5|120.6|120.5|120.48|120.44|291106
1629896540000|2021-08-25 13:02:20|120.54|120.48|120.58|120.5|120.58|120.5|120.48|120.46|37896
1629896550000|2021-08-25 13:02:30|||||||||16504
1629896560000|2021-08-25 13:02:40||120.52||120.52||120.52||120.52|0
1629896570000|2021-08-25 13:02:50|||||||||2064
1629896580000|2021-08-25 13:03:00|120.6|120.54|120.58|120.52|120.6|120.54|120.56|120.5|3579
1629896600000|2021-08-25 13:03:20|120.56|120.5|120.54|120.48|120.56|120.52|120.52|120.48|19212
1629896610000|2021-08-25 13:03:30|120.56|120.5|120.48|120.46|120.56|120.5|120.48|120.46|20418
1629896620000|2021-08-25 13:03:40|120.5|120.48|120.46|120.42|120.52|120.48|120.44|120.4|26263
1629896640000|2021-08-25 13:04:00|120.44|120.4|120.38|120.34|120.44|120.4|120.38|120.34|7467
1629896650000|2021-08-25 13:04:10|||||||||8000
1629896670000|2021-08-25 13:04:30|||||||||2472
1629896680000|2021-08-25 13:04:40|120.4|120.3|120.38|120.34|120.4|120.34|120.36|120.3|14826
1629896690000|2021-08-25 13:04:50|120.4||120.38||120.4||120.38||500
1629896700000|2021-08-25 13:05:00|120.4||120.38||120.4||120.38||494
1629896710000|2021-08-25 13:05:10|120.4||120.4||120.4||120.4||0
1629896720000|2021-08-25 13:05:20||120.32||120.34||120.34||120.32|3014
1629896730000|2021-08-25 13:05:30|||||||||2062
1629896740000|2021-08-25 13:05:40|120.38||120.38||120.38||120.38||5441
1629896750000|2021-08-25 13:05:50|120.4|120.36|120.4|120.34|120.4|120.38|120.4|120.34|22246
1629896760000|2021-08-25 13:06:00||120.36||120.36||120.36||120.36|83
1629896770000|2021-08-25 13:06:10|||||||||1689
1629896790000|2021-08-25 13:06:30|||||||||10000
1629896820000|2021-08-25 13:07:00|||||||||7089
1629896850000|2021-08-25 13:07:30|120.38||120.4||120.4||120.38||470
1629896870000|2021-08-25 13:07:50|||||||||10000
1629896880000|2021-08-25 13:08:00|120.38||120.4||120.4||120.38||2440
1629896900000|2021-08-25 13:08:20|||||||||352
1629896920000|2021-08-25 13:08:40|120.38|120.34|120.36|120.32|120.38|120.34|120.36|120.32|19791
1629896930000|2021-08-25 13:08:50|||||||||14791
1629896940000|2021-08-25 13:09:00|120.38|120.34|120.4|120.36|120.4|120.36|120.38|120.34|384
1629896950000|2021-08-25 13:09:10|120.38|120.34|120.4|120.34|120.4|120.34|120.38|120.34|1112
1629896960000|2021-08-25 13:09:20|||||||||59000
1629896970000|2021-08-25 13:09:30|120.38||120.38||120.38||120.38||170
1629896990000|2021-08-25 13:09:50|120.36|120.32|120.38|120.34|120.38|120.34|120.36|120.32|8267
1629897010000|2021-08-25 13:10:10|120.36|120.32|120.38|120.32|120.38|120.32|120.36|120.32|2987
1629897020000|2021-08-25 13:10:20|120.36|120.3|120.34|120.3|120.36|120.32|120.34|120.3|17372
1629897030000|2021-08-25 13:10:30|120.36|120.32|120.36|120.32|120.38|120.32|120.34|120.32|2013
1629897040000|2021-08-25 13:10:40|120.34|120.3|120.36|120.3|120.36|120.32|120.3|120.26|54869
1629897050000|2021-08-25 13:10:50||120.32||120.32||120.32||120.32|0
1629897060000|2021-08-25 13:11:00|120.38|120.3|120.3|120.28|120.4|120.32|120.3|120.24|22906
1629897080000|2021-08-25 13:11:20|120.34|120.3|120.3|120.28|120.34|120.3|120.3|120.28|86448
1629897090000|2021-08-25 13:11:30|120.34|120.3|120.38|120.32|120.38|120.34|120.34|120.3|44098
1629897100000|2021-08-25 13:11:40|120.3|120.3|120.36|120.32|120.38|120.32|120.3|120.28|50803
1629897110000|2021-08-25 13:11:50|120.38||120.38||120.38||120.38||6913
1629897120000|2021-08-25 13:12:00||120.34||120.34||120.34||120.34|1002
1629897140000|2021-08-25 13:12:20|120.4|120.36|120.4|120.36|120.4|120.36|120.4|120.34|9883
1629897150000|2021-08-25 13:12:30|120.38|120.34|120.4|120.34|120.4|120.34|120.38|120.34|11
1629897160000|2021-08-25 13:12:40|||||||||323
1629897180000|2021-08-25 13:13:00|120.38|120.32|120.36|120.32|120.38|120.32|120.34|120.32|15931
1629897190000|2021-08-25 13:13:10|120.34|120.3|120.32|120.28|120.34|120.3|120.3|120.28|14628
1629897200000|2021-08-25 13:13:20|120.34|120.3|120.34|120.3|120.36|120.3|120.34|120.3|9000
1629897210000|2021-08-25 13:13:30|120.36||120.34||120.36||120.34||0
1629897220000|2021-08-25 13:13:40|120.36|120.28|120.36|120.32|120.38|120.32|120.3|120.28|178823
1629897230000|2021-08-25 13:13:50|120.34|120.3|120.36|120.3|120.36|120.3|120.34|120.3|20641
1629897240000|2021-08-25 13:14:00|||||||||17200
1629897250000|2021-08-25 13:14:10|120.38||120.36||120.38||120.36||37316
1629897260000|2021-08-25 13:14:20|||||||||5000
1629897280000|2021-08-25 13:14:40|120.34|120.28|120.28|120.24|120.34|120.28|120.28|120.24|61504
1629897290000|2021-08-25 13:14:50|120.26||120.28||120.28||120.26||7776
1629897300000|2021-08-25 13:15:00|120.26|120.22|120.28|120.24|120.28|120.24|120.24|120.22|4290
1629897310000|2021-08-25 13:15:10|120.3|120.26|120.36|120.3|120.36|120.3|120.3|120.26|42678
1629897320000|2021-08-25 13:15:20|120.34||120.36||120.36||120.34||3228
1629897330000|2021-08-25 13:15:30|||||||||2405
1629897340000|2021-08-25 13:15:40|||||||||8902
1629897360000|2021-08-25 13:16:00|120.34|120.28|120.26|120.22|120.34|120.28|120.26|120.22|27052
1629897370000|2021-08-25 13:16:10|120.24|120.2|120.24|120.2|120.24|120.2|120.24|120.2|4237
1629897380000|2021-08-25 13:16:20||120.22||120.22||120.22||120.22|0
1629897390000|2021-08-25 13:16:30|||||||||1250
1629897410000|2021-08-25 13:16:50|120.26|120.24|120.28|120.26|120.3|120.26|120.26|120.24|469
1629897420000|2021-08-25 13:17:00|120.3||120.3||120.3||120.3||0
1629897430000|2021-08-25 13:17:10|120.28||120.28||120.28||120.28||0
1629897440000|2021-08-25 13:17:20|120.3|120.28|120.36|120.28|120.36|120.32|120.3|120.28|5269
1629897450000|2021-08-25 13:17:30|120.34||120.32||120.34||120.32||3883
1629897460000|2021-08-25 13:17:40|120.34||120.32||120.34||120.32||0
1629897470000|2021-08-25 13:17:50|120.3|120.26|120.32|120.26|120.34|120.3|120.28|120.24|12499
1629897480000|2021-08-25 13:18:00|||||||||5000
1629897490000|2021-08-25 13:18:10||120.24||120.26||120.26||120.24|0
1629897500000|2021-08-25 13:18:20|||||||||691
1629897510000|2021-08-25 13:18:30||120.28||120.26||120.28||120.26|3010
1629897520000|2021-08-25 13:18:40|120.3||120.3||120.3||120.3||0
1629897530000|2021-08-25 13:18:50|120.32||120.32||120.32||120.32||423
1629897550000|2021-08-25 13:19:10||120.28||120.26||120.28||120.26|19
1629897560000|2021-08-25 13:19:20|120.34|120.28|120.32|120.26|120.34|120.28|120.32|120.26|8655
1629897580000|2021-08-25 13:19:40|120.3|120.24|120.28|120.24|120.3|120.24|120.28|120.24|5840
1629897590000|2021-08-25 13:19:50|120.3|120.26|120.3|120.24|120.3|120.26|120.28|120.24|10676
1629897600000|2021-08-25 13:20:00|||||||||8181
1629897610000|2021-08-25 13:20:10|120.28|120.22|120.28|120.22|120.3|120.24|120.26|120.22|24604
1629897620000|2021-08-25 13:20:20|120.3|120.24|120.3|120.26|120.3|120.26|120.3|120.24|0
1629897630000|2021-08-25 13:20:30|120.28|120.22|120.26|120.22|120.28|120.22|120.26|120.22|2025
1629897640000|2021-08-25 13:20:40|120.28||120.28||120.28||120.28||96
1629897650000|2021-08-25 13:20:50|||||||||1500
1629897660000|2021-08-25 13:21:00|||||||||3293
1629897670000|2021-08-25 13:21:10|||||||||8000
1629897680000|2021-08-25 13:21:20|||||||||8177
1629897690000|2021-08-25 13:21:30|||||||||1651
1629897710000|2021-08-25 13:21:50|120.3|120.24|120.3|120.26|120.3|120.26|120.3|120.24|68
1629897720000|2021-08-25 13:22:00||120.28||120.26||120.28||120.26|8731
1629897740000|2021-08-25 13:22:20|||||||||3087
1629897770000|2021-08-25 13:22:50||120.28||120.26||120.28||120.26|6842
1629897780000|2021-08-25 13:23:00|120.32|120.28|120.34|120.3|120.36|120.32|120.3|120.26|68607
1629897790000|2021-08-25 13:23:10|||||||||5000
1629897800000|2021-08-25 13:23:20|120.32|120.28|120.34|120.28|120.34|120.3|120.32|120.28|9015
1629897810000|2021-08-25 13:23:30|120.32|120.3|120.32|120.28|120.34|120.3|120.32|120.28|17965
1629897830000|2021-08-25 13:23:50|120.28|120.26|120.3|120.28|120.3|120.28|120.28|120.26|4334
1629897850000|2021-08-25 13:24:10|120.28|120.26|120.28|120.24|120.28|120.26|120.28|120.24|17764
1629897860000|2021-08-25 13:24:20|120.3|120.26|120.3|120.26|120.3|120.26|120.28|120.24|2703
1629897870000|2021-08-25 13:24:30|120.32|120.28|120.32|120.28|120.34|120.3|120.32|120.28|5767
1629897880000|2021-08-25 13:24:40|120.3|120.26|120.32|120.26|120.32|120.28|120.3|120.26|10572
1629897890000|2021-08-25 13:24:50|120.34|120.28|120.36|120.28|120.36|120.28|120.34|120.28|9959
1629897900000|2021-08-25 13:25:00||120.3||120.3||120.3||120.3|4000
1629897910000|2021-08-25 13:25:10|||||||||16524
1629897920000|2021-08-25 13:25:20|||||||||2393
1629897930000|2021-08-25 13:25:30|120.34|120.28|120.32|120.26|120.34|120.28|120.3|120.26|11493
1629897950000|2021-08-25 13:25:50|||||||||7197
1629897980000|2021-08-25 13:26:20|120.34|120.28|120.32|120.26|120.34|120.3|120.32|120.26|5700
1629897990000|2021-08-25 13:26:30|||||||||5603
1629898000000|2021-08-25 13:26:40|120.3||120.3||120.3||120.3||147
1629898020000|2021-08-25 13:27:00|120.28|120.24|120.3|120.24|120.3|120.26|120.28|120.24|20226
1629898030000|2021-08-25 13:27:10|120.28||120.28||120.28||120.28||0
1629898060000|2021-08-25 13:27:40|||||||||5000
1629898070000|2021-08-25 13:27:50|120.26|120.22|120.24|120.2|120.26|120.22|120.22|120.16|11272
1629898080000|2021-08-25 13:28:00|120.26|120.22|120.24|120.22|120.26|120.22|120.24|120.22|4121
1629898090000|2021-08-25 13:28:10|120.22|120.2|120.22|120.18|120.22|120.2|120.2|120.18|3234
1629898100000|2021-08-25 13:28:20|120.2|120.16|120.18|120.14|120.2|120.16|120.18|120.14|3117
1629898110000|2021-08-25 13:28:30|||||||||7212
1629898120000|2021-08-25 13:28:40|120.2|120.16|120.22|120.18|120.22|120.18|120.2|120.16|14654
1629898130000|2021-08-25 13:28:50|120.2|120.16|120.18|120.14|120.2|120.16|120.16|120.14|10262
1629898140000|2021-08-25 13:29:00|120.16||120.16||120.16||120.16||18241
1629898150000|2021-08-25 13:29:10||120.12||120.12||120.14||120.12|3977
1629898160000|2021-08-25 13:29:20|120.18|120.1|120.2|120.16|120.22|120.16|120.1|120.08|61964
1629898180000|2021-08-25 13:29:40|||||||||5000
1629898190000|2021-08-25 13:29:50|120.18|120.14|120.2|120.14|120.2|120.14|120.18|120.14|4568
1629898200000|2021-08-25 13:30:00|120.22|120.16|120.2|120.16|120.24|120.22|120.2|120.14|16846
1629898210000|2021-08-25 13:30:10|120.18|120.14|120.14|120.08|120.2|120.16|120.12|120.08|19195
1629898220000|2021-08-25 13:30:20|120.12|120.1|120.1|120.06|120.12|120.1|120.08|120.04|3673
1629898230000|2021-08-25 13:30:30|120.08|120.04|120.08|120.02|120.1|120.08|120|119.98|54326
1629898240000|2021-08-25 13:30:40|120.1|120.04|120.1|120.04|120.1|120.04|120.1|120.04|1238
1629898250000|2021-08-25 13:30:50|120.08|120.06|120.2|120.14|120.22|120.14|120.08|120.06|40981
1629898260000|2021-08-25 13:31:00|120.22|120.16|120.2|120.16|120.22|120.16|120.18|120.14|4866
1629898270000|2021-08-25 13:31:10|120.18|120.14|120.18|120.14|120.18|120.14|120.16|120.14|6890
1629898280000|2021-08-25 13:31:20|120.16|120.12|120.14|120.08|120.16|120.12|120.14|120.08|5040
1629898290000|2021-08-25 13:31:30|||||||||17987
1629898300000|2021-08-25 13:31:40|120.12||120.12||120.12||120.12||5000
1629898310000|2021-08-25 13:31:50|120.1|120.06|120.08|120.02|120.1|120.08|120.06|120|54941
1629898320000|2021-08-25 13:32:00|120.06|120.04|119.94|119.88|120.06|120.04|119.92|119.86|98861
1629898330000|2021-08-25 13:32:10|119.92|119.86|119.92|119.86|119.92|119.88|119.88|119.8|7154
1629898340000|2021-08-25 13:32:20|119.94|119.88|120.04|119.98|120.08|120|119.94|119.88|40247
1629898350000|2021-08-25 13:32:30|120.02|119.96|120.04|119.98|120.04|119.98|120|119.96|20173
1629898360000|2021-08-25 13:32:40|120.06|120|120.04|120|120.06|120.02|120.04|120|5221
1629898370000|2021-08-25 13:32:50|120.06|120.02|119.98|119.92|120.06|120.02|119.94|119.92|53521
1629898380000|2021-08-25 13:33:00|119.96|119.94|119.96|119.92|119.98|119.94|119.94|119.92|60169
1629898390000|2021-08-25 13:33:10|119.94|119.9|119.82|119.78|119.94|119.9|119.8|119.78|19258
1629898400000|2021-08-25 13:33:20|119.8|119.76|119.7|119.68|119.82|119.76|119.7|119.68|28813
1629898410000|2021-08-25 13:33:30|119.72|119.7|119.72|119.66|119.76|119.7|119.7|119.66|72245
1629898420000|2021-08-25 13:33:40|119.7|119.64|119.68|119.64|119.72|119.66|119.64|119.58|20428
1629898430000|2021-08-25 13:33:50|119.72|119.66|119.72|119.68|119.76|119.7|119.72|119.66|40648
1629898440000|2021-08-25 13:34:00|119.7|119.66|119.66|119.62|119.7|119.66|119.66|119.62|14089
1629898450000|2021-08-25 13:34:10|119.7|119.64|119.66|119.62|119.72|119.66|119.66|119.62|6347
1629898460000|2021-08-25 13:34:20|119.64|119.6|119.62|119.58|119.64|119.6|119.6|119.54|22633
1629898470000|2021-08-25 13:34:30|119.64|119.6|119.62|119.58|119.7|119.64|119.62|119.58|28167
1629898480000|2021-08-25 13:34:40|119.64|119.6|119.62|119.58|119.7|119.62|119.62|119.58|26628
1629898490000|2021-08-25 13:34:50|119.64|119.6|119.62|119.58|119.68|119.62|119.6|119.58|50290
1629898500000|2021-08-25 13:35:00|119.6|119.56|119.6|119.56|119.62|119.56|119.56|119.52|39947
1629898510000|2021-08-25 13:35:10||119.58||119.56||119.58||119.56|165
1629898530000|2021-08-25 13:35:30|119.62|119.58|119.62|119.58|119.68|119.6|119.62|119.58|38999
1629898550000|2021-08-25 13:35:50|||||||||3983
1629898560000|2021-08-25 13:36:00|119.6|119.6|119.56|119.52|119.6|119.6|119.56|119.52|12489
1629898570000|2021-08-25 13:36:10|119.54|119.5|119.42|119.38|119.56|119.52|119.42|119.34|452529
1629898580000|2021-08-25 13:36:20|119.4|119.4|119.36|119.32|119.42|119.4|119.34|119.3|54839
1629898590000|2021-08-25 13:36:30|119.34|119.3|119.16|119.12|119.34|119.3|119.12|119.04|122266
1629898600000|2021-08-25 13:36:40|119.18|119.14|119|118.96|119.2|119.14|118.94|118.92|131971
1629898610000|2021-08-25 13:36:50|119.02|118.98|118.98|118.96|119.12|119.04|118.96|118.9|53830
1629898620000|2021-08-25 13:37:00|119|118.98|119.04|119|119.06|119|119|118.92|42478
1629898630000|2021-08-25 13:37:10|119.06|119.02|119.04|119|119.12|119.04|119.04|119|47442
1629898640000|2021-08-25 13:37:20|119.06|119.02|119.04|119.02|119.22|119.14|119.04|119|210215
1629898650000|2021-08-25 13:37:30|119.02|119|119|118.96|119.02|119|118.98|118.9|27610
1629898660000|2021-08-25 13:37:40|119.02|118.98|118.94|118.9|119.08|119|118.88|118.82|49794
1629898670000|2021-08-25 13:37:50|118.98|118.92|118.9|118.84|119|118.96|118.88|118.84|7510
1629898680000|2021-08-25 13:38:00|118.88|118.86|118.9|118.86|118.9|118.86|118.88|118.84|4730
1629898690000|2021-08-25 13:38:10|118.88|118.84|118.9|118.84|118.9|118.86|118.84|118.82|12785
1629898700000|2021-08-25 13:38:20|118.92|118.86|118.98|118.92|119|118.96|118.92|118.86|78997
1629898710000|2021-08-25 13:38:30|119|118.94|119|118.96|119.08|119|119|118.94|63051
1629898720000|2021-08-25 13:38:40|118.94|118.94|118.94|118.88|118.98|118.94|118.92|118.86|75035
1629898730000|2021-08-25 13:38:50||118.9||118.92||118.92||118.88|263
1629898740000|2021-08-25 13:39:00|118.96|118.94|118.98|118.92|118.98|118.94|118.94|118.92|36795
1629898750000|2021-08-25 13:39:10|118.96||118.96||118.96||118.96||4966
1629898770000|2021-08-25 13:39:30|118.94||118.94||118.94||118.94||361
1629898780000|2021-08-25 13:39:40||118.88||118.88||118.9||118.88|1967
1629898790000|2021-08-25 13:39:50||118.9||118.9||118.9||118.88|6
1629898800000|2021-08-25 13:40:00|118.96|118.92|118.98|118.94|118.98|118.94|118.96|118.92|12148
1629898810000|2021-08-25 13:40:10|119|118.96|119.22|119.2|119.26|119.2|119|118.96|100735
1629898820000|2021-08-25 13:40:20||119.18||119.18||119.18||119.18|5754
1629898830000|2021-08-25 13:40:30|119.2|119.16|119.16|119.12|119.2|119.16|119.16|119.12|15215
1629898840000|2021-08-25 13:40:40|119.14|119.08|119.12|119.08|119.14|119.08|119.1|119.06|9459
1629898850000|2021-08-25 13:40:50|119.14|119.1|119.22|119.16|119.24|119.16|119.14|119.08|20174
1629898860000|2021-08-25 13:41:00|119.2|119.14|119.2|119.18|119.22|119.18|119.2|119.14|2783
1629898870000|2021-08-25 13:41:10|119.22|119.16|119.28|119.24|119.32|119.24|119.22|119.14|21566
1629898880000|2021-08-25 13:41:20|119.3|119.26|119.26|119.24|119.36|119.28|119.26|119.22|10361
1629898890000|2021-08-25 13:41:30|119.28|119.26|119.36|119.28|119.38|119.28|119.28|119.26|5754
1629898900000|2021-08-25 13:41:40|||||||||2427
1629898910000|2021-08-25 13:41:50|119.38|119.3|119.54|119.48|119.56|119.48|119.38|119.3|1639
1629898920000|2021-08-25 13:42:00|119.56|119.46|119.58|119.5|119.6|119.5|119.56|119.44|0
1629898930000|2021-08-25 13:42:10|||||||||1600
1629898940000|2021-08-25 13:42:20|119.6|119.52|119.7|119.6|119.7|119.6|119.6|119.52|7734
1629898950000|2021-08-25 13:42:30|119.72|119.62|119.66|119.6|119.76|119.64|119.64|119.58|1651
1629898960000|2021-08-25 13:42:40|119.64|119.62|119.6|119.56|119.64|119.62|119.6|119.56|10034
1629898970000|2021-08-25 13:42:50|119.58|119.52|119.48|119.44|119.58|119.52|119.48|119.44|12664
1629898980000|2021-08-25 13:43:00|119.46|119.42|119.52|119.46|119.56|119.48|119.44|119.38|25078
1629898990000|2021-08-25 13:43:10|119.54|119.48|119.54|119.48|119.6|119.52|119.54|119.46|19282
1629899000000|2021-08-25 13:43:20||119.5||119.5||119.5||119.48|419
1629899010000|2021-08-25 13:43:30||119.48||119.5||119.5||119.48|0
1629899030000|2021-08-25 13:43:50|119.52|119.48|119.5|119.48|119.52|119.48|119.5|119.48|25
1629899040000|2021-08-25 13:44:00|119.52|119.5|119.46|119.42|119.6|119.52|119.46|119.4|13670
1629899050000|2021-08-25 13:44:10|119.48|119.4|119.52|119.46|119.52|119.46|119.48|119.4|3414
1629899060000|2021-08-25 13:44:20|119.54|119.48|119.54|119.48|119.56|119.48|119.52|119.46|83
1629899070000|2021-08-25 13:44:30|119.56||119.54||119.58||119.54||0
1629899080000|2021-08-25 13:44:40|119.56|119.5|119.66|119.6|119.7|119.62|119.56|119.5|8943
1629899090000|2021-08-25 13:44:50|119.64||119.64||119.66||119.64||1604
1629899100000|2021-08-25 13:45:00|119.66||119.66||119.66||119.64||1
1629899110000|2021-08-25 13:45:10|119.64|119.58|119.52|119.48|119.64|119.58|119.52|119.48|9719
1629899120000|2021-08-25 13:45:20|119.5|119.46|119.5|119.44|119.52|119.46|119.48|119.42|24931
1629899130000|2021-08-25 13:45:30|119.44|119.42|119.48|119.44|119.48|119.44|119.38|119.3|15847
1629899140000|2021-08-25 13:45:40|119.42|119.42|119.42|119.36|119.48|119.44|119.42|119.36|12396
1629899170000|2021-08-25 13:46:10|||||||||2367
1629899180000|2021-08-25 13:46:20|119.44|119.38|119.52|119.44|119.54|119.46|119.44|119.38|8677
1629899190000|2021-08-25 13:46:30|119.54|119.46|119.48|119.46|119.54|119.46|119.48|119.44|0
1629899210000|2021-08-25 13:46:50|||||||||1838
1629899220000|2021-08-25 13:47:00|119.52|119.48|119.56|119.5|119.62|119.54|119.52|119.46|7250
1629899240000|2021-08-25 13:47:20||119.52||119.52||119.52||119.5|145
1629899250000|2021-08-25 13:47:30|||||||||1982
1629899280000|2021-08-25 13:48:00|119.54|119.5|119.54|119.48|119.54|119.5|119.5|119.44|29552
1629899310000|2021-08-25 13:48:30|119.52|119.46|119.44|119.38|119.52|119.46|119.44|119.38|19424
1629899320000|2021-08-25 13:48:40|119.42|119.4|119.4|119.36|119.42|119.4|119.4|119.36|9196
1629899330000|2021-08-25 13:48:50|119.38|119.32|119.4|119.34|119.4|119.34|119.36|119.28|600
1629899340000|2021-08-25 13:49:00|119.36|119.32|119.36|119.32|119.36|119.34|119.34|119.32|694
1629899350000|2021-08-25 13:49:10||119.34||119.32||119.34||119.32|560
1629899360000|2021-08-25 13:49:20|119.38|119.34|119.36|119.34|119.44|119.36|119.36|119.34|14036
1629899390000|2021-08-25 13:49:50|119.34|119.32|119.32|119.28|119.34|119.32|119.3|119.28|6573
1629899400000|2021-08-25 13:50:00|119.34|119.3|119.42|119.36|119.46|119.38|119.34|119.3|10148
1629899410000|2021-08-25 13:50:10|119.44|119.38|119.46|119.4|119.46|119.4|119.42|119.38|8228
1629899420000|2021-08-25 13:50:20|119.48|119.42|119.52|119.46|119.58|119.5|119.48|119.42|8317
1629899430000|2021-08-25 13:50:30|119.54|119.48|119.54|119.46|119.56|119.5|119.52|119.46|5665
1629899440000|2021-08-25 13:50:40|119.52|119.42|119.46|119.42|119.52|119.42|119.46|119.4|1480
1629899450000|2021-08-25 13:50:50|||||||||2300
1629899460000|2021-08-25 13:51:00|||||||||2666
1629899490000|2021-08-25 13:51:30|119.48|119.44|119.42|119.38|119.54|119.5|119.42|119.36|38318
1629899500000|2021-08-25 13:51:40|119.46|119.4|119.5|119.46|119.5|119.46|119.42|119.38|15240
1629899510000|2021-08-25 13:51:50|119.48|119.42|119.5|119.42|119.5|119.44|119.46|119.42|3709
1629899520000|2021-08-25 13:52:00|119.48|119.44|119.48|119.44|119.5|119.44|119.48|119.42|50
1629899530000|2021-08-25 13:52:10||119.42||119.44||119.44||119.42|0
1629899540000|2021-08-25 13:52:20|||||||||9268
1629899550000|2021-08-25 13:52:30|119.5|119.46|119.44|119.4|119.5|119.46|119.42|119.38|13540
1629899560000|2021-08-25 13:52:40|119.46|119.42|119.48|119.4|119.5|119.42|119.4|119.38|15909
1629899570000|2021-08-25 13:52:50|119.46||119.46||119.46||119.46||0
1629899580000|2021-08-25 13:53:00||119.42||119.42||119.42||119.4|54
1629899590000|2021-08-25 13:53:10|119.48|119.44|119.48|119.42|119.48|119.44|119.48|119.42|2397
1629899600000|2021-08-25 13:53:20|119.46|119.44|119.5|119.44|119.5|119.48|119.46|119.44|7948
1629899610000|2021-08-25 13:53:30||119.46||119.46||119.46||119.44|50
1629899620000|2021-08-25 13:53:40|||||||||1500
1629899630000|2021-08-25 13:53:50|119.52|119.48|119.58|119.52|119.6|119.54|119.52|119.48|15005
1629899640000|2021-08-25 13:54:00|119.6|119.54|119.62|119.54|119.62|119.54|119.6|119.52|4295
1629899650000|2021-08-25 13:54:10|119.6|119.56|119.5|119.42|119.62|119.56|119.5|119.42|22427
1629899660000|2021-08-25 13:54:20|119.52|119.44|119.56|119.5|119.58|119.52|119.52|119.44|3082
1629899670000|2021-08-25 13:54:30|119.54|119.52|119.56|119.52|119.56|119.52|119.54|119.5|5691
1629899680000|2021-08-25 13:54:40|119.54|119.5|119.56|119.46|119.56|119.5|119.46|119.42|8213
1629899690000|2021-08-25 13:54:50|119.48|119.48|119.54|119.5|119.58|119.5|119.48|119.48|11320
1629899700000|2021-08-25 13:55:00|119.52|119.46|119.54|119.46|119.54|119.48|119.5|119.46|4965
1629899710000|2021-08-25 13:55:10|119.52|119.48|119.66|119.6|119.66|119.6|119.52|119.46|38662
1629899720000|2021-08-25 13:55:20|119.68|119.58|119.66|119.62|119.68|119.62|119.66|119.58|234
1629899740000|2021-08-25 13:55:40|119.7|119.64|119.68|119.62|119.7|119.66|119.68|119.62|4617
1629899750000|2021-08-25 13:55:50|119.66|119.6|119.62|119.58|119.66|119.6|119.62|119.58|12670
1629899770000|2021-08-25 13:56:10|119.66|119.6|119.7|119.64|119.7|119.64|119.66|119.6|7349
1629899780000|2021-08-25 13:56:20|119.72|119.66|119.72|119.68|119.8|119.72|119.7|119.66|7200
1629899790000|2021-08-25 13:56:30|119.7|119.66|119.68|119.62|119.74|119.68|119.66|119.62|30023
1629899800000|2021-08-25 13:56:40|119.66|119.6|119.78|119.7|119.78|119.7|119.66|119.6|5760
1629899820000|2021-08-25 13:57:00|119.76|119.72|119.74|119.68|119.76|119.72|119.72|119.68|3581
1629899830000|2021-08-25 13:57:10|119.72|119.7|119.76|119.7|119.76|119.7|119.7|119.66|12766
1629899840000|2021-08-25 13:57:20|||||||||1013
1629899850000|2021-08-25 13:57:30|119.74|119.68|119.74|119.68|119.74|119.68|119.72|119.68|1895
1629899860000|2021-08-25 13:57:40|119.72|119.64|119.68|119.64|119.72|119.64|119.68|119.64|1377
1629899870000|2021-08-25 13:57:50||119.66||119.66||119.66||119.66|58
1629899880000|2021-08-25 13:58:00|119.66|119.64|119.76|119.68|119.76|119.68|119.64|119.6|12440
1629899890000|2021-08-25 13:58:10|119.78|119.7|119.76|119.7|119.78|119.7|119.76|119.7|0
1629899900000|2021-08-25 13:58:20|119.8|119.72|119.88|119.8|119.9|119.82|119.8|119.72|3975
1629899910000|2021-08-25 13:58:30||119.82||119.82||119.82||119.82|889
1629899920000|2021-08-25 13:58:40|119.9|119.84|119.86|119.82|119.9|119.84|119.86|119.82|4829
1629899940000|2021-08-25 13:59:00|119.84|119.78|119.86|119.8|119.86|119.82|119.82|119.78|3239
1629899950000|2021-08-25 13:59:10|119.84||119.84||119.86||119.84||0
1629899980000|2021-08-25 13:59:40|119.82|119.78|119.74|119.68|119.82|119.78|119.74|119.68|28130
1629899990000|2021-08-25 13:59:50|119.72||119.74||119.74||119.72||9
1629900000000|2021-08-25 14:00:00||119.7||119.68||119.7||119.68|0
1629900020000|2021-08-25 14:00:20|119.72|119.66|119.72|119.66|119.74|119.68|119.7|119.66|24325
1629900030000|2021-08-25 14:00:30|119.74|119.68|119.64|119.58|119.74|119.68|119.64|119.58|5004
1629900040000|2021-08-25 14:00:40|119.62|119.6|119.68|119.6|119.7|119.64|119.6|119.58|9030
1629900050000|2021-08-25 14:00:50||119.58||119.6||119.6||119.58|0
1629900060000|2021-08-25 14:01:00|119.7|119.58|119.76|119.68|119.76|119.68|119.7|119.58|23720
1629900070000|2021-08-25 14:01:10|119.7|119.66|119.66|119.62|119.7|119.66|119.66|119.62|5158
1629900080000|2021-08-25 14:01:20|119.64|119.64|119.72|119.64|119.72|119.66|119.64|119.62|11410
1629900090000|2021-08-25 14:01:30|119.7|119.62|119.68|119.62|119.7|119.64|119.66|119.62|4850
1629900100000|2021-08-25 14:01:40|119.58|119.6|119.68|119.58|119.7|119.6|119.58|119.54|41600
1629900110000|2021-08-25 14:01:50|||||||||46
1629900140000|2021-08-25 14:02:20|119.7|119.6|119.74|119.68|119.74|119.7|119.68|119.6|10701
1629900150000|2021-08-25 14:02:30|119.72|119.66|119.72|119.68|119.74|119.68|119.72|119.66|2308
1629900160000|2021-08-25 14:02:40|119.7|119.66|119.64|119.6|119.7|119.66|119.64|119.58|14522
1629900170000|2021-08-25 14:02:50|119.62||119.62||119.62||119.62||0
1629900180000|2021-08-25 14:03:00|119.6|119.56|119.58|119.52|119.6|119.56|119.56|119.5|1222
1629900190000|2021-08-25 14:03:10||119.54||119.54||119.54||119.54|0
1629900200000|2021-08-25 14:03:20|119.6|119.56|119.58|119.54|119.64|119.58|119.58|119.54|2168
1629900210000|2021-08-25 14:03:30|119.62|119.56|119.62|119.6|119.64|119.6|119.58|119.54|10809
1629900220000|2021-08-25 14:03:40|119.6|119.58|119.76|119.66|119.76|119.68|119.6|119.56|13745
1629900230000|2021-08-25 14:03:50|119.72|119.68|119.72|119.66|119.72|119.68|119.7|119.66|3899
1629900240000|2021-08-25 14:04:00|119.7|119.64|119.72|119.66|119.72|119.68|119.7|119.64|1
1629900250000|2021-08-25 14:04:10|119.7|119.64|119.72|119.66|119.72|119.66|119.7|119.64|0
1629900260000|2021-08-25 14:04:20|119.7|119.64|119.6|119.54|119.7|119.64|119.6|119.54|19132
1629900270000|2021-08-25 14:04:30|119.62|119.56|119.62|119.58|119.62|119.58|119.62|119.54|2964
1629900280000|2021-08-25 14:04:40|119.64|119.6|119.7|119.62|119.7|119.62|119.62|119.6|6287
1629900290000|2021-08-25 14:04:50|119.72|119.64|119.68|119.62|119.74|119.64|119.68|119.62|1863
1629900310000|2021-08-25 14:05:10|119.66|119.6|119.6|119.54|119.66|119.6|119.58|119.54|5114
1629900320000|2021-08-25 14:05:20|119.62|119.56|119.66|119.62|119.68|119.62|119.62|119.56|3466
1629900330000|2021-08-25 14:05:30|119.68|119.64|119.76|119.7|119.76|119.7|119.68|119.64|2096
1629900340000|2021-08-25 14:05:40|119.74|119.66|119.7|119.64|119.74|119.68|119.68|119.64|1081
1629900350000|2021-08-25 14:05:50|119.68||119.68||119.72||119.68||0
1629900360000|2021-08-25 14:06:00|119.66|119.6|119.64|119.58|119.66|119.62|119.64|119.58|2860
1629900370000|2021-08-25 14:06:10|119.62|119.6|119.4|119.38|119.62|119.6|119.36|119.32|46572
1629900380000|2021-08-25 14:06:20|119.44|119.4|119.5|119.42|119.5|119.42|119.44|119.38|8773
1629900390000|2021-08-25 14:06:30|119.48|119.4|119.4|119.38|119.48|119.4|119.4|119.38|15911
1629900400000|2021-08-25 14:06:40|119.42|119.4|119.46|119.4|119.46|119.4|119.42|119.38|4362
1629900410000|2021-08-25 14:06:50|119.48|119.42|119.46|119.42|119.48|119.42|119.44|119.42|3
1629900420000|2021-08-25 14:07:00|119.48|119.4|119.54|119.46|119.54|119.46|119.48|119.4|6348
1629900430000|2021-08-25 14:07:10|119.56|119.48|119.58|119.5|119.58|119.5|119.54|119.46|2093
1629900450000|2021-08-25 14:07:30|119.6|119.52|119.62|119.56|119.62|119.56|119.58|119.52|7831
1629900460000|2021-08-25 14:07:40|119.6|119.54|119.62|119.54|119.62|119.54|119.58|119.54|2642
1629900470000|2021-08-25 14:07:50|119.6||119.6||119.6||119.58||3348
1629900480000|2021-08-25 14:08:00|119.58|119.52|119.48|119.44|119.58|119.52|119.46|119.44|14494
1629900510000|2021-08-25 14:08:30|119.46|119.42|119.4|119.34|119.46|119.42|119.36|119.32|7247
1629900520000|2021-08-25 14:08:40|119.38|119.32|119.42|119.34|119.42|119.34|119.36|119.32|7
1629900530000|2021-08-25 14:08:50|119.4|119.32|119.36|119.3|119.4|119.34|119.36|119.28|3115
1629900540000|2021-08-25 14:09:00|119.38||119.36||119.38||119.36||0
1629900550000|2021-08-25 14:09:10|119.38|119.32|119.42|119.36|119.42|119.36|119.38|119.32|219
1629900560000|2021-08-25 14:09:20|119.4|119.34|119.42|119.36|119.42|119.36|119.38|119.34|24405
1629900570000|2021-08-25 14:09:30|119.44|119.34|119.42|119.34|119.44|119.34|119.42|119.34|42
1629900580000|2021-08-25 14:09:40|119.32|119.36|119.36|119.3|119.42|119.36|119.32|119.3|27805
1629900590000|2021-08-25 14:09:50||119.34||119.34||119.34||119.34|0
1629900620000|2021-08-25 14:10:20|||||||||8572
1629900630000|2021-08-25 14:10:30|119.34|119.32|119.34|119.32|119.34|119.32|119.34|119.32|6354
1629900640000|2021-08-25 14:10:40|119.36|119.3|119.34|119.3|119.4|119.38|119.32|119.3|46804
1629900650000|2021-08-25 14:10:50|119.32|119.28|119.36|119.28|119.36|119.28|119.28|119.26|10469
1629900660000|2021-08-25 14:11:00|119.4|119.3|119.4|119.34|119.4|119.34|119.4|119.3|575
1629900670000|2021-08-25 14:11:10|119.38|119.32|119.34|119.28|119.38|119.32|119.32|119.26|4707
1629900680000|2021-08-25 14:11:20|119.32|119.26|119.32|119.24|119.32|119.26|119.26|119.22|4617
1629900690000|2021-08-25 14:11:30|119.3|119.26|119.3|119.24|119.3|119.26|119.3|119.24|913
1629900700000|2021-08-25 14:11:40|119.28|119.26|119.16|119.08|119.28|119.26|119.14|119.08|29502
1629900710000|2021-08-25 14:11:50|119.18|119.1|118.94|118.88|119.18|119.12|118.94|118.88|17255
1629900720000|2021-08-25 14:12:00|118.92|118.86|118.96|118.88|119|118.94|118.9|118.8|21910
1629900730000|2021-08-25 14:12:10|118.94|118.84|118.78|118.7|118.94|118.84|118.78|118.7|6158
1629900740000|2021-08-25 14:12:20|118.76|118.72|118.56|118.52|118.76|118.72|118.52|118.42|117360
1629900750000|2021-08-25 14:12:30|118.58|118.5|118.46|118.42|118.64|118.62|118.46|118.42|95517
1629900760000|2021-08-25 14:12:40|118.48|118.44|118.5|118.44|118.6|118.56|118.48|118.42|27355
1629900770000|2021-08-25 14:12:50|118.52|118.42|118.56|118.48|118.56|118.48|118.48|118.42|27339
1629900780000|2021-08-25 14:13:00|118.54|118.46|118.58|118.52|118.6|118.54|118.5|118.46|14043
1629900790000|2021-08-25 14:13:10|118.56|118.5|118.42|118.32|118.56|118.5|118.42|118.3|10024
1629900800000|2021-08-25 14:13:20|118.4|118.34|118.34|118.28|118.4|118.34|118.3|118.24|42324
1629900810000|2021-08-25 14:13:30|118.32|118.24|118.06|117.94|118.32|118.24|118.06|117.92|115724
1629900820000|2021-08-25 14:13:40|118.04|117.92|118.2|118.14|118.22|118.18|117.98|117.92|63005
1629900830000|2021-08-25 14:13:50|118.18|118.12|118.22|118.12|118.24|118.14|118.16|118.12|16881
1629900840000|2021-08-25 14:14:00|118.18|118.1|118.02|117.96|118.2|118.12|118.02|117.96|52815
1629900850000|2021-08-25 14:14:10|118.04|117.98|117.8|117.72|118.06|117.98|117.72|117.64|94244
1629900860000|2021-08-25 14:14:20|117.82|117.74|117.94|117.86|118.02|117.94|117.82|117.74|45247
1629900870000|2021-08-25 14:14:30|117.8|117.84|117.74|117.68|117.94|117.84|117.74|117.68|62376
1629900880000|2021-08-25 14:14:40|117.72|117.6|117.58|117.5|117.74|117.68|117.54|117.42|55955
1629900890000|2021-08-25 14:14:50|117.56|117.52|117.5|117.42|117.62|117.52|117.48|117.36|36098
1629900900000|2021-08-25 14:15:00|117.52|117.4|117.48|117.38|117.62|117.52|117.44|117.34|29473
1629900910000|2021-08-25 14:15:10|117.46|117.36|117.5|117.4|117.54|117.44|117.38|117.24|38079
1629900920000|2021-08-25 14:15:20|117.52|117.42|117.5|117.46|117.52|117.46|117.5|117.42|4080
1629900930000|2021-08-25 14:15:30|117.52|117.48|117.5|117.4|117.58|117.48|117.5|117.4|3833
1629900940000|2021-08-25 14:15:40|117.52|117.42|117.5|117.36|117.54|117.42|117.42|117.34|19403
1629900950000|2021-08-25 14:15:50|117.52|117.38|117.56|117.48|117.6|117.48|117.52|117.38|11060
1629900960000|2021-08-25 14:16:00|117.54|117.44|117.54|117.44|117.56|117.44|117.52|117.44|5535
1629900970000|2021-08-25 14:16:10|117.56|117.46|117.7|117.64|117.74|117.64|117.54|117.46|39921
1629900980000|2021-08-25 14:16:20|117.6|117.62|117.74|117.64|117.78|117.64|117.6|117.58|40470
1629900990000|2021-08-25 14:16:30|117.76|117.66|118.22|118.08|118.22|118.1|117.74|117.66|32443
1629901000000|2021-08-25 14:16:40|118.24|118.1|118|117.94|118.26|118.12|118|117.94|53402
1629901010000|2021-08-25 14:16:50|117.98|117.88|117.9|117.8|117.98|117.9|117.9|117.8|10676
1629901020000|2021-08-25 14:17:00|117.92|117.82|118|117.9|118.12|117.98|117.9|117.82|57143
1629901030000|2021-08-25 14:17:10|117.98|117.92|118.06|117.94|118.1|117.98|117.98|117.92|42991
1629901040000|2021-08-25 14:17:20|118.04|117.96|118.04|117.98|118.08|117.98|118.02|117.96|12013
1629901050000|2021-08-25 14:17:30|118.02|117.96|118.08|118.02|118.08|118.02|118|117.94|56605
1629901060000|2021-08-25 14:17:40|118.04|118.1|117.88|117.78|118.12|118.1|117.88|117.76|45574
1629901070000|2021-08-25 14:17:50|117.86|117.74|117.88|117.76|117.88|117.76|117.78|117.68|12248
1629901080000|2021-08-25 14:18:00|117.86|117.74|117.72|117.62|117.86|117.74|117.72|117.56|63143
1629901090000|2021-08-25 14:18:10|117.7|117.64|117.68|117.62|117.76|117.64|117.68|117.62|3500
1629901100000|2021-08-25 14:18:20|117.72|117.6|117.46|117.36|117.72|117.6|117.44|117.3|51017
1629901110000|2021-08-25 14:18:30|117.48|117.38|117.56|117.44|117.56|117.44|117.42|117.36|7661
1629901120000|2021-08-25 14:18:40|117.58|117.46|117.56|117.46|117.6|117.5|117.56|117.42|19105
1629901130000|2021-08-25 14:18:50|117.6|117.48|117.58|117.56|117.66|117.56|117.56|117.48|9448
1629901140000|2021-08-25 14:19:00|117.7|117.58|117.78|117.66|117.78|117.66|117.7|117.58|461
1629901150000|2021-08-25 14:19:10|117.76|117.64|117.74|117.64|117.76|117.66|117.74|117.62|67
1629901160000|2021-08-25 14:19:20|117.7|117.62|117.68|117.56|117.74|117.62|117.58|117.44|27428
1629901170000|2021-08-25 14:19:30|117.66|117.58|117.66|117.58|117.66|117.58|117.66|117.54|340
1629901180000|2021-08-25 14:19:40|117.64|117.56|117.6|117.52|117.64|117.58|117.6|117.52|3362
1629901190000|2021-08-25 14:19:50|117.64|117.54|117.66|117.58|117.66|117.6|117.64|117.54|42920
1629901200000|2021-08-25 14:20:00|117.64|117.54|117.52|117.44|117.64|117.54|117.52|117.44|11473
1629901210000|2021-08-25 14:20:10|||||||||116324
1629901220000|2021-08-25 14:20:20|117.5|117.42|117.38|117.36|117.5|117.42|117.38|117.34|13984
1629901230000|2021-08-25 14:20:30|117.36|117.34|117.26|117.14|117.36|117.34|117.26|117.12|21529
1629901240000|2021-08-25 14:20:40|117.2|117.12|117.16|117.1|117.26|117.14|117.12|117.08|6936
1629901250000|2021-08-25 14:20:50|117.18|117.12|117.28|117.2|117.32|117.22|117.18|117.08|39299
1629901260000|2021-08-25 14:21:00|117.3|117.22|117.28|117.22|117.3|117.24|117.26|117.18|21400
1629901270000|2021-08-25 14:21:10|117.26|117.24|117.24|117.2|117.28|117.24|117.2|117.16|40019
1629901280000|2021-08-25 14:21:20|117.22|117.18|117.14|117.1|117.22|117.18|117.12|117.1|21418
1629901290000|2021-08-25 14:21:30|117.12|117.08|117.08|117|117.12|117.08|117.08|117|7100
1629901300000|2021-08-25 14:21:40|117.06|116.98|116.98|116.96|117.06|116.98|116.92|116.9|43413
1629901310000|2021-08-25 14:21:50|116.9|116.92|116.98|116.92|117.1|117|116.9|116.88|84109
1629901320000|2021-08-25 14:22:00|116.96|116.86|116.98|116.92|116.98|116.92|116.9|116.8|47839
1629901330000|2021-08-25 14:22:10|116.96|116.94|116.98|116.88|117.1|117|116.96|116.86|58233
1629901340000|2021-08-25 14:22:20|116.96|116.9|116.92|116.86|116.96|116.92|116.92|116.84|18014
1629901350000|2021-08-25 14:22:30|116.9|116.88|116.98|116.9|117|116.9|116.9|116.84|90708
1629901360000|2021-08-25 14:22:40|117|116.92|116.92|116.88|117|116.92|116.92|116.86|10312
1629901370000|2021-08-25 14:22:50|116.94|116.9|116.92|116.86|117|116.94|116.9|116.86|41819
1629901380000|2021-08-25 14:23:00|116.9|116.88|116.9|116.84|116.9|116.88|116.9|116.84|597
1629901390000|2021-08-25 14:23:10|116.8|116.8|116.78|116.7|116.9|116.8|116.78|116.7|116442
1629901400000|2021-08-25 14:23:20|116.8|116.68|116.86|116.82|116.86|116.82|116.8|116.68|6584
1629901410000|2021-08-25 14:23:30|116.88|116.8|117|116.9|117.02|116.94|116.8|116.78|68488
1629901420000|2021-08-25 14:23:40|116.98|116.88|116.84|116.78|116.98|116.9|116.84|116.74|29594
1629901430000|2021-08-25 14:23:50|116.82|116.74|116.76|116.68|116.82|116.74|116.74|116.64|5221
1629901440000|2021-08-25 14:24:00|116.74|116.64|116.8|116.76|116.9|116.84|116.7|116.6|67457
1629901450000|2021-08-25 14:24:10|116.78|116.78|116.74|116.68|116.78|116.78|116.72|116.68|47882
1629901460000|2021-08-25 14:24:20|116.72|116.62|116.64|116.58|116.72|116.62|116.64|116.58|9041
1629901470000|2021-08-25 14:24:30|116.62|116.52|116.54|116.48|116.62|116.52|116.4|116.3|93588
1629901480000|2021-08-25 14:24:40|116.52||116.52||116.54||116.52||461
1629901490000|2021-08-25 14:24:50|116.5|116.46|116.2|116.16|116.5|116.46|116.2|116.16|84140
1629901500000|2021-08-25 14:25:00|116.22|116.18|116.3|116.24|116.34|116.26|116.1|116.06|176042
1629901510000|2021-08-25 14:25:10|116.28|116.26|116.24|116.2|116.32|116.3|116.22|116.2|83695
1629901520000|2021-08-25 14:25:20|116.22|116.18|116.26|116.14|116.3|116.18|116.1|116.06|193805
1629901530000|2021-08-25 14:25:30|116.24|116.12|116.2|116.1|116.24|116.12|116.1|116.08|93757
1629901540000|2021-08-25 14:25:40|116.22|116.12|116.24|116.14|116.24|116.14|116.2|116.12|29594
1629901550000|2021-08-25 14:25:50|116.22|116.1|116.26|116.2|116.26|116.2|116.14|116.04|34659
1629901560000|2021-08-25 14:26:00|116.24|116.16|116.24|116.14|116.26|116.16|116.22|116.14|3694
1629901570000|2021-08-25 14:26:10|116.1|116.12|116.12|116.08|116.24|116.12|116.08|116.04|62401
1629901580000|2021-08-25 14:26:20||116.06||116.04||116.08||116.02|89394
1629901590000|2021-08-25 14:26:30|116.1|116.02|115.64|115.52|116.1|116.02|115.64|115.52|209039
1629901600000|2021-08-25 14:26:40|115.62|115.54|115.46|115.36|115.68|115.6|115.42|115.26|50369
1629901610000|2021-08-25 14:26:50|115.52|115.38|115.58|115.52|115.68|115.56|115.4|115.34|122658
1629901620000|2021-08-25 14:27:00|115.6|115.5|115.62|115.52|115.64|115.58|115.58|115.5|71121
1629901630000|2021-08-25 14:27:10|115.64|115.54|115.44|115.34|115.68|115.6|115.44|115.28|245549
1629901640000|2021-08-25 14:27:20|115.4|115.3|115.5|115.44|115.5|115.44|115.32|115.22|13659
1629901650000|2021-08-25 14:27:30|115.52|115.46|115.6|115.5|115.6|115.5|115.5|115.44|42641
1629901660000|2021-08-25 14:27:40|115.58|115.52|115.7|115.66|115.7|115.68|115.58|115.5|322729
1629901670000|2021-08-25 14:27:50|115.74|115.64|115.5|115.46|115.76|115.68|115.5|115.4|126042
1629901680000|2021-08-25 14:28:00|115.52|115.48|115.68|115.6|115.68|115.6|115.52|115.48|69897
1629901690000|2021-08-25 14:28:10|115.7|115.68|115.66|115.6|115.74|115.68|115.66|115.6|17502
1629901700000|2021-08-25 14:28:20|115.64|115.58|115.54|115.46|115.64|115.58|115.54|115.46|18810
1629901710000|2021-08-25 14:28:30|115.56|115.48|115.64|115.56|115.66|115.56|115.54|115.46|42116
1629901720000|2021-08-25 14:28:40|115.66|115.58|115.68|115.62|115.7|115.64|115.66|115.56|22935
1629901730000|2021-08-25 14:28:50||115.64||115.64||115.64||115.64|7140
1629901740000|2021-08-25 14:29:00|115.66|115.62|115.54|115.48|115.66|115.62|115.5|115.4|60997
1629901750000|2021-08-25 14:29:10|115.56|115.5|115.52|115.46|115.56|115.52|115.52|115.46|40570
1629901760000|2021-08-25 14:29:20|115.5|115.42|115.48|115.42|115.52|115.44|115.38|115.28|50220
1629901770000|2021-08-25 14:29:30|115.46|115.4|115.28|115.22|115.46|115.4|115.28|115.22|14810
1629901780000|2021-08-25 14:29:40|115.3|115.24|115.44|115.34|115.44|115.38|115.3|115.22|93994
1629901790000|2021-08-25 14:29:50|115.46|115.36|115.34|115.26|115.48|115.42|115.3|115.26|124944
1629901800000|2021-08-25 14:30:00|115.38|115.28|115.28|115.2|115.4|115.28|115.24|115.2|58418
1629901810000|2021-08-25 14:30:10|115.3|115.22|115.32|115.26|115.38|115.3|115.3|115.22|50266
1629901820000|2021-08-25 14:30:20|115.34|115.28|115.16|115.04|115.36|115.28|115.16|115.02|36818
1629901830000|2021-08-25 14:30:30|115.18|115.06|115.14|115.06|115.18|115.14|115.14|115.06|21636
1629901840000|2021-08-25 14:30:40|115.12|115.08|115.12|115.06|115.14|115.08|115.12|115.06|31761
1629901850000|2021-08-25 14:30:50|115.1|115|114.94|114.88|115.12|115.06|114.92|114.8|130377
1629901860000|2021-08-25 14:31:00|114.92|114.84|115.06|114.96|115.08|114.96|114.7|114.68|187350
1629901870000|2021-08-25 14:31:10|115.04||115.04||115.04||115.04||36675
1629901880000|2021-08-25 14:31:20|115.02|114.94|114.82|114.74|115.06|114.98|114.82|114.74|88688
1629901890000|2021-08-25 14:31:30|114.84|114.76|115|114.88|115.04|114.96|114.84|114.76|35879
1629901900000|2021-08-25 14:31:40|114.96|114.84|114.9|114.8|114.96|114.84|114.9|114.8|11533
1629901910000|2021-08-25 14:31:50|114.92|114.82|114.94|114.9|115|114.9|114.92|114.82|17882
1629901920000|2021-08-25 14:32:00|114.92|114.88|114.84|114.82|114.92|114.88|114.84|114.76|42920
1629901930000|2021-08-25 14:32:10|114.82|114.76|114.82|114.76|114.82|114.76|114.7|114.66|57097
1629901940000|2021-08-25 14:32:20|114.7|114.74|114.58|114.46|114.84|114.8|114.52|114.4|155125
1629901950000|2021-08-25 14:32:30|114.56|114.48|114.42|114.36|114.6|114.5|114.42|114.36|57978
1629901960000|2021-08-25 14:32:40|114.4|114.32|114.44|114.28|114.46|114.32|114.2|114.14|126984
1629901970000|2021-08-25 14:32:50|114.42|114.3|114.26|114.16|114.48|114.32|114.22|114.08|72239
1629901980000|2021-08-25 14:33:00|114.28|114.18|114.5|114.4|114.6|114.44|114.26|114.18|44271
1629901990000|2021-08-25 14:33:10|114.48|114.42|114.5|114.44|114.64|114.52|114.48|114.4|59363
1629902000000|2021-08-25 14:33:20|114.48|114.46|114.46|114.42|114.5|114.46|114.44|114.36|49244
1629902010000|2021-08-25 14:33:30|114.5|114.44|114.4|114.34|114.62|114.48|114.38|114.3|56626
1629902020000|2021-08-25 14:33:40|114.42|114.36|114.42|114.36|114.52|114.46|114.4|114.36|105208
1629902030000|2021-08-25 14:33:50|114.44|114.38|114.48|114.42|114.52|114.42|114.4|114.34|81798
1629902040000|2021-08-25 14:34:00|114.52|114.44|114.48|114.4|114.52|114.46|114.46|114.4|66249
1629902050000|2021-08-25 14:34:10|114.5|114.42|114.36|114.3|114.52|114.42|114.36|114.26|50111
1629902060000|2021-08-25 14:34:20|114.38|114.34|114.38|114.34|114.38|114.34|114.36|114.32|17261
1629902070000|2021-08-25 14:34:30|114.34|114.28|114.36|114.34|114.38|114.36|114.34|114.28|20708
1629902080000|2021-08-25 14:34:40|114.3|114.3|114.38|114.28|114.42|114.32|114.3|114.22|35784
1629902090000|2021-08-25 14:34:50|114.36|114.26|114.36|114.28|114.38|114.28|114.34|114.26|44426
1629902100000|2021-08-25 14:35:00|114.28|114.26|114.5|114.4|114.5|114.4|114.28|114.22|39253
1629902110000|2021-08-25 14:35:10|114.48|114.42|114.44|114.4|114.58|114.54|114.44|114.4|132128
1629902120000|2021-08-25 14:35:20|114.48|114.42|114.26|114.18|114.5|114.42|114.26|114.18|53136
1629902130000|2021-08-25 14:35:30|114.24|114.16|114.08|114|114.24|114.16|114.08|114|42381
1629902140000|2021-08-25 14:35:40|114.1|114.02|113.98|113.9|114.12|114.02|113.98|113.88|24616
1629902150000|2021-08-25 14:35:50|113.96|113.88|113.88|113.84|113.98|113.94|113.88|113.84|69975
1629902160000|2021-08-25 14:36:00|113.86|113.8|114.08|114.02|114.14|114.06|113.84|113.8|109194
1629902170000|2021-08-25 14:36:10|114.1|114.08|114|113.96|114.1|114.08|114|113.96|39419
1629902180000|2021-08-25 14:36:20|114.02|113.98|114.1|114.08|114.1|114.08|114|113.98|227695
1629902190000|2021-08-25 14:36:30|114.08|114.06|114.34|114.28|114.5|114.4|114.08|114.04|355908
1629902200000|2021-08-25 14:36:40|114.36|114.3|114.32|114.28|114.4|114.34|114.26|114.2|140975
1629902210000|2021-08-25 14:36:50|114.36|114.3|114.62|114.54|114.7|114.58|114.32|114.3|213449
1629902220000|2021-08-25 14:37:00|114.6|114.56|114.78|114.72|114.8|114.74|114.58|114.52|52946
1629902230000|2021-08-25 14:37:10|114.76|114.7|114.84|114.8|114.88|114.84|114.74|114.68|41432
1629902240000|2021-08-25 14:37:20|114.82|114.78|114.9|114.82|114.92|114.82|114.78|114.7|41590
1629902250000|2021-08-25 14:37:30|114.92|114.84|115.14|115.04|115.16|115.06|114.92|114.84|61732
1629902260000|2021-08-25 14:37:40|115.16|115|115.22|115.14|115.26|115.22|115.08|115|69306
1629902270000|2021-08-25 14:37:50|115.26|115.16|115.28|115.22|115.3|115.22|115.12|115.04|79176
1629902280000|2021-08-25 14:38:00|115.26|115.2|115.22|115.14|115.26|115.2|115.18|115.08|19614
1629902290000|2021-08-25 14:38:10|115.2|115.16|115.38|115.32|115.44|115.34|115.2|115.16|63148
1629902300000|2021-08-25 14:38:20|115.36|115.34|115.54|115.44|115.54|115.5|115.36|115.3|96389
1629902310000|2021-08-25 14:38:30|115.56|115.54|115.94|115.86|115.96|115.86|115.52|115.44|139311
1629902320000|2021-08-25 14:38:40|115.96|115.88|116.24|116.14|116.36|116.24|115.96|115.8|212985
1629902330000|2021-08-25 14:38:50|116.3|116.16|116.04|115.96|116.38|116.2|116.02|115.9|103746
1629902340000|2021-08-25 14:39:00|116.02|115.98|116|115.9|116.02|115.98|116|115.88|44056
1629902350000|2021-08-25 14:39:10|116.02|115.92|116.14|116.1|116.22|116.14|116.02|115.92|68325
1629902360000|2021-08-25 14:39:20|116.12|116.08|116.12|116.02|116.12|116.1|116.12|116|16200
1629902370000|2021-08-25 14:39:30|116.1|116|116|115.94|116.1|116|116|115.86|11344
1629902380000|2021-08-25 14:39:40|115.98|115.92|115.86|115.8|115.98|115.92|115.86|115.78|31466
1629902390000|2021-08-25 14:39:50|115.84|115.78|115.84|115.76|115.84|115.78|115.84|115.72|4690
1629902400000|2021-08-25 14:40:00|115.8|115.74|115.98|115.94|116.16|116.06|115.78|115.7|61670
1629902410000|2021-08-25 14:40:10|116|115.96|115.94|115.88|116|115.96|115.88|115.86|41073
1629902420000|2021-08-25 14:40:20|115.92|115.86|115.76|115.68|115.94|115.88|115.76|115.68|60639
1629902430000|2021-08-25 14:40:30|115.78|115.7|115.98|115.9|116|115.92|115.78|115.68|78413
1629902440000|2021-08-25 14:40:40|115.94|115.88|115.88|115.76|115.94|115.88|115.82|115.72|62505
1629902450000|2021-08-25 14:40:50|115.86|115.74|115.88|115.82|115.88|115.84|115.8|115.72|90325
1629902460000|2021-08-25 14:41:00|115.86|115.8|115.86|115.82|115.88|115.82|115.86|115.8|30032
1629902480000|2021-08-25 14:41:20|||||||||14191
1629902490000|2021-08-25 14:41:30|115.84|115.8|115.86|115.74|115.88|115.84|115.84|115.74|35717
1629902500000|2021-08-25 14:41:40||115.76||115.76||115.76||115.76|13559
1629902510000|2021-08-25 14:41:50|||||||||28851
1629902520000|2021-08-25 14:42:00|115.88|115.78|116.22|116.08|116.32|116.2|115.88|115.78|62228
1629902530000|2021-08-25 14:42:10|116.2|116.06|116.04|115.96|116.2|116.06|116.02|115.92|108270
1629902540000|2021-08-25 14:42:20|116.06|115.98|116.14|116.04|116.2|116.04|116.04|115.98|2515
1629902550000|2021-08-25 14:42:30|116.2||116.14||116.2||116.14||8734
1629902560000|2021-08-25 14:42:40|116.12|116.02|116.12|116.02|116.12|116.04|116.12|116|20215
1629902570000|2021-08-25 14:42:50|116|116|116.4|116.24|116.5|116.36|116|115.98|107275
1629902580000|2021-08-25 14:43:00|116.38|116.26|116.26|116.14|116.38|116.26|116.24|116.12|17663
1629902590000|2021-08-25 14:43:10|116.24||116.24||116.24||116.24||0
1629902600000|2021-08-25 14:43:20|116.18|116.1|116.32|116.16|116.34|116.16|116.16|116.04|50968
1629902610000|2021-08-25 14:43:30|116.34|116.18|116.48|116.36|116.5|116.42|116.34|116.18|19397
1629902620000|2021-08-25 14:43:40|116.46|116.38|116.38|116.28|116.52|116.4|116.38|116.22|18951
1629902640000|2021-08-25 14:44:00|116.36|116.3|116.36|116.28|116.4|116.32|116.34|116.26|37850
1629902650000|2021-08-25 14:44:10|116.38|116.3|116.5|116.38|116.52|116.38|116.36|116.3|14592
1629902660000|2021-08-25 14:44:20|116.48||116.48||116.48||116.48||4578
1629902670000|2021-08-25 14:44:30|116.44|116.4|116.66|116.5|116.66|116.5|116.44|116.4|10976
1629902690000|2021-08-25 14:44:50|116.6|116.52|116.58|116.5|116.6|116.52|116.58|116.5|12416
1629902700000|2021-08-25 14:45:00|116.56|116.46|116.44|116.3|116.56|116.46|116.38|116.3|21215
1629902710000|2021-08-25 14:45:10|116.42|116.32|116.3|116.16|116.42|116.32|116.3|116.16|12815
1629902720000|2021-08-25 14:45:20||116.18||116.18||116.18||116.18|3134
1629902730000|2021-08-25 14:45:30|116.34|116.2|116.62|116.48|116.64|116.48|116.3|116.2|14132
1629902740000|2021-08-25 14:45:40|116.6|116.44|116.5|116.36|116.62|116.48|116.5|116.34|17342
1629902750000|2021-08-25 14:45:50|116.48||116.48||116.48||116.48||91890
1629902760000|2021-08-25 14:46:00|116.5|116.48|116.48|116.42|116.5|116.48|116.48|116.34|101240
1629902770000|2021-08-25 14:46:10||116.36||116.4||116.4||116.34|0
1629902780000|2021-08-25 14:46:20|116.46|116.42|116.46|116.36|116.46|116.42|116.46|116.34|10570
1629902790000|2021-08-25 14:46:30|||||||||8108
1629902800000|2021-08-25 14:46:40|||||||||3630
1629902820000|2021-08-25 14:47:00|||||||||7176
1629902840000|2021-08-25 14:47:20|116.44|116.32|116.4|116.3|116.44|116.32|116.4|116.3|2466
1629902850000|2021-08-25 14:47:30|116.38|116.34|116.38|116.3|116.38|116.34|116.38|116.28|3613
1629902870000|2021-08-25 14:47:50||116.32||116.32||116.32||116.32|10943
1629902880000|2021-08-25 14:48:00|116.4|116.4|116.68|116.58|116.7|116.6|116.34|116.32|58456
1629902890000|2021-08-25 14:48:10|116.66|116.56|116.66|116.56|116.66|116.58|116.66|116.48|1551
1629902900000|2021-08-25 14:48:20|||||||||850
1629902910000|2021-08-25 14:48:30|116.64|116.5|116.62|116.52|116.64|116.52|116.62|116.5|32015
1629902920000|2021-08-25 14:48:40|116.6|116.5|116.58|116.48|116.6|116.5|116.58|116.48|21211
1629902930000|2021-08-25 14:48:50|116.6|116.62|116.54|116.42|116.7|116.62|116.52|116.38|84741
1629902940000|2021-08-25 14:49:00||116.44||116.46||116.46||116.44|12818
1629902950000|2021-08-25 14:49:10|||||||||60119
1629902960000|2021-08-25 14:49:20|116.56|116.48|116.68|116.56|116.7|116.56|116.56|116.48|48616
1629902970000|2021-08-25 14:49:30|116.7||116.68||116.7||116.68||2552
1629902980000|2021-08-25 14:49:40|116.66||116.68||116.68||116.66||0
1629902990000|2021-08-25 14:49:50|116.66||116.66||116.66||116.66||3
1629903000000|2021-08-25 14:50:00|116.62|116.54|116.46|116.38|116.64|116.56|116.46|116.36|31890
1629903010000|2021-08-25 14:50:10|116.5|116.4|116.54|116.44|116.54|116.44|116.5|116.38|22301
1629903020000|2021-08-25 14:50:20|116.56|116.46|116.66|116.6|116.7|116.6|116.56|116.46|56974
1629903030000|2021-08-25 14:50:30|116.64|116.56|116.66|116.58|116.66|116.6|116.64|116.56|36293
1629903060000|2021-08-25 14:51:00|116.7|116.6|116.84|116.76|116.86|116.76|116.7|116.6|37552
1629903070000|2021-08-25 14:51:10|116.82|116.74|117|116.9|117|116.9|116.8|116.64|107531
1629903080000|2021-08-25 14:51:20|116.98|116.86|116.86|116.74|116.98|116.9|116.76|116.6|44030
1629903090000|2021-08-25 14:51:30|116.84|116.76|116.84|116.74|116.86|116.76|116.84|116.7|81991
1629903100000|2021-08-25 14:51:40|116.82|116.7|116.84|116.76|116.84|116.76|116.82|116.68|11505
1629903110000|2021-08-25 14:51:50|116.86|116.78|116.96|116.82|116.98|116.82|116.84|116.78|53394
1629903120000|2021-08-25 14:52:00||116.84||116.88||116.88||116.84|14268
1629903130000|2021-08-25 14:52:10|116.94|116.9|116.96|116.86|116.96|116.9|116.94|116.84|11284
1629903140000|2021-08-25 14:52:20|||||||||4245
1629903160000|2021-08-25 14:52:40|116.98|116.88|117.34|117.22|117.38|117.22|116.98|116.88|36865
1629903170000|2021-08-25 14:52:50|117.32|117.24|117.3|117.14|117.32|117.24|117.22|117.08|46997
1629903180000|2021-08-25 14:53:00|117.28||117.28||117.28||117.28||8924
1629903190000|2021-08-25 14:53:10|117.24|117.12|117.16|117.04|117.24|117.12|117.1|117.02|40703
1629903200000|2021-08-25 14:53:20|117.18|117.06|117.1|117.02|117.28|117.1|117.08|117.02|33820
1629903210000|2021-08-25 14:53:30|117.16|117.04|117.18|117.04|117.18|117.04|117.16|117.04|40785
1629903220000|2021-08-25 14:53:40|117.22|117.06|117.18|117.06|117.22|117.06|117.18|117.04|6162
1629903230000|2021-08-25 14:53:50|117.2|117.08|117.1|117.02|117.2|117.08|117.1|117.02|12095
1629903240000|2021-08-25 14:54:00|117.08|117|117|116.92|117.08|117|117|116.9|59199
1629903270000|2021-08-25 14:54:30|||||||||5133
1629903280000|2021-08-25 14:54:40|116.98|116.9|116.96|116.86|116.98|116.9|116.92|116.78|38917
1629903290000|2021-08-25 14:54:50|116.98|116.88|117|116.88|117|116.88|116.98|116.88|31474
1629903310000|2021-08-25 14:55:10|||||||||17152
1629903320000|2021-08-25 14:55:20|117.02|116.9|117|116.92|117.02|116.94|117|116.9|3800
1629903330000|2021-08-25 14:55:30|117.02|116.94|117.04|117|117.06|117.02|117.02|116.94|87341
1629903340000|2021-08-25 14:55:40|116.96|116.96|116.92|116.86|117.04|116.96|116.9|116.84|54503
1629903350000|2021-08-25 14:55:50|116.9|116.84|116.88|116.78|116.9|116.84|116.86|116.78|3896
1629903360000|2021-08-25 14:56:00||116.8||116.8||116.8||116.8|1020
1629903370000|2021-08-25 14:56:10|||||||||1400
1629903380000|2021-08-25 14:56:20|116.9|116.82|116.9|116.78|116.94|116.82|116.84|116.76|46997
1629903390000|2021-08-25 14:56:30|116.92|116.82|116.92|116.82|116.92|116.82|116.92|116.82|0
1629903400000|2021-08-25 14:56:40|116.9|116.78|116.86|116.78|116.9|116.82|116.86|116.78|12235
1629903410000|2021-08-25 14:56:50|116.84|116.76|116.8|116.7|116.84|116.76|116.76|116.7|21131
1629903420000|2021-08-25 14:57:00|||||||||5150
1629903430000|2021-08-25 14:57:10|116.78|116.72|116.78|116.72|116.78|116.72|116.78|116.72|15731
1629903440000|2021-08-25 14:57:20|116.76|116.7|116.74|116.64|116.78|116.7|116.74|116.64|5532
1629903450000|2021-08-25 14:57:30|116.72|116.62|116.66|116.54|116.72|116.62|116.66|116.54|5630
1629903460000|2021-08-25 14:57:40|116.6|116.52|116.4|116.32|116.6|116.58|116.4|116.32|6411
1629903470000|2021-08-25 14:57:50|116.44|116.34|116.4|116.34|116.44|116.36|116.4|116.34|11372
1629903480000|2021-08-25 14:58:00|116.42|116.32|116.36|116.3|116.42|116.32|116.36|116.3|4189
1629903490000|2021-08-25 14:58:10|116.34|116.28|116.3|116.24|116.34|116.28|116.3|116.2|10070
1629903500000|2021-08-25 14:58:20|116.28|116.22|116.26|116.16|116.28|116.22|116.18|116.12|5839
1629903510000|2021-08-25 14:58:30|116.24|116.18|116.24|116.14|116.24|116.2|116.24|116.14|3011
1629903520000|2021-08-25 14:58:40||116.18||116.14||116.18||116.14|1024
1629903530000|2021-08-25 14:58:50|116.22|116.12|116.24|116.12|116.24|116.12|116.12|116|60403
1629903540000|2021-08-25 14:59:00|116.28|116.14|116.28|116.18|116.3|116.18|116.24|116.14|5047
1629903550000|2021-08-25 14:59:10|116.26|116.2|116.22|116.16|116.26|116.2|116.22|116.16|11459
1629903560000|2021-08-25 14:59:20|116.2|116.14|116.3|116.14|116.3|116.14|116.16|116.12|32497
1629903570000|2021-08-25 14:59:30|116.28||116.28||116.28||116.28||30
1629903580000|2021-08-25 14:59:40|||||||||4302
1629903590000|2021-08-25 14:59:50|||||||||1000
1629903600000|2021-08-25 15:00:00|116.26|116.12|116.4|116.3|116.46|116.3|116.16|116.08|39566
1629903610000|2021-08-25 15:00:10|||||||||1473
1629903620000|2021-08-25 15:00:20|116.38|116.32|116.38|116.3|116.4|116.32|116.38|116.28|6486
1629903630000|2021-08-25 15:00:30|116.36||116.36||116.38||116.36||6845
1629903640000|2021-08-25 15:00:40||116.28||116.28||116.28||116.28|0
1629903650000|2021-08-25 15:00:50||116.3||116.3||116.3||116.3|11964
1629903660000|2021-08-25 15:01:00|116.34|116.28|116.32|116.26|116.34|116.28|116.32|116.24|13739
1629903680000|2021-08-25 15:01:20|116.3|116.24|116.28|116.22|116.32|116.24|116.28|116.22|22966
1629903690000|2021-08-25 15:01:30|||||||||7642
1629903710000|2021-08-25 15:01:50|116.3|116.24|116.48|116.42|116.52|116.42|116.28|116.24|21246
1629903720000|2021-08-25 15:02:00|116.46|116.4|116.44|116.34|116.46|116.4|116.44|116.32|5382
1629903730000|2021-08-25 15:02:10|116.42|116.36|116.42|116.36|116.42|116.36|116.42|116.36|800
1629903760000|2021-08-25 15:02:40|116.44|116.38|116.58|116.46|116.58|116.46|116.42|116.36|21672
1629903770000|2021-08-25 15:02:50|116.56||116.58||116.58||116.56||9209
1629903780000|2021-08-25 15:03:00|||||||||75
1629903800000|2021-08-25 15:03:20|||||||||4500
1629903810000|2021-08-25 15:03:30|116.6|116.48|116.64|116.54|116.64|116.54|116.6|116.48|1800
1629903820000|2021-08-25 15:03:40|116.66|116.56|116.64|116.58|116.66|116.58|116.64|116.56|8972
1629903840000|2021-08-25 15:04:00|116.62|116.56|116.7|116.62|116.7|116.62|116.62|116.56|33907
1629903850000|2021-08-25 15:04:10|116.72||116.7||116.72||116.7||12680
1629903860000|2021-08-25 15:04:20|116.68|116.6|116.64|116.58|116.68|116.6|116.64|116.56|28723
1629903880000|2021-08-25 15:04:40||116.6||116.58||116.6||116.58|11200
1629903900000|2021-08-25 15:05:00|116.66|116.6|116.64|116.58|116.66|116.62|116.62|116.58|5207
1629903930000|2021-08-25 15:05:30|||||||||205
1629903940000|2021-08-25 15:05:40|116.66|116.6|116.66|116.58|116.66|116.6|116.62|116.56|12850
1629903960000|2021-08-25 15:06:00|||||||||825
1629903970000|2021-08-25 15:06:10|||||||||1723
1629903980000|2021-08-25 15:06:20|||||||||800
1629903990000|2021-08-25 15:06:30|116.68|116.62|116.66|116.58|116.7|116.64|116.64|116.58|4671
1629904000000|2021-08-25 15:06:40|116.68|116.62|116.68|116.62|116.7|116.64|116.64|116.58|4056
1629904010000|2021-08-25 15:06:50|116.66|116.64|116.68|116.62|116.68|116.64|116.64|116.6|49891
1629904020000|2021-08-25 15:07:00|116.66|116.6|116.66|116.58|116.66|116.62|116.62|116.58|5730
1629904030000|2021-08-25 15:07:10|116.64|116.56|116.58|116.5|116.66|116.56|116.58|116.5|21044
1629904040000|2021-08-25 15:07:20|||||||||1321
1629904060000|2021-08-25 15:07:40|116.56|116.46|116.52|116.46|116.56|116.46|116.52|116.46|1131
1629904070000|2021-08-25 15:07:50|||||||||575
1629904080000|2021-08-25 15:08:00|116.54|116.48|116.66|116.56|116.66|116.56|116.52|116.48|13350
1629904090000|2021-08-25 15:08:10|||||||||1715
1629904100000|2021-08-25 15:08:20||116.58||116.58||116.58||116.58|0
1629904110000|2021-08-25 15:08:30|116.68|116.66|116.68|116.6|116.68|116.66|116.6|116.56|26015
1629904120000|2021-08-25 15:08:40|116.66|116.62|116.62|116.56|116.66|116.62|116.62|116.56|7706
1629904130000|2021-08-25 15:08:50|116.64|116.58|116.56|116.5|116.64|116.58|116.54|116.5|14244
1629904140000|2021-08-25 15:09:00|116.58|116.52|116.54|116.46|116.58|116.52|116.52|116.46|20800
1629904150000|2021-08-25 15:09:10|116.52|116.44|116.46|116.38|116.52|116.46|116.42|116.34|17302
1629904160000|2021-08-25 15:09:20|116.44|116.36|116.4|116.36|116.46|116.36|116.4|116.34|0
1629904180000|2021-08-25 15:09:40|116.38|116.38|116.5|116.42|116.5|116.42|116.38|116.38|10815
1629904190000|2021-08-25 15:09:50|116.48|116.4|116.46|116.44|116.5|116.44|116.46|116.4|195
1629904200000|2021-08-25 15:10:00|116.44|116.4|116.46|116.4|116.48|116.4|116.44|116.4|1764
1629904210000|2021-08-25 15:10:10|||||||||2000
1629904220000|2021-08-25 15:10:20|116.5|116.42|116.48|116.42|116.5|116.42|116.48|116.42|1100
1629904230000|2021-08-25 15:10:30|||||||||750
1629904240000|2021-08-25 15:10:40|116.46||116.48||116.5||116.46||322
1629904260000|2021-08-25 15:11:00|116.46||116.48||116.48||116.46||2648
1629904270000|2021-08-25 15:11:10|||||||||370
1629904290000|2021-08-25 15:11:30||116.44||116.42||116.44||116.42|25
1629904310000|2021-08-25 15:11:50||116.44||116.42||116.44||116.42|0
1629904320000|2021-08-25 15:12:00|116.46|116.4|116.46|116.42|116.46|116.44|116.44|116.4|16146
1629904330000|2021-08-25 15:12:10|116.44|116.4|116.38|116.32|116.44|116.4|116.36|116.3|11952
1629904340000|2021-08-25 15:12:20|116.42|116.34|116.42|116.36|116.42|116.36|116.36|116.34|13501
1629904350000|2021-08-25 15:12:30|116.44|116.38|116.5|116.46|116.52|116.46|116.44|116.38|5172
1629904370000|2021-08-25 15:12:50|||||||||4930
1629904380000|2021-08-25 15:13:00|116.52|116.48|116.7|116.64|116.72|116.64|116.52|116.48|23101
1629904390000|2021-08-25 15:13:10|116.68|116.66|116.62|116.56|116.76|116.68|116.62|116.56|24937
1629904410000|2021-08-25 15:13:30|||||||||90
1629904420000|2021-08-25 15:13:40|116.64|116.58|116.7|116.62|116.7|116.62|116.64|116.58|4269
1629904430000|2021-08-25 15:13:50|116.68|116.6|116.66|116.58|116.68|116.62|116.62|116.58|19871
1629904440000|2021-08-25 15:14:00|116.68|116.6|116.68|116.62|116.68|116.62|116.68|116.6|14143
1629904450000|2021-08-25 15:14:10|||||||||1657
1629904460000|2021-08-25 15:14:20|116.66|116.64|116.66|116.6|116.66|116.64|116.64|116.6|8993
1629904470000|2021-08-25 15:14:30|116.64|116.58|116.66|116.62|116.68|116.62|116.64|116.58|4
1629904480000|2021-08-25 15:14:40|116.68|116.64|116.78|116.72|116.8|116.72|116.68|116.62|7654
1629904490000|2021-08-25 15:14:50|116.74|116.74|116.72|116.68|116.74|116.74|116.7|116.66|33413
1629904510000|2021-08-25 15:15:10|116.74|116.7|116.8|116.7|116.84|116.78|116.72|116.7|13733
1629904520000|2021-08-25 15:15:20|116.78|116.68|116.76|116.7|116.78|116.7|116.76|116.68|8249
1629904530000|2021-08-25 15:15:30|116.78|116.72|116.78|116.72|116.78|116.72|116.74|116.7|4519
1629904540000|2021-08-25 15:15:40|116.8|116.74|116.8|116.72|116.82|116.74|116.8|116.72|1697
1629904560000|2021-08-25 15:16:00|116.78|116.74|116.8|116.74|116.8|116.74|116.78|116.72|522
1629904570000|2021-08-25 15:16:10|116.84|116.76|116.84|116.78|116.84|116.78|116.84|116.76|2765
1629904580000|2021-08-25 15:16:20|116.88|116.8|116.9|116.84|116.94|116.86|116.88|116.8|5877
1629904590000|2021-08-25 15:16:30|116.88|116.82|116.9|116.82|116.94|116.88|116.88|116.82|21422
1629904600000|2021-08-25 15:16:40||116.84||116.86||116.86||116.84|0
1629904610000|2021-08-25 15:16:50|||||||||3422
1629904620000|2021-08-25 15:17:00|116.88|116.82|116.88|116.82|116.94|116.86|116.86|116.82|33676
1629904630000|2021-08-25 15:17:10|116.86|116.8|116.88|116.8|116.88|116.8|116.82|116.78|17260
1629904650000|2021-08-25 15:17:30|116.9|116.82|116.9|116.84|116.92|116.84|116.9|116.82|200
1629904660000|2021-08-25 15:17:40|116.88|116.82|116.88|116.84|116.88|116.84|116.88|116.82|2780
1629904670000|2021-08-25 15:17:50|||||||||5288
1629904680000|2021-08-25 15:18:00|116.86|116.82|116.76|116.7|116.88|116.82|116.76|116.68|17883
1629904690000|2021-08-25 15:18:10|116.78|116.72|116.82|116.76|116.82|116.76|116.78|116.72|2525
1629904700000|2021-08-25 15:18:20|116.8|116.74|116.76|116.72|116.8|116.74|116.76|116.7|23628
1629904710000|2021-08-25 15:18:30|116.74|116.7|116.78|116.72|116.78|116.72|116.72|116.64|57615
1629904720000|2021-08-25 15:18:40|116.76|116.74|116.76|116.72|116.76|116.74|116.76|116.7|7826
1629904730000|2021-08-25 15:18:50|116.74|116.7|116.76|116.72|116.78|116.72|116.72|116.66|14953
1629904740000|2021-08-25 15:19:00|||||||||73566
1629904750000|2021-08-25 15:19:10|116.74|116.74|116.76|116.7|116.76|116.74|116.72|116.68|38460
1629904760000|2021-08-25 15:19:20|116.74||116.74||116.74||116.74||0
1629904770000|2021-08-25 15:19:30|116.76|116.72|116.78|116.7|116.78|116.72|116.7|116.66|15754
1629904780000|2021-08-25 15:19:40|||||||||17131
1629904790000|2021-08-25 15:19:50||116.72||116.7||116.72||116.7|2483
1629904800000|2021-08-25 15:20:00|116.76|116.72|116.78|116.72|116.78|116.72|116.72|116.66|7877
1629904810000|2021-08-25 15:20:10|116.76|116.7|116.74|116.7|116.76|116.7|116.74|116.7|835
1629904820000|2021-08-25 15:20:20|116.72|116.68|116.74|116.7|116.74|116.7|116.72|116.68|4120
1629904830000|2021-08-25 15:20:30||116.68||116.68||116.68||116.68|15107
1629904840000|2021-08-25 15:20:40||116.7||116.7||116.7||116.7|0
1629904850000|2021-08-25 15:20:50|116.76|116.72|116.78|116.74|116.8|116.74|116.74|116.72|48963
1629904860000|2021-08-25 15:21:00|116.8|116.76|116.8|116.74|116.86|116.78|116.8|116.74|20072
1629904870000|2021-08-25 15:21:10|116.78|116.72|116.74|116.7|116.78|116.72|116.74|116.7|7917
1629904880000|2021-08-25 15:21:20|116.72|116.68|116.74|116.68|116.74|116.68|116.72|116.64|2534
1629904890000|2021-08-25 15:21:30|||||||||5000
1629904900000|2021-08-25 15:21:40|116.76|116.7|116.76|116.72|116.78|116.72|116.74|116.68|2075
1629904910000|2021-08-25 15:21:50|116.78||116.78||116.78||116.78||765
1629904920000|2021-08-25 15:22:00|116.76|116.74|116.8|116.74|116.8|116.74|116.76|116.72|7931
1629904930000|2021-08-25 15:22:10|116.78|116.76|116.8|116.76|116.8|116.76|116.78|116.76|1962
1629904940000|2021-08-25 15:22:20|116.78|116.74|116.78|116.74|116.78|116.74|116.78|116.74|30192
1629904950000|2021-08-25 15:22:30|116.8|116.72|116.78|116.72|116.8|116.72|116.72|116.7|26506
1629904960000|2021-08-25 15:22:40|116.76|116.7|116.74|116.7|116.76|116.7|116.74|116.7|9659
1629904990000|2021-08-25 15:23:10|116.76|116.72|116.84|116.76|116.84|116.78|116.74|116.7|15690
1629905000000|2021-08-25 15:23:20|116.82|116.74|116.8|116.74|116.82|116.76|116.78|116.74|22660
1629905010000|2021-08-25 15:23:30|116.78|116.76|116.74|116.7|116.78|116.76|116.72|116.68|46755
1629905030000|2021-08-25 15:23:50|116.72|116.68|116.72|116.66|116.72|116.68|116.7|116.66|10506
1629905050000|2021-08-25 15:24:10|116.7||116.7||116.7||116.7||0
1629905060000|2021-08-25 15:24:20|116.68|116.64|116.62|116.56|116.76|116.7|116.58|116.52|174831
1629905070000|2021-08-25 15:24:30|116.6|116.54|116.62|116.54|116.68|116.62|116.58|116.52|136279
1629905080000|2021-08-25 15:24:40|116.6|116.56|116.58|116.52|116.6|116.56|116.58|116.52|25342
1629905090000|2021-08-25 15:24:50|116.56|116.5|116.56|116.5|116.56|116.52|116.54|116.48|7735
1629905100000|2021-08-25 15:25:00|116.54|116.52|116.54|116.5|116.54|116.52|116.54|116.5|3407
1629905110000|2021-08-25 15:25:10|116.56||116.56||116.56||116.54||14148
1629905120000|2021-08-25 15:25:20|116.58|116.52|116.62|116.56|116.62|116.56|116.58|116.52|28312
1629905130000|2021-08-25 15:25:30|116.64|116.58|116.58|116.52|116.66|116.6|116.56|116.48|66030
1629905140000|2021-08-25 15:25:40|116.56|116.48|116.58|116.52|116.6|116.52|116.54|116.48|9642
1629905150000|2021-08-25 15:25:50|116.6|116.5|116.58|116.52|116.6|116.52|116.5|116.48|38465
1629905160000|2021-08-25 15:26:00|116.56||116.56||116.56||116.56||0
1629905180000|2021-08-25 15:26:20|116.58|116.54|116.64|116.58|116.64|116.58|116.58|116.54|6897
1629905190000|2021-08-25 15:26:30|116.62|116.56|116.62|116.56|116.62|116.56|116.62|116.54|45309
1629905200000|2021-08-25 15:26:40|116.64|116.58|116.62|116.58|116.66|116.58|116.62|116.56|5500
1629905210000|2021-08-25 15:26:50|116.6|116.56|116.58|116.54|116.6|116.56|116.54|116.5|22410
1629905220000|2021-08-25 15:27:00|116.54|116.52|116.54|116.52|116.56|116.54|116.54|116.52|23047
1629905230000|2021-08-25 15:27:10|116.5|116.48|116.46|116.4|116.54|116.48|116.44|116.4|11294
1629905240000|2021-08-25 15:27:20|116.44|116.38|116.4|116.36|116.44|116.38|116.4|116.36|8514
1629905250000|2021-08-25 15:27:30|116.38|116.34|116.38|116.32|116.4|116.36|116.26|116.2|56983
1629905260000|2021-08-25 15:27:40|116.4|116.34|116.4|116.36|116.46|116.4|116.4|116.34|30630
1629905270000|2021-08-25 15:27:50|116.38|116.34|116.38|116.3|116.48|116.4|116.32|116.26|255348
1629905280000|2021-08-25 15:28:00|116.36|116.36|116.38|116.32|116.4|116.36|116.36|116.3|24268
1629905290000|2021-08-25 15:28:10||116.34||116.34||116.34||116.34|3932
1629905300000|2021-08-25 15:28:20|116.4|116.32|116.46|116.4|116.48|116.4|116.4|116.32|21197
1629905310000|2021-08-25 15:28:30||116.42||116.42||116.42||116.42|2702
1629905320000|2021-08-25 15:28:40|116.48|116.44|116.48|116.44|116.48|116.44|116.48|116.44|4015
1629905330000|2021-08-25 15:28:50|116.5|116.42|116.48|116.42|116.5|116.44|116.4|116.38|269730
1629905340000|2021-08-25 15:29:00|116.46|116.44|116.3|116.22|116.48|116.44|116.28|116.22|80060
1629905350000|2021-08-25 15:29:10|116.34|116.24|116.32|116.26|116.34|116.26|116.28|116.22|21038
1629905360000|2021-08-25 15:29:20|116.34|116.32|116.3|116.22|116.42|116.38|116.28|116.22|78263
1629905370000|2021-08-25 15:29:30|116.32|116.26|116.24|116.18|116.34|116.26|116.24|116.16|11662
1629905380000|2021-08-25 15:29:40|116.26||116.24||116.3||116.24||59082
1629905390000|2021-08-25 15:29:50|116.22|116.14|116.14|116.04|116.26|116.16|116.14|116.04|28449
1629961200000|2021-08-26 07:00:00|115.94|115.38|115.74|115.44|115.94|115.5|115.74|115.38|1597
1629961210000|2021-08-26 07:00:10|115.72|115.46|115.72|115.46|115.82|115.74|115.7|115.46|25424
1629961220000|2021-08-26 07:00:20|115.76|115.48|115.8|115.48|115.82|115.5|115.76|115.48|8172
1629961230000|2021-08-26 07:00:30|115.82|115.5|115.56|115.22|115.82|115.52|115.52|115.2|96551
1629961240000|2021-08-26 07:00:40|115.54|115.46|115.58|115.26|115.58|115.46|115.46|115.14|18952
1629961250000|2021-08-26 07:00:50|115.64|115.28|115.72|115.4|115.72|115.5|115.5|115.28|17259
1629961260000|2021-08-26 07:01:00|115.76|115.42|115.7|115.5|115.76|115.52|115.7|115.42|4228
1629961270000|2021-08-26 07:01:10|115.68||115.68||115.68||115.68||15839
1629961280000|2021-08-26 07:01:20|115.66|115.4|115.68|115.36|115.7|115.4|115.64|115.26|37303
1629961300000|2021-08-26 07:01:40|115.66|115.26|115.64|115.3|115.66|115.32|115.64|115.2|28476
1629961310000|2021-08-26 07:01:50|115.62|115.2|115.6|115.22|115.62|115.22|115.6|115.2|13686
1629961320000|2021-08-26 07:02:00|||||||||3810
1629961330000|2021-08-26 07:02:10|115.48|115.2|115.68|115.38|115.7|115.4|115.44|115.14|12736
1629961340000|2021-08-26 07:02:20|115.64|115.32|115.62|115.34|115.7|115.4|115.62|115.3|38190
1629961350000|2021-08-26 07:02:30|115.6|115.32|115.6|115.32|115.6|115.32|115.6|115.32|48583
1629961360000|2021-08-26 07:02:40||115.34||115.32||115.34||115.32|5430
1629961370000|2021-08-26 07:02:50|115.62|115.34|115.62|115.36|115.62|115.38|115.62|115.34|6421
1629961380000|2021-08-26 07:03:00|115.64|115.38|115.82|115.6|115.86|115.6|115.64|115.38|15439
1629961390000|2021-08-26 07:03:10|115.84|115.54|115.8|115.56|115.84|115.56|115.78|115.54|2036
1629961400000|2021-08-26 07:03:20|115.78|115.52|115.82|115.58|115.82|115.58|115.76|115.5|7248
1629961410000|2021-08-26 07:03:30|115.84|115.6|115.8|115.58|115.84|115.62|115.78|115.52|23214
1629961420000|2021-08-26 07:03:40|115.78|115.52|115.76|115.52|115.78|115.54|115.74|115.5|23683
1629961430000|2021-08-26 07:03:50|115.78|115.54|115.84|115.58|115.9|115.64|115.78|115.54|3223
1629961440000|2021-08-26 07:04:00|115.86|115.64|115.86|115.66|115.86|115.66|115.86|115.64|700
1629961450000|2021-08-26 07:04:10|||||||||1594
1629961460000|2021-08-26 07:04:20|115.84|115.64|115.78|115.52|115.84|115.64|115.76|115.5|7079
1629961470000|2021-08-26 07:04:30|115.76|115.56|115.86|115.62|115.86|115.62|115.76|115.56|20099
1629961480000|2021-08-26 07:04:40|115.84||115.84||115.86||115.84||9977
1629961490000|2021-08-26 07:04:50|115.86|115.58|115.54|115.38|115.86|115.6|115.54|115.38|6359
1629961500000|2021-08-26 07:05:00|115.56|115.4|115.6|115.42|115.62|115.44|115.56|115.4|33634
1629961520000|2021-08-26 07:05:20|115.58|115.44|115.54|115.42|115.58|115.44|115.54|115.42|1758
1629961530000|2021-08-26 07:05:30|||||||||25117
1629961540000|2021-08-26 07:05:40|115.56|115.44|115.48|115.28|115.62|115.52|115.48|115.26|47980
1629961550000|2021-08-26 07:05:50|115.46|115.34|115.42|115.26|115.52|115.48|115.42|115.24|23580
1629961560000|2021-08-26 07:06:00|115.46|115.36|115.58|115.42|115.62|115.44|115.46|115.36|9052
1629961570000|2021-08-26 07:06:10|115.56|115.36|115.52|115.38|115.6|115.38|115.5|115.36|18237
1629961580000|2021-08-26 07:06:20|115.5|115.36|115.5|115.34|115.52|115.36|115.48|115.24|0
1629961590000|2021-08-26 07:06:30|115.48|115.38|115.48|115.34|115.5|115.4|115.46|115.32|4000
1629961600000|2021-08-26 07:06:40|115.46|115.28|115.42|115.3|115.48|115.3|115.42|115.28|7751
1629961610000|2021-08-26 07:06:50|115.4|115.24|115.32|115.24|115.48|115.36|115.32|115.24|66899
1629961620000|2021-08-26 07:07:00|115.3||115.32||115.34||115.3||2954
1629961630000|2021-08-26 07:07:10|115.3|115.16|115.24|115.12|115.3|115.16|115.18|115.1|59663
1629961640000|2021-08-26 07:07:20|115.2|115.1|115.2|114.96|115.22|115.1|115|114.9|75464
1629961650000|2021-08-26 07:07:30|115.18|114.98|115.16|115|115.22|115|115.16|114.98|8681
1629961660000|2021-08-26 07:07:40|115.2|115.02|115.08|114.94|115.2|115.04|115.08|114.94|22166
1629961670000|2021-08-26 07:07:50|115.12|114.96|115|114.9|115.12|114.96|115|114.9|17390
1629961680000|2021-08-26 07:08:00|114.98|114.84|114.98|114.9|115.06|114.94|114.92|114.74|29488
1629961690000|2021-08-26 07:08:10|115.02|114.92|115|114.92|115.02|114.92|115|114.92|454
1629961700000|2021-08-26 07:08:20|114.98|114.9|114.98|114.9|115|114.9|114.96|114.9|3552
1629961710000|2021-08-26 07:08:30|115|114.92|115|114.9|115.02|114.96|115|114.9|11365
1629961720000|2021-08-26 07:08:40|114.88|114.86|114.86|114.78|115.02|114.88|114.84|114.74|40925
1629961730000|2021-08-26 07:08:50|114.84|114.76|114.8|114.72|114.84|114.76|114.76|114.7|12048
1629961740000|2021-08-26 07:09:00|114.84|114.74|114.84|114.76|114.84|114.78|114.84|114.74|36101
1629961750000|2021-08-26 07:09:10|114.86|114.78|114.88|114.8|114.88|114.84|114.84|114.78|14094
1629961760000|2021-08-26 07:09:20|114.86|114.78|114.86|114.78|114.88|114.8|114.84|114.78|7910
1629961770000|2021-08-26 07:09:30|114.88|114.8|114.92|114.86|114.92|114.86|114.86|114.8|40696
1629961780000|2021-08-26 07:09:40|114.9|114.84|114.88|114.8|114.9|114.84|114.86|114.72|7767
1629961790000|2021-08-26 07:09:50|114.86|114.76|114.88|114.74|114.88|114.76|114.82|114.7|13438
1629961800000|2021-08-26 07:10:00|114.9|114.76|114.9|114.78|114.9|114.78|114.9|114.76|7033
1629961810000|2021-08-26 07:10:10|114.88|114.72|114.82|114.64|114.88|114.72|114.74|114.58|15811
1629961820000|2021-08-26 07:10:20|114.8|114.66|114.82|114.66|114.82|114.66|114.8|114.64|1188
1629961830000|2021-08-26 07:10:30|114.84|114.7|114.86|114.74|114.86|114.74|114.82|114.7|43
1629961840000|2021-08-26 07:10:40|114.84|114.72|114.76|114.64|114.84|114.78|114.76|114.64|19997
1629961850000|2021-08-26 07:10:50|114.74|114.62|114.64|114.52|114.74|114.62|114.64|114.52|10798
1629961860000|2021-08-26 07:11:00|114.66|114.5|114.72|114.64|114.76|114.64|114.64|114.5|6408
1629961870000|2021-08-26 07:11:10|114.76|114.66|114.76|114.68|114.76|114.68|114.76|114.66|3501
1629961880000|2021-08-26 07:11:20|114.74|114.66|115|114.9|115|114.94|114.74|114.64|38193
1629961890000|2021-08-26 07:11:30|114.98|114.88|114.92|114.76|115|114.88|114.86|114.76|14258
1629961900000|2021-08-26 07:11:40|114.94|114.78|114.98|114.82|114.98|114.82|114.94|114.78|2
1629961910000|2021-08-26 07:11:50|115|114.84|115|114.88|115.02|114.92|114.98|114.84|23672
1629961920000|2021-08-26 07:12:00|115.02|114.9|115|114.88|115.02|114.9|115|114.88|2158
1629961930000|2021-08-26 07:12:10|115.02|114.9|115.08|114.96|115.1|114.96|115.02|114.9|13675
1629961940000|2021-08-26 07:12:20|115.1|114.98|115.16|115.06|115.18|115.06|115.1|114.98|17303
1629961950000|2021-08-26 07:12:30|115.14|115.02|115.12|114.98|115.14|115.02|115.12|114.98|27012
1629961960000|2021-08-26 07:12:40||115.02||114.98||115.02||114.96|17793
1629961970000|2021-08-26 07:12:50|115.1|114.96|115.16|115.04|115.2|115.08|115.02|114.92|30313
1629961980000|2021-08-26 07:13:00|115.14||115.16||115.16||115.14||2402
1629961990000|2021-08-26 07:13:10|115.14|115.06|115.14|115|115.16|115.08|115.12|114.98|21489
1629962000000|2021-08-26 07:13:20|115.12|115.02|115.06|114.94|115.12|115.04|115.06|114.94|6306
1629962010000|2021-08-26 07:13:30|115.04|114.96|115|114.86|115.04|114.96|115|114.82|5617
1629962030000|2021-08-26 07:13:50|||||||||1726
1629962040000|2021-08-26 07:14:00|114.98|114.84|114.96|114.78|114.98|114.84|114.9|114.72|14402
1629962050000|2021-08-26 07:14:10|114.94|114.8|114.96|114.8|114.96|114.8|114.94|114.8|0
1629962060000|2021-08-26 07:14:20||114.82||114.82||114.82||114.82|92
1629962070000|2021-08-26 07:14:30|114.98||114.98||114.98||114.98||0
1629962080000|2021-08-26 07:14:40|114.96||114.96||114.96||114.96||238
1629962090000|2021-08-26 07:14:50|||||||||123
1629962100000|2021-08-26 07:15:00|114.94|114.84|114.94|114.82|114.96|114.84|114.94|114.78|5926
1629962110000|2021-08-26 07:15:10|114.92|114.8|114.9|114.74|114.92|114.8|114.9|114.72|2923
1629962120000|2021-08-26 07:15:20||114.76||114.76||114.76||114.76|168
1629962130000|2021-08-26 07:15:30|114.92|114.78|114.96|114.86|114.96|114.86|114.92|114.78|10560
1629962140000|2021-08-26 07:15:40||114.88||114.88||114.88||114.86|620
1629962150000|2021-08-26 07:15:50|115|114.9|115.06|115|115.06|115|115|114.9|6106
1629962160000|2021-08-26 07:16:00|115.04|114.94|114.9|114.82|115.04|114.94|114.9|114.76|7598
1629962170000|2021-08-26 07:16:10||114.84||114.84||114.84||114.84|0
1629962180000|2021-08-26 07:16:20|114.88|114.8|114.88|114.78|114.9|114.8|114.88|114.76|17941
1629962190000|2021-08-26 07:16:30|114.86|114.74|114.86|114.74|114.86|114.74|114.86|114.72|3297
1629962210000|2021-08-26 07:16:50||114.76||114.76||114.76||114.74|0
1629962220000|2021-08-26 07:17:00|114.84|114.74|114.8|114.7|114.84|114.76|114.8|114.7|12137
1629962230000|2021-08-26 07:17:10|114.78|114.66|114.88|114.78|114.88|114.78|114.74|114.64|10222
1629962240000|2021-08-26 07:17:20|114.92|114.8|114.92|114.8|114.94|114.82|114.9|114.78|11000
1629962270000|2021-08-26 07:17:50|114.94|114.82|114.94|114.84|114.94|114.84|114.94|114.82|20044
1629962280000|2021-08-26 07:18:00|114.92|114.82|114.9|114.8|114.92|114.84|114.9|114.8|8411
1629962310000|2021-08-26 07:18:30|||||||||20800
1629962320000|2021-08-26 07:18:40|114.88|114.78|114.94|114.88|114.94|114.88|114.86|114.78|30566
1629962330000|2021-08-26 07:18:50|114.92|114.86|114.96|114.86|114.96|114.88|114.88|114.78|17303
1629962340000|2021-08-26 07:19:00|115.02|114.88|115.06|114.94|115.08|114.96|115.02|114.88|4791
1629962350000|2021-08-26 07:19:10|115.04|114.96|115|114.88|115.04|114.96|115|114.86|6575
1629962360000|2021-08-26 07:19:20||114.9||114.9||114.9||114.9|3433
1629962370000|2021-08-26 07:19:30|114.98|114.92|115.02|114.92|115.02|114.92|114.98|114.92|111
1629962380000|2021-08-26 07:19:40|115|114.9|115|114.88|115|114.9|114.92|114.82|18970
1629962390000|2021-08-26 07:19:50|115.02|114.86|115|114.88|115.02|114.88|115|114.86|0
1629962400000|2021-08-26 07:20:00|115.02|114.9|115.08|114.94|115.08|114.94|115.02|114.9|1829
1629962410000|2021-08-26 07:20:10|115.06|114.96|115.02|114.9|115.08|114.96|114.98|114.88|32719
1629962420000|2021-08-26 07:20:20|115|114.88|114.94|114.86|115|114.88|114.92|114.82|12545
1629962430000|2021-08-26 07:20:30|114.9|114.82|114.94|114.86|114.94|114.86|114.88|114.76|7355
1629962440000|2021-08-26 07:20:40|||||||||63
1629962450000|2021-08-26 07:20:50|||||||||9282
1629962460000|2021-08-26 07:21:00|114.92|114.76|114.8|114.68|114.92|114.76|114.78|114.68|24048
1629962470000|2021-08-26 07:21:10|114.82|114.66|114.6|114.52|114.82|114.66|114.6|114.5|55304
1629962480000|2021-08-26 07:21:20|114.62||114.6||114.62||114.6||3747
1629962490000|2021-08-26 07:21:30|||||||||12465
1629962500000|2021-08-26 07:21:40|114.58|114.5|114.6|114.52|114.6|114.52|114.58|114.5|4716
1629962510000|2021-08-26 07:21:50|114.62|114.54|114.6|114.52|114.62|114.54|114.56|114.5|987
1629962520000|2021-08-26 07:22:00|114.62||114.62||114.62||114.62||6781
1629962550000|2021-08-26 07:22:30|114.6|114.54|114.72|114.6|114.74|114.6|114.6|114.54|86351
1629962560000|2021-08-26 07:22:40|114.7|114.58|114.58|114.5|114.7|114.6|114.52|114.5|16155
1629962570000|2021-08-26 07:22:50|114.64|114.52|114.6|114.52|114.64|114.52|114.6|114.52|0
1629962580000|2021-08-26 07:23:00|114.62|114.54|114.82|114.74|114.82|114.74|114.62|114.54|13544
1629962590000|2021-08-26 07:23:10|114.8|114.72|114.74|114.6|114.8|114.74|114.72|114.6|6688
1629962600000|2021-08-26 07:23:20|||||||||6931
1629962610000|2021-08-26 07:23:30|||||||||32176
1629962620000|2021-08-26 07:23:40|||||||||8772
1629962630000|2021-08-26 07:23:50|||||||||19666
1629962650000|2021-08-26 07:24:10|114.76|114.62|114.94|114.84|114.96|114.84|114.76|114.62|38614
1629962660000|2021-08-26 07:24:20|114.92|114.82|114.82|114.7|114.92|114.82|114.8|114.68|18228
1629962670000|2021-08-26 07:24:30|114.84||114.84||114.84||114.84||856
1629962680000|2021-08-26 07:24:40|114.82||114.82||114.82||114.8||1671
1629962690000|2021-08-26 07:24:50|||||||||1725
1629962700000|2021-08-26 07:25:00|114.8|114.68|114.66|114.54|114.82|114.68|114.66|114.54|4078
1629962710000|2021-08-26 07:25:10|||||||||5000
1629962720000|2021-08-26 07:25:20|114.54|114.56|114.62|114.52|114.66|114.6|114.54|114.5|6482
1629962730000|2021-08-26 07:25:30|114.64|114.56|114.64|114.56|114.64|114.56|114.64|114.52|705
1629962740000|2021-08-26 07:25:40|||||||||2090
1629962750000|2021-08-26 07:25:50||114.58||114.56||114.58||114.56|0
1629962760000|2021-08-26 07:26:00|114.66|114.58|114.62|114.5|114.66|114.6|114.62|114.5|10732
1629962770000|2021-08-26 07:26:10|114.64|114.52|114.64|114.56|114.64|114.56|114.64|114.52|5016
1629962780000|2021-08-26 07:26:20|114.66||114.66||114.66||114.66||2719
1629962790000|2021-08-26 07:26:30|114.68|114.58|114.7|114.6|114.7|114.6|114.68|114.58|3601
1629962810000|2021-08-26 07:26:50|114.72|114.62|114.76|114.64|114.76|114.66|114.7|114.6|13572
1629962820000|2021-08-26 07:27:00|114.74|114.66|114.68|114.6|114.74|114.66|114.66|114.58|4318
1629962830000|2021-08-26 07:27:10|114.66|114.62|114.72|114.62|114.74|114.68|114.66|114.6|10359
1629962840000|2021-08-26 07:27:20|114.74|114.64|114.78|114.7|114.8|114.74|114.74|114.64|5348
1629962850000|2021-08-26 07:27:30|114.76|114.66|114.7|114.62|114.78|114.7|114.7|114.6|3849
1629962860000|2021-08-26 07:27:40|||||||||3425
1629962870000|2021-08-26 07:27:50||114.6||114.56||114.62||114.54|685
1629962880000|2021-08-26 07:28:00||114.54||114.54||114.54||114.54|3000
1629962890000|2021-08-26 07:28:10|114.72|114.56|114.8|114.72|114.8|114.74|114.7|114.56|51401
1629962900000|2021-08-26 07:28:20|114.78|114.68|114.76|114.66|114.78|114.68|114.68|114.58|52172
1629962910000|2021-08-26 07:28:30|114.78|114.68|114.82|114.72|114.84|114.76|114.78|114.68|9111
1629962920000|2021-08-26 07:28:40|||||||||76
1629962930000|2021-08-26 07:28:50||114.74||114.74||114.74||114.74|0
1629962940000|2021-08-26 07:29:00|114.84|114.76|114.92|114.84|114.92|114.86|114.84|114.76|15814
1629962950000|2021-08-26 07:29:10|114.94|114.86|114.94|114.84|114.96|114.88|114.9|114.84|2946
1629962960000|2021-08-26 07:29:20|114.92|114.82|114.84|114.68|114.92|114.82|114.8|114.68|1816
1629962970000|2021-08-26 07:29:30|114.82|114.7|114.8|114.68|114.82|114.72|114.8|114.68|4778
1629962980000|2021-08-26 07:29:40||114.66||114.68||114.68||114.66|4423
1629962990000|2021-08-26 07:29:50|||||||||56533
1629963000000|2021-08-26 07:30:00|114.84|114.7|114.98|114.9|114.98|114.9|114.84|114.7|12294
1629963010000|2021-08-26 07:30:10|114.96|114.88|114.92|114.84|114.96|114.88|114.92|114.84|2217
1629963020000|2021-08-26 07:30:20|||||||||20347
1629963030000|2021-08-26 07:30:30|114.9|114.82|114.98|114.92|114.98|114.92|114.86|114.76|24247
1629963040000|2021-08-26 07:30:40|114.96|114.9|115.02|114.92|115.02|114.92|114.94|114.84|12852
1629963050000|2021-08-26 07:30:50|115|114.9|115.02|114.9|115.04|114.92|114.94|114.84|47672
1629963060000|2021-08-26 07:31:00|115.04|114.92|115.02|114.9|115.04|114.92|115.02|114.9|2446
1629963070000|2021-08-26 07:31:10||114.88||114.88||114.9||114.88|0
1629963080000|2021-08-26 07:31:20||114.9||114.9||114.9||114.9|0
1629963090000|2021-08-26 07:31:30||114.88||114.9||114.9||114.88|0
1629963100000|2021-08-26 07:31:40|115.04|114.92|115.02|114.9|115.04|114.94|115.02|114.9|2215
1629963110000|2021-08-26 07:31:50|115|114.92|115|114.9|115|114.92|115|114.9|8640
1629963120000|2021-08-26 07:32:00|115.02|114.92|115.04|114.94|115.04|114.94|115.02|114.92|251
1629963130000|2021-08-26 07:32:10|115.08|114.96|115.12|115.04|115.12|115.04|115.02|114.94|25877
1629963150000|2021-08-26 07:32:30|115.1||115.12||115.12||115.1||692
1629963160000|2021-08-26 07:32:40|115.1|115|115.1|115|115.1|115|115.1|115|5022
1629963170000|2021-08-26 07:32:50||115.02||115.02||115.02||115|0
1629963180000|2021-08-26 07:33:00|115.12|115.04|115.3|115.18|115.34|115.18|115.12|115.04|24427
1629963190000|2021-08-26 07:33:10|115.32|115.2|115.3|115.2|115.36|115.26|115.3|115.2|5506
1629963200000|2021-08-26 07:33:20|115.32|115.22|115.34|115.2|115.36|115.24|115.3|115.2|1441
1629963210000|2021-08-26 07:33:30|115.32|115.16|115.16|115.08|115.32|115.16|115.14|115.08|4243
1629963220000|2021-08-26 07:33:40|115.18||115.16||115.18||115.16||0
1629963230000|2021-08-26 07:33:50|115.18|115.1|115.24|115.12|115.24|115.12|115.18|115.1|7636
1629963240000|2021-08-26 07:34:00|115.22|115.14|115.18|115.08|115.24|115.2|115.14|115.04|3227
1629963250000|2021-08-26 07:34:10|115.16|115.06|115.24|115.14|115.4|115.26|115.16|115.06|58021
1629963260000|2021-08-26 07:34:20|115.2|115.08|115.16|115.04|115.2|115.08|115.16|115.04|14309
1629963280000|2021-08-26 07:34:40||115.02||115.04||115.04||115.02|3915
1629963290000|2021-08-26 07:34:50|115.1|115.06|115.16|115.08|115.16|115.08|115.1|115.06|4751
1629963300000|2021-08-26 07:35:00|115.18|115.1|115.32|115.24|115.32|115.24|115.16|115.1|21261
1629963310000|2021-08-26 07:35:10|115.34|115.26|115.28|115.2|115.34|115.28|115.26|115.18|5188
1629963320000|2021-08-26 07:35:20||115.22||115.2||115.22||115.2|863
1629963330000|2021-08-26 07:35:30|115.26|115.22|115.26|115.16|115.28|115.22|115.24|115.12|27620
1629963340000|2021-08-26 07:35:40|115.28|115.18|115.28|115.2|115.3|115.22|115.28|115.18|392
1629963350000|2021-08-26 07:35:50|115.3|115.22|115.3|115.24|115.3|115.24|115.3|115.2|200
1629963360000|2021-08-26 07:36:00|115.32|115.26|115.4|115.28|115.42|115.3|115.32|115.24|6232
1629963370000|2021-08-26 07:36:10|115.36|115.26|115.34|115.28|115.36|115.28|115.32|115.24|4124
1629963380000|2021-08-26 07:36:20|115.38|115.3|115.4|115.3|115.4|115.32|115.32|115.28|6264
1629963390000|2021-08-26 07:36:30|115.3|115.28|115.4|115.3|115.4|115.3|115.3|115.24|40378
1629963400000|2021-08-26 07:36:40|115.42|115.32|115.5|115.4|115.5|115.4|115.42|115.3|2175
1629963410000|2021-08-26 07:36:50|||||||||434
1629963420000|2021-08-26 07:37:00|115.48|115.36|115.44|115.34|115.5|115.38|115.42|115.32|12548
1629963440000|2021-08-26 07:37:20|||||||||8101
1629963460000|2021-08-26 07:37:40|||||||||4300
1629963470000|2021-08-26 07:37:50|115.42|115.3|115.34|115.24|115.42|115.3|115.34|115.24|6723
1629963520000|2021-08-26 07:38:40|115.32|115.22|115.22|115.12|115.32|115.22|115.22|115.08|4675
1629963530000|2021-08-26 07:38:50|115.24||115.24||115.24||115.24||200
1629963540000|2021-08-26 07:39:00||115.14||115.14||115.14||115.12|0
1629963550000|2021-08-26 07:39:10|115.2||115.24||115.24||115.2||17419
1629963560000|2021-08-26 07:39:20|115.26|115.16|115.42|115.3|115.44|115.32|115.26|115.16|1556
1629963570000|2021-08-26 07:39:30||115.32||115.3||115.32||115.3|0
1629963580000|2021-08-26 07:39:40||115.34||115.3||115.34||115.3|0
1629963590000|2021-08-26 07:39:50|115.4|115.32|115.38|115.3|115.4|115.32|115.38|115.3|0
1629963600000|2021-08-26 07:40:00|115.4|115.32|115.4|115.3|115.42|115.32|115.4|115.3|1600
1629963610000|2021-08-26 07:40:10|115.42|115.36|115.44|115.38|115.44|115.38|115.4|115.3|13682
1629963620000|2021-08-26 07:40:20|115.46||115.5||115.5||115.46||1930
1629963630000|2021-08-26 07:40:30|115.48|115.42|115.44|115.38|115.48|115.42|115.44|115.38|1410
1629963640000|2021-08-26 07:40:40|115.42|115.34|115.42|115.32|115.44|115.38|115.42|115.3|3538
1629963650000|2021-08-26 07:40:50|115.4|115.28|115.42|115.32|115.44|115.32|115.4|115.28|1087
1629963660000|2021-08-26 07:41:00|115.4||115.38||115.4||115.36||0
1629963680000|2021-08-26 07:41:20|||||||||4734
1629963690000|2021-08-26 07:41:30||115.3||115.3||115.3||115.3|2
1629963700000|2021-08-26 07:41:40|115.36|115.26|115.26|115.14|115.36|115.28|115.24|115.12|14547
1629963720000|2021-08-26 07:42:00|115.24|115.1|115.24|115.16|115.3|115.2|115.22|115.1|2400
1629963730000|2021-08-26 07:42:10|115.28|115.18|115.28|115.18|115.28|115.18|115.28|115.16|1000
1629963740000|2021-08-26 07:42:20||115.16||115.18||115.18||115.16|0
1629963750000|2021-08-26 07:42:30||115.16||115.16||115.16||115.16|3835
1629963760000|2021-08-26 07:42:40||115.18||115.18||115.18||115.18|0
1629963770000|2021-08-26 07:42:50|115.26|115.16|115.28|115.18|115.28|115.18|115.26|115.16|281
1629963780000|2021-08-26 07:43:00|115.3|115.2|115.32|115.28|115.34|115.3|115.3|115.2|1209
1629963790000|2021-08-26 07:43:10|115.34||115.36||115.36||115.34||1283
1629963800000|2021-08-26 07:43:20|||||||||73067
1629963810000|2021-08-26 07:43:30|115.34|115.24|115.26|115.16|115.34|115.24|115.24|115.16|20149
1629963820000|2021-08-26 07:43:40|115.24|115.14|115.22|115.12|115.26|115.16|115.22|115.12|0
1629963830000|2021-08-26 07:43:50|115.24|115.14|115.24|115.16|115.24|115.16|115.22|115.14|2500
1629963840000|2021-08-26 07:44:00|115.22||115.24||115.24||115.22||0
1629963860000|2021-08-26 07:44:20|115.22|115.14|115.2|115.08|115.22|115.14|115.18|115.08|2231
1629963870000|2021-08-26 07:44:30||115.1||115.1||115.1||115.1|8
1629963900000|2021-08-26 07:45:00|115.22|115.12|115.34|115.22|115.36|115.24|115.2|115.12|17890
1629963910000|2021-08-26 07:45:10||115.24||115.24||115.24||115.24|0
1629963920000|2021-08-26 07:45:20|115.32|115.22|115.3|115.2|115.32|115.22|115.3|115.2|1033
1629963930000|2021-08-26 07:45:30|115.28|115.18|115.26|115.16|115.28|115.18|115.24|115.12|2713
1629963940000|2021-08-26 07:45:40|115.24|115.14|115.24|115.14|115.24|115.14|115.24|115.12|0
1629963950000|2021-08-26 07:45:50|115.22|115.1|115.22|115.1|115.22|115.1|115.22|115.1|0
1629963960000|2021-08-26 07:46:00|||||||||42387
1629963970000|2021-08-26 07:46:10|115.2|115.06|115.14|115.04|115.2|115.06|115.14|115.02|1080
1629963980000|2021-08-26 07:46:20||115.06||115.04||115.06||115.04|6218
1629963990000|2021-08-26 07:46:30|115.12|115.02|115.1|115.02|115.12|115.02|115.06|115|1500
1629964000000|2021-08-26 07:46:40|115.12|115.04|115.22|115.14|115.22|115.14|115.12|115.04|13311
1629964010000|2021-08-26 07:46:50|115.24|115.16|115.1|115.02|115.26|115.18|115.08|115|12525
1629964020000|2021-08-26 07:47:00|115.12|115.04|115.12|115.04|115.12|115.06|115.1|115.02|7992
1629964030000|2021-08-26 07:47:10|115.1|115.06|115.1|115.02|115.1|115.06|115.08|115.02|0
1629964040000|2021-08-26 07:47:20|115.08||115.08||115.08||115.06||0
1629964050000|2021-08-26 07:47:30|115.06|114.98|115.14|115.06|115.14|115.08|115.04|114.96|70931
1629964060000|2021-08-26 07:47:40|115.12|115.08|115.08|115|115.14|115.08|115.06|115|4554
1629964070000|2021-08-26 07:47:50|115.06||115.08||115.08||115.06||75
1629964080000|2021-08-26 07:48:00|115.06|115.02|115.08|114.98|115.1|115.04|115.06|114.98|8454
1629964090000|2021-08-26 07:48:10|115.06|114.96|115.06|114.96|115.06|114.96|115.06|114.96|0
1629964100000|2021-08-26 07:48:20|115.04|114.98|115.04|114.96|115.04|114.98|115.02|114.96|736
1629964110000|2021-08-26 07:48:30|115.02||115.04||115.04||115.02||4260
1629964120000|2021-08-26 07:48:40|115.02|114.92|115|114.96|115.02|114.96|114.98|114.9|341
1629964130000|2021-08-26 07:48:50|114.98|114.9|114.9|114.82|114.98|114.9|114.9|114.82|3567
1629964140000|2021-08-26 07:49:00|114.92|114.8|114.92|114.86|114.92|114.86|114.9|114.8|52176
1629964150000|2021-08-26 07:49:10|114.94||114.94||114.94||114.92||0
1629964170000|2021-08-26 07:49:30|114.96|114.88|114.98|114.94|115|114.94|114.92|114.86|14709
1629964180000|2021-08-26 07:49:40|114.96|114.9|114.9|114.84|114.96|114.9|114.88|114.8|1730
1629964190000|2021-08-26 07:49:50|114.92|114.86|114.96|114.9|114.96|114.92|114.9|114.86|71201
1629964200000|2021-08-26 07:50:00|115.02|114.92|115.04|114.96|115.06|114.96|115.02|114.92|421
1629964210000|2021-08-26 07:50:10|115.06|114.98|115.06|114.98|115.06|114.98|115.02|114.96|2399
1629964220000|2021-08-26 07:50:20|115.04|115|114.98|114.9|115.06|115|114.96|114.86|8734
1629964230000|2021-08-26 07:50:30|114.96|114.92|114.98|114.9|114.98|114.92|114.96|114.9|28306
1629964240000|2021-08-26 07:50:40|115|114.92|115|114.92|115|114.92|115|114.9|37
1629964250000|2021-08-26 07:50:50|115.02|114.94|115.02|114.94|115.02|114.96|115.02|114.94|495
1629964260000|2021-08-26 07:51:00|115|114.96|115.04|114.96|115.08|115.02|115|114.92|3127
1629964270000|2021-08-26 07:51:10|115.02|114.94|115|114.92|115.02|114.94|114.98|114.9|6274
1629964280000|2021-08-26 07:51:20|114.98|114.9|115|114.92|115.02|115|114.94|114.9|20629
1629964290000|2021-08-26 07:51:30|114.98|114.9|114.96|114.9|114.98|114.92|114.92|114.84|12615
1629964300000|2021-08-26 07:51:40|114.98|114.92|114.98|114.9|115|114.94|114.94|114.86|4857
1629964310000|2021-08-26 07:51:50|115||115||115.02||115||743
1629964320000|2021-08-26 07:52:00|114.98|114.92|115.02|114.94|115.04|114.94|114.98|114.92|17484
1629964330000|2021-08-26 07:52:10|115.04|114.96|115|114.94|115.04|114.98|114.98|114.94|3006
1629964340000|2021-08-26 07:52:20|115.02||115.02||115.02||115||3
1629964350000|2021-08-26 07:52:30|115||115.02||115.02||115||0
1629964360000|2021-08-26 07:52:40|115||115||115.02||115||3450
1629964370000|2021-08-26 07:52:50|115.02||115||115.02||115||43480
1629964380000|2021-08-26 07:53:00|115.02||115||115.02||115||2500
1629964390000|2021-08-26 07:53:10|114.98|114.92|115.02|114.94|115.02|114.98|114.9|114.82|29167
1629964400000|2021-08-26 07:53:20|115.04|114.96|115.06|114.98|115.06|114.98|115.04|114.94|542
1629964410000|2021-08-26 07:53:30|115.04|114.96|115.08|115|115.08|115|115.04|114.96|10000
1629964420000|2021-08-26 07:53:40|115.1|115.02|115.18|115.12|115.18|115.14|115.06|115.02|17246
1629964430000|2021-08-26 07:53:50|115.16|115.1|115.12|115.04|115.16|115.1|115.08|115.04|16132
1629964440000|2021-08-26 07:54:00|115.1|115.02|115.06|114.98|115.1|115.02|115.06|114.98|16103
1629964450000|2021-08-26 07:54:10|115.08|115|115.1|115.02|115.1|115.02|115.08|115|0
1629964460000|2021-08-26 07:54:20|115.08|115|115.1|115.02|115.1|115.02|115.06|114.98|2003
1629964470000|2021-08-26 07:54:30|115.08|115.04|115.08|115.02|115.08|115.04|115.06|115.02|4894
1629964490000|2021-08-26 07:54:50|115.06|114.98|115.04|114.98|115.06|114.98|115.04|114.96|29459
1629964500000|2021-08-26 07:55:00|115.02|114.96|115.02|114.96|115.02|114.96|115.02|114.96|0
1629964510000|2021-08-26 07:55:10|115.04|114.98|115.1|115.02|115.1|115.02|115.02|114.96|3998
1629964520000|2021-08-26 07:55:20|||||||||8373
1629964530000|2021-08-26 07:55:30|115.08|114.98|115.06|114.98|115.08|114.98|115.06|114.98|2656
1629964540000|2021-08-26 07:55:40|115.04|115|115.18|115.14|115.18|115.14|115.04|115|15398
1629964550000|2021-08-26 07:55:50|115.2|115.16|115.2|115.14|115.2|115.16|115.18|115.12|1981
1629964560000|2021-08-26 07:56:00|115.22|115.16|115.28|115.2|115.28|115.22|115.22|115.16|7663
1629964570000|2021-08-26 07:56:10|115.26|115.22|115.28|115.2|115.28|115.22|115.26|115.2|17269
1629964580000|2021-08-26 07:56:20|115.3|115.22|115.32|115.24|115.42|115.34|115.26|115.2|48877
1629964590000|2021-08-26 07:56:30|115.34|115.34|115.34|115.26|115.36|115.34|115.32|115.24|16835
1629964620000|2021-08-26 07:57:00|115.32|115.22|115.4|115.34|115.42|115.38|115.28|115.22|61526
1629964630000|2021-08-26 07:57:10|115.38|115.32|115.62|115.56|115.64|115.56|115.38|115.3|83673
1629964640000|2021-08-26 07:57:20|115.64|115.58|115.62|115.58|115.66|115.58|115.62|115.54|8647
1629964650000|2021-08-26 07:57:30|115.66|115.6|115.66|115.6|115.68|115.62|115.64|115.58|10413
1629964660000|2021-08-26 07:57:40|115.68|115.62|115.74|115.66|115.74|115.66|115.68|115.6|9315
1629964670000|2021-08-26 07:57:50|115.76||115.74||115.76||115.74||0
1629964680000|2021-08-26 07:58:00|115.76|115.68|115.74|115.66|115.76|115.7|115.68|115.64|18182
1629964690000|2021-08-26 07:58:10|115.72|115.68|115.7|115.66|115.72|115.68|115.68|115.64|368
1629964700000|2021-08-26 07:58:20|115.72|115.68|115.74|115.68|115.74|115.68|115.72|115.66|3140
1629964710000|2021-08-26 07:58:30|||||||||4288
1629964720000|2021-08-26 07:58:40|115.72|115.66|115.8|115.74|115.8|115.76|115.72|115.66|25847
1629964730000|2021-08-26 07:58:50|115.82|115.76|115.78|115.76|115.86|115.78|115.78|115.74|13878
1629964740000|2021-08-26 07:59:00|115.76|115.74|115.7|115.66|115.76|115.74|115.7|115.62|9925
1629964760000|2021-08-26 07:59:20|115.68|115.62|115.68|115.62|115.68|115.62|115.68|115.62|1235
1629964770000|2021-08-26 07:59:30|115.66|115.6|115.66|115.6|115.66|115.62|115.64|115.58|290
1629964780000|2021-08-26 07:59:40|115.64|115.58|115.76|115.66|115.76|115.66|115.64|115.58|24813
1629964790000|2021-08-26 07:59:50|115.74|115.68|115.7|115.66|115.76|115.7|115.7|115.64|22579
1629964800000|2021-08-26 08:00:00|115.72|115.64|115.76|115.68|115.78|115.74|115.7|115.64|45228
1629964810000|2021-08-26 08:00:10|115.78|115.7|115.78|115.68|115.78|115.72|115.76|115.68|0
1629964820000|2021-08-26 08:00:20|115.76|115.7|115.76|115.72|115.8|115.74|115.76|115.68|4347
1629964830000|2021-08-26 08:00:30|115.78|115.74|115.76|115.72|115.8|115.76|115.74|115.68|13529
1629964840000|2021-08-26 08:00:40|115.78|115.74|115.86|115.8|115.86|115.8|115.78|115.74|11630
1629964850000|2021-08-26 08:00:50|115.88|115.82|115.84|115.76|115.9|115.82|115.84|115.76|3655
1629964860000|2021-08-26 08:01:00|115.82|115.74|115.84|115.76|115.84|115.78|115.8|115.7|78533
1629964870000|2021-08-26 08:01:10|115.82|115.74|115.86|115.82|115.92|115.84|115.8|115.72|30420
1629964880000|2021-08-26 08:01:20|115.84|115.78|115.86|115.78|115.88|115.86|115.82|115.74|26995
1629964910000|2021-08-26 08:01:50|115.84|115.8|115.88|115.84|115.88|115.84|115.82|115.76|20958
1629964920000|2021-08-26 08:02:00|115.86|115.8|115.82|115.78|115.86|115.84|115.82|115.74|7887
1629964930000|2021-08-26 08:02:10|115.8|115.74|115.76|115.7|115.8|115.74|115.74|115.66|5613
1629964940000|2021-08-26 08:02:20|115.78||115.78||115.78||115.76||0
1629964950000|2021-08-26 08:02:30|115.76|115.72|115.76|115.7|115.78|115.72|115.76|115.7|867
1629964960000|2021-08-26 08:02:40|115.78|115.72|115.8|115.72|115.8|115.76|115.72|115.66|17196
1629964970000|2021-08-26 08:02:50|115.82|115.74|115.86|115.8|115.88|115.82|115.82|115.72|6545
1629964980000|2021-08-26 08:03:00|115.84|115.78|115.86|115.82|115.94|115.86|115.84|115.76|13978
1629964990000|2021-08-26 08:03:10|115.84||115.86||115.86||115.84||10000
1629965000000|2021-08-26 08:03:20|115.84|115.8|115.88|115.82|115.92|115.88|115.84|115.78|25044
1629965020000|2021-08-26 08:03:40|115.86|115.8|115.82|115.76|115.86|115.8|115.82|115.74|5534
1629965030000|2021-08-26 08:03:50|115.8|115.72|115.8|115.76|115.8|115.76|115.78|115.72|902
1629965040000|2021-08-26 08:04:00|115.82|115.78|115.82|115.76|115.88|115.82|115.82|115.74|7931
1629965050000|2021-08-26 08:04:10|115.84|115.74|115.8|115.76|115.84|115.76|115.8|115.72|0
1629965060000|2021-08-26 08:04:20|115.82|115.78|115.82|115.76|115.88|115.82|115.82|115.76|14262
1629965070000|2021-08-26 08:04:30|||||||||3750
1629965090000|2021-08-26 08:04:50|115.8||115.78||115.8||115.78||1250
1629965100000|2021-08-26 08:05:00|115.8|115.74|115.94|115.88|115.96|115.88|115.78|115.72|15151
1629965110000|2021-08-26 08:05:10|115.96|115.9|115.96|115.9|115.96|115.9|115.96|115.9|0
1629965120000|2021-08-26 08:05:20|115.98|115.92|116.04|115.98|116.06|115.98|115.98|115.92|2428
1629965130000|2021-08-26 08:05:30|116.02|115.94|115.92|115.88|116.02|115.94|115.92|115.86|6594
1629965140000|2021-08-26 08:05:40|115.9|115.84|115.9|115.84|115.94|115.92|115.9|115.84|9292
1629965150000|2021-08-26 08:05:50|115.88|115.8|115.82|115.74|115.88|115.84|115.8|115.74|11330
1629965160000|2021-08-26 08:06:00|115.84|115.7|115.8|115.74|115.84|115.74|115.8|115.7|0
1629965170000|2021-08-26 08:06:10|115.78|115.72|115.7|115.62|115.78|115.72|115.7|115.6|700
1629965180000|2021-08-26 08:06:20|115.72|115.64|115.72|115.62|115.72|115.66|115.7|115.62|822
1629965190000|2021-08-26 08:06:30|115.7|115.64|115.7|115.62|115.72|115.68|115.7|115.62|50
1629965210000|2021-08-26 08:06:50|||||||||6044
1629965220000|2021-08-26 08:07:00|||||||||3707
1629965240000|2021-08-26 08:07:20|115.68|115.64|115.68|115.62|115.68|115.64|115.68|115.62|3
1629965250000|2021-08-26 08:07:30|115.7|115.64|115.7|115.64|115.7|115.64|115.7|115.64|5
1629965260000|2021-08-26 08:07:40|115.72|115.66|115.68|115.62|115.76|115.7|115.68|115.62|6805
1629965270000|2021-08-26 08:07:50|||||||||429
1629965280000|2021-08-26 08:08:00|115.66|115.64|115.74|115.66|115.76|115.68|115.66|115.62|11252
1629965290000|2021-08-26 08:08:10|115.76|115.68|115.88|115.8|115.88|115.8|115.72|115.66|19779
1629965300000|2021-08-26 08:08:20|115.86|115.82|115.84|115.8|115.86|115.82|115.78|115.74|33060
1629965310000|2021-08-26 08:08:30|115.82|115.78|115.88|115.82|115.88|115.82|115.8|115.74|24647
1629965340000|2021-08-26 08:09:00|115.86|115.78|115.82|115.74|115.88|115.82|115.82|115.74|8675
1629965350000|2021-08-26 08:09:10|115.8|115.76|115.82|115.76|115.82|115.76|115.8|115.76|0
1629965360000|2021-08-26 08:09:20||115.8||115.8||115.8||115.8|0
1629965380000|2021-08-26 08:09:40|115.84|115.76|115.84|115.78|115.84|115.82|115.8|115.76|8702
1629965390000|2021-08-26 08:09:50|115.82|115.76|115.82|115.78|115.84|115.78|115.82|115.76|3
1629965400000|2021-08-26 08:10:00|115.8|115.74|115.78|115.74|115.82|115.76|115.78|115.72|13173
1629965420000|2021-08-26 08:10:20|115.82|115.76|115.82|115.76|115.82|115.76|115.82|115.74|5345
1629965430000|2021-08-26 08:10:30|115.8|115.74|115.8|115.74|115.8|115.74|115.8|115.74|1500
1629965440000|2021-08-26 08:10:40|115.82|115.76|115.8|115.74|115.82|115.76|115.8|115.74|0
1629965450000|2021-08-26 08:10:50|115.82|115.76|115.72|115.66|115.82|115.76|115.68|115.64|5772
1629965470000|2021-08-26 08:11:10||115.68||115.68||115.68||115.68|0
1629965480000|2021-08-26 08:11:20|115.7|115.66|115.62|115.56|115.7|115.66|115.62|115.52|8858
1629965490000|2021-08-26 08:11:30|115.6|115.54|115.58|115.52|115.6|115.54|115.56|115.5|17127
1629965500000|2021-08-26 08:11:40|||||||||847
1629965530000|2021-08-26 08:12:10|115.56|115.5|115.54|115.5|115.56|115.5|115.54|115.46|3051
1629965540000|2021-08-26 08:12:20|115.52|115.46|115.42|115.36|115.52|115.46|115.42|115.36|12301
1629965550000|2021-08-26 08:12:30|115.4|115.34|115.46|115.4|115.48|115.44|115.4|115.34|9931
1629965560000|2021-08-26 08:12:40|115.48|115.42|115.46|115.4|115.48|115.42|115.46|115.38|12235
1629965570000|2021-08-26 08:12:50|115.48|115.42|115.54|115.46|115.54|115.46|115.48|115.42|39736
1629965580000|2021-08-26 08:13:00|115.58|115.48|115.62|115.54|115.62|115.54|115.58|115.48|1315
1629965590000|2021-08-26 08:13:10||115.56||115.56||115.56||115.56|0
1629965600000|2021-08-26 08:13:20|115.66|115.54|115.58|115.5|115.66|115.58|115.56|115.48|4347
1629965610000|2021-08-26 08:13:30|115.54|115.48|115.54|115.5|115.54|115.5|115.54|115.48|0
1629965620000|2021-08-26 08:13:40|115.58|115.52|115.52|115.42|115.62|115.54|115.5|115.42|45255
1629965630000|2021-08-26 08:13:50|115.5||115.5||115.52||115.5||0
1629965640000|2021-08-26 08:14:00|115.52|115.44|115.52|115.46|115.52|115.46|115.52|115.44|2360
1629965660000|2021-08-26 08:14:20|115.54|115.48|115.5|115.42|115.58|115.52|115.5|115.42|10822
1629965670000|2021-08-26 08:14:30|115.52|115.44|115.52|115.46|115.52|115.46|115.52|115.44|1752
1629965680000|2021-08-26 08:14:40|115.54|115.48|115.58|115.5|115.62|115.56|115.54|115.46|10073
1629965690000|2021-08-26 08:14:50|115.56|115.52|115.58|115.52|115.58|115.52|115.56|115.52|0
1629965700000|2021-08-26 08:15:00|115.56||115.56||115.56||115.56||0
1629965720000|2021-08-26 08:15:20|115.58|115.54|115.74|115.62|115.74|115.62|115.58|115.54|6504
1629965730000|2021-08-26 08:15:30|115.72|115.64|115.74|115.66|115.74|115.66|115.72|115.64|0
1629965750000|2021-08-26 08:15:50|115.76|115.68|115.78|115.7|115.8|115.74|115.72|115.64|11858
1629965760000|2021-08-26 08:16:00|115.76|115.68|115.7|115.64|115.76|115.68|115.7|115.62|313
1629965770000|2021-08-26 08:16:10|115.74|115.66|115.76|115.66|115.76|115.66|115.74|115.66|1005
1629965780000|2021-08-26 08:16:20|115.78|115.68|115.8|115.74|115.8|115.74|115.78|115.68|0
1629965790000|2021-08-26 08:16:30||115.72||115.74||115.74||115.72|0
1629965800000|2021-08-26 08:16:40||115.72||115.72||115.74||115.7|6
1629965810000|2021-08-26 08:16:50||115.74||115.74||115.74||115.74|0
1629965830000|2021-08-26 08:17:10|115.78|115.72|115.72|115.66|115.8|115.72|115.72|115.66|11795
1629965840000|2021-08-26 08:17:20|115.74||115.74||115.74||115.72||0
1629965850000|2021-08-26 08:17:30|115.78|115.68|115.8|115.72|115.8|115.74|115.78|115.68|264
1629965860000|2021-08-26 08:17:40|115.78|115.74|115.74|115.66|115.78|115.74|115.74|115.64|14
1629965870000|2021-08-26 08:17:50|115.72|115.64|115.66|115.58|115.72|115.64|115.66|115.58|0
1629965880000|2021-08-26 08:18:00|115.68|115.6|115.68|115.6|115.68|115.6|115.66|115.58|0
1629965890000|2021-08-26 08:18:10|115.66|115.58|115.66|115.58|115.66|115.58|115.66|115.58|0
1629965900000|2021-08-26 08:18:20|115.68|115.6|115.66|115.6|115.68|115.6|115.64|115.58|63
1629965920000|2021-08-26 08:18:40|115.64|115.58|115.62|115.58|115.64|115.58|115.62|115.56|311
1629965930000|2021-08-26 08:18:50|||||||||83
1629965940000|2021-08-26 08:19:00|115.6|115.56|115.62|115.56|115.62|115.58|115.6|115.56|819
1629965950000|2021-08-26 08:19:10|||||||||19636
1629965960000|2021-08-26 08:19:20||115.58||115.58||115.58||115.58|0
1629965990000|2021-08-26 08:19:50|115.6||115.62||115.62||115.6||1940
1629966000000|2021-08-26 08:20:00|115.6||115.6||115.62||115.6||0
1629966030000|2021-08-26 08:20:30|||||||||137
1629966050000|2021-08-26 08:20:50|||||||||92
1629966070000|2021-08-26 08:21:10|115.58|115.54|115.56|115.5|115.58|115.56|115.52|115.48|8428
1629966080000|2021-08-26 08:21:20|115.58|115.52|115.66|115.62|115.66|115.62|115.56|115.52|6685
1629966090000|2021-08-26 08:21:30|115.64|115.58|115.64|115.58|115.66|115.58|115.6|115.52|37
1629966100000|2021-08-26 08:21:40||115.56||115.56||115.56||115.56|0
1629966110000|2021-08-26 08:21:50||115.58||115.58||115.58||115.56|17210
1629966120000|2021-08-26 08:22:00|115.66|115.6|115.66|115.6|115.66|115.6|115.64|115.58|53
1629966130000|2021-08-26 08:22:10|115.68|115.62|115.78|115.72|115.8|115.76|115.68|115.62|9738
1629966140000|2021-08-26 08:22:20|115.8|115.74|115.78|115.72|115.8|115.74|115.76|115.7|2529
1629966150000|2021-08-26 08:22:30|115.76|115.74|115.78|115.7|115.8|115.76|115.76|115.7|0
1629966160000|2021-08-26 08:22:40|115.8|115.72|115.88|115.82|115.88|115.82|115.8|115.72|10435
1629966170000|2021-08-26 08:22:50|115.86|115.8|115.88|115.82|115.88|115.82|115.86|115.8|2143
1629966180000|2021-08-26 08:23:00|115.86|115.8|115.86|115.8|115.88|115.8|115.86|115.8|0
1629966190000|2021-08-26 08:23:10|115.88|115.82|115.86|115.8|115.88|115.82|115.86|115.8|6589
1629966200000|2021-08-26 08:23:20|115.84|115.78|115.78|115.74|115.84|115.78|115.78|115.74|705
1629966210000|2021-08-26 08:23:30|115.76|115.72|115.76|115.7|115.76|115.72|115.74|115.7|3081
1629966220000|2021-08-26 08:23:40|115.74|115.68|115.74|115.66|115.76|115.68|115.68|115.64|3853
1629966230000|2021-08-26 08:23:50|115.72|115.68|115.68|115.6|115.74|115.68|115.68|115.6|3844
1629966240000|2021-08-26 08:24:00||115.62||115.6||115.62||115.58|0
1629966250000|2021-08-26 08:24:10|115.66|115.58|115.64|115.54|115.66|115.58|115.64|115.54|1323
1629966260000|2021-08-26 08:24:20|115.62|115.52|115.6|115.52|115.62|115.52|115.6|115.5|0
1629966270000|2021-08-26 08:24:30|115.58|115.5|115.56|115.48|115.58|115.5|115.56|115.46|0
1629966300000|2021-08-26 08:25:00|115.6|115.5|115.6|115.5|115.6|115.5|115.6|115.5|0
1629966310000|2021-08-26 08:25:10|115.58|115.52|115.56|115.48|115.58|115.54|115.56|115.46|927
1629966330000|2021-08-26 08:25:30|||||||||10375
1629966370000|2021-08-26 08:26:10|||||||||5000
1629966380000|2021-08-26 08:26:20|115.58|115.5|115.64|115.58|115.64|115.6|115.58|115.5|14922
1629966390000|2021-08-26 08:26:30|115.66|115.66|115.6|115.5|115.68|115.66|115.58|115.5|17042
1629966400000|2021-08-26 08:26:40|115.62|115.52|115.58|115.5|115.62|115.54|115.58|115.5|500
1629966410000|2021-08-26 08:26:50|115.56|115.52|115.56|115.48|115.56|115.52|115.56|115.48|0
1629966420000|2021-08-26 08:27:00|115.58|115.5|115.64|115.56|115.64|115.56|115.58|115.5|3
1629966430000|2021-08-26 08:27:10||115.58||115.56||115.58||115.56|0
1629966440000|2021-08-26 08:27:20|115.62|115.58|115.64|115.58|115.64|115.58|115.62|115.58|0
1629966450000|2021-08-26 08:27:30|115.62|115.54|115.6|115.56|115.62|115.56|115.6|115.52|11
1629966460000|2021-08-26 08:27:40|115.58|115.52|115.56|115.48|115.58|115.54|115.56|115.48|0
1629966470000|2021-08-26 08:27:50||115.5||115.48||115.5||115.48|104
1629966480000|2021-08-26 08:28:00|115.54|115.5|115.5|115.44|115.54|115.5|115.5|115.42|9832
1629966490000|2021-08-26 08:28:10|115.52||115.52||115.52||115.52||0
1629966500000|2021-08-26 08:28:20|115.5|115.46|115.52|115.44|115.52|115.46|115.5|115.42|0
1629966510000|2021-08-26 08:28:30|115.5|115.42|115.46|115.4|115.5|115.42|115.46|115.4|3283
1629966520000|2021-08-26 08:28:40||115.38||115.38||115.38||115.38|1
1629966530000|2021-08-26 08:28:50|115.44|115.36|115.46|115.36|115.46|115.4|115.4|115.34|6272
1629966540000|2021-08-26 08:29:00|115.48|115.38|115.56|115.48|115.56|115.48|115.48|115.38|0
1629966550000|2021-08-26 08:29:10|115.54|115.46|115.56|115.48|115.56|115.52|115.54|115.46|5082
1629966560000|2021-08-26 08:29:20||115.5||115.5||115.5||115.5|0
1629966570000|2021-08-26 08:29:30|115.54|115.52|115.54|115.5|115.54|115.52|115.54|115.5|1500
1629966580000|2021-08-26 08:29:40|115.52|115.48|115.52|115.46|115.52|115.48|115.5|115.46|38
1629966600000|2021-08-26 08:30:00|115.54|115.48|115.54|115.48|115.54|115.48|115.54|115.46|4171
1629966610000|2021-08-26 08:30:10|115.56|115.46|115.62|115.54|115.62|115.56|115.56|115.46|9860
1629966620000|2021-08-26 08:30:20|115.6|115.56|115.62|115.56|115.62|115.58|115.6|115.56|0
1629966630000|2021-08-26 08:30:30|115.52|115.54|115.62|115.54|115.62|115.54|115.52|115.48|20000
1629966640000|2021-08-26 08:30:40|115.6|115.56|115.62|115.54|115.62|115.56|115.6|115.52|1302
1629966650000|2021-08-26 08:30:50||115.56||115.58||115.58||115.56|0
1629966660000|2021-08-26 08:31:00|115.6|115.6|115.62|115.54|115.62|115.6|115.6|115.52|8900
1629966670000|2021-08-26 08:31:10||115.56||115.56||115.56||115.56|5200
1629966680000|2021-08-26 08:31:20|115.6|115.54|115.6|115.52|115.6|115.54|115.58|115.52|5826
1629966690000|2021-08-26 08:31:30|115.58||115.58||115.58||115.56||0
1629966700000|2021-08-26 08:31:40|115.56|115.5|115.54|115.5|115.56|115.5|115.54|115.46|1310
1629966710000|2021-08-26 08:31:50|115.56|115.52|115.56|115.52|115.56|115.52|115.56|115.52|25
1629966720000|2021-08-26 08:32:00|115.6|115.54|115.6|115.52|115.6|115.54|115.6|115.52|1583
1629966740000|2021-08-26 08:32:20|115.58|115.5|115.6|115.52|115.6|115.52|115.58|115.5|2164
1629966750000|2021-08-26 08:32:30||115.54||115.54||115.56||115.54|1264
1629966760000|2021-08-26 08:32:40|115.58|115.52|115.6|115.54|115.6|115.56|115.58|115.52|5
1629966770000|2021-08-26 08:32:50||115.56||115.56||115.56||115.56|10
1629966780000|2021-08-26 08:33:00|115.58|115.54|115.58|115.54|115.58|115.56|115.58|115.54|0
1629966790000|2021-08-26 08:33:10|115.6||115.6||115.6||115.6||0
1629966800000|2021-08-26 08:33:20|115.58|115.5|115.58|115.52|115.58|115.52|115.54|115.48|361
1629966810000|2021-08-26 08:33:30|115.6|115.54|115.58|115.52|115.6|115.54|115.58|115.52|8875
1629966820000|2021-08-26 08:33:40||115.54||115.52||115.54||115.52|2242
1629966830000|2021-08-26 08:33:50||115.54||115.54||115.54||115.54|8590
1629966840000|2021-08-26 08:34:00|115.6|115.52|115.6|115.54|115.6|115.54|115.6|115.52|17
1629966850000|2021-08-26 08:34:10|115.62|115.56|115.7|115.64|115.7|115.64|115.62|115.56|18446
1629966860000|2021-08-26 08:34:20|115.68|115.62|115.68|115.62|115.68|115.62|115.68|115.6|0
1629966870000|2021-08-26 08:34:30|115.7|115.6|115.64|115.58|115.7|115.6|115.64|115.58|0
1629966880000|2021-08-26 08:34:40|115.66|115.6|115.66|115.58|115.66|115.6|115.66|115.58|1825
1629966890000|2021-08-26 08:34:50|115.64|115.6|115.7|115.64|115.7|115.64|115.64|115.6|0
1629966900000|2021-08-26 08:35:00|115.68|115.62|115.7|115.62|115.7|115.64|115.66|115.6|2390
1629966910000|2021-08-26 08:35:10|115.68|115.6|115.66|115.58|115.7|115.6|115.66|115.58|0
1629966920000|2021-08-26 08:35:20|115.68|115.6|115.68|115.6|115.68|115.62|115.64|115.58|26
1629966930000|2021-08-26 08:35:30|115.66|115.62|115.66|115.58|115.66|115.62|115.66|115.58|0
1629966940000|2021-08-26 08:35:40|115.68|115.6|115.66|115.58|115.68|115.62|115.66|115.58|0
1629966950000|2021-08-26 08:35:50|115.68|115.6|115.7|115.64|115.7|115.64|115.68|115.6|0
1629966960000|2021-08-26 08:36:00|115.72|115.66|115.8|115.72|115.8|115.72|115.72|115.64|2737
1629966970000|2021-08-26 08:36:10|115.82|115.74|115.82|115.78|115.88|115.8|115.8|115.74|6937
1629966980000|2021-08-26 08:36:20|115.8|115.8|115.86|115.78|115.86|115.8|115.8|115.78|353
1629966990000|2021-08-26 08:36:30|115.88|115.8|115.88|115.8|115.9|115.8|115.88|115.8|3
1629967000000|2021-08-26 08:36:40|115.9|115.82|115.92|115.86|115.96|115.88|115.9|115.82|0
1629967010000|2021-08-26 08:36:50|115.94|115.84|115.94|115.86|115.94|115.88|115.94|115.84|0
1629967020000|2021-08-26 08:37:00|115.92|115.88|115.96|115.88|115.98|115.9|115.9|115.86|12253
1629967030000|2021-08-26 08:37:10|115.98||115.98||115.98||115.96||13901
1629967040000|2021-08-26 08:37:20|115.96||115.96||115.96||115.96||0
1629967050000|2021-08-26 08:37:30|115.94||115.96||115.98||115.94||2013
1629967060000|2021-08-26 08:37:40|115.94|115.86|115.88|115.8|115.94|115.86|115.84|115.78|3025
1629967070000|2021-08-26 08:37:50|115.86|115.82|115.92|115.82|115.92|115.82|115.86|115.82|0
1629967090000|2021-08-26 08:38:10|115.9||115.92||115.92||115.9||3
1629967100000|2021-08-26 08:38:20|115.94||115.94||115.94||115.92||0
1629967110000|2021-08-26 08:38:30|115.92||115.92||115.92||115.92||0
1629967120000|2021-08-26 08:38:40|115.94||115.92||115.94||115.92||1000
1629967130000|2021-08-26 08:38:50|115.9||115.92||115.92||115.9||86
1629967160000|2021-08-26 08:39:20|115.9|115.84|115.92|115.84|115.94|115.84|115.9|115.84|0
1629967170000|2021-08-26 08:39:30||115.82||115.86||115.86||115.82|0
1629967190000|2021-08-26 08:39:50|115.94|115.88|116.02|115.94|116.02|115.94|115.94|115.88|5978
1629967200000|2021-08-26 08:40:00|116||116.02||116.04||115.98||0
1629967210000|2021-08-26 08:40:10|116||116.02||116.02||116||0
1629967220000|2021-08-26 08:40:20|116.04|115.96|116.08|116.02|116.1|116.02|116.04|115.96|3135
1629967230000|2021-08-26 08:40:30|116.1|115.98|116.02|115.94|116.1|115.98|116.02|115.94|4374
1629967240000|2021-08-26 08:40:40|116|116|115.98|115.9|116.02|116|115.96|115.88|1486
1629967250000|2021-08-26 08:40:50|115.96|115.88|115.96|115.88|115.96|115.88|115.94|115.88|687
1629967260000|2021-08-26 08:41:00||115.9||115.88||115.9||115.88|0
1629967280000|2021-08-26 08:41:20|115.94|115.86|115.9|115.82|115.94|115.86|115.9|115.82|6017
1629967290000|2021-08-26 08:41:30|115.92|115.84|115.96|115.88|115.96|115.9|115.88|115.8|7810
1629967300000|2021-08-26 08:41:40|115.98|115.9|115.96|115.88|115.98|115.94|115.96|115.88|21483
1629967310000|2021-08-26 08:41:50|115.98|115.9|115.98|115.9|115.98|115.9|115.96|115.88|0
1629967320000|2021-08-26 08:42:00|115.96|115.88|115.98|115.9|115.98|115.9|115.96|115.88|0
1629967330000|2021-08-26 08:42:10|116|115.92|115.96|115.86|116.02|115.94|115.96|115.86|3500
1629967340000|2021-08-26 08:42:20||115.88||115.86||115.88||115.86|0
1629967350000|2021-08-26 08:42:30|115.94|115.84|115.98|115.9|115.98|115.9|115.92|115.84|3300
1629967360000|2021-08-26 08:42:40|115.96|115.88|115.98|115.9|115.98|115.9|115.96|115.88|0
1629967370000|2021-08-26 08:42:50|115.96|115.88|115.96|115.88|115.98|115.9|115.96|115.88|470
1629967380000|2021-08-26 08:43:00|115.94|115.86|115.94|115.88|115.96|115.9|115.94|115.86|140
1629967390000|2021-08-26 08:43:10|115.96||115.94||115.96||115.94||0
1629967400000|2021-08-26 08:43:20|115.96|115.9|115.98|115.88|115.98|115.9|115.96|115.88|80
1629967410000|2021-08-26 08:43:30|115.96|115.9|115.96|115.88|115.98|115.9|115.96|115.88|0
1629967420000|2021-08-26 08:43:40|115.94||115.94||115.94||115.94||4684
1629967440000|2021-08-26 08:44:00|115.92|115.86|115.92|115.84|115.92|115.9|115.92|115.84|385
1629967450000|2021-08-26 08:44:10|115.9|115.82|115.9|115.82|115.9|115.82|115.88|115.8|20
1629967460000|2021-08-26 08:44:20||115.8||115.82||115.82||115.8|0
1629967470000|2021-08-26 08:44:30|115.88|115.8|115.94|115.86|115.94|115.86|115.88|115.8|0
1629967490000|2021-08-26 08:44:50||115.88||115.88||115.88||115.88|6383
1629967500000|2021-08-26 08:45:00|115.96|115.86|116.06|115.94|116.06|115.98|115.96|115.86|3066
1629967510000|2021-08-26 08:45:10|116.04|115.96|116.02|115.96|116.04|116|115.96|115.92|15676
1629967520000|2021-08-26 08:45:20|116.04|115.98|115.98|115.9|116.04|115.98|115.98|115.9|6783
1629967530000|2021-08-26 08:45:30|115.96|115.86|115.94|115.86|115.96|115.86|115.94|115.84|10230
1629967540000|2021-08-26 08:45:40|115.96|115.88|115.96|115.88|115.98|115.9|115.96|115.88|11563
1629967550000|2021-08-26 08:45:50|115.94|115.86|115.94|115.86|115.94|115.86|115.94|115.86|0
1629967560000|2021-08-26 08:46:00||115.9||115.9||115.9||115.9|4200
1629967570000|2021-08-26 08:46:10|115.96||115.94||115.96||115.94||0
1629967580000|2021-08-26 08:46:20|115.96||115.94||115.96||115.94||1052
1629967590000|2021-08-26 08:46:30|115.96|115.92|116.04|115.96|116.04|115.96|115.96|115.92|7101
1629967600000|2021-08-26 08:46:40|116.06||116.06||116.06||116.06||0
1629967610000|2021-08-26 08:46:50|116.04||116.06||116.06||116.02||0
1629967620000|2021-08-26 08:47:00|116.04|115.98|116.04|115.98|116.04|115.98|116.04|115.98|0
1629967630000|2021-08-26 08:47:10|116.02||116.02||116.04||116.02||0
1629967640000|2021-08-26 08:47:20|116.04||116.02||116.04||116.02||0
1629967650000|2021-08-26 08:47:30|116.04||116.04||116.04||116.04||2564
1629967660000|2021-08-26 08:47:40|116.02||116.02||116.02||116.02||665
1629967670000|2021-08-26 08:47:50|116.04||116.04||116.04||116.04||0
1629967680000|2021-08-26 08:48:00|116.02|116|116.1|116.04|116.14|116.04|116.02|116|7253
1629967690000|2021-08-26 08:48:10|116.08|116.02|116.1|116|116.1|116.02|116.04|115.98|10011
1629967700000|2021-08-26 08:48:20|116.08||116.08||116.08||116.06||8
1629967710000|2021-08-26 08:48:30|116.06|115.98|116.06|115.98|116.06|115.98|116.06|115.98|0
1629967720000|2021-08-26 08:48:40|116.04|115.96|116.02|115.96|116.06|116|116.02|115.96|100
1629967730000|2021-08-26 08:48:50||115.94||115.94||115.94||115.94|30
1629967740000|2021-08-26 08:49:00|116|115.92|116.02|115.96|116.02|115.96|115.98|115.92|2486
1629967750000|2021-08-26 08:49:10|116||116||116||116||1309
1629967760000|2021-08-26 08:49:20|115.98|115.92|115.96|115.9|115.98|115.92|115.94|115.9|15146
1629967770000|2021-08-26 08:49:30|115.94||115.94||115.94||115.94||3696
1629967780000|2021-08-26 08:49:40|115.96|115.92|116.02|115.94|116.04|115.96|115.96|115.92|0
1629967790000|2021-08-26 08:49:50|116.04|115.96|116|115.96|116.04|115.96|116|115.94|145
1629967810000|2021-08-26 08:50:10|115.98|115.92|115.96|115.86|115.98|115.92|115.96|115.86|12343
1629967820000|2021-08-26 08:50:20|||||||||38015
1629967830000|2021-08-26 08:50:30|115.98|115.88|115.96|115.92|115.98|115.92|115.96|115.88|850
1629967850000|2021-08-26 08:50:50|115.98||115.96||116||115.96||1079
1629967860000|2021-08-26 08:51:00|115.98||115.96||115.98||115.96||0
1629967870000|2021-08-26 08:51:10|115.98||115.96||115.98||115.96||0
1629967880000|2021-08-26 08:51:20|115.94|115.88|115.94|115.88|115.94|115.88|115.94|115.88|821
1629967910000|2021-08-26 08:51:50|115.92|115.86|115.88|115.82|115.92|115.86|115.84|115.8|39756
1629967940000|2021-08-26 08:52:20|||||||||1281
1629967950000|2021-08-26 08:52:30|115.86||115.86||115.86||115.86||31
1629967960000|2021-08-26 08:52:40|115.88|115.84|115.94|115.9|115.94|115.9|115.88|115.84|16497
1629967970000|2021-08-26 08:52:50|115.96|115.92|116|115.92|116|115.92|115.96|115.92|0
1629967980000|2021-08-26 08:53:00|115.98|115.9|115.86|115.8|115.98|115.9|115.86|115.8|302
1629967990000|2021-08-26 08:53:10|115.84||115.84||115.84||115.84||0
1629968000000|2021-08-26 08:53:20|115.86|115.82|115.88|115.82|115.88|115.82|115.86|115.82|4446
1629968010000|2021-08-26 08:53:30|||||||||4300
1629968020000|2021-08-26 08:53:40|||||||||419
1629968030000|2021-08-26 08:53:50|115.9|115.84|115.96|115.88|115.96|115.88|115.88|115.84|4341
1629968040000|2021-08-26 08:54:00|115.94||115.92||115.94||115.92||100
1629968050000|2021-08-26 08:54:10|115.9|115.86|115.9|115.82|115.9|115.86|115.88|115.82|130
1629968060000|2021-08-26 08:54:20|115.88||115.9||115.9||115.88||0
1629968070000|2021-08-26 08:54:30|115.88||115.9||115.9||115.88||0
1629968090000|2021-08-26 08:54:50|||||||||1000
1629968100000|2021-08-26 08:55:00|115.88||115.86||115.88||115.86||0
1629968110000|2021-08-26 08:55:10|115.84||115.88||115.88||115.84||14
1629968140000|2021-08-26 08:55:40|115.86||115.86||115.86||115.86||0
1629968160000|2021-08-26 08:56:00|115.84|115.8|115.88|115.82|115.88|115.84|115.82|115.8|1826
1629968200000|2021-08-26 08:56:40|115.86|115.8|115.82|115.74|115.86|115.8|115.78|115.74|9136
1629968210000|2021-08-26 08:56:50||115.76||115.76||115.76||115.74|0
1629968220000|2021-08-26 08:57:00||115.74||115.74||115.74||115.74|89
1629968230000|2021-08-26 08:57:10|||||||||28
1629968240000|2021-08-26 08:57:20||115.76||115.74||115.76||115.74|0
1629968250000|2021-08-26 08:57:30|115.8||115.78||115.8||115.78||2008
1629968260000|2021-08-26 08:57:40|115.76|115.72|115.74|115.68|115.76|115.72|115.72|115.66|2773
1629968270000|2021-08-26 08:57:50|115.78|115.7|115.8|115.72|115.8|115.74|115.78|115.68|1686
1629968280000|2021-08-26 08:58:00|115.76||115.76||115.78||115.76||3000
1629968290000|2021-08-26 08:58:10|115.78||115.78||115.78||115.78||0
1629968300000|2021-08-26 08:58:20|115.76|115.7|115.78|115.72|115.78|115.72|115.76|115.7|0
1629968310000|2021-08-26 08:58:30|115.76||115.76||115.76||115.76||0
1629968340000|2021-08-26 08:59:00|115.74|115.7|115.74|115.68|115.74|115.7|115.68|115.64|22072
1629968350000|2021-08-26 08:59:10||115.66||115.66||115.66||115.64|450
1629968360000|2021-08-26 08:59:20|115.76|115.68|115.76|115.68|115.78|115.7|115.76|115.68|252
1629968370000|2021-08-26 08:59:30|115.74|115.66|115.74|115.68|115.74|115.68|115.74|115.66|0
1629968390000|2021-08-26 08:59:50|||||||||864
1629968450000|2021-08-26 09:00:50|115.72|115.66|115.64|115.6|115.72|115.66|115.6|115.54|5630
1629968460000|2021-08-26 09:01:00|115.66|115.62|115.62|115.54|115.7|115.62|115.6|115.54|19482
1629968470000|2021-08-26 09:01:10||115.52||115.54||115.54||115.52|0
1629968480000|2021-08-26 09:01:20|115.64|115.56|115.7|115.62|115.7|115.64|115.64|115.56|10776
1629968490000|2021-08-26 09:01:30|115.68|115.6|115.74|115.66|115.74|115.66|115.68|115.6|0
1629968500000|2021-08-26 09:01:40|115.72|115.64|115.7|115.64|115.72|115.66|115.7|115.64|0
1629968510000|2021-08-26 09:01:50|115.72|115.66|115.74|115.66|115.74|115.66|115.72|115.66|432
1629968520000|2021-08-26 09:02:00||115.64||115.64||115.64||115.64|658
1629968530000|2021-08-26 09:02:10|115.72|115.6|115.66|115.6|115.72|115.6|115.66|115.6|150
1629968540000|2021-08-26 09:02:20|115.64|115.58|115.62|115.56|115.64|115.58|115.62|115.56|0
1629968550000|2021-08-26 09:02:30||115.54||115.54||115.56||115.54|0
1629968560000|2021-08-26 09:02:40|115.6|115.52|115.58|115.5|115.6|115.52|115.58|115.48|5102
1629968570000|2021-08-26 09:02:50||115.52||115.52||115.52||115.52|0
1629968580000|2021-08-26 09:03:00|||||||||1981
1629968590000|2021-08-26 09:03:10|115.56|115.48|115.54|115.48|115.56|115.48|115.5|115.46|68
1629968600000|2021-08-26 09:03:20|115.46|115.46|115.54|115.46|115.54|115.46|115.46|115.42|20000
1629968610000|2021-08-26 09:03:30|115.52|115.42|115.5|115.42|115.52|115.42|115.5|115.42|12240
1629968620000|2021-08-26 09:03:40|115.48||115.46||115.48||115.46||984
1629968630000|2021-08-26 09:03:50|115.44|115.38|115.46|115.4|115.46|115.4|115.44|115.38|10104
1629968650000|2021-08-26 09:04:10|115.44|115.38|115.56|115.48|115.56|115.52|115.42|115.34|12162
1629968660000|2021-08-26 09:04:20|115.54|115.5|115.54|115.5|115.54|115.5|115.54|115.5|0
1629968670000|2021-08-26 09:04:30|115.52|115.48|115.5|115.42|115.52|115.48|115.48|115.42|7314
1629968680000|2021-08-26 09:04:40|115.48|115.44|115.46|115.4|115.5|115.44|115.44|115.4|8255
1629968690000|2021-08-26 09:04:50||115.42||115.42||115.42||115.42|0
1629968700000|2021-08-26 09:05:00|115.44|115.4|115.46|115.42|115.46|115.42|115.44|115.4|12991
1629968710000|2021-08-26 09:05:10|115.44|115.4|115.46|115.4|115.46|115.4|115.44|115.4|0
1629968720000|2021-08-26 09:05:20|115.48|115.42|115.52|115.48|115.54|115.48|115.48|115.42|7316
1629968750000|2021-08-26 09:05:50|115.54|115.5|115.56|115.54|115.56|115.54|115.54|115.5|9378
1629968760000|2021-08-26 09:06:00|115.54|115.52|115.56|115.5|115.56|115.54|115.54|115.48|6218
1629968770000|2021-08-26 09:06:10|||||||||10586
1629968780000|2021-08-26 09:06:20|||||||||3000
1629968810000|2021-08-26 09:06:50|115.54|115.48|115.56|115.5|115.56|115.52|115.54|115.46|13
1629968820000|2021-08-26 09:07:00||115.52||115.52||115.52||115.5|0
1629968830000|2021-08-26 09:07:10||115.5||115.52||115.52||115.5|0
1629968850000|2021-08-26 09:07:30||115.5||115.52||115.52||115.5|45
1629968860000|2021-08-26 09:07:40||115.54||115.52||115.54||115.5|1800
1629968870000|2021-08-26 09:07:50|115.54|115.5|115.54|115.48|115.54|115.5|115.52|115.44|317
1629968880000|2021-08-26 09:08:00|||||||||1000
1629968890000|2021-08-26 09:08:10|115.56|115.5|115.56|115.52|115.6|115.56|115.56|115.5|11514
1629968900000|2021-08-26 09:08:20|115.54|115.5|115.54|115.48|115.56|115.5|115.54|115.48|3000
1629968910000|2021-08-26 09:08:30|||||||||877
1629968920000|2021-08-26 09:08:40|115.52||115.52||115.54||115.52||50
1629968930000|2021-08-26 09:08:50|115.54|115.5|115.54|115.48|115.56|115.52|115.52|115.48|1987
1629968940000|2021-08-26 09:09:00|115.56|115.5|115.54|115.5|115.56|115.5|115.54|115.48|0
1629968950000|2021-08-26 09:09:10||115.48||115.5||115.5||115.48|0
1629968960000|2021-08-26 09:09:20||115.48||115.48||115.48||115.48|0
1629968970000|2021-08-26 09:09:30||115.5||115.48||115.5||115.48|0
1629968980000|2021-08-26 09:09:40||115.5||115.48||115.5||115.48|1343
1629968990000|2021-08-26 09:09:50||115.5||115.5||115.5||115.5|0
1629969010000|2021-08-26 09:10:10||115.48||115.5||115.5||115.48|5
1629969020000|2021-08-26 09:10:20|115.56|115.52|115.58|115.54|115.58|115.54|115.56|115.52|11123
1629969030000|2021-08-26 09:10:30||115.52||115.54||115.54||115.52|0
1629969060000|2021-08-26 09:11:00|115.56|115.52|115.54|115.48|115.56|115.52|115.48|115.42|9097
1629969070000|2021-08-26 09:11:10|115.52|115.46|115.4|115.34|115.52|115.46|115.4|115.32|4210
1629969080000|2021-08-26 09:11:20|115.42|115.36|115.44|115.38|115.44|115.38|115.42|115.36|0
1629969090000|2021-08-26 09:11:30|115.42|115.36|115.44|115.38|115.44|115.38|115.42|115.34|1474
1629969100000|2021-08-26 09:11:40||115.4||115.38||115.4||115.36|40
1629969110000|2021-08-26 09:11:50||115.36||115.38||115.38||115.36|0
1629969120000|2021-08-26 09:12:00|||||||||50
1629969130000|2021-08-26 09:12:10|||||||||2238
1629969150000|2021-08-26 09:12:30|115.48|115.4|115.5|115.42|115.5|115.42|115.48|115.4|966
1629969160000|2021-08-26 09:12:40|115.52||115.52||115.52||115.52||0
1629969170000|2021-08-26 09:12:50|115.5||115.52||115.52||115.5||4
1629969180000|2021-08-26 09:13:00|115.5||115.52||115.52||115.5||230
1629969190000|2021-08-26 09:13:10|115.5||115.5||115.52||115.5||0
1629969200000|2021-08-26 09:13:20|115.52||115.5||115.52||115.5||10
1629969210000|2021-08-26 09:13:30|115.52||115.52||115.52||115.52||0
1629969220000|2021-08-26 09:13:40|115.5||115.52||115.52||115.5||43
1629969230000|2021-08-26 09:13:50|115.5||115.52||115.52||115.5||0
1629969260000|2021-08-26 09:14:20|115.5||115.5||115.5||115.5||500
1629969280000|2021-08-26 09:14:40|115.48||115.5||115.5||115.48||60
1629969300000|2021-08-26 09:15:00|115.48|115.4|115.44|115.36|115.48|115.4|115.42|115.36|2462
1629969310000|2021-08-26 09:15:10||115.38||115.38||115.38||115.38|0
1629969320000|2021-08-26 09:15:20|115.46|115.4|115.48|115.42|115.5|115.42|115.46|115.4|0
1629969330000|2021-08-26 09:15:30||115.4||115.42||115.42||115.4|0
1629969340000|2021-08-26 09:15:40|115.5|115.44|115.5|115.44|115.52|115.44|115.5|115.44|0
1629969350000|2021-08-26 09:15:50|115.52|115.48|115.64|115.58|115.64|115.58|115.52|115.48|37946
1629969360000|2021-08-26 09:16:00|115.66|115.6|115.66|115.6|115.66|115.6|115.66|115.6|0
1629969370000|2021-08-26 09:16:10|115.64|115.58|115.64|115.56|115.64|115.58|115.64|115.56|200
1629969380000|2021-08-26 09:16:20|115.62|115.58|115.62|115.56|115.64|115.58|115.62|115.56|0
1629969390000|2021-08-26 09:16:30|||||||||1088
1629969400000|2021-08-26 09:16:40|115.6|115.54|115.6|115.54|115.6|115.54|115.56|115.5|11002
1629969410000|2021-08-26 09:16:50|115.58||115.58||115.6||115.58||169
1629969430000|2021-08-26 09:17:10||115.56||115.54||115.56||115.54|193
1629969440000|2021-08-26 09:17:20|115.56|115.5|115.56|115.48|115.56|115.54|115.54|115.46|1320
1629969450000|2021-08-26 09:17:30|115.58|115.5|115.58|115.52|115.58|115.52|115.58|115.5|0
1629969460000|2021-08-26 09:17:40||115.54||115.54||115.54||115.54|0
1629969470000|2021-08-26 09:17:50|115.56|115.52|115.54|115.48|115.56|115.52|115.52|115.46|1037
1629969480000|2021-08-26 09:18:00|115.52|115.46|115.58|115.5|115.62|115.56|115.52|115.44|12065
1629969490000|2021-08-26 09:18:10||115.52||115.52||115.52||115.5|0
1629969500000|2021-08-26 09:18:20|115.6|115.54|115.6|115.52|115.6|115.54|115.6|115.52|0
1629969510000|2021-08-26 09:18:30|115.62|115.54|115.62|115.56|115.62|115.56|115.62|115.54|40000
1629969530000|2021-08-26 09:18:50||115.54||115.56||115.56||115.54|76
1629969550000|2021-08-26 09:19:10|115.6|115.58|115.56|115.5|115.6|115.58|115.56|115.48|2486
1629969560000|2021-08-26 09:19:20|115.52||115.56||115.56||115.52||0
1629969570000|2021-08-26 09:19:30|115.58|115.52|115.62|115.56|115.62|115.58|115.58|115.52|1292
1629969590000|2021-08-26 09:19:50|115.6|115.54|115.6|115.54|115.6|115.56|115.6|115.54|0
1629969600000|2021-08-26 09:20:00|115.62|115.56|115.62|115.56|115.62|115.56|115.62|115.56|2364
1629969610000|2021-08-26 09:20:10||115.58||115.58||115.58||115.58|0
1629969630000|2021-08-26 09:20:30|115.6|115.56|115.62|115.58|115.62|115.58|115.6|115.52|909
1629969640000|2021-08-26 09:20:40|115.64|115.6|115.7|115.64|115.72|115.64|115.64|115.6|3517
1629969650000|2021-08-26 09:20:50|115.72|115.66|115.76|115.68|115.78|115.7|115.72|115.66|1880
1629969660000|2021-08-26 09:21:00|115.74|115.7|115.72|115.64|115.74|115.7|115.72|115.64|38
1629969680000|2021-08-26 09:21:20||115.66||115.64||115.66||115.64|0
1629969690000|2021-08-26 09:21:30|115.7|115.66|115.7|115.66|115.7|115.66|115.66|115.6|2694
1629969700000|2021-08-26 09:21:40|115.68|115.68|115.68|115.64|115.7|115.68|115.66|115.6|2000
1629969710000|2021-08-26 09:21:50|115.66|115.6|115.68|115.6|115.68|115.6|115.66|115.58|286
1629969730000|2021-08-26 09:22:10||115.62||115.62||115.62||115.62|0
1629969740000|2021-08-26 09:22:20|115.66|115.64|115.66|115.6|115.66|115.64|115.64|115.6|2059
1629969760000|2021-08-26 09:22:40|115.68|115.62|115.68|115.62|115.68|115.64|115.68|115.62|2000
1629969770000|2021-08-26 09:22:50|||||||||38
1629969780000|2021-08-26 09:23:00|115.7|115.64|115.7|115.64|115.7|115.66|115.7|115.64|465
1629969790000|2021-08-26 09:23:10|115.72|115.66|115.72|115.66|115.72|115.66|115.72|115.66|10300
1629969800000|2021-08-26 09:23:20|115.7|115.64|115.7|115.62|115.7|115.64|115.68|115.62|0
1629969810000|2021-08-26 09:23:30|115.68|115.6|115.68|115.62|115.68|115.62|115.66|115.6|0
1629969820000|2021-08-26 09:23:40|115.7|115.6|115.7|115.66|115.72|115.66|115.66|115.6|0
1629969830000|2021-08-26 09:23:50|115.72|115.64|115.72|115.66|115.74|115.66|115.72|115.64|9
1629969860000|2021-08-26 09:24:20|115.7|115.64|115.68|115.6|115.7|115.64|115.68|115.6|985
1629969870000|2021-08-26 09:24:30|115.66|115.58|115.58|115.5|115.66|115.58|115.54|115.46|24925
1629969880000|2021-08-26 09:24:40|115.6|115.52|115.56|115.5|115.6|115.54|115.56|115.5|6333
1629969890000|2021-08-26 09:24:50|115.58|115.52|115.58|115.52|115.6|115.52|115.58|115.52|0
1629969900000|2021-08-26 09:25:00|115.56|115.5|115.58|115.5|115.58|115.52|115.56|115.5|0
1629969910000|2021-08-26 09:25:10|115.56|115.52|115.54|115.46|115.58|115.52|115.54|115.46|942
1629969920000|2021-08-26 09:25:20||115.48||115.48||115.48||115.46|340
1629969930000|2021-08-26 09:25:30|115.52|115.46|115.6|115.54|115.62|115.56|115.52|115.46|17176
1629969950000|2021-08-26 09:25:50|115.62|115.56|115.72|115.64|115.72|115.64|115.6|115.56|7141
1629969960000|2021-08-26 09:26:00|115.7|115.66|115.76|115.68|115.78|115.7|115.6|115.56|49203
1629969970000|2021-08-26 09:26:10|115.78|115.7|115.76|115.7|115.8|115.7|115.76|115.7|0
1629969980000|2021-08-26 09:26:20|115.78||115.78||115.78||115.78||0
1629969990000|2021-08-26 09:26:30|115.8|115.72|115.82|115.76|115.84|115.8|115.8|115.72|5993
1629970000000|2021-08-26 09:26:40|115.84|115.78|115.84|115.76|115.84|115.78|115.82|115.76|0
1629970010000|2021-08-26 09:26:50|115.82|115.78|115.82|115.76|115.84|115.78|115.8|115.76|6312
1629970020000|2021-08-26 09:27:00|115.84|115.78|115.82|115.76|115.84|115.78|115.8|115.76|863
1629970030000|2021-08-26 09:27:10|115.8||115.8||115.82||115.8||216
1629970040000|2021-08-26 09:27:20|115.82|115.78|115.82|115.78|115.84|115.78|115.8|115.76|981
1629970050000|2021-08-26 09:27:30|115.84||115.82||115.84||115.82||0
1629970060000|2021-08-26 09:27:40|115.84||115.84||115.84||115.82||1305
1629970070000|2021-08-26 09:27:50|115.82||115.84||115.84||115.82||210
1629970080000|2021-08-26 09:28:00|115.82|115.76|115.84|115.78|115.84|115.78|115.76|115.7|6618
1629970090000|2021-08-26 09:28:10||115.76||115.78||115.78||115.76|620
1629970100000|2021-08-26 09:28:20|115.82|115.74|115.84|115.78|115.84|115.8|115.8|115.74|11683
1629970110000|2021-08-26 09:28:30|115.82|115.8|115.84|115.78|115.84|115.8|115.82|115.76|500
1629970120000|2021-08-26 09:28:40|115.82|115.76|115.82|115.74|115.84|115.76|115.8|115.74|1212
1629970140000|2021-08-26 09:29:00|115.8|115.72|115.78|115.7|115.8|115.72|115.78|115.7|0
1629970150000|2021-08-26 09:29:10|115.82|115.72|115.8|115.72|115.82|115.78|115.78|115.72|28264
1629970160000|2021-08-26 09:29:20|115.78|115.7|115.78|115.7|115.78|115.7|115.78|115.7|5
1629970170000|2021-08-26 09:29:30|115.76|115.72|115.76|115.7|115.78|115.72|115.74|115.68|2500
1629970180000|2021-08-26 09:29:40|115.78|115.72|115.78|115.72|115.78|115.74|115.78|115.72|0
1629970190000|2021-08-26 09:29:50||115.7||115.72||115.72||115.7|0
1629970200000|2021-08-26 09:30:00|115.76|115.7|115.74|115.68|115.76|115.7|115.7|115.64|1224
1629970210000|2021-08-26 09:30:10|115.72|115.66|115.72|115.66|115.74|115.66|115.7|115.64|0
1629970220000|2021-08-26 09:30:20|115.7|115.64|115.7|115.62|115.7|115.66|115.7|115.62|8630
1629970230000|2021-08-26 09:30:30|115.68||115.68||115.68||115.68||0
1629970240000|2021-08-26 09:30:40|115.66||115.66||115.66||115.66||0
1629970250000|2021-08-26 09:30:50|115.7|115.64|115.68|115.62|115.72|115.64|115.68|115.62|266
1629970260000|2021-08-26 09:31:00|115.66|115.6|115.64|115.58|115.66|115.6|115.64|115.58|1251
1629970270000|2021-08-26 09:31:10|115.62|115.56|115.62|115.56|115.62|115.56|115.6|115.54|352
1629970280000|2021-08-26 09:31:20|115.6|115.54|115.64|115.6|115.66|115.6|115.6|115.54|0
1629970290000|2021-08-26 09:31:30|115.68|115.58|115.66|115.6|115.68|115.6|115.66|115.58|0
1629970300000|2021-08-26 09:31:40|115.68|115.58|115.66|115.62|115.68|115.62|115.66|115.58|3822
1629970310000|2021-08-26 09:31:50|115.68|115.64|115.7|115.62|115.72|115.64|115.68|115.62|0
1629970320000|2021-08-26 09:32:00|115.72|115.64|115.74|115.66|115.74|115.68|115.72|115.64|4774
1629970340000|2021-08-26 09:32:20||115.64||115.66||115.68||115.64|0
1629970350000|2021-08-26 09:32:30||115.68||115.68||115.68||115.66|2123
1629970360000|2021-08-26 09:32:40|115.76|115.7|115.78|115.72|115.78|115.74|115.74|115.7|7428
1629970370000|2021-08-26 09:32:50|115.76|115.7|115.76|115.68|115.78|115.7|115.76|115.68|10
1629970380000|2021-08-26 09:33:00||115.7||115.7||115.72||115.7|4577
1629970390000|2021-08-26 09:33:10|115.78|115.72|115.76|115.72|115.78|115.72|115.76|115.72|0
1629970400000|2021-08-26 09:33:20|115.78|115.7|115.76|115.7|115.78|115.7|115.76|115.7|0
1629970410000|2021-08-26 09:33:30|115.78|115.72|115.78|115.72|115.78|115.74|115.78|115.7|0
1629970420000|2021-08-26 09:33:40|||||||||4297
1629970430000|2021-08-26 09:33:50|115.76||115.78||115.78||115.76||8
1629970440000|2021-08-26 09:34:00|115.76||115.76||115.76||115.76||0
1629970450000|2021-08-26 09:34:10|115.78|115.7|115.76|115.7|115.78|115.7|115.74|115.7|1158
1629970460000|2021-08-26 09:34:20|||||||||350
1629970470000|2021-08-26 09:34:30|115.74|115.68|115.74|115.68|115.76|115.68|115.72|115.68|3336
1629970480000|2021-08-26 09:34:40|115.72|115.66|115.72|115.66|115.72|115.66|115.72|115.66|0
1629970490000|2021-08-26 09:34:50|115.74|115.68|115.78|115.7|115.78|115.74|115.74|115.68|14450
1629970500000|2021-08-26 09:35:00|115.8|115.72|115.82|115.78|115.84|115.78|115.8|115.72|3087
1629970510000|2021-08-26 09:35:10|115.84||115.84||115.84||115.82||0
1629970520000|2021-08-26 09:35:20|115.82||115.82||115.82||115.82||0
1629970530000|2021-08-26 09:35:30|115.8|115.76|115.74|115.66|115.8|115.76|115.72|115.66|14860
1629970540000|2021-08-26 09:35:40|115.72|115.64|115.7|115.64|115.72|115.66|115.7|115.62|0
1629970550000|2021-08-26 09:35:50|115.68|115.62|115.7|115.64|115.7|115.64|115.68|115.62|0
1629970560000|2021-08-26 09:36:00|115.68|115.62|115.66|115.6|115.68|115.62|115.66|115.6|12125
1629970600000|2021-08-26 09:36:40|115.64|115.58|115.58|115.52|115.64|115.58|115.58|115.52|4358
1629970610000|2021-08-26 09:36:50|115.6|115.54|115.58|115.52|115.6|115.54|115.56|115.5|7855
1629970620000|2021-08-26 09:37:00||115.5||115.5||115.52||115.5|0
1629970630000|2021-08-26 09:37:10|115.56|115.48|115.54|115.48|115.56|115.48|115.54|115.46|625
1629970640000|2021-08-26 09:37:20|115.56||115.56||115.58||115.54||17
1629970650000|2021-08-26 09:37:30|115.54|115.5|115.56|115.5|115.58|115.5|115.54|115.5|0
1629970660000|2021-08-26 09:37:40|115.58|115.48|115.56|115.52|115.58|115.52|115.56|115.48|2
1629970670000|2021-08-26 09:37:50|115.58|115.54|115.66|115.58|115.66|115.58|115.56|115.54|6994
1629970680000|2021-08-26 09:38:00|115.64|115.56|115.6|115.52|115.64|115.56|115.6|115.52|786
1629970690000|2021-08-26 09:38:10|115.62|115.54|115.62|115.54|115.62|115.54|115.62|115.54|0
1629970700000|2021-08-26 09:38:20||115.52||115.52||115.52||115.52|0
1629970710000|2021-08-26 09:38:30||115.54||115.54||115.54||115.54|0
1629970720000|2021-08-26 09:38:40||115.52||115.54||115.54||115.52|0
1629970730000|2021-08-26 09:38:50|115.66|115.56|115.68|115.64|115.72|115.66|115.64|115.56|7645
1629970740000|2021-08-26 09:39:00|115.7|115.66|115.64|115.56|115.72|115.66|115.64|115.56|5310
1629970750000|2021-08-26 09:39:10||115.58||115.58||115.58||115.58|0
1629970760000|2021-08-26 09:39:20|115.66|115.6|115.68|115.6|115.68|115.6|115.66|115.6|0
1629970770000|2021-08-26 09:39:30||115.58||115.6||115.6||115.58|0
1629970790000|2021-08-26 09:39:50|115.7|115.62|115.72|115.64|115.72|115.64|115.7|115.62|0
1629970800000|2021-08-26 09:40:00|115.7|115.62|115.68|115.6|115.72|115.64|115.66|115.58|41
1629970810000|2021-08-26 09:40:10|115.7|115.62|115.78|115.72|115.78|115.72|115.68|115.62|2000
1629970820000|2021-08-26 09:40:20|115.76|115.7|115.8|115.74|115.8|115.74|115.74|115.68|9531
1629970830000|2021-08-26 09:40:30|115.78|115.72|115.78|115.7|115.78|115.74|115.76|115.7|182
1629970840000|2021-08-26 09:40:40|115.76|115.72|115.8|115.7|115.8|115.72|115.76|115.7|0
1629970850000|2021-08-26 09:40:50|115.78|115.68|115.74|115.66|115.78|115.68|115.7|115.66|9363
1629970860000|2021-08-26 09:41:00|115.72|115.64|115.72|115.64|115.74|115.66|115.72|115.64|3702
1629970870000|2021-08-26 09:41:10|115.74|115.66|115.72|115.64|115.74|115.66|115.72|115.64|0
1629970880000|2021-08-26 09:41:20|115.74|115.66|115.76|115.68|115.76|115.68|115.74|115.66|0
1629970900000|2021-08-26 09:41:40|115.74||115.76||115.76||115.74||77
1629970910000|2021-08-26 09:41:50|||||||||15564
1629970920000|2021-08-26 09:42:00|115.78|115.7|115.78|115.72|115.8|115.72|115.78|115.7|339
1629970930000|2021-08-26 09:42:10|115.8|115.74|115.82|115.76|115.82|115.78|115.8|115.74|417
1629970960000|2021-08-26 09:42:40|115.86|115.78|115.88|115.8|115.94|115.84|115.86|115.78|1524
1629970970000|2021-08-26 09:42:50|115.86||115.88||115.88||115.86||4849
1629970980000|2021-08-26 09:43:00|115.86|115.78|115.8|115.76|115.88|115.8|115.8|115.76|267
1629970990000|2021-08-26 09:43:10|115.78|115.74|115.8|115.72|115.8|115.74|115.78|115.7|4420
1629971000000|2021-08-26 09:43:20|||||||||9000
1629971010000|2021-08-26 09:43:30|115.82|115.74|115.82|115.74|115.82|115.74|115.82|115.74|0
1629971020000|2021-08-26 09:43:40|115.84|115.76|115.82|115.74|115.84|115.78|115.82|115.74|1
1629971040000|2021-08-26 09:44:00|||||||||420
1629971050000|2021-08-26 09:44:10|115.8|115.76|115.78|115.74|115.8|115.76|115.78|115.7|5
1629971060000|2021-08-26 09:44:20|115.8||115.8||115.8||115.8||0
1629971070000|2021-08-26 09:44:30|115.78|115.76|115.82|115.74|115.82|115.78|115.78|115.74|75367
1629971080000|2021-08-26 09:44:40|115.8||115.8||115.8||115.8||863
1629971090000|2021-08-26 09:44:50|115.78|115.72|115.76|115.7|115.78|115.72|115.76|115.7|210
1629971100000|2021-08-26 09:45:00|115.74|115.68|115.76|115.68|115.76|115.68|115.72|115.64|248
1629971110000|2021-08-26 09:45:10|115.74|115.7|115.8|115.72|115.8|115.72|115.74|115.7|0
1629971120000|2021-08-26 09:45:20|||||||||2619
1629971130000|2021-08-26 09:45:30|115.78|115.7|115.78|115.7|115.78|115.72|115.74|115.66|72068
1629971140000|2021-08-26 09:45:40|115.76|115.72|115.78|115.7|115.78|115.72|115.76|115.7|77
1629971150000|2021-08-26 09:45:50|115.76||115.76||115.78||115.76||18448
1629971160000|2021-08-26 09:46:00|115.78|115.74|115.78|115.72|115.78|115.74|115.76|115.72|978
1629971170000|2021-08-26 09:46:10|115.8|115.74|115.82|115.76|115.82|115.76|115.8|115.74|987
1629971180000|2021-08-26 09:46:20|115.8|115.74|115.76|115.7|115.8|115.74|115.76|115.7|76690
1629971190000|2021-08-26 09:46:30|115.78|115.68|115.76|115.7|115.82|115.8|115.76|115.68|73985
1629971200000|2021-08-26 09:46:40||115.74||115.74||115.74||115.74|1000
1629971210000|2021-08-26 09:46:50||115.7||115.68||115.7||115.68|45602
1629971220000|2021-08-26 09:47:00|115.78|115.7|115.88|115.84|115.9|115.84|115.78|115.7|53832
1629971230000|2021-08-26 09:47:10|115.9|115.86|115.9|115.84|115.92|115.86|115.9|115.84|3000
1629971250000|2021-08-26 09:47:30|115.88|115.86|115.88|115.84|115.88|115.86|115.88|115.84|0
1629971260000|2021-08-26 09:47:40|||||||||451
1629971270000|2021-08-26 09:47:50|115.9|115.86|115.92|115.88|115.92|115.88|115.9|115.86|7018
1629971280000|2021-08-26 09:48:00|115.9|115.84|115.9|115.84|115.9|115.84|115.88|115.84|232
1629971290000|2021-08-26 09:48:10|115.88||115.9||115.9||115.88||1429
1629971300000|2021-08-26 09:48:20|||||||||1306
1629971320000|2021-08-26 09:48:40||115.86||115.84||115.86||115.84|4286
1629971340000|2021-08-26 09:49:00|115.94|115.86|115.94|115.86|115.96|115.88|115.94|115.86|1484
1629971350000|2021-08-26 09:49:10||115.88||115.88||115.88||115.88|0
1629971390000|2021-08-26 09:49:50||115.86||115.88||115.88||115.84|38
1629971410000|2021-08-26 09:50:10|||||||||3949
1629971420000|2021-08-26 09:50:20|115.92|115.86|115.9|115.84|115.92|115.86|115.9|115.84|629
1629971430000|2021-08-26 09:50:30|115.88||115.9||115.9||115.88||90
1629971440000|2021-08-26 09:50:40|115.92|115.86|115.96|115.92|115.96|115.92|115.9|115.86|1532
1629971450000|2021-08-26 09:50:50|116|115.94|116|115.94|116|115.94|116|115.94|897
1629971460000|2021-08-26 09:51:00|115.98|115.96|116|115.96|116|115.96|115.94|115.88|32411
1629971470000|2021-08-26 09:51:10|116.02||116||116.04||116||3552
1629971480000|2021-08-26 09:51:20|116.02|115.98|115.98|115.92|116.04|116|115.96|115.9|9372
1629971490000|2021-08-26 09:51:30|||||||||450
1629971500000|2021-08-26 09:51:40|||||||||1299
1629971510000|2021-08-26 09:51:50|115.96|115.9|115.94|115.88|115.96|115.9|115.94|115.88|380
1629971520000|2021-08-26 09:52:00|||||||||1711
1629971530000|2021-08-26 09:52:10|115.92|115.9|115.94|115.88|115.94|115.9|115.92|115.88|0
1629971540000|2021-08-26 09:52:20||115.9||115.88||115.9||115.88|0
1629971550000|2021-08-26 09:52:30||115.9||115.88||115.9||115.88|0
1629971570000|2021-08-26 09:52:50|115.92||115.94||115.94||115.92||0
1629971580000|2021-08-26 09:53:00||115.9||115.88||115.9||115.88|1716
1629971590000|2021-08-26 09:53:10|||||||||418
1629971600000|2021-08-26 09:53:20|115.92|115.9|115.94|115.9|115.94|115.9|115.92|115.9|1530
1629971610000|2021-08-26 09:53:30|115.92|115.88|115.9|115.84|115.92|115.9|115.9|115.84|3500
1629971620000|2021-08-26 09:53:40|115.88|115.82|115.88|115.8|115.9|115.84|115.88|115.8|2995
1629971630000|2021-08-26 09:53:50||115.78||115.78||115.78||115.78|0
1629971640000|2021-08-26 09:54:00||115.8||115.8||115.8||115.8|959
1629971660000|2021-08-26 09:54:20||115.82||115.82||115.82||115.8|0
1629971670000|2021-08-26 09:54:30|115.86|115.8|115.86|115.8|115.86|115.82|115.86|115.8|342
1629971680000|2021-08-26 09:54:40|115.88|115.82|115.86|115.82|115.88|115.82|115.86|115.8|0
1629971690000|2021-08-26 09:54:50|115.88||115.88||115.88||115.88||0
1629971700000|2021-08-26 09:55:00|115.9|115.84|115.88|115.82|115.9|115.84|115.88|115.82|0
1629971710000|2021-08-26 09:55:10|115.9|115.84|115.94|115.88|115.94|115.88|115.9|115.84|2660
1629971720000|2021-08-26 09:55:20|115.92|115.86|115.94|115.88|115.96|115.88|115.92|115.86|1
1629971730000|2021-08-26 09:55:30|115.96||115.96||115.96||115.94||0
1629971740000|2021-08-26 09:55:40|||||||||500
1629971750000|2021-08-26 09:55:50|115.94|115.86|115.98|115.92|115.98|115.92|115.92|115.86|1595
1629971760000|2021-08-26 09:56:00|115.96|115.9|115.96|115.92|115.96|115.92|115.96|115.88|350
1629971780000|2021-08-26 09:56:20|||||||||488
1629971800000|2021-08-26 09:56:40|115.94|115.9|115.94|115.92|115.94|115.92|115.94|115.86|8234
1629971810000|2021-08-26 09:56:50|115.92|115.88|115.92|115.88|115.92|115.88|115.92|115.84|2003
1629971820000|2021-08-26 09:57:00|115.94|115.9|115.94|115.88|115.94|115.9|115.92|115.88|3014
1629971840000|2021-08-26 09:57:20|115.92||115.94||115.94||115.92||900
1629971850000|2021-08-26 09:57:30|115.92||115.94||115.94||115.92||26687
1629971860000|2021-08-26 09:57:40|115.92||115.92||115.92||115.92||1734
1629971870000|2021-08-26 09:57:50|115.94||115.94||115.94||115.94||0
1629971890000|2021-08-26 09:58:10|115.92||115.92||115.92||115.92||0
1629971900000|2021-08-26 09:58:20|115.94||115.94||115.94||115.94||0
1629971910000|2021-08-26 09:58:30|115.92||115.92||115.94||115.92||0
1629971920000|2021-08-26 09:58:40|115.94|115.86|115.86|115.8|115.94|115.86|115.86|115.8|100
1629971930000|2021-08-26 09:58:50|115.84||115.86||115.86||115.84||0
1629971940000|2021-08-26 09:59:00|115.84||115.84||115.86||115.84||0
1629971950000|2021-08-26 09:59:10|115.82||115.82||115.82||115.82||0
1629971980000|2021-08-26 09:59:40|115.84|115.82|115.84|115.8|115.88|115.82|115.82|115.8|12295
1629971990000|2021-08-26 09:59:50|115.82|115.78|115.84|115.78|115.84|115.78|115.76|115.72|8172
1629972000000|2021-08-26 10:00:00|115.82|115.76|115.84|115.76|115.84|115.76|115.8|115.74|289
1629972010000|2021-08-26 10:00:10|115.82||115.82||115.82||115.8||1000
1629972020000|2021-08-26 10:00:20|115.84|115.78|115.92|115.86|115.92|115.86|115.84|115.78|7616
1629972030000|2021-08-26 10:00:30|115.94|115.84|115.94|115.88|115.94|115.88|115.94|115.84|0
1629972040000|2021-08-26 10:00:40|115.92|115.9|115.92|115.86|115.94|115.9|115.9|115.86|2239
1629972050000|2021-08-26 10:00:50|115.94|115.88|115.94|115.88|115.94|115.88|115.94|115.88|0
1629972070000|2021-08-26 10:01:10|115.92|115.86|115.92|115.86|115.94|115.88|115.92|115.86|0
1629972080000|2021-08-26 10:01:20||115.88||115.9||115.9||115.88|900
1629972090000|2021-08-26 10:01:30|||||||||4900
1629972100000|2021-08-26 10:01:40|||||||||6729
1629972120000|2021-08-26 10:02:00|||||||||1706
1629972130000|2021-08-26 10:02:10|||||||||67
1629972140000|2021-08-26 10:02:20||115.88||115.86||115.88||115.86|0
1629972150000|2021-08-26 10:02:30|115.88|115.88|115.92|115.88|115.92|115.88|115.88|115.88|1879
1629972160000|2021-08-26 10:02:40||115.9||115.9||115.9||115.9|0
1629972180000|2021-08-26 10:03:00|115.9|115.88|115.9|115.86|115.92|115.88|115.88|115.84|3876
1629972190000|2021-08-26 10:03:10|115.88|115.82|115.88|115.84|115.88|115.84|115.86|115.8|1623
1629972210000|2021-08-26 10:03:30|115.86|115.82|115.84|115.78|115.88|115.82|115.82|115.78|2800
1629972230000|2021-08-26 10:03:50||115.8||115.8||115.8||115.8|0
1629972240000|2021-08-26 10:04:00|115.82|115.78|115.86|115.8|115.86|115.8|115.8|115.76|1865
1629972250000|2021-08-26 10:04:10|115.84|115.78|115.84|115.78|115.84|115.78|115.84|115.78|0
1629972270000|2021-08-26 10:04:30|115.82|115.76|115.82|115.72|115.82|115.76|115.76|115.7|2904
1629972280000|2021-08-26 10:04:40|115.8|115.74|115.82|115.76|115.84|115.78|115.78|115.72|297
1629972290000|2021-08-26 10:04:50|115.8|115.74|115.82|115.76|115.82|115.76|115.8|115.74|1035
1629972300000|2021-08-26 10:05:00|115.84|115.78|115.82|115.74|115.84|115.8|115.8|115.74|3099
1629972310000|2021-08-26 10:05:10|115.8|115.72|115.78|115.72|115.8|115.72|115.76|115.7|0
1629972320000|2021-08-26 10:05:20|115.76|115.7|115.76|115.7|115.76|115.7|115.76|115.7|0
1629972330000|2021-08-26 10:05:30|115.74|115.72|115.74|115.7|115.74|115.72|115.74|115.68|2334
1629972350000|2021-08-26 10:05:50|115.72|115.68|115.68|115.6|115.72|115.68|115.66|115.58|1322
1629972360000|2021-08-26 10:06:00|||||||||6844
1629972380000|2021-08-26 10:06:20|115.66|115.62|115.68|115.62|115.68|115.62|115.66|115.62|0
1629972390000|2021-08-26 10:06:30|115.66|115.6|115.66|115.58|115.66|115.6|115.6|115.54|88
1629972410000|2021-08-26 10:06:50||115.56||115.58||115.58||115.56|0
1629972420000|2021-08-26 10:07:00|115.62|115.6|115.6|115.54|115.62|115.6|115.6|115.54|1089
1629972430000|2021-08-26 10:07:10||115.56||115.54||115.56||115.54|0
1629972440000|2021-08-26 10:07:20|||||||||4000
1629972450000|2021-08-26 10:07:30|115.58|115.56|115.6|115.54|115.6|115.56|115.58|115.54|0
1629972460000|2021-08-26 10:07:40|115.58||115.58||115.58||115.58||1971
1629972470000|2021-08-26 10:07:50|115.6|115.56|115.68|115.6|115.68|115.6|115.6|115.56|17349
1629972480000|2021-08-26 10:08:00|115.7|115.62|115.72|115.64|115.74|115.7|115.7|115.62|14704
1629972500000|2021-08-26 10:08:20|115.7|115.62|115.68|115.6|115.7|115.62|115.64|115.56|3272
1629972510000|2021-08-26 10:08:30|115.66|115.58|115.68|115.6|115.68|115.6|115.64|115.58|575
1629972520000|2021-08-26 10:08:40|115.66|115.58|115.64|115.6|115.66|115.6|115.64|115.58|1524
1629972540000|2021-08-26 10:09:00|115.62|115.58|115.6|115.54|115.62|115.58|115.58|115.52|7095
1629972550000|2021-08-26 10:09:10|115.58|115.52|115.56|115.52|115.58|115.52|115.56|115.5|0
1629972560000|2021-08-26 10:09:20|115.58||115.58||115.58||115.56||0
1629972570000|2021-08-26 10:09:30|115.56|115.54|115.6|115.54|115.6|115.54|115.56|115.52|3845
1629972580000|2021-08-26 10:09:40|115.58|115.52|115.58|115.52|115.58|115.52|115.58|115.52|0
1629972600000|2021-08-26 10:10:00|115.56|115.5|115.58|115.5|115.58|115.5|115.48|115.44|15459
1629972610000|2021-08-26 10:10:10|115.56||115.54||115.56||115.54||0
1629972620000|2021-08-26 10:10:20|115.56||115.54||115.56||115.54||0
1629972630000|2021-08-26 10:10:30|115.56||115.54||115.56||115.54||471
1629972650000|2021-08-26 10:10:50|115.52||115.52||115.52||115.52||0
1629972660000|2021-08-26 10:11:00|115.5|115.46|115.52|115.46|115.52|115.46|115.48|115.42|1169
1629972670000|2021-08-26 10:11:10||115.48||115.46||115.48||115.46|0
1629972680000|2021-08-26 10:11:20|115.5|115.48|115.54|115.48|115.54|115.5|115.5|115.46|922
1629972700000|2021-08-26 10:11:40|115.52||115.52||115.54||115.52||0
1629972730000|2021-08-26 10:12:10|115.5|115.46|115.52|115.46|115.52|115.46|115.5|115.46|1726
1629972740000|2021-08-26 10:12:20|||||||||6103
1629972750000|2021-08-26 10:12:30|||||||||850
1629972770000|2021-08-26 10:12:50|||||||||2701
1629972800000|2021-08-26 10:13:20|115.5|115.44|115.44|115.38|115.5|115.44|115.44|115.36|5195
1629972810000|2021-08-26 10:13:30|||||||||370
1629972860000|2021-08-26 10:14:20|||||||||39338
1629972910000|2021-08-26 10:15:10|115.42|115.4|115.44|115.4|115.44|115.4|115.42|115.38|2032
1629972930000|2021-08-26 10:15:30||115.38||115.38||115.38||115.38|0
1629972940000|2021-08-26 10:15:40|115.42||115.42||115.44||115.42||0
1629972950000|2021-08-26 10:15:50|115.44||115.44||115.44||115.42||6
1629972960000|2021-08-26 10:16:00|115.42||115.44||115.44||115.42||0
1629972970000|2021-08-26 10:16:10|115.46|115.4|115.52|115.46|115.52|115.46|115.46|115.4|5160
1629972980000|2021-08-26 10:16:20|115.5|115.42|115.44|115.38|115.5|115.42|115.44|115.38|8
1629973000000|2021-08-26 10:16:40|||||||||125
1629973020000|2021-08-26 10:17:00|||||||||1000
1629973040000|2021-08-26 10:17:20|115.42|115.36|115.4|115.38|115.42|115.38|115.4|115.34|2382
1629973050000|2021-08-26 10:17:30|115.42||115.42||115.42||115.42||0
1629973070000|2021-08-26 10:17:50|115.44||115.44||115.44||115.42||0
1629973080000|2021-08-26 10:18:00|115.42|115.36|115.4|115.32|115.42|115.36|115.38|115.3|1435
1629973090000|2021-08-26 10:18:10||115.34||115.34||115.34||115.34|0
1629973100000|2021-08-26 10:18:20||115.32||115.34||115.34||115.32|32170
1629973110000|2021-08-26 10:18:30||115.32||115.34||115.34||115.3|2752
1629973130000|2021-08-26 10:18:50|115.36||115.36||115.36||115.36||5963
1629973140000|2021-08-26 10:19:00|115.34|115.28|115.42|115.34|115.42|115.38|115.34|115.28|16762
1629973150000|2021-08-26 10:19:10|115.4|115.36|115.4|115.34|115.4|115.36|115.4|115.34|0
1629973160000|2021-08-26 10:19:20|115.42||115.42||115.42||115.4||0
1629973190000|2021-08-26 10:19:50|115.4|115.32|115.42|115.38|115.42|115.38|115.38|115.32|43027
1629973220000|2021-08-26 10:20:20|||||||||4362
1629973240000|2021-08-26 10:20:40|115.44|115.4|115.44|115.38|115.46|115.42|115.44|115.38|2178
1629973260000|2021-08-26 10:21:00|115.42|115.36|115.42|115.38|115.42|115.38|115.38|115.36|984
1629973270000|2021-08-26 10:21:10|115.44|115.4|115.44|115.38|115.44|115.4|115.4|115.36|4883
1629973290000|2021-08-26 10:21:30|115.42|115.36|115.36|115.32|115.42|115.38|115.36|115.3|9208
1629973300000|2021-08-26 10:21:40|115.34|115.3|115.42|115.36|115.42|115.36|115.34|115.3|9002
1629973310000|2021-08-26 10:21:50|115.44|115.38|115.44|115.38|115.44|115.38|115.42|115.38|0
1629973320000|2021-08-26 10:22:00|||||||||800
1629973340000|2021-08-26 10:22:20|115.42|115.4|115.46|115.4|115.46|115.4|115.42|115.4|5050
1629973360000|2021-08-26 10:22:40|115.44||115.46||115.46||115.44||0
1629973370000|2021-08-26 10:22:50|115.48|115.42|115.48|115.42|115.48|115.42|115.48|115.42|0
1629973420000|2021-08-26 10:23:40|||||||||1040
1629973450000|2021-08-26 10:24:10|||||||||800
1629973470000|2021-08-26 10:24:30|||||||||3000
1629973490000|2021-08-26 10:24:50|||||||||2145
1629973500000|2021-08-26 10:25:00|115.46||115.48||115.48||115.46||83
1629973550000|2021-08-26 10:25:50|||||||||1250
1629973560000|2021-08-26 10:26:00|115.46|115.4|115.44|115.4|115.46|115.4|115.42|115.38|7933
1629973620000|2021-08-26 10:27:00|115.42|115.38|115.4|115.36|115.44|115.38|115.4|115.36|290
1629973650000|2021-08-26 10:27:30|||||||||372
1629973670000|2021-08-26 10:27:50|||||||||566
1629973760000|2021-08-26 10:29:20|||||||||800
1629973780000|2021-08-26 10:29:40|115.38|115.34|115.36|115.34|115.38|115.34|115.36|115.32|10940
1629973790000|2021-08-26 10:29:50||115.32||115.34||115.34||115.32|2567
1629973800000|2021-08-26 10:30:00|115.34|115.32|115.46|115.42|115.46|115.44|115.34|115.28|25908
1629973810000|2021-08-26 10:30:10|115.44|115.4|115.4|115.36|115.44|115.4|115.4|115.34|6856
1629973820000|2021-08-26 10:30:20|115.44|115.38|115.44|115.38|115.44|115.38|115.44|115.38|855
1629973840000|2021-08-26 10:30:40|||||||||4300
1629973850000|2021-08-26 10:30:50||115.4||115.4||115.4||115.4|1022
1629973870000|2021-08-26 10:31:10|||||||||3432
1629973890000|2021-08-26 10:31:30|115.42|115.38|115.42|115.36|115.44|115.4|115.42|115.36|1535
1629973900000|2021-08-26 10:31:40|115.44|115.38|115.44|115.36|115.44|115.38|115.42|115.36|173
1629973910000|2021-08-26 10:31:50|115.42|115.38|115.42|115.36|115.44|115.38|115.4|115.34|4147
1629973920000|2021-08-26 10:32:00||115.34||115.34||115.34||115.34|840
1629973930000|2021-08-26 10:32:10|115.4|115.36|115.42|115.38|115.42|115.38|115.38|115.36|0
1629973980000|2021-08-26 10:33:00|115.44|115.4|115.44|115.38|115.46|115.44|115.42|115.38|11802
1629973990000|2021-08-26 10:33:10|115.42||115.42||115.42||115.4||0
1629974000000|2021-08-26 10:33:20|115.4|115.34|115.4|115.34|115.44|115.38|115.4|115.34|25
1629974040000|2021-08-26 10:34:00|||||||||1720
1629974070000|2021-08-26 10:34:30|115.38||115.4||115.4||115.38||10862
1629974080000|2021-08-26 10:34:40|115.38||115.4||115.4||115.38||880
1629974090000|2021-08-26 10:34:50|115.38||115.4||115.4||115.38||0
1629974120000|2021-08-26 10:35:20||115.32||115.34||115.34||115.32|65
1629974140000|2021-08-26 10:35:40|||||||||1900
1629974160000|2021-08-26 10:36:00|115.38|115.36|115.38|115.32|115.38|115.36|115.38|115.32|3200
1629974210000|2021-08-26 10:36:50|115.36|115.3|115.4|115.36|115.4|115.36|115.34|115.3|20973
1629974220000|2021-08-26 10:37:00|115.44|115.4|115.44|115.4|115.46|115.4|115.44|115.38|2326
1629974250000|2021-08-26 10:37:30|115.42|115.38|115.4|115.36|115.42|115.38|115.4|115.34|3
1629974260000|2021-08-26 10:37:40|115.42||115.4||115.42||115.4||2600
1629974270000|2021-08-26 10:37:50|115.42||115.42||115.42||115.42||0
1629974300000|2021-08-26 10:38:20|115.44|115.38|115.46|115.42|115.46|115.44|115.44|115.38|12797
1629974310000|2021-08-26 10:38:30|115.44|115.4|115.42|115.38|115.44|115.4|115.42|115.36|1510
1629974370000|2021-08-26 10:39:30|115.44|115.4|115.48|115.42|115.48|115.42|115.44|115.4|2148
1629974470000|2021-08-26 10:41:10|115.46|115.4|115.44|115.4|115.46|115.4|115.42|115.38|2892
1629974480000|2021-08-26 10:41:20|115.46|115.42|115.48|115.46|115.48|115.46|115.46|115.42|2858
1629974510000|2021-08-26 10:41:50||115.42||115.46||115.46||115.42|2
1629974520000|2021-08-26 10:42:00|115.5|115.48|115.52|115.48|115.56|115.5|115.5|115.46|4591
1629974530000|2021-08-26 10:42:10|115.5||115.5||115.52||115.5||215
1629974550000|2021-08-26 10:42:30|115.52|115.46|115.5|115.44|115.52|115.46|115.48|115.44|3534
1629974560000|2021-08-26 10:42:40|115.52|115.46|115.5|115.46|115.52|115.46|115.5|115.46|0
1629974610000|2021-08-26 10:43:30|||||||||247
1629974630000|2021-08-26 10:43:50|115.52|115.48|115.5|115.48|115.58|115.52|115.5|115.48|7886
1629974660000|2021-08-26 10:44:20|115.52||115.54||115.54||115.52||0
1629974670000|2021-08-26 10:44:30|115.5||115.54||115.54||115.5||1658
1629974680000|2021-08-26 10:44:40|115.5||115.5||115.5||115.5||0
1629974690000|2021-08-26 10:44:50||115.46||115.46||115.46||115.46|1685
1629974700000|2021-08-26 10:45:00|115.48|115.48|115.5|115.48|115.52|115.48|115.48|115.46|1910
1629974720000|2021-08-26 10:45:20|115.54||115.5||115.54||115.5||991
1629974730000|2021-08-26 10:45:30|115.48|115.46|115.5|115.48|115.5|115.48|115.48|115.46|283
1629974750000|2021-08-26 10:45:50|115.52|115.5|115.56|115.52|115.58|115.54|115.52|115.5|21136
1629974760000|2021-08-26 10:46:00|115.54|115.5|115.54|115.52|115.54|115.52|115.52|115.5|5311
1629974770000|2021-08-26 10:46:10|115.52|115.5|115.52|115.48|115.52|115.5|115.5|115.48|1789
1629974870000|2021-08-26 10:47:50|115.54|115.5|115.54|115.52|115.54|115.52|115.54|115.5|1409
1629974880000|2021-08-26 10:48:00|115.52|115.5|115.54|115.5|115.54|115.5|115.52|115.5|284
1629974900000|2021-08-26 10:48:20|115.52|115.48|115.5|115.46|115.52|115.48|115.5|115.46|3759
1629974910000|2021-08-26 10:48:30|115.52||115.52||115.54||115.5||160
1629974940000|2021-08-26 10:49:00|||||||||2100
1629974950000|2021-08-26 10:49:10|115.5||115.5||115.5||115.5||0
1629974960000|2021-08-26 10:49:20|115.48||115.5||115.5||115.48||0
1629974970000|2021-08-26 10:49:30|115.52|115.48|115.52|115.46|115.54|115.48|115.52|115.46|10000
1629974980000|2021-08-26 10:49:40|115.5||115.52||115.52||115.5||326
1629974990000|2021-08-26 10:49:50||115.48||115.46||115.48||115.46|0
1629975000000|2021-08-26 10:50:00|115.54|115.48|115.54|115.5|115.54|115.5|115.54|115.48|747
1629975030000|2021-08-26 10:50:30|115.58|115.52|115.58|115.54|115.58|115.54|115.58|115.52|10310
1629975050000|2021-08-26 10:50:50|115.56|115.52|115.56|115.5|115.56|115.52|115.54|115.5|887
1629975060000|2021-08-26 10:51:00|115.54|115.52|115.58|115.52|115.58|115.52|115.54|115.5|1032
1629975070000|2021-08-26 10:51:10|115.56|115.54|115.52|115.46|115.56|115.54|115.52|115.46|1907
1629975080000|2021-08-26 10:51:20|115.54|115.48|115.56|115.52|115.58|115.52|115.54|115.48|0
1629975090000|2021-08-26 10:51:30|115.58||115.58||115.58||115.58||0
1629975110000|2021-08-26 10:51:50|115.56|115.5|115.56|115.52|115.58|115.52|115.56|115.5|15
1629975120000|2021-08-26 10:52:00|115.58|115.5|115.62|115.56|115.64|115.6|115.58|115.5|8212
1629975130000|2021-08-26 10:52:10|115.6|115.54|115.62|115.56|115.62|115.56|115.6|115.54|0
1629975150000|2021-08-26 10:52:30|||||||||12899
1629975180000|2021-08-26 10:53:00|115.6|115.54|115.56|115.5|115.6|115.56|115.56|115.5|2864
1629975190000|2021-08-26 10:53:10|115.54|115.52|115.56|115.52|115.58|115.52|115.54|115.52|45040
1629975210000|2021-08-26 10:53:30||115.5||115.5||115.5||115.5|0
1629975220000|2021-08-26 10:53:40||115.52||115.52||115.52||115.52|0
1629975230000|2021-08-26 10:53:50||115.5||115.5||115.52||115.5|1705
1629975240000|2021-08-26 10:54:00||115.52||115.52||115.52||115.52|0
1629975270000|2021-08-26 10:54:30|115.54|115.5|115.54|115.5|115.54|115.5|115.54|115.5|1750
1629975280000|2021-08-26 10:54:40|115.56||115.56||115.56||115.54||0
1629975290000|2021-08-26 10:54:50|115.54||115.56||115.56||115.54||0
1629975300000|2021-08-26 10:55:00|115.54||115.54||115.54||115.54||0
1629975310000|2021-08-26 10:55:10|115.52||115.54||115.54||115.52||0
1629975340000|2021-08-26 10:55:40|115.52|115.48|115.52|115.48|115.52|115.48|115.5|115.48|1589
1629975350000|2021-08-26 10:55:50|115.54|115.5|115.54|115.5|115.54|115.5|115.54|115.48|3592
1629975370000|2021-08-26 10:56:10|115.56|115.52|115.58|115.54|115.58|115.56|115.56|115.52|6171
1629975380000|2021-08-26 10:56:20|115.6|115.56|115.6|115.56|115.62|115.56|115.6|115.54|3327
1629975400000|2021-08-26 10:56:40|115.62|115.54|115.62|115.54|115.62|115.56|115.6|115.52|1939
1629975410000|2021-08-26 10:56:50|115.6|115.56|115.6|115.56|115.6|115.56|115.6|115.56|0
1629975420000|2021-08-26 10:57:00|115.62||115.62||115.62||115.62||421
1629975430000|2021-08-26 10:57:10|115.6||115.62||115.62||115.6||421
1629975440000|2021-08-26 10:57:20||115.58||115.58||115.58||115.58|1380
1629975460000|2021-08-26 10:57:40|115.64|115.6|115.66|115.6|115.66|115.6|115.64|115.6|589
1629975470000|2021-08-26 10:57:50|115.64|115.58|115.64|115.6|115.66|115.6|115.62|115.58|1607
1629975480000|2021-08-26 10:58:00|115.66|115.62|115.66|115.62|115.66|115.62|115.64|115.62|0
1629975490000|2021-08-26 10:58:10|115.68|115.64|115.68|115.62|115.7|115.64|115.68|115.6|3136
1629975510000|2021-08-26 10:58:30|115.7||115.7||115.7||115.7||1364
1629975520000|2021-08-26 10:58:40|||||||||2036
1629975530000|2021-08-26 10:58:50|115.68|115.64|115.66|115.6|115.68|115.66|115.66|115.6|1673
1629975540000|2021-08-26 10:59:00|115.64|115.62|115.64|115.6|115.64|115.62|115.64|115.6|1332
1629975560000|2021-08-26 10:59:20|115.62|115.58|115.62|115.56|115.64|115.58|115.6|115.54|4469
1629975570000|2021-08-26 10:59:30|115.64|115.58|115.68|115.62|115.68|115.62|115.64|115.58|8097
1629975580000|2021-08-26 10:59:40|115.7|115.64|115.7|115.62|115.7|115.66|115.66|115.62|2000
1629975590000|2021-08-26 10:59:50|115.68|115.6|115.7|115.62|115.72|115.66|115.64|115.6|9702
1629975620000|2021-08-26 11:00:20|115.68|115.64|115.7|115.64|115.7|115.64|115.68|115.64|501
1629975630000|2021-08-26 11:00:30|115.72|115.66|115.72|115.66|115.74|115.66|115.72|115.64|1781
1629975640000|2021-08-26 11:00:40|115.7|115.64|115.72|115.66|115.74|115.68|115.7|115.64|511
1629975650000|2021-08-26 11:00:50|115.74|115.68|115.72|115.66|115.74|115.68|115.72|115.66|56385
1629975660000|2021-08-26 11:01:00|115.74|115.68|115.7|115.62|115.74|115.68|115.68|115.62|3727
1629975670000|2021-08-26 11:01:10|115.72|115.72|115.66|115.6|115.74|115.72|115.66|115.6|49100
1629975690000|2021-08-26 11:01:30|115.64|115.58|115.6|115.54|115.64|115.58|115.58|115.52|2321
1629975700000|2021-08-26 11:01:40|115.58|115.52|115.58|115.52|115.58|115.52|115.58|115.52|0
1629975710000|2021-08-26 11:01:50|115.56|115.5|115.54|115.46|115.56|115.5|115.54|115.46|0
1629975720000|2021-08-26 11:02:00||115.44||115.44||115.44||115.44|11
1629975730000|2021-08-26 11:02:10||115.46||115.46||115.46||115.46|0
1629975750000|2021-08-26 11:02:30|115.52||115.5||115.52||115.5||0
1629975770000|2021-08-26 11:02:50|115.54|115.48|115.54|115.48|115.54|115.48|115.54|115.48|514
1629975780000|2021-08-26 11:03:00|||||||||4327
1629975790000|2021-08-26 11:03:10|115.56|115.5|115.58|115.52|115.62|115.58|115.56|115.5|4211
1629975830000|2021-08-26 11:03:50|115.56|115.5|115.6|115.52|115.62|115.56|115.54|115.5|10931
1629975840000|2021-08-26 11:04:00|115.58||115.58||115.58||115.58||28888
1629975860000|2021-08-26 11:04:20|115.56|115.5|115.54|115.46|115.56|115.5|115.48|115.44|14992
1629975870000|2021-08-26 11:04:30|115.52||115.52||115.54||115.52||0
1629975880000|2021-08-26 11:04:40|115.54|115.56|115.56|115.5|115.58|115.56|115.54|115.48|31500
1629975900000|2021-08-26 11:05:00|115.54|115.48|115.54|115.46|115.54|115.48|115.54|115.46|8598
1629975920000|2021-08-26 11:05:20||115.5||115.5||115.5||115.5|2169
1629975930000|2021-08-26 11:05:30|115.52|115.46|115.54|115.46|115.54|115.46|115.5|115.46|393
1629975940000|2021-08-26 11:05:40|115.52|115.5|115.54|115.46|115.54|115.5|115.5|115.46|3507
1629975970000|2021-08-26 11:06:10|115.52|115.44|115.5|115.44|115.52|115.44|115.5|115.42|0
1629976000000|2021-08-26 11:06:40|115.48||115.48||115.48||115.48||0
1629976010000|2021-08-26 11:06:50|115.5|115.46|115.5|115.44|115.5|115.46|115.5|115.44|55
1629976020000|2021-08-26 11:07:00|115.48||115.5||115.5||115.48||537
1629976030000|2021-08-26 11:07:10|115.48|115.42|115.44|115.38|115.48|115.42|115.44|115.38|400
1629976040000|2021-08-26 11:07:20|115.42|115.4|115.44|115.38|115.44|115.4|115.42|115.38|10166
1629976050000|2021-08-26 11:07:30|||||||||8598
1629976080000|2021-08-26 11:08:00|115.42||115.42||115.42||115.42||0
1629976090000|2021-08-26 11:08:10|115.44|115.4|115.44|115.4|115.44|115.4|115.44|115.4|4741
1629976100000|2021-08-26 11:08:20|115.42|115.38|115.42|115.38|115.44|115.38|115.42|115.38|0
1629976110000|2021-08-26 11:08:30|115.4|115.36|115.48|115.4|115.48|115.42|115.4|115.36|4674
1629976130000|2021-08-26 11:08:50|115.46|115.42|115.44|115.38|115.48|115.42|115.44|115.38|1500
1629976140000|2021-08-26 11:09:00|||||||||2253
1629976150000|2021-08-26 11:09:10|115.48|115.4|115.48|115.4|115.48|115.4|115.48|115.4|0
1629976160000|2021-08-26 11:09:20|115.46|115.38|115.44|115.4|115.48|115.4|115.44|115.38|5032
1629976170000|2021-08-26 11:09:30|115.48|115.38|115.48|115.4|115.48|115.42|115.48|115.38|267
1629976190000|2021-08-26 11:09:50|115.5|115.42|115.5|115.44|115.5|115.46|115.5|115.42|1568
1629976240000|2021-08-26 11:10:40|||||||||8775
1629976260000|2021-08-26 11:11:00||115.46||115.44||115.46||115.44|4232
1629976270000|2021-08-26 11:11:10|115.48||115.5||115.5||115.48||3436
1629976300000|2021-08-26 11:11:40|115.52|115.46|115.54|115.48|115.54|115.48|115.52|115.46|705
1629976350000|2021-08-26 11:12:30||115.5||115.5||115.5||115.5|33
1629976410000|2021-08-26 11:13:30|115.52|115.48|115.54|115.48|115.54|115.48|115.5|115.46|6615
1629976420000|2021-08-26 11:13:40|115.52||115.52||115.52||115.52||0
1629976500000|2021-08-26 11:15:00|115.5||115.52||115.52||115.5||364
1629976520000|2021-08-26 11:15:20|115.5|115.46|115.48|115.4|115.52|115.48|115.46|115.4|11148
1629976540000|2021-08-26 11:15:40|115.46|115.44|115.46|115.4|115.46|115.44|115.44|115.4|6850
1629976560000|2021-08-26 11:16:00|115.44||115.46||115.46||115.44||0
1629976570000|2021-08-26 11:16:10|115.44||115.44||115.44||115.44||0
1629976590000|2021-08-26 11:16:30|115.46||115.46||115.46||115.46||0
1629976600000|2021-08-26 11:16:40|115.44||115.44||115.46||115.44||0
1629976610000|2021-08-26 11:16:50|115.46||115.46||115.46||115.46||0
1629976620000|2021-08-26 11:17:00|115.44|115.42|115.52|115.46|115.52|115.46|115.44|115.42|6601
1629976630000|2021-08-26 11:17:10|115.5|115.44|115.52|115.46|115.52|115.48|115.5|115.44|0
1629976640000|2021-08-26 11:17:20|115.54|115.48|115.54|115.48|115.54|115.48|115.54|115.48|55
1629976650000|2021-08-26 11:17:30|115.52|115.46|115.52|115.46|115.52|115.46|115.48|115.44|6111
1629976710000|2021-08-26 11:18:30|115.5||115.5||115.5||115.48||604
1629976720000|2021-08-26 11:18:40|115.52||115.52||115.52||115.52||0
1629976750000|2021-08-26 11:19:10|||||||||4054
1629976810000|2021-08-26 11:20:10|115.54|115.48|115.54|115.5|115.54|115.5|115.54|115.48|10450
1629976820000|2021-08-26 11:20:20|||||||||4375
1629976830000|2021-08-26 11:20:30|115.52|115.48|115.5|115.46|115.54|115.48|115.5|115.46|1401
1629976840000|2021-08-26 11:20:40|115.52|115.44|115.52|115.46|115.52|115.46|115.52|115.44|0
1629976870000|2021-08-26 11:21:10|115.5||115.52||115.52||115.5||0
1629976900000|2021-08-26 11:21:40||115.48||115.46||115.48||115.46|0
1629976910000|2021-08-26 11:21:50||115.48||115.48||115.48||115.48|0
1629976960000|2021-08-26 11:22:40|||||||||5000
1629976970000|2021-08-26 11:22:50|115.54|115.5|115.56|115.5|115.58|115.54|115.54|115.5|12271
1629976980000|2021-08-26 11:23:00|115.54|115.48|115.54|115.48|115.54|115.48|115.52|115.48|1130
1629976990000|2021-08-26 11:23:10|115.56|115.5|115.6|115.58|115.62|115.6|115.56|115.5|34671
1629977000000|2021-08-26 11:23:20|||||||||865
1629977030000|2021-08-26 11:23:50|115.62|115.6|115.68|115.62|115.68|115.64|115.62|115.6|8625
1629977040000|2021-08-26 11:24:00|115.66|115.6|115.68|115.62|115.68|115.62|115.64|115.6|2163
1629977050000|2021-08-26 11:24:10|115.66||115.68||115.68||115.66||2141
1629977070000|2021-08-26 11:24:30||115.64||115.64||115.64||115.64|0
1629977080000|2021-08-26 11:24:40|115.7|115.66|115.7|115.64|115.72|115.66|115.68|115.64|4851
1629977090000|2021-08-26 11:24:50|115.72||115.7||115.72||115.7||0
1629977100000|2021-08-26 11:25:00|115.72||115.7||115.72||115.7||0
1629977120000|2021-08-26 11:25:20|115.72|115.66|115.76|115.7|115.78|115.7|115.72|115.66|2783
1629977130000|2021-08-26 11:25:30||115.72||115.72||115.72||115.72|0
1629977140000|2021-08-26 11:25:40|115.74|115.7|115.76|115.7|115.76|115.7|115.74|115.7|2000
1629977150000|2021-08-26 11:25:50|115.74|115.68|115.72|115.66|115.74|115.68|115.72|115.66|3241
1629977160000|2021-08-26 11:26:00|115.7|115.68|115.74|115.7|115.74|115.7|115.7|115.68|1969
1629977190000|2021-08-26 11:26:30||115.68||115.68||115.68||115.68|0
1629977240000|2021-08-26 11:27:20|115.76|115.7|115.76|115.74|115.76|115.74|115.76|115.7|358
1629977250000|2021-08-26 11:27:30|115.74|115.72|115.78|115.72|115.78|115.72|115.74|115.7|0
1629977270000|2021-08-26 11:27:50|115.8|115.74|115.82|115.74|115.82|115.74|115.8|115.74|45
1629977280000|2021-08-26 11:28:00|||||||||1707
1629977310000|2021-08-26 11:28:30|115.84|115.76|115.86|115.8|115.88|115.82|115.84|115.76|12335
1629977320000|2021-08-26 11:28:40|115.84|115.78|115.84|115.78|115.84|115.78|115.82|115.76|733
1629977350000|2021-08-26 11:29:10|115.82||115.8||115.82||115.8||4
1629977360000|2021-08-26 11:29:20|115.84||115.84||115.84||115.84||0
1629977380000|2021-08-26 11:29:40|115.82||115.8||115.82||115.8||6750
1629977390000|2021-08-26 11:29:50|115.82||115.82||115.82||115.82||19891
1629977400000|2021-08-26 11:30:00|115.8|115.76|115.78|115.74|115.8|115.76|115.78|115.7|52
1629977410000|2021-08-26 11:30:10|115.8||115.8||115.8||115.8||0
1629977420000|2021-08-26 11:30:20|115.82|115.76|115.8|115.76|115.82|115.76|115.8|115.74|1004
1629977430000|2021-08-26 11:30:30|||||||||133
1629977440000|2021-08-26 11:30:40|115.84|115.78|115.86|115.84|115.86|115.84|115.84|115.78|1209
1629977450000|2021-08-26 11:30:50|115.88|115.8|115.92|115.86|115.92|115.86|115.86|115.8|6653
1629977460000|2021-08-26 11:31:00|115.9|115.84|115.88|115.82|115.9|115.84|115.88|115.8|2286
1629977470000|2021-08-26 11:31:10|115.9|115.84|115.92|115.88|115.94|115.88|115.9|115.84|3143
1629977500000|2021-08-26 11:31:40|115.94|115.86|115.86|115.8|115.94|115.86|115.84|115.8|3212
1629977520000|2021-08-26 11:32:00|115.88|115.82|115.92|115.88|115.92|115.88|115.88|115.82|10544
1629977540000|2021-08-26 11:32:20|115.9|115.84|115.88|115.8|115.9|115.84|115.88|115.8|7
1629977550000|2021-08-26 11:32:30|115.86||115.86||115.86||115.86||0
1629977570000|2021-08-26 11:32:50|115.88|115.82|115.88|115.82|115.9|115.84|115.88|115.82|152
1629977580000|2021-08-26 11:33:00|115.86|115.8|115.88|115.8|115.88|115.82|115.86|115.8|0
1629977590000|2021-08-26 11:33:10|115.9|115.82|115.88|115.8|115.9|115.82|115.86|115.8|0
1629977600000|2021-08-26 11:33:20|115.86||115.88||115.88||115.86||936
1629977620000|2021-08-26 11:33:40||115.82||115.84||115.84||115.82|1000
1629977630000|2021-08-26 11:33:50|115.86|115.82|115.86|115.8|115.86|115.82|115.86|115.8|0
1629977650000|2021-08-26 11:34:10|115.88|115.82|115.88|115.8|115.9|115.84|115.86|115.8|0
1629977670000|2021-08-26 11:34:30|||||||||100
1629977690000|2021-08-26 11:34:50|115.86|115.82|115.92|115.88|115.92|115.88|115.86|115.82|2212
1629977740000|2021-08-26 11:35:40|||||||||892
1629977750000|2021-08-26 11:35:50|115.9|115.86|115.92|115.88|115.92|115.88|115.9|115.84|3906
1629977760000|2021-08-26 11:36:00|115.9||115.92||115.92||115.9||0
1629977780000|2021-08-26 11:36:20||115.9||115.88||115.9||115.88|2576
1629977810000|2021-08-26 11:36:50|115.94|115.9|115.98|115.9|115.98|115.9|115.94|115.9|9511
1629977820000|2021-08-26 11:37:00|116|115.92|116|115.94|116|115.94|116|115.92|0
1629977840000|2021-08-26 11:37:20|116.02|115.96|116|115.96|116.04|115.98|115.98|115.94|24573
1629977850000|2021-08-26 11:37:30|115.98|115.94|115.98|115.92|116|115.96|115.96|115.9|9896
1629977860000|2021-08-26 11:37:40||115.9||115.9||115.9||115.9|0
1629977870000|2021-08-26 11:37:50||115.88||115.9||115.9||115.88|0
1629977880000|2021-08-26 11:38:00||115.88||115.9||115.9||115.88|1279
1629977900000|2021-08-26 11:38:20|115.96||115.96||115.96||115.96||0
1629977910000|2021-08-26 11:38:30|115.98||115.98||115.98||115.98||0
1629977960000|2021-08-26 11:39:20|115.96|115.92|115.96|115.9|115.96|115.92|115.94|115.9|3504
1629977970000|2021-08-26 11:39:30|115.98|115.92|115.96|115.92|115.98|115.92|115.96|115.92|0
1629977990000|2021-08-26 11:39:50|115.94|115.9|115.96|115.9|115.98|115.94|115.9|115.88|8320
1629978000000|2021-08-26 11:40:00|115.98|115.92|115.98|115.92|115.98|115.92|115.98|115.9|0
1629978010000|2021-08-26 11:40:10|115.96|115.9|115.98|115.92|115.98|115.92|115.96|115.9|1
1629978040000|2021-08-26 11:40:40|116|115.94|116.02|115.96|116.08|116.02|116|115.94|11788
1629978050000|2021-08-26 11:40:50|116.04|115.98|116.06|116|116.06|116|116.04|115.98|1185
1629978080000|2021-08-26 11:41:20|||||||||2166
1629978100000|2021-08-26 11:41:40|116.04|115.98|116|115.92|116.04|115.98|115.98|115.92|63
1629978110000|2021-08-26 11:41:50|115.98|115.94|116.02|115.94|116.02|115.94|115.98|115.94|0
1629978120000|2021-08-26 11:42:00|116.04|115.96|116.02|115.96|116.04|115.96|116.02|115.96|20000
1629978140000|2021-08-26 11:42:20|116|115.94|116|115.94|116|115.94|115.96|115.92|3500
1629978150000|2021-08-26 11:42:30|115.98||116||116||115.98||0
1629978210000|2021-08-26 11:43:30|||||||||1025
1629978240000|2021-08-26 11:44:00|116.02|115.96|116.06|116.02|116.06|116.02|116.02|115.96|4777
1629978250000|2021-08-26 11:44:10|||||||||22000
1629978260000|2021-08-26 11:44:20|||||||||423
1629978270000|2021-08-26 11:44:30|116.08|116.04|116.1|116.04|116.14|116.04|116.08|116.02|6494
1629978300000|2021-08-26 11:45:00|116.08|116.06|116.06|115.98|116.08|116.06|116.02|115.98|14863
1629978310000|2021-08-26 11:45:10|116.04|115.96|115.98|115.9|116.04|115.98|115.96|115.9|4462
1629978320000|2021-08-26 11:45:20|115.96|115.92|115.96|115.88|115.98|115.92|115.96|115.86|0
1629978330000|2021-08-26 11:45:30|115.94|115.86|115.9|115.84|115.94|115.86|115.9|115.84|5080
1629978340000|2021-08-26 11:45:40|115.88|115.82|115.86|115.82|115.88|115.84|115.86|115.82|2055
1629978350000|2021-08-26 11:45:50|||||||||1000
1629978360000|2021-08-26 11:46:00|115.88|115.8|115.88|115.82|115.92|115.86|115.86|115.8|29269
1629978370000|2021-08-26 11:46:10|115.86||115.86||115.86||115.86||0
1629978380000|2021-08-26 11:46:20|115.88||115.86||115.88||115.86||936
1629978390000|2021-08-26 11:46:30|115.84|115.8|115.86|115.8|115.86|115.8|115.84|115.8|9075
1629978420000|2021-08-26 11:47:00|115.88|115.82|115.92|115.84|115.92|115.86|115.86|115.82|8263
1629978430000|2021-08-26 11:47:10|||||||||1290
1629978440000|2021-08-26 11:47:20|115.94|115.86|115.96|115.88|115.96|115.88|115.94|115.86|0
1629978450000|2021-08-26 11:47:30|115.94|115.86|115.92|115.86|115.96|115.88|115.92|115.86|2000
1629978460000|2021-08-26 11:47:40|115.94||115.92||115.94||115.92||2500
1629978490000|2021-08-26 11:48:10|115.94||115.94||115.94||115.92||8595
1629978500000|2021-08-26 11:48:20|115.92||115.92||115.94||115.92||2
1629978510000|2021-08-26 11:48:30|115.94|115.88|115.94|115.88|115.96|115.9|115.9|115.86|11714
1629978530000|2021-08-26 11:48:50|115.96||115.96||115.96||115.96||1726
1629978540000|2021-08-26 11:49:00|115.94|115.86|115.94|115.88|115.96|115.88|115.94|115.86|2267
1629978550000|2021-08-26 11:49:10||115.9||115.9||115.9||115.9|0
1629978560000|2021-08-26 11:49:20|||||||||300
1629978570000|2021-08-26 11:49:30|115.98|115.92|115.98|115.92|115.98|115.92|115.98|115.92|2345
1629978580000|2021-08-26 11:49:40|116|115.94|116|115.92|116.02|115.94|116|115.92|0
1629978600000|2021-08-26 11:50:00|||||||||133
1629978630000|2021-08-26 11:50:30|116.02|115.94|116|115.92|116.02|115.94|116|115.92|31
1629978650000|2021-08-26 11:50:50|115.98||116||116||115.98||0
1629978660000|2021-08-26 11:51:00|115.98||115.98||115.98||115.98||0
1629978680000|2021-08-26 11:51:20|116||116||116||115.98||0
1629978690000|2021-08-26 11:51:30|115.98||116||116||115.98||0
1629978700000|2021-08-26 11:51:40|||||||||2872
1629978720000|2021-08-26 11:52:00|115.98|115.94|116|115.94|116|115.94|115.98|115.92|10
1629978740000|2021-08-26 11:52:20|116.02|115.96|116.02|115.98|116.02|115.98|116|115.96|0
1629978750000|2021-08-26 11:52:30|116.06|116|116.02|115.98|116.06|116|116.02|115.98|5816
1629978780000|2021-08-26 11:53:00|116|115.96|115.96|115.92|116|115.96|115.96|115.92|6794
1629978790000|2021-08-26 11:53:10|||||||||8
1629978800000|2021-08-26 11:53:20|115.98||115.96||115.98||115.96||0
1629978820000|2021-08-26 11:53:40|115.94|115.9|115.94|115.92|115.94|115.92|115.92|115.9|3454
1629978840000|2021-08-26 11:54:00|||||||||6410
1629978850000|2021-08-26 11:54:10|115.92|115.9|115.94|115.88|115.98|115.94|115.9|115.88|19092
1629978860000|2021-08-26 11:54:20|115.96||115.96||115.96||115.94||0
1629978870000|2021-08-26 11:54:30|115.98|115.9|115.96|115.9|115.98|115.9|115.96|115.9|0
1629978880000|2021-08-26 11:54:40||115.92||115.92||115.92||115.92|0
1629978900000|2021-08-26 11:55:00|115.98|115.94|116|115.92|116.02|115.94|115.98|115.92|14290
1629978910000|2021-08-26 11:55:10|||||||||2710
1629978920000|2021-08-26 11:55:20|116.02|115.94|116.1|116.06|116.1|116.06|116.02|115.94|3687
1629978930000|2021-08-26 11:55:30|116.12|116.1|116.16|116.1|116.18|116.12|116.12|116.06|3293
1629978940000|2021-08-26 11:55:40|||||||||7000
1629978960000|2021-08-26 11:56:00|116.14|116.08|116.1|116.04|116.14|116.08|116.08|116.04|7877
1629978970000|2021-08-26 11:56:10|116.12|116.06|116.16|116.1|116.16|116.1|116.12|116.06|7863
1629979020000|2021-08-26 11:57:00|||||||||11
1629979030000|2021-08-26 11:57:10|||||||||4363
1629979070000|2021-08-26 11:57:50|116.18|116.12|116.22|116.16|116.26|116.18|116.18|116.12|8138
1629979080000|2021-08-26 11:58:00||116.14||116.16||116.16||116.14|1395
1629979090000|2021-08-26 11:58:10|116.2||116.22||116.22||116.2||8551
1629979100000|2021-08-26 11:58:20|116.2||116.22||116.22||116.2||0
1629979110000|2021-08-26 11:58:30||116.18||116.18||116.18||116.18|0
1629979120000|2021-08-26 11:58:40|116.24|116.2|116.3|116.26|116.32|116.26|116.24|116.2|7907
1629979130000|2021-08-26 11:58:50|116.32|116.24|116.32|116.24|116.34|116.24|116.32|116.24|0
1629979140000|2021-08-26 11:59:00|116.3|116.26|116.26|116.22|116.3|116.26|116.26|116.22|5590
1629979150000|2021-08-26 11:59:10|116.28|116.2|116.3|116.24|116.3|116.24|116.24|116.2|4500
1629979170000|2021-08-26 11:59:30|116.28|116.22|116.22|116.18|116.28|116.22|116.22|116.18|3892
1629979180000|2021-08-26 11:59:40|116.2|116.16|116.18|116.1|116.2|116.16|116.18|116.1|80
1629979200000|2021-08-26 12:00:00||116.12||116.1||116.14||116.1|1
1629979210000|2021-08-26 12:00:10|116.16|116.14|116.16|116.12|116.16|116.14|116.14|116.08|188
1629979220000|2021-08-26 12:00:20|116.14||116.14||116.14||116.14||0
1629979230000|2021-08-26 12:00:30|116.1|116.08|116.1|116.04|116.12|116.08|116.1|116.04|0
1629979240000|2021-08-26 12:00:40|116.08|116.02|116.08|116|116.1|116.02|116.08|116|0
1629979250000|2021-08-26 12:00:50|116.1|116.02|116.18|116.12|116.18|116.14|116.1|116.02|25848
1629979260000|2021-08-26 12:01:00|116.16|116.1|116.12|116.06|116.16|116.12|116.12|116.06|194
1629979270000|2021-08-26 12:01:10|116.14|116.08|116.14|116.06|116.16|116.08|116.12|116.06|0
1629979280000|2021-08-26 12:01:20|116.16|116.08|116.16|116.08|116.16|116.08|116.14|116.08|0
1629979290000|2021-08-26 12:01:30|116.14||116.14||116.14||116.12||0
1629979300000|2021-08-26 12:01:40|116.12||116.14||116.14||116.12||0
1629979320000|2021-08-26 12:02:00|116.16|116.1|116.22|116.14|116.22|116.14|116.16|116.1|1555
1629979330000|2021-08-26 12:02:10|116.2|116.16|116.18|116.12|116.2|116.16|116.18|116.12|7
1629979340000|2021-08-26 12:02:20|116.16|116.1|116.18|116.12|116.18|116.12|116.16|116.1|0
1629979350000|2021-08-26 12:02:30|116.22|116.14|116.28|116.2|116.28|116.2|116.22|116.14|3923
1629979390000|2021-08-26 12:03:10|116.26|116.18|116.28|116.2|116.28|116.2|116.26|116.18|0
1629979400000|2021-08-26 12:03:20|116.26|116.16|116.2|116.12|116.28|116.16|116.2|116.12|186
1629979410000|2021-08-26 12:03:30|116.22|116.14|116.18|116.12|116.22|116.14|116.18|116.12|1893
1629979420000|2021-08-26 12:03:40|116.2||116.2||116.2||116.2||130
1629979440000|2021-08-26 12:04:00|116.18||116.2||116.2||116.18||0
1629979450000|2021-08-26 12:04:10|116.22|116.14|116.22|116.14|116.22|116.14|116.22|116.14|0
1629979460000|2021-08-26 12:04:20|116.2|116.12|116.2|116.12|116.2|116.12|116.2|116.12|0
1629979520000|2021-08-26 12:05:20|116.18|116.1|116.16|116.1|116.18|116.1|116.16|116.1|597
1629979530000|2021-08-26 12:05:30||116.08||116.08||116.08||116.08|0
1629979560000|2021-08-26 12:06:00|116.14|116.06|116.1|116.02|116.14|116.06|116.04|115.98|23632
1629979570000|2021-08-26 12:06:10|116.08||116.1||116.1||116.08||0
1629979580000|2021-08-26 12:06:20|116.08|116.04|116.1|116.04|116.1|116.04|116.08|116.04|2522
1629979600000|2021-08-26 12:06:40|116.12|116.06|116.16|116.1|116.16|116.1|116.12|116.06|1974
1629979650000|2021-08-26 12:07:30|116.14|116.08|116.12|116.04|116.14|116.08|116.12|116.04|3
1629979660000|2021-08-26 12:07:40|116.14|116.06|116.14|116.06|116.14|116.08|116.12|116.06|600
1629979670000|2021-08-26 12:07:50|116.12|116.04|116.14|116.04|116.14|116.04|116.12|116.04|0
1629979680000|2021-08-26 12:08:00|116.12||116.12||116.12||116.12||8559
1629979690000|2021-08-26 12:08:10|||||||||312
1629979700000|2021-08-26 12:08:20|116.1||116.1||116.1||116.1||0
1629979710000|2021-08-26 12:08:30|116.08||116.1||116.1||116.08||658
1629979720000|2021-08-26 12:08:40|116.08|116.06|116.1|116.06|116.1|116.06|116.08|116.06|1
1629979730000|2021-08-26 12:08:50|116.08|116.04|116.08|116.02|116.08|116.04|116.04|116|6467
1629979740000|2021-08-26 12:09:00||116||116||116||116|0
1629979750000|2021-08-26 12:09:10||116.02||116.02||116.02||116.02|0
1629979760000|2021-08-26 12:09:20||116||116||116||116|0
1629979770000|2021-08-26 12:09:30||116.02||116||116.02||116|0
1629979780000|2021-08-26 12:09:40|116.06|116.02|116.06|116|116.06|116.02|116.06|116|0
1629979790000|2021-08-26 12:09:50|116.08||116.08||116.08||116.08||0
1629979800000|2021-08-26 12:10:00|116.06||116.06||116.06||116.06||0
1629979810000|2021-08-26 12:10:10|116.08|116.02|116.12|116.08|116.12|116.08|116.08|116.02|1675
1629979820000|2021-08-26 12:10:20|||||||||1707
1629979850000|2021-08-26 12:10:50|116.14|116.1|116.08|116.02|116.16|116.1|116.08|116.02|12974
1629979860000|2021-08-26 12:11:00||116||116||116||116|0
1629979870000|2021-08-26 12:11:10||116.02||116.04||116.04||116.02|17239
1629979880000|2021-08-26 12:11:20|116.1|116.06|116.1|116.04|116.12|116.06|116.08|116.04|0
1629979890000|2021-08-26 12:11:30|116.12|116.06|116.16|116.1|116.16|116.1|116.12|116.06|1230
1629979910000|2021-08-26 12:11:50|116.14|116.08|116.16|116.1|116.16|116.1|116.14|116.06|1274
1629979930000|2021-08-26 12:12:10|116.18|116.12|116.16|116.1|116.2|116.16|116.16|116.1|1834
1629980000000|2021-08-26 12:13:20|116.14|116.08|116.12|116.08|116.14|116.1|116.12|116.08|636
1629980010000|2021-08-26 12:13:30|116.1|116.06|116.2|116.12|116.24|116.16|116.08|116.06|11907
1629980040000|2021-08-26 12:14:00||116.14||116.12||116.14||116.12|0
1629980050000|2021-08-26 12:14:10|116.18||116.18||116.18||116.18||0
1629980060000|2021-08-26 12:14:20|116.16|116.1|116.14|116.08|116.18|116.12|116.14|116.06|4548
1629980070000|2021-08-26 12:14:30|116.16|116.1|116.18|116.12|116.18|116.12|116.16|116.1|0
1629980080000|2021-08-26 12:14:40|116.16|116.1|116.18|116.1|116.18|116.12|116.16|116.1|263
1629980090000|2021-08-26 12:14:50|116.16|116.12|116.16|116.08|116.18|116.12|116.14|116.08|0
1629980100000|2021-08-26 12:15:00||116.1||116.08||116.1||116.08|2153
1629980110000|2021-08-26 12:15:10||116.1||116.1||116.1||116.1|0
1629980120000|2021-08-26 12:15:20|116.18|116.12|116.18|116.12|116.18|116.12|116.18|116.12|1434
1629980130000|2021-08-26 12:15:30|116.16|116.1|116.18|116.1|116.18|116.12|116.16|116.1|73
1629980140000|2021-08-26 12:15:40|116.2|116.12|116.18|116.14|116.2|116.14|116.18|116.12|0
1629980160000|2021-08-26 12:16:00|116.16|116.1|116.18|116.1|116.18|116.1|116.12|116.08|5786
1629980170000|2021-08-26 12:16:10|116.16|116.12|116.16|116.1|116.18|116.12|116.12|116.1|6271
1629980190000|2021-08-26 12:16:30|116.18|116.12|116.18|116.12|116.18|116.12|116.18|116.12|3644
1629980200000|2021-08-26 12:16:40|116.2|116.14|116.18|116.12|116.22|116.14|116.18|116.12|0
1629980210000|2021-08-26 12:16:50|116.2|116.14|116.18|116.12|116.2|116.14|116.18|116.12|0
1629980220000|2021-08-26 12:17:00|116.16|116.14|116.14|116.08|116.16|116.14|116.12|116.06|3096
1629980230000|2021-08-26 12:17:10|116.12|116.06|116.1|116.06|116.12|116.06|116.1|116.06|0
1629980250000|2021-08-26 12:17:30|116.12|116.08|116.12|116.08|116.12|116.08|116.1|116.06|0
1629980260000|2021-08-26 12:17:40|116.14|116.1|116.16|116.08|116.16|116.1|116.14|116.08|2412
1629980280000|2021-08-26 12:18:00|116.14|116.06|116.12|116.06|116.14|116.06|116.1|116.06|2864
1629980290000|2021-08-26 12:18:10|116.1||116.1||116.1||116.1||0
1629980300000|2021-08-26 12:18:20|116.08|116.04|116.04|115.98|116.08|116.04|116.04|115.96|438
1629980310000|2021-08-26 12:18:30|116.02|115.96|116.02|115.96|116.02|115.96|116.02|115.96|0
1629980320000|2021-08-26 12:18:40||115.98||115.98||115.98||115.96|6338
1629980330000|2021-08-26 12:18:50|116|115.96|116|115.96|116|115.96|116|115.96|2040
1629980360000|2021-08-26 12:19:20|115.98|115.94|115.94|115.86|115.98|115.94|115.92|115.86|8944
1629980370000|2021-08-26 12:19:30|115.92||115.92||115.92||115.92||0
1629980400000|2021-08-26 12:20:00||115.88||115.86||115.88||115.86|0
1629980410000|2021-08-26 12:20:10|115.9|115.84|115.9|115.86|115.9|115.86|115.9|115.84|0
1629980420000|2021-08-26 12:20:20|115.92|115.88|115.92|115.86|115.92|115.88|115.92|115.86|244
1629980430000|2021-08-26 12:20:30|||||||||4282
1629980490000|2021-08-26 12:21:30|115.9|115.84|115.88|115.84|115.9|115.84|115.86|115.78|1949
1629980500000|2021-08-26 12:21:40|115.9|115.86|115.9|115.86|115.9|115.86|115.9|115.86|2732
1629980530000|2021-08-26 12:22:10|||||||||3424
1629980560000|2021-08-26 12:22:40|115.92|115.88|115.92|115.88|115.92|115.9|115.9|115.88|4206
1629980570000|2021-08-26 12:22:50||115.9||115.88||115.9||115.88|0
1629980580000|2021-08-26 12:23:00|115.94|115.9|115.9|115.84|116|115.94|115.9|115.84|6406
1629980600000|2021-08-26 12:23:20|115.92|115.86|115.92|115.86|115.94|115.86|115.92|115.86|20
1629980610000|2021-08-26 12:23:30|||||||||227
1629980620000|2021-08-26 12:23:40||115.88||115.88||115.88||115.86|0
1629980640000|2021-08-26 12:24:00|115.94|115.86|115.98|115.9|115.98|115.92|115.94|115.86|2033
1629980660000|2021-08-26 12:24:20|115.96||115.98||115.98||115.96||0
1629980670000|2021-08-26 12:24:30|115.96|115.92|115.96|115.94|115.98|115.94|115.96|115.92|137
1629980680000|2021-08-26 12:24:40|115.98|115.92|115.96|115.92|115.98|115.92|115.96|115.92|8
1629980700000|2021-08-26 12:25:00|115.94|115.9|115.98|115.92|115.98|115.92|115.94|115.9|1423
1629980710000|2021-08-26 12:25:10|115.96|115.9|115.96|115.9|115.96|115.9|115.96|115.9|0
1629980720000|2021-08-26 12:25:20|115.94|115.88|115.96|115.88|115.96|115.88|115.92|115.88|1214
1629980740000|2021-08-26 12:25:40|||||||||155
1629980750000|2021-08-26 12:25:50||115.9||115.9||115.9||115.9|0
1629980780000|2021-08-26 12:26:20|||||||||1511450
1629980800000|2021-08-26 12:26:40||115.92||115.92||115.92||115.92|0
1629980810000|2021-08-26 12:26:50||115.9||115.9||115.9||115.9|0
1629980820000|2021-08-26 12:27:00||115.92||115.92||115.92||115.92|0
1629980830000|2021-08-26 12:27:10|115.98|115.9|115.96|115.9|115.98|115.94|115.94|115.9|2000
1629980840000|2021-08-26 12:27:20|115.98||115.96||115.98||115.96||0
1629980850000|2021-08-26 12:27:30|115.94||115.94||115.94||115.94||0
1629980920000|2021-08-26 12:28:40|||||||||30
1629980960000|2021-08-26 12:29:20|||||||||3249
1629981000000|2021-08-26 12:30:00|115.96|115.92|116|115.92|116.02|115.92|115.96|115.92|35064
1629981010000|2021-08-26 12:30:10|116.02||116.02||116.02||116.02||0
1629981020000|2021-08-26 12:30:20|||||||||5562
1629981050000|2021-08-26 12:30:50|116.04|116.02|116.04|115.98|116.06|116.02|116.04|115.92|6964
1629981100000|2021-08-26 12:31:40|||||||||7000
1629981120000|2021-08-26 12:32:00|116.02|115.96|115.96|115.9|116.02|115.98|115.96|115.9|11021
1629981140000|2021-08-26 12:32:20|115.94|115.88|115.96|115.9|115.96|115.9|115.94|115.88|0
1629981150000|2021-08-26 12:32:30|115.94||115.94||115.94||115.94||9444
1629981180000|2021-08-26 12:33:00|115.96||115.96||115.96||115.96||0
1629981190000|2021-08-26 12:33:10|115.94||115.96||115.96||115.94||0
1629981200000|2021-08-26 12:33:20|115.94||115.94||115.94||115.94||0
1629981210000|2021-08-26 12:33:30|||||||||2540
1629981240000|2021-08-26 12:34:00|115.96|115.92|115.96|115.92|115.96|115.92|115.96|115.92|1837
1629981280000|2021-08-26 12:34:40||115.9||115.92||115.92||115.9|344
1629981300000|2021-08-26 12:35:00||115.9||115.9||115.9||115.9|0
1629981340000|2021-08-26 12:35:40|115.94||115.94||115.94||115.94||0
1629981350000|2021-08-26 12:35:50|115.96|115.92|115.96|115.92|115.96|115.92|115.96|115.92|52
1629981360000|2021-08-26 12:36:00|115.94|115.9|115.96|115.9|115.96|115.9|115.94|115.9|0
1629981370000|2021-08-26 12:36:10||115.92||115.92||115.92||115.92|0
1629981380000|2021-08-26 12:36:20|115.94||115.94||115.94||115.94||0
1629981410000|2021-08-26 12:36:50|115.96||115.96||115.96||115.96||1308
1629981420000|2021-08-26 12:37:00|||||||||821
1629981440000|2021-08-26 12:37:20|115.98|115.94|115.98|115.94|116|115.96|115.96|115.92|15934
1629981450000|2021-08-26 12:37:30|||||||||1836
1629981460000|2021-08-26 12:37:40|115.96|115.92|115.98|115.92|115.98|115.94|115.96|115.92|664
1629981470000|2021-08-26 12:37:50|115.96||115.98||115.98||115.96||0
1629981480000|2021-08-26 12:38:00|116|115.94|116|115.94|116|115.96|116|115.94|1238
1629981490000|2021-08-26 12:38:10|115.98|115.92|116|115.92|116|115.92|115.98|115.92|0
1629981500000|2021-08-26 12:38:20|115.98|115.94|115.98|115.92|116|115.94|115.98|115.92|340
1629981510000|2021-08-26 12:38:30|115.96||115.96||115.96||115.96||816
1629981520000|2021-08-26 12:38:40|115.94|115.9|115.94|115.9|115.94|115.9|115.94|115.9|1129
1629981540000|2021-08-26 12:39:00|115.96||115.96||115.96||115.96||18
1629981550000|2021-08-26 12:39:10|115.94||115.96||115.96||115.94||0
1629981560000|2021-08-26 12:39:20||115.92||115.92||115.92||115.92|0
1629981590000|2021-08-26 12:39:50||115.9||115.9||115.9||115.9|95
1629981600000|2021-08-26 12:40:00||115.92||115.92||115.92||115.92|0
1629981620000|2021-08-26 12:40:20|115.94|115.9|115.96|115.9|115.96|115.9|115.94|115.9|7
1629981640000|2021-08-26 12:40:40|115.94|115.88|115.92|115.88|115.94|115.9|115.9|115.86|11999
1629981710000|2021-08-26 12:41:50|||||||||270
1629981720000|2021-08-26 12:42:00|115.94|115.9|115.98|115.94|115.98|115.94|115.94|115.9|37411
1629981730000|2021-08-26 12:42:10|116|115.96|116.02|115.98|116.02|115.98|116|115.96|1475
1629981750000|2021-08-26 12:42:30|||||||||100
1629981760000|2021-08-26 12:42:40|116.04|116|116.06|116.02|116.06|116.02|116.04|116|6615
1629981770000|2021-08-26 12:42:50|||||||||2000
1629981780000|2021-08-26 12:43:00|116.04||116.06||116.06||116.04||400
1629981790000|2021-08-26 12:43:10|116.08|116.04|116.04|116|116.14|116.08|116.04|116|9207
1629981810000|2021-08-26 12:43:30|116.02|115.98|116.08|116|116.08|116.02|116|115.98|7072
1629981820000|2021-08-26 12:43:40|116.06|115.98|116.08|116|116.08|116|116.04|115.98|857
1629981830000|2021-08-26 12:43:50|116.06|115.98|116.04|115.98|116.06|115.98|116.04|115.98|0
1629981850000|2021-08-26 12:44:10|||||||||8903
1629981860000|2021-08-26 12:44:20||115.96||115.98||115.98||115.96|646
1629981870000|2021-08-26 12:44:30||115.96||115.96||115.96||115.96|0
1629981880000|2021-08-26 12:44:40|116.06|115.98|116.04|116|116.08|116|116.04|115.98|260
1629981890000|2021-08-26 12:44:50|116.02|115.98|116.08|116|116.08|116|116.02|115.96|1173
1629981900000|2021-08-26 12:45:00|116.06|115.98|116.06|116|116.08|116|116.04|115.98|1
1629981910000|2021-08-26 12:45:10|116.04|115.98|116.06|116|116.06|116|116.04|115.98|0
1629981940000|2021-08-26 12:45:40|116.08||116.08||116.08||116.08||1214
1629981950000|2021-08-26 12:45:50|||||||||850
1629981970000|2021-08-26 12:46:10||116.02||116.02||116.02||116.02|0
1629981990000|2021-08-26 12:46:30|116.06|116|116.08|116.02|116.08|116.04|116.04|116|2535
1629982020000|2021-08-26 12:47:00|116.1|116.04|116.12|116.06|116.12|116.08|116.1|116.04|3127
1629982030000|2021-08-26 12:47:10|116.14|116.08|116.12|116.08|116.16|116.12|116.12|116.06|4028
1629982040000|2021-08-26 12:47:20|116.14|116.1|116.18|116.12|116.22|116.16|116.14|116.08|5224
1629982050000|2021-08-26 12:47:30||116.1||116.1||116.1||116.1|0
1629982060000|2021-08-26 12:47:40|116.16||116.18||116.18||116.16||4281
1629982070000|2021-08-26 12:47:50|116.2||116.18||116.2||116.18||2000
1629982090000|2021-08-26 12:48:10|116.2|116.12|116.18|116.14|116.2|116.14|116.18|116.12|0
1629982100000|2021-08-26 12:48:20|116.16|116.1|116.14|116.1|116.16|116.1|116.14|116.1|18
1629982120000|2021-08-26 12:48:40|116.12|116.08|116.12|116.08|116.12|116.08|116.12|116.08|3991
1629982140000|2021-08-26 12:49:00|116.14||116.12||116.14||116.12||0
1629982150000|2021-08-26 12:49:10|116.1||116.12||116.12||116.1||17
1629982160000|2021-08-26 12:49:20|116.1||116.1||116.12||116.1||0
1629982170000|2021-08-26 12:49:30|116.12||116.12||116.12||116.12||0
1629982180000|2021-08-26 12:49:40|||||||||10000
1629982200000|2021-08-26 12:50:00|116.1|116.06|116.08|116.04|116.1|116.06|116.06|116.02|2640
1629982230000|2021-08-26 12:50:30|116.06||116.06||116.06||116.06||20
1629982250000|2021-08-26 12:50:50|116.08||116.08||116.08||116.08||0
1629982260000|2021-08-26 12:51:00|116.06|116.06|116.12|116.1|116.12|116.1|116.06|116.06|3895
1629982270000|2021-08-26 12:51:10||116.06||116.06||116.08||116.06|770
1629982290000|2021-08-26 12:51:30||116.08||116.06||116.08||116.06|0
1629982310000|2021-08-26 12:51:50||116.08||116.06||116.08||116.06|0
1629982330000|2021-08-26 12:52:10|116.1|116.04|116.06|116.04|116.1|116.04|116.06|116.04|0
1629982370000|2021-08-26 12:52:50|116.1|116.06|116.1|116.04|116.1|116.06|116.1|116.04|2720
1629982390000|2021-08-26 12:53:10|116.08|116.02|116.08|116.02|116.08|116.02|116.06|116|1501
1629982410000|2021-08-26 12:53:30|116.1|116.04|116.12|116.08|116.12|116.08|116.1|116.04|1563
1629982420000|2021-08-26 12:53:40|116.14|116.1|116.14|116.08|116.14|116.1|116.12|116.08|4710
1629982440000|2021-08-26 12:54:00|116.12|116.1|116.14|116.08|116.14|116.1|116.1|116.06|5949
1629982450000|2021-08-26 12:54:10|116.12|116.06|116.12|116.06|116.12|116.06|116.12|116.04|0
1629982460000|2021-08-26 12:54:20|116.14||116.12||116.14||116.12||0
1629982470000|2021-08-26 12:54:30|116.14|116.08|116.14|116.1|116.14|116.1|116.14|116.08|1618
1629982480000|2021-08-26 12:54:40|116.16|116.12|116.16|116.14|116.16|116.14|116.14|116.1|10050
1629982490000|2021-08-26 12:54:50|116.14|116.12|116.28|116.22|116.28|116.22|116.14|116.1|14482
1629982500000|2021-08-26 12:55:00|116.26|116.18|116.22|116.2|116.26|116.2|116.22|116.16|59
1629982520000|2021-08-26 12:55:20|116.24||116.22||116.24||116.22||129
1629982540000|2021-08-26 12:55:40|116.24||116.22||116.24||116.22||0
1629982570000|2021-08-26 12:56:10|||||||||27546
1629982580000|2021-08-26 12:56:20|116.24|116.18|116.22|116.2|116.24|116.2|116.2|116.18|11590
1629982600000|2021-08-26 12:56:40|116.24||116.22||116.24||116.22||0
1629982640000|2021-08-26 12:57:20|116.2|116.18|116.16|116.1|116.2|116.18|116.14|116.1|23904
1629982670000|2021-08-26 12:57:50|116.18|116.12|116.16|116.12|116.18|116.12|116.16|116.12|923
1629982690000|2021-08-26 12:58:10|||||||||7294
1629982710000|2021-08-26 12:58:30|116.18|116.14|116.2|116.14|116.2|116.16|116.18|116.14|5814
1629982720000|2021-08-26 12:58:40|116.18|116.16|116.18|116.14|116.18|116.16|116.18|116.14|0
1629982740000|2021-08-26 12:59:00||116.16||116.14||116.16||116.14|182
1629982750000|2021-08-26 12:59:10||116.12||116.14||116.14||116.12|1688
1629982800000|2021-08-26 13:00:00|116.22|116.16|116.26|116.22|116.26|116.22|116.22|116.16|2861
1629982820000|2021-08-26 13:00:20|||||||||1000
1629982840000|2021-08-26 13:00:40|116.24|116.2|116.3|116.24|116.32|116.26|116.24|116.18|15952
1629982850000|2021-08-26 13:00:50|||||||||849
1629982890000|2021-08-26 13:01:30|116.28|116.22|116.34|116.28|116.34|116.28|116.22|116.16|35249
1629982900000|2021-08-26 13:01:40|116.36|116.3|116.34|116.28|116.36|116.3|116.34|116.28|0
1629982910000|2021-08-26 13:01:50||116.26||116.26||116.26||116.26|0
1629982920000|2021-08-26 13:02:00|116.32|116.28|116.34|116.26|116.34|116.28|116.3|116.26|878
1629982930000|2021-08-26 13:02:10||116.28||116.26||116.28||116.26|0
1629982950000|2021-08-26 13:02:30||116.28||116.28||116.28||116.28|849
1629982960000|2021-08-26 13:02:40||116.26||116.28||116.28||116.26|0
1629982970000|2021-08-26 13:02:50||116.26||116.26||116.26||116.26|6800
1629982990000|2021-08-26 13:03:10||116.28||116.28||116.28||116.28|0
1629983000000|2021-08-26 13:03:20|116.36|116.3|116.44|116.38|116.44|116.38|116.36|116.3|6273
1629983020000|2021-08-26 13:03:40|116.42|116.36|116.42|116.36|116.42|116.36|116.42|116.36|0
1629983030000|2021-08-26 13:03:50|116.4|116.34|116.4|116.34|116.4|116.36|116.36|116.32|5417
1629983040000|2021-08-26 13:04:00||116.32||116.34||116.36||116.32|0
1629983050000|2021-08-26 13:04:10||116.32||116.34||116.34||116.32|0
1629983070000|2021-08-26 13:04:30|116.38|116.32|116.36|116.3|116.38|116.32|116.36|116.3|3116
1629983080000|2021-08-26 13:04:40||116.32||116.32||116.32||116.32|10
1629983110000|2021-08-26 13:05:10|||||||||1634
1629983150000|2021-08-26 13:05:50|||||||||178
1629983190000|2021-08-26 13:06:30|||||||||171
1629983210000|2021-08-26 13:06:50|116.34|116.3|116.3|116.26|116.34|116.3|116.26|116.2|53297
1629983220000|2021-08-26 13:07:00|116.34|116.28|116.34|116.28|116.34|116.28|116.32|116.28|813
1629983230000|2021-08-26 13:07:10|116.32|116.26|116.32|116.26|116.32|116.26|116.32|116.26|0
1629983240000|2021-08-26 13:07:20|116.3|116.24|116.2|116.16|116.3|116.24|116.18|116.16|21893
1629983250000|2021-08-26 13:07:30|116.18|116.12|116.22|116.14|116.22|116.14|116.16|116.1|2937
1629983260000|2021-08-26 13:07:40|116.2||116.22||116.22||116.2||3415
1629983280000|2021-08-26 13:08:00|||||||||2000
1629983310000|2021-08-26 13:08:30|||||||||1276
1629983320000|2021-08-26 13:08:40|116.24|116.16|116.3|116.24|116.32|116.26|116.24|116.16|7645
1629983350000|2021-08-26 13:09:10|116.32|116.26|116.32|116.26|116.32|116.26|116.32|116.26|0
1629983370000|2021-08-26 13:09:30|116.34||116.34||116.34||116.34||1000
1629983400000|2021-08-26 13:10:00|116.32|116.24|116.22|116.18|116.32|116.24|116.22|116.18|14340
1629983410000|2021-08-26 13:10:10|||||||||800
1629983420000|2021-08-26 13:10:20||116.16||116.16||116.16||116.16|500
1629983430000|2021-08-26 13:10:30|||||||||755
1629983440000|2021-08-26 13:10:40|116.24|116.18|116.24|116.18|116.26|116.2|116.24|116.18|1040
1629983500000|2021-08-26 13:11:40|||||||||613
1629983540000|2021-08-26 13:12:20|||||||||3877
1629983560000|2021-08-26 13:12:40|||||||||1211
1629983580000|2021-08-26 13:13:00|116.26|116.2|116.24|116.18|116.28|116.22|116.24|116.18|675
1629983600000|2021-08-26 13:13:20|116.26||116.26||116.28||116.26||0
1629983620000|2021-08-26 13:13:40|||||||||2149
1629983670000|2021-08-26 13:14:30|116.24||116.26||116.28||116.24||0
1629983700000|2021-08-26 13:15:00||116.2||116.18||116.2||116.18|4
1629983710000|2021-08-26 13:15:10||116.2||116.2||116.2||116.18|0
1629983730000|2021-08-26 13:15:30|||||||||10000
1629983740000|2021-08-26 13:15:40|116.2|116.18|116.26|116.2|116.26|116.2|116.2|116.18|1750
1629983760000|2021-08-26 13:16:00|116.24||116.24||116.24||116.24||0
1629983770000|2021-08-26 13:16:10|116.26||116.26||116.26||116.26||0
1629983800000|2021-08-26 13:16:40|116.24||116.24||116.24||116.24||0
1629983810000|2021-08-26 13:16:50|||||||||291
1629983820000|2021-08-26 13:17:00|116.26|116.22|116.28|116.24|116.34|116.26|116.26|116.22|54386
1629983830000|2021-08-26 13:17:10|116.26|116.22|116.24|116.18|116.28|116.22|116.22|116.18|2783
1629983840000|2021-08-26 13:17:20|116.22|116.16|116.2|116.14|116.22|116.16|116.18|116.14|3094
1629983850000|2021-08-26 13:17:30|116.18|116.12|116.2|116.14|116.2|116.14|116.18|116.12|0
1629983860000|2021-08-26 13:17:40|116.18|116.12|116.18|116.12|116.18|116.12|116.18|116.12|8766
1629983870000|2021-08-26 13:17:50|116.16|116.1|116.16|116.1|116.16|116.1|116.16|116.1|0
1629983880000|2021-08-26 13:18:00||116.12||116.12||116.12||116.12|0
1629983900000|2021-08-26 13:18:20|116.14|116.1|116.1|116.06|116.14|116.1|116.1|116.06|7702
1629983940000|2021-08-26 13:19:00|116.12|116.08|116.18|116.12|116.18|116.14|116.12|116.08|14431
1629983960000|2021-08-26 13:19:20|||||||||3
1629983970000|2021-08-26 13:19:30|116.16|116.1|116.18|116.1|116.18|116.1|116.16|116.1|0
1629983980000|2021-08-26 13:19:40|116.16|116.12|116.16|116.1|116.16|116.12|116.16|116.1|0
1629983990000|2021-08-26 13:19:50|116.14|116.12|116.14|116.1|116.14|116.12|116.06|116.02|10605
1629984020000|2021-08-26 13:20:20|116.16|116.12|116.14|116.06|116.18|116.14|116.14|116.06|9815
1629984040000|2021-08-26 13:20:40|116.12||116.12||116.12||116.12||0
1629984050000|2021-08-26 13:20:50|116.14|116.08|116.18|116.12|116.18|116.12|116.14|116.08|3651
1629984060000|2021-08-26 13:21:00|116.16||116.18||116.18||116.16||1173
1629984070000|2021-08-26 13:21:10|116.16|116.1|116.18|116.1|116.18|116.1|116.16|116.1|0
1629984080000|2021-08-26 13:21:20||116.12||116.12||116.12||116.12|8
1629984090000|2021-08-26 13:21:30||116.1||116.12||116.12||116.1|0
1629984100000|2021-08-26 13:21:40|116.16|116.14|116.14|116.1|116.16|116.14|116.14|116.1|0
1629984110000|2021-08-26 13:21:50|116.12|116.08|116.12|116.06|116.12|116.08|116.12|116.06|130
1629984120000|2021-08-26 13:22:00|116.14||116.12||116.14||116.12||0
1629984130000|2021-08-26 13:22:10|116.14||116.12||116.14||116.12||0
1629984140000|2021-08-26 13:22:20|116.14||116.12||116.14||116.12||0
1629984150000|2021-08-26 13:22:30|116.14||116.12||116.14||116.12||10
1629984160000|2021-08-26 13:22:40|116.14|116.08|116.12|116.06|116.14|116.08|116.12|116.06|0
1629984220000|2021-08-26 13:23:40|116.14|116.08|116.16|116.08|116.16|116.08|116.14|116.08|0
1629984230000|2021-08-26 13:23:50|116.14|116.1|116.16|116.12|116.16|116.12|116.14|116.1|0
1629984240000|2021-08-26 13:24:00|116.18|116.14|116.18|116.1|116.18|116.14|116.16|116.1|2839
1629984250000|2021-08-26 13:24:10|116.2|116.12|116.18|116.12|116.22|116.14|116.18|116.12|3000
1629984260000|2021-08-26 13:24:20||116.14||116.14||116.14||116.14|905
1629984280000|2021-08-26 13:24:40|116.16|116.12|116.18|116.12|116.18|116.12|116.16|116.1|114
1629984290000|2021-08-26 13:24:50||116.14||116.14||116.14||116.12|100
1629984300000|2021-08-26 13:25:00||116.12||116.12||116.14||116.12|169
1629984310000|2021-08-26 13:25:10|116.16|116.1|116.16|116.12|116.16|116.12|116.16|116.1|8806
1629984330000|2021-08-26 13:25:30|116.14|116.1|116.14|116.12|116.14|116.12|116.14|116.08|42
1629984340000|2021-08-26 13:25:40|||||||||1250
1629984350000|2021-08-26 13:25:50|116.12|116.08|116.12|116.06|116.12|116.08|116.12|116.06|9
1629984360000|2021-08-26 13:26:00|116.1||116.12||116.12||116.1||0
1629984400000|2021-08-26 13:26:40|116.1||116.12||116.12||116.1||0
1629984410000|2021-08-26 13:26:50|116.1||116.1||116.1||116.1||0
1629984440000|2021-08-26 13:27:20|116.12|116.08|116.12|116.06|116.12|116.08|116.1|116.06|2601
1629984450000|2021-08-26 13:27:30|116.1||116.12||116.12||116.1||0
1629984460000|2021-08-26 13:27:40|116.14|116.08|116.14|116.1|116.14|116.12|116.14|116.08|2623
1629984470000|2021-08-26 13:27:50|116.16|116.12|116.18|116.12|116.18|116.14|116.16|116.12|1980
1629984480000|2021-08-26 13:28:00|116.22|116.14|116.18|116.12|116.24|116.16|116.18|116.12|1518
1629984490000|2021-08-26 13:28:10|116.16||116.16||116.16||116.16||0
1629984520000|2021-08-26 13:28:40|116.14|116.1|116.14|116.08|116.14|116.1|116.12|116.08|7386
1629984530000|2021-08-26 13:28:50|116.16|116.1|116.2|116.14|116.22|116.16|116.14|116.1|2228
1629984540000|2021-08-26 13:29:00|116.22|116.16|116.22|116.16|116.24|116.16|116.22|116.14|80
1629984550000|2021-08-26 13:29:10|116.24|116.18|116.26|116.18|116.26|116.18|116.24|116.18|0
1629984560000|2021-08-26 13:29:20|116.24||116.24||116.24||116.24||167
1629984570000|2021-08-26 13:29:30|116.22|116.16|116.22|116.16|116.22|116.16|116.22|116.16|0
1629984580000|2021-08-26 13:29:40||116.14||116.14||116.14||116.14|0
1629984590000|2021-08-26 13:29:50|116.24|116.16|116.24|116.18|116.24|116.18|116.22|116.16|0
1629984600000|2021-08-26 13:30:00|116.22|116.16|116.16|116.1|116.22|116.16|116.12|116.08|18793
1629984610000|2021-08-26 13:30:10|116.18|116.12|116.22|116.14|116.26|116.2|116.18|116.12|5957
1629984620000|2021-08-26 13:30:20|116.24|116.22|116.2|116.14|116.26|116.22|116.18|116.14|25529
1629984630000|2021-08-26 13:30:30|116.22|116.16|116.18|116.1|116.24|116.16|116.16|116.1|9200
1629984640000|2021-08-26 13:30:40|116.2||116.2||116.2||116.18||0
1629984650000|2021-08-26 13:30:50|116.18|116.12|116.22|116.14|116.22|116.14|116.18|116.12|406
1629984660000|2021-08-26 13:31:00|116.2||116.22||116.22||116.2||25817
1629984670000|2021-08-26 13:31:10|116.2||116.22||116.22||116.2||0
1629984680000|2021-08-26 13:31:20|116.2||116.22||116.22||116.2||0
1629984690000|2021-08-26 13:31:30|116.2|116.16|116.22|116.16|116.22|116.18|116.2|116.14|0
1629984700000|2021-08-26 13:31:40|116.2||116.2||116.2||116.2||0
1629984720000|2021-08-26 13:32:00|116.18|116.14|116.1|116.02|116.2|116.16|116.08|116.02|20766
1629984730000|2021-08-26 13:32:10|116.08|116.04|116.08|116.02|116.1|116.04|116.04|116.02|50
1629984740000|2021-08-26 13:32:20||116.04||116.02||116.04||116.02|0
1629984750000|2021-08-26 13:32:30|116.06|116.04|116.06|116.02|116.06|116.04|116.06|116.02|500
1629984760000|2021-08-26 13:32:40|116.08|116|116.04|115.98|116.08|116|116.02|115.98|3386
1629984770000|2021-08-26 13:32:50|116.02|116|115.96|115.92|116.02|116|115.96|115.92|6749
1629984780000|2021-08-26 13:33:00|115.94|115.9|115.92|115.86|115.94|115.9|115.92|115.86|8509
1629984790000|2021-08-26 13:33:10|115.9|115.84|115.9|115.86|115.92|115.86|115.9|115.84|1684
1629984800000|2021-08-26 13:33:20|115.88|115.88|115.96|115.9|115.98|115.92|115.88|115.8|38214
1629984810000|2021-08-26 13:33:30|115.98|115.92|116|115.96|116|115.96|115.98|115.92|1988
1629984820000|2021-08-26 13:33:40|116.02|115.98|116.06|116|116.06|116|116.02|115.94|14887
1629984830000|2021-08-26 13:33:50|116.08||116.08||116.08||116.06||0
1629984840000|2021-08-26 13:34:00|116.06|116.02|116.08|116.02|116.08|116.02|116.06|116.02|0
1629984850000|2021-08-26 13:34:10|116.12|116.04|116.16|116.1|116.16|116.1|116.08|116.04|3791
1629984860000|2021-08-26 13:34:20|116.18|116.08|116.16|116.1|116.18|116.1|116.16|116.08|21692
1629984870000|2021-08-26 13:34:30|116.18||116.18||116.18||116.16||0
1629984880000|2021-08-26 13:34:40|116.16|116.12|116.2|116.12|116.22|116.16|116.16|116.12|7276
1629984890000|2021-08-26 13:34:50|116.18|116.1|116.16|116.1|116.18|116.12|116.12|116.1|7495
1629984900000|2021-08-26 13:35:00|116.18|116.12|116.16|116.1|116.18|116.12|116.16|116.1|300
1629984920000|2021-08-26 13:35:20|116.18|116.12|116.16|116.1|116.18|116.12|116.16|116.1|500
1629984930000|2021-08-26 13:35:30|116.18|116.12|116.16|116.1|116.18|116.12|116.16|116.1|1000
1629984940000|2021-08-26 13:35:40|116.14|116.08|116.14|116.1|116.14|116.1|116.08|116.06|10526
1629984970000|2021-08-26 13:36:10|116.16|116.12|116.16|116.1|116.16|116.12|116.16|116.1|3927
1629984990000|2021-08-26 13:36:30|116.14||116.14||116.14||116.14||5113
1629985000000|2021-08-26 13:36:40|116.12|116.08|116.1|116.04|116.12|116.08|116.08|116.04|8387
1629985010000|2021-08-26 13:36:50|116.08|116.06|116.1|116.06|116.1|116.06|116.08|116.04|1213
1629985020000|2021-08-26 13:37:00|116.08||116.08||116.08||116.08||0
1629985050000|2021-08-26 13:37:30|116.1|116.08|116.18|116.14|116.18|116.16|116.1|116.08|10355
1629985060000|2021-08-26 13:37:40||116.12||116.12||116.12||116.12|0
1629985070000|2021-08-26 13:37:50||116.14||116.14||116.14||116.12|0
1629985080000|2021-08-26 13:38:00|116.2|116.16|116.24|116.18|116.24|116.18|116.18|116.16|5105
1629985090000|2021-08-26 13:38:10|116.22|116.16|116.16|116.12|116.22|116.16|116.14|116.12|8645
1629985100000|2021-08-26 13:38:20|116.14|116.1|116.16|116.12|116.16|116.12|116.14|116.08|1176
1629985110000|2021-08-26 13:38:30|116.18|116.14|116.28|116.22|116.3|116.22|116.18|116.14|36317
1629985120000|2021-08-26 13:38:40|116.3|116.24|116.34|116.28|116.36|116.28|116.3|116.22|0
1629985130000|2021-08-26 13:38:50|116.32|116.26|116.26|116.2|116.32|116.26|116.26|116.18|3008
1629985140000|2021-08-26 13:39:00|116.24|116.18|116.26|116.18|116.26|116.2|116.24|116.18|10
1629985150000|2021-08-26 13:39:10|116.24|116.16|116.2|116.16|116.24|116.16|116.2|116.16|1307
1629985160000|2021-08-26 13:39:20||116.18||116.18||116.18||116.18|0
1629985170000|2021-08-26 13:39:30|116.18|116.16|116.14|116.1|116.18|116.16|116.14|116.08|6480
1629985180000|2021-08-26 13:39:40|||||||||258
1629985190000|2021-08-26 13:39:50|116.12|116.08|116.14|116.06|116.14|116.08|116|115.98|21607
1629985200000|2021-08-26 13:40:00||116.08||116.08||116.08||116.06|0
1629985210000|2021-08-26 13:40:10|116.18|116.1|116.22|116.16|116.22|116.16|116.18|116.1|2414
1629985220000|2021-08-26 13:40:20|||||||||4272
1629985240000|2021-08-26 13:40:40|116.24|116.18|116.26|116.18|116.26|116.18|116.22|116.16|9008
1629985250000|2021-08-26 13:40:50|116.24|116.16|116.22|116.16|116.26|116.18|116.22|116.16|9581
1629985260000|2021-08-26 13:41:00|||||||||3020
1629985270000|2021-08-26 13:41:10|116.2||116.22||116.22||116.2||1793
1629985280000|2021-08-26 13:41:20|116.24|116.18|116.28|116.26|116.34|116.26|116.24|116.18|9390
1629985290000|2021-08-26 13:41:30|116.26|116.22|116.24|116.2|116.28|116.22|116.24|116.18|6560
1629985300000|2021-08-26 13:41:40|116.26|116.22|116.28|116.24|116.3|116.24|116.26|116.2|2476
1629985310000|2021-08-26 13:41:50|116.3|116.26|116.28|116.22|116.3|116.26|116.28|116.2|1528
1629985320000|2021-08-26 13:42:00|116.26|116.2|116.3|116.24|116.3|116.24|116.26|116.2|125
1629985330000|2021-08-26 13:42:10|116.28|116.22|116.3|116.26|116.3|116.26|116.28|116.2|2136
1629985340000|2021-08-26 13:42:20|116.32|116.28|116.38|116.32|116.4|116.34|116.32|116.28|3941
1629985350000|2021-08-26 13:42:30|116.4|116.34|116.38|116.32|116.4|116.34|116.38|116.32|0
1629985360000|2021-08-26 13:42:40|116.36||116.38||116.38||116.36||0
1629985370000|2021-08-26 13:42:50|116.4|116.34|116.4|116.34|116.4|116.34|116.38|116.34|10
1629985380000|2021-08-26 13:43:00|116.38|116.36|116.42|116.36|116.48|116.4|116.38|116.36|1944
1629985390000|2021-08-26 13:43:10|116.4||116.42||116.42||116.4||637
1629985410000|2021-08-26 13:43:30|116.4||116.42||116.42||116.4||9
1629985430000|2021-08-26 13:43:50|116.4|116.34|116.36|116.3|116.4|116.34|116.34|116.3|12016
1629985440000|2021-08-26 13:44:00|116.38|116.32|116.36|116.32|116.4|116.34|116.36|116.3|9000
1629985450000|2021-08-26 13:44:10|116.38|116.36|116.38|116.34|116.4|116.36|116.36|116.32|6515
1629985460000|2021-08-26 13:44:20|116.36|116.32|116.38|116.34|116.38|116.34|116.36|116.32|7692
1629985470000|2021-08-26 13:44:30|116.4|116.36|116.46|116.4|116.48|116.42|116.4|116.34|7815
1629985480000|2021-08-26 13:44:40|116.48|116.38|116.5|116.44|116.5|116.46|116.44|116.38|18781
1629985490000|2021-08-26 13:44:50|116.54|116.46|116.58|116.5|116.6|116.52|116.54|116.46|4884
1629985500000|2021-08-26 13:45:00|116.6|116.52|116.66|116.58|116.66|116.58|116.58|116.5|15574
1629985510000|2021-08-26 13:45:10|116.68|116.6|116.62|116.58|116.68|116.62|116.6|116.54|14138
1629985520000|2021-08-26 13:45:20|116.64|116.62|116.64|116.6|116.64|116.62|116.62|116.6|1625
1629985530000|2021-08-26 13:45:30|116.66|116.62|116.68|116.6|116.7|116.64|116.66|116.6|24749
1629985540000|2021-08-26 13:45:40|116.66||116.66||116.66||116.66||3260
1629985550000|2021-08-26 13:45:50|116.68|116.62|116.74|116.68|116.8|116.72|116.68|116.62|14372
1629985560000|2021-08-26 13:46:00|116.76|116.7|116.82|116.76|116.84|116.76|116.76|116.68|3231
1629985570000|2021-08-26 13:46:10|116.84|116.78|116.88|116.8|116.9|116.82|116.84|116.78|1480
1629985580000|2021-08-26 13:46:20|116.86|116.78|116.82|116.76|116.86|116.78|116.8|116.76|10000
1629985590000|2021-08-26 13:46:30|||||||||4231
1629985600000|2021-08-26 13:46:40|116.8||116.82||116.82||116.8||0
1629985610000|2021-08-26 13:46:50|116.8|116.74|116.78|116.74|116.8|116.74|116.78|116.74|3116
1629985620000|2021-08-26 13:47:00|116.8||116.8||116.8||116.78||0
1629985630000|2021-08-26 13:47:10|116.78||116.8||116.8||116.78||0
1629985640000|2021-08-26 13:47:20|||||||||348
1629985650000|2021-08-26 13:47:30|116.82|116.76|116.84|116.8|116.86|116.8|116.82|116.74|5356
1629985670000|2021-08-26 13:47:50|||||||||5838
1629985680000|2021-08-26 13:48:00|116.88|116.82|116.88|116.82|116.88|116.82|116.88|116.82|4490
1629985690000|2021-08-26 13:48:10|116.9|116.84|116.98|116.92|117|116.92|116.9|116.84|10007
1629985710000|2021-08-26 13:48:30|116.96|116.9|116.86|116.8|116.96|116.9|116.86|116.8|4973
1629985720000|2021-08-26 13:48:40|116.84|116.78|116.82|116.76|116.84|116.78|116.8|116.7|8410
1629985740000|2021-08-26 13:49:00|116.84||116.82||116.84||116.82||0
1629985770000|2021-08-26 13:49:30|||||||||11062
1629985790000|2021-08-26 13:49:50|116.84|116.78|116.86|116.78|116.88|116.82|116.84|116.78|63541
1629985800000|2021-08-26 13:50:00|116.88|116.8|116.88|116.82|116.88|116.82|116.88|116.78|429
1629985810000|2021-08-26 13:50:10||116.84||116.84||116.84||116.84|0
1629985820000|2021-08-26 13:50:20|116.86|116.8|116.86|116.8|116.86|116.8|116.84|116.78|7331
1629985830000|2021-08-26 13:50:30|116.84|116.78|116.84|116.78|116.84|116.78|116.82|116.78|0
1629985840000|2021-08-26 13:50:40|116.82|116.76|116.82|116.76|116.84|116.76|116.8|116.74|8744
1629985850000|2021-08-26 13:50:50|116.84|116.74|116.86|116.84|116.86|116.84|116.82|116.74|2805
1629985860000|2021-08-26 13:51:00|116.9|116.86|116.96|116.9|116.98|116.9|116.9|116.86|9593
1629985870000|2021-08-26 13:51:10|116.94|116.88|116.92|116.86|116.94|116.88|116.9|116.84|373
1629985880000|2021-08-26 13:51:20|116.9|116.84|116.94|116.86|116.94|116.88|116.9|116.84|850
1629985890000|2021-08-26 13:51:30|116.92|116.88|116.94|116.88|116.96|116.9|116.92|116.86|2380
1629985910000|2021-08-26 13:51:50|116.92|116.86|116.86|116.76|116.94|116.86|116.84|116.76|28312
1629985920000|2021-08-26 13:52:00|116.84|116.78|116.86|116.8|116.86|116.8|116.84|116.76|0
1629985930000|2021-08-26 13:52:10|116.84||116.84||116.84||116.84||0
1629985940000|2021-08-26 13:52:20|116.86||116.84||116.86||116.84||0
1629985950000|2021-08-26 13:52:30|116.86|116.82|116.84|116.8|116.86|116.82|116.84|116.8|4378
1629985970000|2021-08-26 13:52:50|116.86|116.76|116.82|116.76|116.86|116.76|116.8|116.76|540
1629985980000|2021-08-26 13:53:00|116.8||116.84||116.84||116.8||0
1629985990000|2021-08-26 13:53:10|116.86|116.78|116.84|116.76|116.86|116.78|116.82|116.76|0
1629986000000|2021-08-26 13:53:20|116.82||116.8||116.82||116.8||0
1629986010000|2021-08-26 13:53:30|116.82|116.78|116.82|116.76|116.84|116.78|116.82|116.76|0
1629986020000|2021-08-26 13:53:40|116.84|116.78|116.84|116.78|116.84|116.78|116.84|116.78|0
1629986030000|2021-08-26 13:53:50|116.86|116.76|116.84|116.76|116.86|116.78|116.82|116.76|1694
1629986040000|2021-08-26 13:54:00|116.82||116.82||116.82||116.8||0
1629986050000|2021-08-26 13:54:10|116.8|116.78|116.82|116.78|116.84|116.78|116.8|116.78|657
1629986060000|2021-08-26 13:54:20|116.84|116.8|116.94|116.88|116.94|116.88|116.84|116.78|8574
1629986070000|2021-08-26 13:54:30|116.92|116.86|116.92|116.84|116.92|116.86|116.92|116.84|4
1629986080000|2021-08-26 13:54:40|116.9|116.82|116.92|116.84|116.92|116.84|116.9|116.82|0
1629986090000|2021-08-26 13:54:50|116.9|116.86|116.92|116.84|116.92|116.86|116.9|116.84|10
1629986100000|2021-08-26 13:55:00||116.82||116.82||116.82||116.82|8557
1629986110000|2021-08-26 13:55:10||116.84||116.84||116.84||116.84|0
1629986160000|2021-08-26 13:56:00|116.9||116.88||116.9||116.88||2
1629986180000|2021-08-26 13:56:20|116.9|116.86|116.94|116.9|116.94|116.9|116.9|116.86|6499
1629986190000|2021-08-26 13:56:30|116.96|116.92|116.94|116.9|116.96|116.92|116.94|116.9|1502
1629986210000|2021-08-26 13:56:50|||||||||8501
1629986230000|2021-08-26 13:57:10|116.92|116.88|116.82|116.76|116.92|116.88|116.8|116.74|17650
1629986250000|2021-08-26 13:57:30|116.84|116.78|116.94|116.86|116.94|116.88|116.84|116.78|3467
1629986260000|2021-08-26 13:57:40|116.92||116.92||116.92||116.92||24654
1629986270000|2021-08-26 13:57:50|116.9|116.84|116.92|116.86|116.94|116.88|116.9|116.84|1318
1629986280000|2021-08-26 13:58:00|116.94|116.88|116.96|116.9|116.96|116.9|116.94|116.88|5097
1629986290000|2021-08-26 13:58:10|116.98|116.92|117|116.94|117|116.94|116.98|116.92|0
1629986300000|2021-08-26 13:58:20|116.98|116.96|117|116.94|117|116.96|116.98|116.92|56
1629986310000|2021-08-26 13:58:30|116.98|116.92|116.96|116.94|116.98|116.94|116.94|116.88|12089
1629986340000|2021-08-26 13:59:00|116.98|116.96|117|116.94|117|116.96|116.96|116.94|3913
1629986350000|2021-08-26 13:59:10|116.98|116.96|117|116.96|117|116.96|116.98|116.94|7241
1629986360000|2021-08-26 13:59:20|117.02|116.94|117|116.98|117.04|116.98|117|116.94|34479
1629986370000|2021-08-26 13:59:30|117.02|116.96|116.94|116.88|117.02|116.98|116.92|116.88|38957
1629986380000|2021-08-26 13:59:40|116.98|116.9|116.94|116.86|116.98|116.94|116.94|116.86|2470
1629986390000|2021-08-26 13:59:50|116.92|116.88|116.94|116.88|116.94|116.88|116.9|116.86|1225
1629986400000|2021-08-26 14:00:00|116.92|116.86|116.9|116.86|116.94|116.86|116.9|116.86|1936
1629986410000|2021-08-26 14:00:10|116.88|116.84|116.92|116.88|116.94|116.9|116.88|116.84|14535
1629986420000|2021-08-26 14:00:20|116.94|116.9|116.94|116.86|116.94|116.9|116.92|116.86|4640
1629986430000|2021-08-26 14:00:30|116.96|116.88|117.08|117.02|117.1|117.04|116.94|116.88|59581
1629986440000|2021-08-26 14:00:40|117.06|117.04|117.08|117.04|117.08|117.04|117.06|117.04|6000
1629986450000|2021-08-26 14:00:50|117.1|117.06|117.1|117.04|117.14|117.08|117.08|117.04|13397
1629986460000|2021-08-26 14:01:00|117.08||117.08||117.1||117.08||0
1629986470000|2021-08-26 14:01:10|117.1||117.08||117.1||117.08||0
1629986490000|2021-08-26 14:01:30|117.06|117|117.08|117.02|117.1|117.06|117.04|117|13374
1629986500000|2021-08-26 14:01:40|||||||||8584
1629986520000|2021-08-26 14:02:00|117.06|117|117.1|117.06|117.14|117.08|117.04|117|58788
1629986530000|2021-08-26 14:02:10|117.14|117.08|117.16|117.1|117.18|117.14|117.1|117.08|50526
1629986540000|2021-08-26 14:02:20|117.14|117.08|117.14|117.08|117.14|117.08|117.14|117.08|0
1629986550000|2021-08-26 14:02:30|117.12|117.1|117.06|117.02|117.12|117.1|117.06|117.02|20956
1629986560000|2021-08-26 14:02:40|117.08|117.04|117.08|117.02|117.08|117.04|117.06|117.02|2866
1629986570000|2021-08-26 14:02:50|117.06||117.06||117.06||117.06||0
1629986580000|2021-08-26 14:03:00|||||||||262
1629986590000|2021-08-26 14:03:10|117.04|117|117.04|117|117.04|117|117.04|117|862
1629986600000|2021-08-26 14:03:20|117.02|116.98|116.98|116.92|117.02|116.98|116.98|116.9|10479
1629986610000|2021-08-26 14:03:30|116.96|116.9|116.92|116.86|116.98|116.9|116.9|116.84|15686
1629986620000|2021-08-26 14:03:40|116.94|116.88|117|116.94|117.02|116.96|116.94|116.88|5437
1629986630000|2021-08-26 14:03:50|116.98|116.92|116.92|116.86|116.98|116.92|116.92|116.86|6970
1629986640000|2021-08-26 14:04:00|116.9|116.84|116.88|116.84|116.9|116.84|116.88|116.84|677
1629986650000|2021-08-26 14:04:10|116.9||116.88||116.9||116.88||0
1629986660000|2021-08-26 14:04:20|116.92|116.86|116.98|116.92|117|116.94|116.92|116.86|10226
1629986670000|2021-08-26 14:04:30|117|116.94|117|116.94|117|116.96|117|116.94|982
1629986680000|2021-08-26 14:04:40||116.92||116.94||116.94||116.92|810
1629986700000|2021-08-26 14:05:00|116.98|116.92|117|116.94|117|116.94|116.98|116.92|0
1629986710000|2021-08-26 14:05:10|116.98|116.92|117|116.94|117|116.94|116.98|116.92|0
1629986730000|2021-08-26 14:05:30|116.98|116.92|116.94|116.88|116.98|116.92|116.92|116.88|13150
1629986740000|2021-08-26 14:05:40|116.92|116.9|117|116.96|117|116.96|116.92|116.9|2185
1629986750000|2021-08-26 14:05:50|117.02|116.98|117.04|116.98|117.04|116.98|117.02|116.96|2040
1629986760000|2021-08-26 14:06:00|117.02||117.04||117.04||117.02||3006
1629986770000|2021-08-26 14:06:10|117.06|117|117.06|117|117.06|117.02|117.02|116.98|3001
1629986780000|2021-08-26 14:06:20|117.04|116.98|117.04|116.98|117.06|117|117.04|116.98|14308
1629986790000|2021-08-26 14:06:30|117.06|117|117.06|117|117.06|117|117.06|116.98|0
1629986810000|2021-08-26 14:06:50|117.08|117.02|117.14|117.06|117.14|117.08|117.06|117.02|34140
1629986820000|2021-08-26 14:07:00||117.04||117.04||117.04||117.04|3864
1629986830000|2021-08-26 14:07:10||117.06||117.08||117.08||117.06|0
1629986840000|2021-08-26 14:07:20|||||||||264
1629986850000|2021-08-26 14:07:30|117.16|117.1|117.22|117.18|117.24|117.18|117.14|117.1|4497
1629986860000|2021-08-26 14:07:40|||||||||16
1629986870000|2021-08-26 14:07:50|117.26|117.2|117.22|117.18|117.26|117.22|117.18|117.14|12955
1629986880000|2021-08-26 14:08:00|||||||||1000
1629986890000|2021-08-26 14:08:10|117.24|117.2|117.26|117.24|117.32|117.24|117.24|117.2|93619
1629986900000|2021-08-26 14:08:20|117.28||117.26||117.28||117.26||12218
1629986910000|2021-08-26 14:08:30|117.28|117.22|117.26|117.22|117.28|117.24|117.26|117.22|19481
1629986920000|2021-08-26 14:08:40|117.28|117.24|117.26|117.24|117.28|117.24|117.26|117.24|267
1629986930000|2021-08-26 14:08:50|117.28||117.26||117.28||117.26||2291
1629986940000|2021-08-26 14:09:00|117.28|117.22|117.26|117.24|117.28|117.24|117.26|117.22|6865
1629986950000|2021-08-26 14:09:10|||||||||16554
1629986980000|2021-08-26 14:09:40|117.24|117.22|117.24|117.18|117.26|117.22|117.24|117.18|13898
1629986990000|2021-08-26 14:09:50||117.2||117.2||117.2||117.2|0
1629987010000|2021-08-26 14:10:10|117.26|117.22|117.26|117.22|117.26|117.22|117.26|117.22|2
1629987030000|2021-08-26 14:10:30|||||||||900
1629987040000|2021-08-26 14:10:40|||||||||1907
1629987060000|2021-08-26 14:11:00|117.28|117.24|117.38|117.32|117.38|117.32|117.28|117.24|113083
1629987070000|2021-08-26 14:11:10|117.4|117.34|117.34|117.3|117.4|117.36|117.34|117.3|9218
1629987080000|2021-08-26 14:11:20|117.32||117.32||117.34||117.32||0
1629987090000|2021-08-26 14:11:30|117.34|117.32|117.34|117.3|117.36|117.32|117.34|117.3|8093
1629987110000|2021-08-26 14:11:50|117.36|117.32|117.36|117.32|117.36|117.32|117.36|117.32|6353
1629987120000|2021-08-26 14:12:00|117.38|117.34|117.38|117.34|117.4|117.36|117.38|117.34|34639
1629987130000|2021-08-26 14:12:10|117.4|117.36|117.38|117.36|117.4|117.36|117.38|117.34|3100
1629987140000|2021-08-26 14:12:20|117.4||117.38||117.4||117.38||20669
1629987150000|2021-08-26 14:12:30|117.4|117.34|117.34|117.3|117.4|117.34|117.34|117.28|16862
1629987160000|2021-08-26 14:12:40|117.32|117.28|117.32|117.28|117.32|117.28|117.32|117.28|988
1629987180000|2021-08-26 14:13:00|117.34|117.3|117.34|117.28|117.38|117.34|117.34|117.28|29717
1629987190000|2021-08-26 14:13:10|117.32|117.26|117.3|117.26|117.32|117.28|117.3|117.26|28
1629987200000|2021-08-26 14:13:20|117.28||117.3||117.3||117.28||85726
1629987210000|2021-08-26 14:13:30|117.32|117.28|117.32|117.26|117.34|117.28|117.32|117.26|7454
1629987220000|2021-08-26 14:13:40|117.3||117.32||117.32||117.3||0
1629987230000|2021-08-26 14:13:50|117.34|117.28|117.38|117.32|117.38|117.34|117.34|117.26|26204
1629987240000|2021-08-26 14:14:00|117.4|117.34|117.38|117.32|117.4|117.36|117.38|117.32|8482
1629987280000|2021-08-26 14:14:40|117.4|117.34|117.62|117.52|117.64|117.52|117.38|117.34|36760
1629987290000|2021-08-26 14:14:50|||||||||755
1629987300000|2021-08-26 14:15:00|117.6|117.54|117.66|117.6|117.72|117.64|117.58|117.54|20524
1629987310000|2021-08-26 14:15:10|117.64|117.58|117.58|117.56|117.64|117.58|117.58|117.54|3723
1629987320000|2021-08-26 14:15:20|117.6|117.58|117.68|117.62|117.68|117.64|117.58|117.52|58968
1629987330000|2021-08-26 14:15:30|||||||||7453
1629987340000|2021-08-26 14:15:40|117.7|117.64|117.66|117.6|117.74|117.7|117.66|117.6|25100
1629987350000|2021-08-26 14:15:50|117.64|117.62|117.66|117.62|117.66|117.62|117.64|117.62|13
1629987360000|2021-08-26 14:16:00|117.68|117.64|117.7|117.64|117.72|117.68|117.68|117.64|7943
1629987370000|2021-08-26 14:16:10|117.72|117.66|117.74|117.68|117.74|117.7|117.72|117.66|36531
1629987390000|2021-08-26 14:16:30|117.72|117.66|117.7|117.68|117.72|117.68|117.7|117.66|1650
1629987400000|2021-08-26 14:16:40|117.72|117.7|117.72|117.68|117.74|117.7|117.72|117.68|12449
1629987410000|2021-08-26 14:16:50|||||||||14771
1629987420000|2021-08-26 14:17:00|117.7|117.66|117.7|117.66|117.72|117.66|117.68|117.66|8381
1629987430000|2021-08-26 14:17:10|117.68|117.64|117.68|117.66|117.7|117.66|117.68|117.64|626
1629987440000|2021-08-26 14:17:20|117.66|117.64|117.62|117.56|117.66|117.64|117.6|117.56|17861
1629987450000|2021-08-26 14:17:30|117.64|117.58|117.66|117.6|117.68|117.64|117.64|117.58|7477
1629987460000|2021-08-26 14:17:40|117.64|117.58|117.62|117.56|117.66|117.58|117.62|117.56|0
1629987480000|2021-08-26 14:18:00|117.6|117.54|117.56|117.5|117.62|117.56|117.56|117.5|12765
1629987490000|2021-08-26 14:18:10|117.58|117.52|117.6|117.52|117.62|117.56|117.58|117.52|6206
1629987500000|2021-08-26 14:18:20|117.58|117.54|117.58|117.54|117.58|117.54|117.58|117.54|0
1629987510000|2021-08-26 14:18:30|117.56|117.52|117.58|117.54|117.58|117.54|117.56|117.52|7247
1629987520000|2021-08-26 14:18:40|117.6|117.56|117.6|117.56|117.6|117.56|117.6|117.56|121
1629987550000|2021-08-26 14:19:10|117.58|117.54|117.54|117.48|117.58|117.54|117.5|117.44|19941
1629987570000|2021-08-26 14:19:30|||||||||4800
1629987590000|2021-08-26 14:19:50|117.5|117.5|117.54|117.48|117.56|117.52|117.5|117.46|10715
1629987600000|2021-08-26 14:20:00|117.52||117.52||117.54||117.52||5448
1629987620000|2021-08-26 14:20:20|117.5|117.46|117.48|117.42|117.5|117.46|117.46|117.42|11478
1629987630000|2021-08-26 14:20:30|117.5|117.44|117.48|117.44|117.5|117.46|117.48|117.44|10509
1629987650000|2021-08-26 14:20:50|117.5||117.5||117.5||117.5||0
1629987660000|2021-08-26 14:21:00|117.48|117.42|117.48|117.44|117.5|117.44|117.44|117.4|43092
1629987670000|2021-08-26 14:21:10|117.46|117.42|117.42|117.38|117.46|117.42|117.4|117.34|10188
1629987680000|2021-08-26 14:21:20|117.44|117.4|117.46|117.4|117.46|117.42|117.42|117.38|14294
1629987690000|2021-08-26 14:21:30|117.44|117.38|117.4|117.36|117.44|117.38|117.4|117.36|10603
1629987710000|2021-08-26 14:21:50|117.38|117.34|117.42|117.36|117.42|117.36|117.36|117.32|16993
1629987720000|2021-08-26 14:22:00|117.4|117.38|117.42|117.4|117.44|117.4|117.4|117.38|11290
1629987730000|2021-08-26 14:22:10|117.4|117.38|117.42|117.36|117.42|117.4|117.38|117.36|20939
1629987740000|2021-08-26 14:22:20|117.4||117.4||117.4||117.4||43
1629987760000|2021-08-26 14:22:40|||||||||1346
1629987770000|2021-08-26 14:22:50|117.42|117.38|117.42|117.38|117.42|117.38|117.42|117.36|6891
1629987790000|2021-08-26 14:23:10||117.4||117.38||117.4||117.36|230
1629987800000|2021-08-26 14:23:20|117.44|117.4|117.42|117.38|117.46|117.42|117.42|117.38|48027
1629987810000|2021-08-26 14:23:30|117.4|117.36|117.4|117.36|117.4|117.36|117.38|117.36|8637
1629987820000|2021-08-26 14:23:40|||||||||23
1629987830000|2021-08-26 14:23:50|117.42|117.38|117.42|117.38|117.48|117.42|117.42|117.38|44329
1629987840000|2021-08-26 14:24:00|||||||||3911
1629987860000|2021-08-26 14:24:20|117.44|117.4|117.44|117.4|117.48|117.42|117.44|117.38|2576
1629987880000|2021-08-26 14:24:40|117.42||117.44||117.44||117.42||162
1629987900000|2021-08-26 14:25:00|117.48|117.42|117.5|117.46|117.5|117.46|117.48|117.42|32980
1629987910000|2021-08-26 14:25:10|117.54|117.48|117.5|117.44|117.54|117.5|117.5|117.44|7765
1629987920000|2021-08-26 14:25:20||117.48||117.48||117.48||117.48|0
1629987930000|2021-08-26 14:25:30|117.48|117.46|117.46|117.44|117.48|117.46|117.46|117.42|16876
1629987940000|2021-08-26 14:25:40|117.48|117.42|117.54|117.5|117.58|117.54|117.48|117.4|17005
1629987950000|2021-08-26 14:25:50|117.52|117.46|117.46|117.4|117.54|117.48|117.46|117.4|2047
1629987960000|2021-08-26 14:26:00|117.44|117.38|117.32|117.28|117.44|117.38|117.3|117.28|16480
1629987970000|2021-08-26 14:26:10|117.34|117.3|117.32|117.26|117.38|117.32|117.3|117.24|4859
1629987980000|2021-08-26 14:26:20|117.3|117.24|117.26|117.2|117.3|117.26|117.24|117.18|14966
1629987990000|2021-08-26 14:26:30|117.24|117.18|117.2|117.12|117.24|117.18|117.04|117|50410
1629988000000|2021-08-26 14:26:40|117.16|117.1|117.18|117.12|117.24|117.18|117.12|117.08|10245
1629988010000|2021-08-26 14:26:50|117.16|117.1|116.98|116.92|117.2|117.14|116.96|116.9|74710
1629988020000|2021-08-26 14:27:00|116.96|116.9|116.94|116.88|116.96|116.92|116.82|116.78|22974
1629988030000|2021-08-26 14:27:10|116.96|116.9|117.1|117.04|117.1|117.04|116.96|116.9|12636
1629988040000|2021-08-26 14:27:20|117.12|117.06|117.22|117.16|117.24|117.16|117.12|117.06|20230
1629988050000|2021-08-26 14:27:30|117.2|117.14|117.3|117.22|117.3|117.22|117.2|117.12|0
1629988060000|2021-08-26 14:27:40|117.28|117.2|117.32|117.28|117.4|117.32|117.28|117.2|5282
1629988070000|2021-08-26 14:27:50|117.3|117.24|117.3|117.22|117.34|117.24|117.26|117.2|9221
1629988080000|2021-08-26 14:28:00|117.32|117.24|117.26|117.2|117.34|117.28|117.26|117.2|1133
1629988090000|2021-08-26 14:28:10|117.3|117.22|117.28|117.24|117.3|117.24|117.28|117.22|6909
1629988100000|2021-08-26 14:28:20|117.26|117.2|117.3|117.24|117.38|117.34|117.24|117.2|22552
1629988110000|2021-08-26 14:28:30|117.28||117.28||117.32||117.28||0
1629988120000|2021-08-26 14:28:40|117.3|117.26|117.34|117.26|117.36|117.3|117.3|117.26|6502
1629988130000|2021-08-26 14:28:50|117.32||117.32||117.34||117.32||318
1629988140000|2021-08-26 14:29:00|117.34||117.34||117.34||117.32||59359
1629988150000|2021-08-26 14:29:10|117.36|117.28|117.42|117.36|117.44|117.36|117.34|117.28|7234
1629988160000|2021-08-26 14:29:20|117.44|117.38|117.4|117.34|117.44|117.38|117.4|117.32|0
1629988170000|2021-08-26 14:29:30|117.38||117.38||117.38||117.38||3589
1629988180000|2021-08-26 14:29:40||117.36||117.36||117.36||117.32|284493
1629988190000|2021-08-26 14:29:50|117.42|117.46|117.46|117.4|117.5|117.46|117.42|117.36|108258
1629988200000|2021-08-26 14:30:00|117.44|117.38|117.44|117.38|117.54|117.48|117.44|117.38|43919
1629988210000|2021-08-26 14:30:10|117.46|117.4|117.5|117.46|117.52|117.46|117.46|117.4|5082
1629988220000|2021-08-26 14:30:20|117.52|117.5|117.52|117.48|117.54|117.5|117.46|117.4|46374
1629988230000|2021-08-26 14:30:30|117.54|117.52|117.64|117.58|117.7|117.68|117.54|117.48|116115
1629988240000|2021-08-26 14:30:40|117.66|117.6|117.64|117.58|117.72|117.66|117.64|117.58|8908
1629988250000|2021-08-26 14:30:50|117.66|117.6|117.68|117.64|117.72|117.64|117.64|117.58|259412
1629988260000|2021-08-26 14:31:00|117.7|117.66|117.8|117.76|117.88|117.84|117.68|117.6|135604
1629988270000|2021-08-26 14:31:10|117.82|117.74|117.86|117.78|117.86|117.8|117.8|117.74|929
1629988280000|2021-08-26 14:31:20|117.88|117.8|117.9|117.82|117.96|117.88|117.88|117.8|39443
1629988290000|2021-08-26 14:31:30||117.8||117.8||117.8||117.8|0
1629988300000|2021-08-26 14:31:40|117.88|117.78|117.8|117.74|117.88|117.78|117.74|117.66|9018
1629988310000|2021-08-26 14:31:50|117.78|117.72|117.78|117.7|117.8|117.72|117.78|117.7|1500
1629988320000|2021-08-26 14:32:00|117.76|117.68|117.7|117.64|117.76|117.68|117.7|117.64|8575
1629988330000|2021-08-26 14:32:10|117.68|117.62|117.7|117.62|117.7|117.64|117.68|117.62|2000
1629988350000|2021-08-26 14:32:30|117.72|117.64|117.82|117.74|117.82|117.76|117.68|117.62|12276
1629988360000|2021-08-26 14:32:40|117.8|117.7|117.74|117.66|117.8|117.72|117.66|117.64|9143
1629988370000|2021-08-26 14:32:50|117.76|117.68|117.76|117.68|117.76|117.68|117.74|117.66|168795
1629988380000|2021-08-26 14:33:00|117.78|117.8|117.84|117.8|117.86|117.8|117.78|117.7|88452
1629988390000|2021-08-26 14:33:10|117.82|117.78|117.82|117.8|117.84|117.8|117.82|117.78|16280
1629988400000|2021-08-26 14:33:20|117.8|117.78|117.74|117.68|117.8|117.8|117.72|117.68|17781
1629988410000|2021-08-26 14:33:30|117.76|117.76|117.78|117.7|117.78|117.76|117.74|117.68|63585
1629988420000|2021-08-26 14:33:40|117.8|117.72|117.86|117.8|117.9|117.82|117.8|117.72|175829
1629988430000|2021-08-26 14:33:50|117.88|117.86|117.88|117.82|117.9|117.86|117.88|117.8|38824
1629988440000|2021-08-26 14:34:00|117.86|117.8|117.84|117.8|117.86|117.82|117.82|117.78|3633
1629988450000|2021-08-26 14:34:10|117.86|117.78|117.84|117.8|117.86|117.8|117.84|117.78|8805
1629988460000|2021-08-26 14:34:20|117.82|117.78|117.84|117.8|117.84|117.82|117.82|117.78|37772
1629988470000|2021-08-26 14:34:30|117.86|117.82|117.88|117.82|117.88|117.82|117.86|117.82|8242
1629988480000|2021-08-26 14:34:40|117.92|117.84|117.9|117.82|117.92|117.86|117.9|117.82|1498
1629988490000|2021-08-26 14:34:50|117.92||117.92||117.92||117.92||0
1629988500000|2021-08-26 14:35:00|117.9|117.84|117.92|117.86|117.92|117.86|117.88|117.84|0
1629988510000|2021-08-26 14:35:10|117.94|117.88|117.92|117.86|117.96|117.9|117.92|117.86|0
1629988520000|2021-08-26 14:35:20|117.9|117.88|117.88|117.82|117.94|117.9|117.86|117.8|28520
1629988530000|2021-08-26 14:35:30|117.9|117.84|117.88|117.82|118|117.9|117.88|117.82|18630
1629988540000|2021-08-26 14:35:40|117.92|117.84|117.92|117.86|117.94|117.88|117.92|117.84|6241
1629988550000|2021-08-26 14:35:50|117.9|117.88|117.9|117.86|117.9|117.88|117.88|117.86|657
1629988560000|2021-08-26 14:36:00|117.88|117.84|117.8|117.74|117.9|117.84|117.8|117.74|22021
1629988570000|2021-08-26 14:36:10|117.78|117.72|117.8|117.74|117.8|117.76|117.78|117.72|921
1629988580000|2021-08-26 14:36:20|117.78|117.72|117.74|117.7|117.8|117.72|117.74|117.7|4795
1629988590000|2021-08-26 14:36:30|117.72||117.72||117.72||117.72||10911
1629988600000|2021-08-26 14:36:40|117.74|117.68|117.74|117.68|117.74|117.68|117.72|117.68|3575
1629988610000|2021-08-26 14:36:50|117.72|117.7|117.74|117.7|117.78|117.74|117.72|117.7|9734
1629988620000|2021-08-26 14:37:00|117.76|117.68|117.8|117.72|117.82|117.76|117.7|117.66|27530
1629988630000|2021-08-26 14:37:10|117.82|117.76|117.8|117.72|117.88|117.8|117.8|117.72|13199
1629988640000|2021-08-26 14:37:20|117.78|117.74|117.84|117.78|117.86|117.8|117.78|117.74|374
1629988650000|2021-08-26 14:37:30|117.86||117.84||117.86||117.8||0
1629988660000|2021-08-26 14:37:40|117.82||117.8||117.82||117.8||0
1629988670000|2021-08-26 14:37:50|117.84||117.84||117.84||117.84||40979
1629988680000|2021-08-26 14:38:00|117.82||117.8||117.82||117.8||135
1629988690000|2021-08-26 14:38:10|117.78|117.74|117.82|117.74|117.82|117.78|117.76|117.7|21706
1629988700000|2021-08-26 14:38:20|117.8||117.82||117.82||117.8||0
1629988710000|2021-08-26 14:38:30|117.8|117.76|117.82|117.76|117.82|117.76|117.8|117.76|0
1629988720000|2021-08-26 14:38:40|117.8||117.82||117.82||117.8||750
1629988730000|2021-08-26 14:38:50|117.8||117.82||117.82||117.8||0
1629988740000|2021-08-26 14:39:00|117.8|117.74|117.8|117.74|117.8|117.74|117.76|117.72|8839
1629988750000|2021-08-26 14:39:10||117.72||117.74||117.74||117.72|255
1629988760000|2021-08-26 14:39:20|117.82|117.72|117.84|117.8|117.84|117.8|117.82|117.72|108030
1629988770000|2021-08-26 14:39:30|117.82|117.78|117.92|117.86|117.92|117.88|117.82|117.78|5745
1629988790000|2021-08-26 14:39:50|117.9||117.9||117.9||117.9||10
1629988800000|2021-08-26 14:40:00|117.88|117.82|117.88|117.8|117.88|117.82|117.82|117.78|52369
1629988810000|2021-08-26 14:40:10|117.9|117.82|117.88|117.8|117.92|117.86|117.86|117.8|45
1629988820000|2021-08-26 14:40:20|117.86|117.84|117.86|117.84|117.88|117.84|117.86|117.84|0
1629988840000|2021-08-26 14:40:40|117.84|117.8|117.82|117.74|117.86|117.8|117.76|117.72|17251
1629988850000|2021-08-26 14:40:50|117.84|117.76|117.88|117.8|117.88|117.82|117.84|117.76|0
1629988860000|2021-08-26 14:41:00|117.86|117.82|117.86|117.82|117.86|117.82|117.86|117.82|0
1629988870000|2021-08-26 14:41:10|117.84|117.78|117.84|117.78|117.84|117.78|117.82|117.78|17
1629988880000|2021-08-26 14:41:20|117.86|117.8|117.92|117.86|117.92|117.88|117.86|117.8|7289
1629988890000|2021-08-26 14:41:30|117.9|117.82|117.82|117.76|117.92|117.84|117.82|117.76|8753
1629988900000|2021-08-26 14:41:40||117.78||117.76||117.78||117.74|0
1629988910000|2021-08-26 14:41:50|117.8|117.74|117.8|117.76|117.82|117.78|117.78|117.74|9596
1629988920000|2021-08-26 14:42:00|117.78|117.78|117.86|117.8|117.86|117.82|117.78|117.76|11747
1629988930000|2021-08-26 14:42:10||117.78||117.8||117.8||117.78|0
1629988940000|2021-08-26 14:42:20|||||||||1272
1629988960000|2021-08-26 14:42:40|||||||||1012
1629988970000|2021-08-26 14:42:50|117.88|117.82|117.88|117.82|117.9|117.82|117.86|117.8|270
1629988980000|2021-08-26 14:43:00|117.86|117.8|117.84|117.78|117.86|117.8|117.84|117.78|0
1629988990000|2021-08-26 14:43:10|117.82|117.8|117.84|117.8|117.84|117.8|117.8|117.8|0
1629989000000|2021-08-26 14:43:20|117.82||117.82||117.84||117.82||6
1629989010000|2021-08-26 14:43:30|||||||||745
1629989020000|2021-08-26 14:43:40|117.8|117.78|117.74|117.72|117.8|117.78|117.72|117.66|27956
1629989030000|2021-08-26 14:43:50|117.72|117.68|117.76|117.72|117.76|117.72|117.72|117.68|4162
1629989040000|2021-08-26 14:44:00|117.78|117.7|117.78|117.74|117.82|117.76|117.78|117.7|1374
1629989050000|2021-08-26 14:44:10|117.76|117.72|117.78|117.72|117.8|117.74|117.76|117.72|0
1629989060000|2021-08-26 14:44:20|117.76|117.74|117.78|117.72|117.78|117.74|117.76|117.72|0
1629989070000|2021-08-26 14:44:30|117.76|117.74|117.86|117.8|117.86|117.8|117.76|117.72|4278
1629989080000|2021-08-26 14:44:40|||||||||16877
1629989090000|2021-08-26 14:44:50|117.84|117.82|117.82|117.78|117.84|117.82|117.82|117.76|10611
1629989100000|2021-08-26 14:45:00|117.8|117.76|117.74|117.68|117.8|117.76|117.72|117.68|19972
1629989110000|2021-08-26 14:45:10|117.72||117.72||117.72||117.72||0
1629989120000|2021-08-26 14:45:20|117.74|117.7|117.74|117.7|117.74|117.7|117.72|117.68|8129
1629989130000|2021-08-26 14:45:30|117.76|117.72|117.76|117.72|117.76|117.72|117.74|117.7|2175
1629989140000|2021-08-26 14:45:40|117.78|117.74|117.76|117.72|117.78|117.74|117.74|117.7|17556
1629989150000|2021-08-26 14:45:50|117.74|117.7|117.74|117.7|117.76|117.7|117.74|117.7|5347
1629989180000|2021-08-26 14:46:20|117.72|117.72|117.74|117.7|117.74|117.72|117.7|117.68|24916
1629989190000|2021-08-26 14:46:30|117.76|117.72|117.76|117.72|117.76|117.72|117.76|117.7|2687
1629989200000|2021-08-26 14:46:40|117.78|117.74|117.74|117.7|117.78|117.74|117.72|117.68|32312
1629989210000|2021-08-26 14:46:50|117.72|117.68|117.68|117.66|117.72|117.68|117.68|117.64|11173
1629989220000|2021-08-26 14:47:00|117.66|117.64|117.58|117.54|117.66|117.64|117.52|117.46|46753
1629989230000|2021-08-26 14:47:10|117.56|117.52|117.6|117.56|117.62|117.6|117.56|117.52|36454
1629989240000|2021-08-26 14:47:20|117.62|117.58|117.6|117.54|117.62|117.58|117.58|117.54|5530
1629989250000|2021-08-26 14:47:30||117.52||117.52||117.52||117.52|0
1629989260000|2021-08-26 14:47:40||117.54||117.54||117.54||117.54|0
1629989270000|2021-08-26 14:47:50|117.58|117.52|117.52|117.48|117.58|117.52|117.52|117.48|9678
1629989280000|2021-08-26 14:48:00|117.5|117.46|117.48|117.42|117.5|117.46|117.46|117.4|5413
1629989290000|2021-08-26 14:48:10|117.46|117.4|117.46|117.42|117.46|117.42|117.44|117.38|0
1629989300000|2021-08-26 14:48:20|117.44|117.4|117.4|117.36|117.44|117.4|117.38|117.32|26665
1629989310000|2021-08-26 14:48:30|117.38|117.34|117.34|117.3|117.38|117.34|117.34|117.3|2889
1629989320000|2021-08-26 14:48:40|117.36|117.32|117.34|117.3|117.36|117.32|117.34|117.28|515
1629989330000|2021-08-26 14:48:50|117.36|117.32|117.36|117.32|117.36|117.32|117.3|117.26|36945
1629989340000|2021-08-26 14:49:00|117.38|117.34|117.22|117.16|117.38|117.36|117.18|117.12|26119
1629989350000|2021-08-26 14:49:10|117.2|117.14|117.22|117.18|117.22|117.18|117.2|117.14|5559
1629989360000|2021-08-26 14:49:20|117.2|117.16|117.1|117.06|117.2|117.16|117.1|117.06|93276
1629989370000|2021-08-26 14:49:30|117.08|117.04|117|116.98|117.1|117.04|117|116.98|63266
1629989380000|2021-08-26 14:49:40|117.02||117||117.04||117||29801
1629989390000|2021-08-26 14:49:50|116.98|116.96|117|116.96|117.02|116.98|116.98|116.94|61836
1629989400000|2021-08-26 14:50:00|117.02|116.98|117|116.96|117.02|116.98|117|116.96|12830
1629989410000|2021-08-26 14:50:10|116.98|116.94|116.98|116.94|117|116.96|116.98|116.94|3915
1629989420000|2021-08-26 14:50:20|||||||||25000
1629989430000|2021-08-26 14:50:30|116.96|116.92|116.94|116.86|116.98|116.92|116.9|116.84|41176
1629989440000|2021-08-26 14:50:40|116.96|116.88|116.98|116.9|116.98|116.94|116.94|116.88|23100
1629989450000|2021-08-26 14:50:50|116.96|116.88|116.98|116.92|117|116.92|116.92|116.88|22619
1629989460000|2021-08-26 14:51:00|116.94|116.9|116.94|116.9|116.94|116.92|116.92|116.88|2233
1629989470000|2021-08-26 14:51:10|116.98|116.92|116.98|116.94|116.98|116.94|116.98|116.92|2307
1629989480000|2021-08-26 14:51:20|116.96|116.92|116.94|116.86|116.96|116.92|116.94|116.86|109
1629989500000|2021-08-26 14:51:40|116.92|116.88|116.82|116.78|116.92|116.88|116.8|116.76|12907
1629989510000|2021-08-26 14:51:50|116.86|116.8|116.86|116.8|116.86|116.8|116.82|116.8|5489
1629989520000|2021-08-26 14:52:00|116.84|116.78|116.9|116.82|116.94|116.88|116.84|116.78|50695
1629989530000|2021-08-26 14:52:10|116.88|116.8|116.84|116.78|116.9|116.82|116.82|116.78|4629
1629989540000|2021-08-26 14:52:20|116.82|116.8|116.86|116.8|116.86|116.8|116.82|116.78|3416
1629989550000|2021-08-26 14:52:30|116.84|116.78|116.78|116.74|116.84|116.78|116.78|116.74|38873
1629989560000|2021-08-26 14:52:40|116.76|116.72|116.72|116.7|116.76|116.72|116.7|116.66|11933
1629989570000|2021-08-26 14:52:50|116.7|116.68|116.7|116.66|116.7|116.68|116.7|116.66|887
1629989580000|2021-08-26 14:53:00|116.68|116.64|116.62|116.56|116.68|116.64|116.6|116.54|12842
1629989590000|2021-08-26 14:53:10|116.64|116.58|116.66|116.62|116.7|116.62|116.6|116.56|16619
1629989600000|2021-08-26 14:53:20|116.64|116.6|116.64|116.58|116.66|116.6|116.62|116.56|2775
1629989610000|2021-08-26 14:53:30|116.66|116.6|116.7|116.62|116.72|116.64|116.66|116.6|4384
1629989620000|2021-08-26 14:53:40|116.72|116.64|116.7|116.66|116.74|116.66|116.68|116.64|41150
1629989630000|2021-08-26 14:53:50|116.74|116.7|116.7|116.68|116.76|116.7|116.7|116.66|10133
1629989640000|2021-08-26 14:54:00|116.68|116.66|116.66|116.58|116.68|116.66|116.64|116.58|4188
1629989650000|2021-08-26 14:54:10|116.68|116.6|116.68|116.6|116.68|116.6|116.64|116.56|4130
1629989660000|2021-08-26 14:54:20|116.66|116.58|116.66|116.58|116.68|116.6|116.66|116.58|852
1629989670000|2021-08-26 14:54:30|116.68|116.6|116.66|116.6|116.68|116.6|116.66|116.6|0
1629989680000|2021-08-26 14:54:40|116.64|116.58|116.66|116.58|116.66|116.58|116.62|116.56|7116
1629989700000|2021-08-26 14:55:00|116.64|116.56|116.62|116.58|116.64|116.58|116.6|116.54|300
1629989710000|2021-08-26 14:55:10|116.6|116.56|116.62|116.56|116.62|116.56|116.6|116.56|3
1629989720000|2021-08-26 14:55:20|116.6|116.54|116.54|116.5|116.6|116.54|116.54|116.5|4604
1629989730000|2021-08-26 14:55:30|116.52|116.48|116.52|116.48|116.54|116.48|116.52|116.48|8943
1629989740000|2021-08-26 14:55:40|116.54|116.5|116.64|116.56|116.66|116.6|116.54|116.5|13575
1629989750000|2021-08-26 14:55:50|116.62|116.54|116.66|116.58|116.66|116.58|116.58|116.54|9796
1629989760000|2021-08-26 14:56:00|116.68|116.6|116.72|116.64|116.72|116.64|116.68|116.6|0
1629989770000|2021-08-26 14:56:10|116.74|116.66|116.66|116.6|116.76|116.68|116.64|116.6|32518
1629989780000|2021-08-26 14:56:20|116.68|116.62|116.62|116.58|116.68|116.64|116.62|116.58|4523
1629989790000|2021-08-26 14:56:30|116.6|116.56|116.56|116.5|116.6|116.58|116.52|116.48|12079
1629989800000|2021-08-26 14:56:40|116.58|116.52|116.56|116.52|116.58|116.54|116.54|116.5|6437
1629989810000|2021-08-26 14:56:50|116.54|116.5|116.52|116.44|116.54|116.5|116.48|116.4|2846
1629989820000|2021-08-26 14:57:00|116.5|116.42|116.48|116.44|116.5|116.44|116.46|116.36|7526
1629989830000|2021-08-26 14:57:10|116.46|116.42|116.44|116.36|116.46|116.42|116.42|116.34|3908
1629989840000|2021-08-26 14:57:20|116.42|116.34|116.46|116.4|116.48|116.42|116.42|116.34|7000
1629989850000|2021-08-26 14:57:30|116.48|116.38|116.48|116.42|116.48|116.42|116.44|116.38|0
1629989860000|2021-08-26 14:57:40||116.44||116.44||116.44||116.42|0
1629989870000|2021-08-26 14:57:50|116.52|116.46|116.64|116.56|116.64|116.58|116.52|116.46|10574
1629989880000|2021-08-26 14:58:00|116.62|116.58|116.6|116.54|116.64|116.58|116.6|116.52|20
1629989890000|2021-08-26 14:58:10|116.62|116.52|116.58|116.54|116.62|116.54|116.56|116.52|66
1629989900000|2021-08-26 14:58:20|116.6|116.56|116.6|116.56|116.6|116.56|116.6|116.56|3144
1629989910000|2021-08-26 14:58:30||116.54||116.56||116.56||116.54|0
1629989920000|2021-08-26 14:58:40|116.62|116.58|116.64|116.58|116.66|116.62|116.62|116.56|9472
1629989930000|2021-08-26 14:58:50|116.62|116.6|116.66|116.58|116.66|116.6|116.62|116.58|40
1629989940000|2021-08-26 14:59:00|116.64|116.6|116.66|116.6|116.66|116.6|116.62|116.6|43
1629989950000|2021-08-26 14:59:10|116.64|116.58|116.66|116.58|116.66|116.58|116.64|116.58|6720
1629989960000|2021-08-26 14:59:20|116.64|116.56|116.64|116.58|116.66|116.58|116.62|116.56|38
1629989970000|2021-08-26 14:59:30|116.62|116.56|116.62|116.6|116.66|116.6|116.62|116.56|0
1629989980000|2021-08-26 14:59:40||116.58||116.6||116.6||116.58|0
1629989990000|2021-08-26 14:59:50||116.58||116.58||116.6||116.58|4
1629990000000|2021-08-26 15:00:00|116.6|116.56|116.6|116.54|116.6|116.56|116.54|116.52|7393
1629990010000|2021-08-26 15:00:10|116.62|116.56|116.6|116.54|116.62|116.58|116.6|116.54|5035
1629990020000|2021-08-26 15:00:20|116.62|116.56|116.6|116.54|116.64|116.6|116.6|116.54|6107
1629990030000|2021-08-26 15:00:30|116.58|116.52|116.56|116.52|116.58|116.54|116.56|116.52|4368
1629990040000|2021-08-26 15:00:40|116.54|116.54|116.5|116.44|116.58|116.54|116.5|116.44|20167
1629990050000|2021-08-26 15:00:50|116.52|116.46|116.52|116.5|116.54|116.5|116.52|116.46|7928
1629990060000|2021-08-26 15:01:00|116.48|116.48|116.52|116.48|116.52|116.48|116.48|116.46|6183
1629990070000|2021-08-26 15:01:10|116.48|116.46|116.58|116.52|116.58|116.52|116.48|116.46|7948
1629990080000|2021-08-26 15:01:20||116.5||116.52||116.52||116.5|0
1629990090000|2021-08-26 15:01:30|116.56|116.5|116.5|116.44|116.56|116.5|116.5|116.42|3675
1629990100000|2021-08-26 15:01:40||116.42||116.42||116.44||116.42|0
1629990110000|2021-08-26 15:01:50|116.48|116.44|116.5|116.46|116.5|116.46|116.48|116.42|18370
1629990120000|2021-08-26 15:02:00|116.48|116.44|116.46|116.42|116.48|116.44|116.38|116.3|16610
1629990130000|2021-08-26 15:02:10|116.48||116.48||116.48||116.48||0
1629990140000|2021-08-26 15:02:20|116.46|116.4|116.46|116.4|116.46|116.4|116.44|116.4|257
1629990150000|2021-08-26 15:02:30|116.44||116.46||116.46||116.44||5000
1629990160000|2021-08-26 15:02:40|116.48|116.42|116.48|116.42|116.48|116.42|116.48|116.4|0
1629990180000|2021-08-26 15:03:00|116.46|116.4|116.44|116.38|116.46|116.42|116.44|116.38|251
1629990200000|2021-08-26 15:03:20|116.46|116.4|116.48|116.4|116.48|116.44|116.46|116.4|15186
1629990210000|2021-08-26 15:03:30|116.46||116.46||116.46||116.46||4348
1629990240000|2021-08-26 15:04:00|116.48|116.42|116.44|116.4|116.5|116.44|116.44|116.4|11732
1629990250000|2021-08-26 15:04:10|||||||||50
1629990260000|2021-08-26 15:04:20|116.46|116.42|116.48|116.42|116.5|116.44|116.46|116.4|44998
1629990270000|2021-08-26 15:04:30|116.4|116.4|116.44|116.4|116.48|116.4|116.4|116.38|41017
1629990280000|2021-08-26 15:04:40|116.42|116.38|116.38|116.34|116.42|116.38|116.36|116.34|25868
1629990290000|2021-08-26 15:04:50|||||||||161
1629990300000|2021-08-26 15:05:00|116.36|116.32|116.36|116.32|116.38|116.32|116.36|116.32|1378
1629990320000|2021-08-26 15:05:20|116.34|116.3|116.36|116.32|116.36|116.32|116.34|116.28|1371
1629990350000|2021-08-26 15:05:50|116.34|116.28|116.24|116.18|116.34|116.28|116.24|116.18|22935
1629990360000|2021-08-26 15:06:00|116.22|116.14|116.18|116.12|116.22|116.14|116.18|116.1|7798
1629990370000|2021-08-26 15:06:10|116.16|116.1|116.14|116.1|116.24|116.18|116.14|116.1|41938
1629990380000|2021-08-26 15:06:20|116.12||116.12||116.12||116.12||57332
1629990390000|2021-08-26 15:06:30|116.14|116.12|116.14|116.1|116.18|116.14|116.14|116.1|6999
1629990400000|2021-08-26 15:06:40|116.12|116.08|116.08|116.04|116.12|116.08|116.06|116|65698
1629990420000|2021-08-26 15:07:00|116.06||116.08||116.08||116.06||17547
1629990450000|2021-08-26 15:07:30|116.1|116.06|116.04|116|116.12|116.08|116.02|116|33691
1629990470000|2021-08-26 15:07:50|116.02|115.98|115.96|115.92|116.04|116|115.96|115.92|11849
1629990480000|2021-08-26 15:08:00|115.98|115.94|115.92|115.88|116|115.96|115.92|115.86|48632
1629990490000|2021-08-26 15:08:10|115.96|115.86|115.84|115.78|115.96|115.86|115.84|115.78|52224
1629990500000|2021-08-26 15:08:20|115.82|115.76|115.78|115.74|115.84|115.78|115.74|115.7|54608
1629990510000|2021-08-26 15:08:30|115.76|115.72|115.8|115.76|115.8|115.76|115.76|115.72|16837
1629990520000|2021-08-26 15:08:40|115.82|115.8|115.8|115.76|115.84|115.8|115.78|115.74|18720
1629990530000|2021-08-26 15:08:50|||||||||303
1629990540000|2021-08-26 15:09:00|115.82|115.78|115.78|115.74|115.82|115.78|115.76|115.74|19468
1629990560000|2021-08-26 15:09:20|115.76|115.72|115.74|115.7|115.76|115.72|115.72|115.7|18082
1629990570000|2021-08-26 15:09:30|115.76|115.72|115.72|115.7|115.76|115.74|115.72|115.7|23032
1629990580000|2021-08-26 15:09:40|115.74|115.72|115.76|115.72|115.76|115.72|115.74|115.72|4000
1629990590000|2021-08-26 15:09:50|115.74|115.7|115.74|115.7|115.74|115.7|115.74|115.7|2642
1629990600000|2021-08-26 15:10:00|115.76|115.72|115.76|115.74|115.76|115.74|115.74|115.72|19763
1629990610000|2021-08-26 15:10:10||115.72||115.74||115.74||115.72|17
1629990620000|2021-08-26 15:10:20|||||||||10348
1629990630000|2021-08-26 15:10:30|115.78|115.76|115.76|115.72|115.78|115.76|115.76|115.7|10920
1629990640000|2021-08-26 15:10:40|115.74|115.7|115.72|115.7|115.74|115.7|115.72|115.68|18542
1629990650000|2021-08-26 15:10:50|115.74|115.72|115.76|115.72|115.76|115.72|115.74|115.72|10120
1629990660000|2021-08-26 15:11:00|115.74|115.7|115.74|115.7|115.74|115.7|115.74|115.7|877
1629990670000|2021-08-26 15:11:10|115.72|115.68|115.66|115.62|115.72|115.7|115.66|115.6|15463
1629990680000|2021-08-26 15:11:20|115.68|115.64|115.68|115.62|115.68|115.64|115.68|115.62|6419
1629990690000|2021-08-26 15:11:30|115.66||115.66||115.66||115.66||5
1629990700000|2021-08-26 15:11:40|115.68|115.64|115.68|115.64|115.68|115.64|115.68|115.64|4000
1629990710000|2021-08-26 15:11:50|115.7|115.66|115.7|115.66|115.7|115.66|115.7|115.66|8406
1629990720000|2021-08-26 15:12:00|||||||||193
1629990730000|2021-08-26 15:12:10|115.68|115.68|115.68|115.64|115.7|115.68|115.68|115.64|5236
1629990740000|2021-08-26 15:12:20|115.66|115.62|115.62|115.6|115.66|115.62|115.6|115.56|32914
1629990750000|2021-08-26 15:12:30|115.64|115.62|115.64|115.62|115.66|115.62|115.64|115.62|4994
1629990760000|2021-08-26 15:12:40|115.66||115.64||115.66||115.64||52579
1629990770000|2021-08-26 15:12:50|115.66|115.64|115.6|115.58|115.66|115.64|115.58|115.56|118833
1629990780000|2021-08-26 15:13:00|115.62|115.6|115.6|115.58|115.62|115.6|115.6|115.56|15026
1629990790000|2021-08-26 15:13:10|115.62|115.6|115.62|115.58|115.64|115.6|115.62|115.56|25360
1629990800000|2021-08-26 15:13:20|115.64|115.6|115.64|115.58|115.66|115.62|115.58|115.56|38934
1629990810000|2021-08-26 15:13:30||115.6||115.6||115.6||115.6|0
1629990820000|2021-08-26 15:13:40|115.66|115.62|115.62|115.58|115.7|115.64|115.6|115.54|68735
1629990830000|2021-08-26 15:13:50|115.6|115.56|115.58|115.54|115.62|115.56|115.58|115.54|29747
1629990840000|2021-08-26 15:14:00|115.56|115.52|115.48|115.44|115.56|115.52|115.48|115.44|30924
1629990850000|2021-08-26 15:14:10|115.46|115.42|115.46|115.42|115.46|115.42|115.46|115.4|0
1629990860000|2021-08-26 15:14:20|115.44|115.4|115.48|115.42|115.48|115.44|115.42|115.38|12656
1629990870000|2021-08-26 15:14:30||115.44||115.44||115.44||115.44|0
1629990880000|2021-08-26 15:14:40|115.5|115.46|115.5|115.46|115.5|115.48|115.48|115.44|12774
1629990890000|2021-08-26 15:14:50|115.5|115.48|115.5|115.43|115.5|115.48|115.5|115.43|0
1629990900000|2021-08-26 15:15:00|115.55|115.48|115.65|115.54|115.65|115.54|115.52|115.43|4692
1629990910000|2021-08-26 15:15:10|115.62|115.49|115.55|115.48|115.62|115.49|115.5|115.43|11044
1629990920000|2021-08-26 15:15:20|115.48|115.44|115.53|115.44|115.53|115.44|115.48|115.39|2038
1629990930000|2021-08-26 15:15:30|115.48|115.39|115.5|115.41|115.55|115.46|115.48|115.39|501
1629990940000|2021-08-26 15:15:40|115.55|115.46|115.5|115.43|115.55|115.46|115.5|115.41|0
1629990950000|2021-08-26 15:15:50|115.55|115.46|115.61|115.5|115.61|115.5|115.5|115.37|6871
1629990960000|2021-08-26 15:16:00|115.56|115.45|115.56|115.45|115.56|115.45|115.56|115.45|0
1629990970000|2021-08-26 15:16:10|115.61|115.5|115.61|115.5|115.63|115.5|115.5|115.41|8318
1629990980000|2021-08-26 15:16:20|115.56|115.45|115.54|115.45|115.56|115.45|115.54|115.45|0
1629990990000|2021-08-26 15:16:30|115.59|115.48|115.55|115.46|115.59|115.48|115.5|115.41|292
1629991020000|2021-08-26 15:17:00|115.53|115.39|115.48|115.39|115.53|115.44|115.48|115.39|702
1629991030000|2021-08-26 15:17:10|115.53|115.44|115.53|115.44|115.53|115.44|115.48|115.39|3167
1629991040000|2021-08-26 15:17:20|115.51|115.39|115.53|115.44|115.53|115.44|115.46|115.39|53
1629991050000|2021-08-26 15:17:30|115.48|115.39|115.53|115.44|115.53|115.44|115.48|115.39|43
1629991060000|2021-08-26 15:17:40|115.5|115.41|115.5|115.41|115.55|115.46|115.5|115.41|1114
1629991070000|2021-08-26 15:17:50|115.55|115.46|115.55|115.46|115.55|115.46|115.55|115.46|0
1629991080000|2021-08-26 15:18:00|115.5|115.41|115.52|115.43|115.57|115.48|115.5|115.41|1116
1629991090000|2021-08-26 15:18:10|115.57|115.48|115.57|115.48|115.57|115.48|115.52|115.43|0
1629991100000|2021-08-26 15:18:20|115.52|115.43|115.57|115.48|115.57|115.48|115.52|115.41|2572
1629991110000|2021-08-26 15:18:30|115.52|115.43|115.57|115.48|115.57|115.48|115.52|115.43|0
1629991120000|2021-08-26 15:18:40|115.53|115.46|115.57|115.46|115.57|115.46|115.52|115.41|1579
1629991130000|2021-08-26 15:18:50|115.55|115.41|115.5|115.41|115.57|115.46|115.5|115.39|0
1629991140000|2021-08-26 15:19:00|115.52|115.46|115.59|115.48|115.59|115.48|115.52|115.41|534
1629991150000|2021-08-26 15:19:10|115.54|115.43|115.54|115.43|115.59|115.48|115.54|115.43|0
1629991160000|2021-08-26 15:19:20|115.59|115.48|115.54|115.43|115.59|115.48|115.54|115.43|0
1629991170000|2021-08-26 15:19:30|115.59|115.48|115.56|115.47|115.61|115.52|115.54|115.45|6607
1629991180000|2021-08-26 15:19:40|115.61|115.52|115.69|115.58|115.73|115.62|115.56|115.49|3573
1629991190000|2021-08-26 15:19:50|115.64|115.53|115.63|115.54|115.69|115.58|115.58|115.49|1429
1629991200000|2021-08-26 15:20:00|115.62|115.49|115.69|115.62|115.69|115.62|115.62|115.49|677
1629991210000|2021-08-26 15:20:10|115.64|115.57|115.73|115.64|115.73|115.64|115.64|115.57|687
1629991220000|2021-08-26 15:20:20|115.68|115.59|115.68|115.59|115.73|115.64|115.68|115.59|0
1629991230000|2021-08-26 15:20:30|115.73|115.64|115.73|115.64|115.73|115.64|115.68|115.59|0
1629991240000|2021-08-26 15:20:40|115.7|115.61|115.77|115.7|115.77|115.7|115.7|115.61|1498
1629991250000|2021-08-26 15:20:50|115.72|115.65|115.82|115.73|115.87|115.78|115.72|115.65|687
1629991260000|2021-08-26 15:21:00|115.87|115.78|115.82|115.73|115.87|115.78|115.82|115.73|0
1629991270000|2021-08-26 15:21:10|115.87|115.78|115.87|115.78|115.87|115.78|115.87|115.78|0
1629991280000|2021-08-26 15:21:20|115.95|115.86|115.93|115.84|115.95|115.86|115.86|115.77|7786
1629991290000|2021-08-26 15:21:30|115.88|115.79|115.95|115.86|115.95|115.86|115.88|115.79|0
1629991300000|2021-08-26 15:21:40|115.9|115.81|115.95|115.86|115.95|115.86|115.9|115.81|0
1629991310000|2021-08-26 15:21:50|115.9|115.81|115.93|115.84|115.95|115.88|115.88|115.79|6483
1629991320000|2021-08-26 15:22:00|115.88|115.79|115.96|115.85|115.99|115.9|115.88|115.79|1600
1629991330000|2021-08-26 15:22:10|116.01|115.9|116.01|115.9|116.01|115.9|115.96|115.85|0
1629991340000|2021-08-26 15:22:20|115.96|115.85|116.03|115.94|116.03|115.94|115.96|115.85|1114
1629991350000|2021-08-26 15:22:30|115.99|115.9|115.97|115.88|115.99|115.9|115.92|115.83|12322
1629991360000|2021-08-26 15:22:40|115.92|115.83|115.94|115.85|115.99|115.9|115.92|115.83|0
1629991370000|2021-08-26 15:22:50|115.99|115.9|115.93|115.84|115.99|115.9|115.88|115.79|2446
1629991380000|2021-08-26 15:23:00|115.91|115.79|115.93|115.84|115.93|115.84|115.88|115.79|0
1629991390000|2021-08-26 15:23:10|115.88|115.79|115.89|115.8|115.93|115.84|115.84|115.75|1581
1629991400000|2021-08-26 15:23:20|115.84|115.75|115.8|115.69|115.87|115.76|115.8|115.69|0
1629991410000|2021-08-26 15:23:30|115.76|115.65|115.76|115.67|115.81|115.72|115.76|115.65|1272
1629991420000|2021-08-26 15:23:40|115.81|115.7|115.85|115.76|115.85|115.76|115.8|115.69|1489
1629991430000|2021-08-26 15:23:50|115.8|115.71|115.78|115.69|115.85|115.74|115.78|115.67|0
1629991440000|2021-08-26 15:24:00|115.83|115.74|115.8|115.71|115.85|115.76|115.74|115.65|133
1629991450000|2021-08-26 15:24:10|115.85|115.74|115.83|115.76|115.85|115.76|115.78|115.69|0
1629991460000|2021-08-26 15:24:20|115.8|115.71|115.74|115.65|115.85|115.76|115.74|115.65|413
1629991470000|2021-08-26 15:24:30|115.79|115.7|115.81|115.72|115.81|115.72|115.74|115.67|3502
1629991480000|2021-08-26 15:24:40|115.79|115.67|115.76|115.67|115.81|115.72|115.76|115.67|0
1629991490000|2021-08-26 15:24:50|115.81|115.74|115.85|115.76|115.85|115.76|115.8|115.71|1251
1629991500000|2021-08-26 15:25:00|115.8|115.71|115.83|115.72|115.87|115.78|115.78|115.67|0
1629991510000|2021-08-26 15:25:10|115.78|115.67|115.78|115.67|115.83|115.74|115.76|115.67|1224
1629991520000|2021-08-26 15:25:20|115.81|115.72|115.85|115.76|115.85|115.76|115.78|115.67|52
1629991530000|2021-08-26 15:25:30|115.78|115.71|115.83|115.74|115.83|115.74|115.78|115.69|0
1629991540000|2021-08-26 15:25:40|115.78|115.69|115.81|115.74|115.83|115.74|115.78|115.69|0
1629991550000|2021-08-26 15:25:50|115.79|115.72|115.81|115.7|115.81|115.72|115.74|115.65|1468
1629991560000|2021-08-26 15:26:00|115.76|115.65|115.81|115.74|115.83|115.74|115.74|115.65|114
1629991570000|2021-08-26 15:26:10|115.76|115.69|115.74|115.65|115.81|115.72|115.74|115.65|1386
1629991580000|2021-08-26 15:26:20|115.79|115.7|115.76|115.67|115.81|115.72|115.74|115.65|32
1629991590000|2021-08-26 15:26:30|115.81|115.72|115.83|115.72|115.83|115.72|115.78|115.67|0
1629991600000|2021-08-26 15:26:40|115.81|115.67|115.76|115.67|115.81|115.72|115.76|115.67|0
1629991610000|2021-08-26 15:26:50|115.81|115.72|115.79|115.7|115.81|115.72|115.74|115.65|20
1629991620000|2021-08-26 15:27:00|115.75|115.64|115.77|115.68|115.79|115.68|115.72|115.61|2354
1629991630000|2021-08-26 15:27:10|115.72|115.63|115.72|115.61|115.79|115.68|115.72|115.61|0
1629991640000|2021-08-26 15:27:20|115.77|115.66|115.72|115.61|115.77|115.66|115.7|115.61|1835
1629991650000|2021-08-26 15:27:30|115.77|115.66|115.7|115.61|115.77|115.66|115.7|115.59|0
1629991660000|2021-08-26 15:27:40|115.75|115.66|115.75|115.66|115.75|115.66|115.7|115.59|0
1629991670000|2021-08-26 15:27:50|115.7|115.61|115.75|115.66|115.75|115.66|115.7|115.61|0
1629991680000|2021-08-26 15:28:00|115.7|115.61|115.75|115.66|115.75|115.66|115.7|115.61|0
1629991690000|2021-08-26 15:28:10|115.7|115.61|115.75|115.66|115.75|115.66|115.7|115.61|86
1629991700000|2021-08-26 15:28:20|115.7|115.61|115.74|115.67|115.74|115.67|115.68|115.59|496
1629991710000|2021-08-26 15:28:30|115.79|115.72|115.83|115.72|115.83|115.72|115.72|115.65|3544
1629991720000|2021-08-26 15:28:40|115.78|115.67|115.81|115.72|115.83|115.72|115.76|115.67|0
1629991730000|2021-08-26 15:28:50|115.78|115.67|115.83|115.72|115.83|115.72|115.78|115.67|53
1629991740000|2021-08-26 15:29:00|115.78|115.67|115.91|115.8|115.91|115.8|115.78|115.67|3728
1629991750000|2021-08-26 15:29:10|115.86|115.75|115.97|115.86|115.97|115.86|115.86|115.75|446
1629991760000|2021-08-26 15:29:20|115.98|115.85|115.99|115.92|116.03|115.92|115.94|115.85|3479
1629991770000|2021-08-26 15:29:30|115.94|115.87|116.01|115.92|116.03|115.92|115.94|115.87|90
1629991780000|2021-08-26 15:29:40|115.96|115.87|116.09|115.96|116.09|115.96|115.96|115.87|717
1629991790000|2021-08-26 15:29:50|116.04|115.93|116.08|115.95|116.15|116|116.04|115.93|1170
1630047600000|2021-08-27 07:00:00|115.62|115.6|115.42|115.12|115.62|115.6|115.42|115.04|12700
1630047610000|2021-08-27 07:00:10||115.14||115.14||115.16||115.14|8000
1630047620000|2021-08-27 07:00:20|||||||||16998
1630047630000|2021-08-27 07:00:30|115.34|115.16|114.62|114.32|115.34|115.16|114.5|114|97750
1630047640000|2021-08-27 07:00:40|114.64||114.66||114.68||114.62||14744
1630047650000|2021-08-27 07:00:50|114.68|114.34|115.36|115.12|115.42|115.12|114.68|114.34|40879
1630047660000|2021-08-27 07:01:00|115.34|115.14|115.34|115.04|115.36|115.2|115.3|114.9|2716
1630047670000|2021-08-27 07:01:10||114.92||114.98||115.04||114.9|1870
1630047680000|2021-08-27 07:01:20|115.36|115|115.36|115.16|115.36|115.16|115.36|115|14658
1630047690000|2021-08-27 07:01:30|115.34|115.06|115.24|115|115.34|115.06|115.24|115|4996
1630047700000|2021-08-27 07:01:40|115.28|115.02|115.34|115.1|115.34|115.1|115.28|115|834
1630047710000|2021-08-27 07:01:50|115.32|115.12|115.32|115.04|115.32|115.14|115.32|115.04|0
1630047720000|2021-08-27 07:02:00|115.34|115.06|115.36|115.14|115.36|115.18|115.34|115.06|7964
1630047730000|2021-08-27 07:02:10|115.52|115.16|115.48|115.14|115.54|115.26|115.46|115.12|2671
1630047740000|2021-08-27 07:02:20|115.46|115.1|115.28|115.06|115.54|115.18|115.28|115.06|2965
1630047750000|2021-08-27 07:02:30|115.34|115.08|115.28|115.1|115.44|115.28|115.28|115.06|21615
1630047760000|2021-08-27 07:02:40||115.12||115.12||115.14||115.12|616
1630047770000|2021-08-27 07:02:50|115.26|115.1|115.2|115|115.26|115.1|115.18|115|17033
1630047790000|2021-08-27 07:03:10|||||||||2185
1630047800000|2021-08-27 07:03:20|||||||||4970
1630047820000|2021-08-27 07:03:40|115.26|115.02|115.28|115.12|115.28|115.12|115.2|115.02|2583
1630047830000|2021-08-27 07:03:50||115.14||115.12||115.14||115.1|5666
1630047840000|2021-08-27 07:04:00|115.4|115.28|115.08|115|115.46|115.28|115.08|115|34818
1630047850000|2021-08-27 07:04:10|||||||||7108
1630047870000|2021-08-27 07:04:30|115.16|114.9|115|114.88|115.18|114.9|114.98|114.88|2965
1630047880000|2021-08-27 07:04:40|114.98|114.9|115.08|114.9|115.1|114.9|114.98|114.9|49612
1630047890000|2021-08-27 07:04:50|115.06|114.88|115.04|114.88|115.06|114.88|115.04|114.88|305
1630047900000|2021-08-27 07:05:00|115.02|114.74|115.16|115.02|115.16|115.02|114.94|114.72|22410
1630047910000|2021-08-27 07:05:10|115.14|115|115.14|114.98|115.14|115|115.14|114.94|300
1630047920000|2021-08-27 07:05:20|115.24|115|115.24|115.1|115.24|115.14|115.24|115|9105
1630047930000|2021-08-27 07:05:30|115.3|115.2|115.28|115.08|115.36|115.22|115.24|115|9495
1630047940000|2021-08-27 07:05:40||115.1||115.1||115.12||115.08|0
1630047950000|2021-08-27 07:05:50|115.26|115.12|115.24|115.04|115.26|115.12|115.24|115|100
1630047960000|2021-08-27 07:06:00|115.22|115.06|115.12|114.96|115.22|115.08|115.12|114.88|4005
1630047970000|2021-08-27 07:06:10|115.14|114.92|115.14|114.98|115.16|114.98|115.14|114.92|0
1630047980000|2021-08-27 07:06:20|115.12||115.12||115.12||115.12||1868
1630047990000|2021-08-27 07:06:30|115.14|115|115.2|115.12|115.22|115.12|115.14|115|24680
1630048000000|2021-08-27 07:06:40|115.22|115.14|115.34|115.24|115.42|115.28|115.22|115.02|23717
1630048010000|2021-08-27 07:06:50||115.2||115.2||115.2||115.12|20256
1630048020000|2021-08-27 07:07:00|115.36|115.22|115.36|115.24|115.36|115.34|115.36|115.2|20035
1630048030000|2021-08-27 07:07:10|115.34|115.2|115.34|115.22|115.34|115.22|115.34|115.14|0
1630048040000|2021-08-27 07:07:20||115.18||115.22||115.22||115.18|0
1630048050000|2021-08-27 07:07:30|115.32|115.18|115.32|115.18|115.32|115.18|115.32|115.16|0
1630048060000|2021-08-27 07:07:40|115.34|115.2|115.32|115.22|115.34|115.22|115.32|115.18|2284
1630048070000|2021-08-27 07:07:50|115.3|115.16|115.26|115.08|115.3|115.22|115.26|115.06|4000
1630048080000|2021-08-27 07:08:00||115.1||115.12||115.12||115.1|2171
1630048090000|2021-08-27 07:08:10|115.24|115.14|115.16|115|115.24|115.16|115.16|114.98|20588
1630048100000|2021-08-27 07:08:20|115.2|115.02|115.18|115.08|115.22|115.08|115.14|115|239
1630048110000|2021-08-27 07:08:30|115.16|115.04|115.16|115.06|115.16|115.06|115.14|115|500
1630048120000|2021-08-27 07:08:40|115.18|115.08|115.42|115.3|115.52|115.36|115.18|115.08|13570
1630048130000|2021-08-27 07:08:50|115.44|115.32|115.44|115.34|115.46|115.34|115.44|115.28|90
1630048140000|2021-08-27 07:09:00|115.46|115.28|115.4|115.28|115.46|115.38|115.34|115.2|19827
1630048150000|2021-08-27 07:09:10|115.42|115.3|115.42|115.34|115.42|115.34|115.4|115.3|0
1630048160000|2021-08-27 07:09:20|115.44|115.36|115.58|115.46|115.6|115.46|115.44|115.36|6539
1630048170000|2021-08-27 07:09:30|115.56|115.42|115.52|115.44|115.56|115.46|115.5|115.38|5460
1630048180000|2021-08-27 07:09:40|115.54|115.46|115.68|115.54|115.7|115.54|115.54|115.46|9514
1630048200000|2021-08-27 07:10:00|115.7|115.56|115.54|115.44|115.72|115.58|115.54|115.4|11057
1630048210000|2021-08-27 07:10:10|115.52|115.4|115.54|115.44|115.54|115.44|115.52|115.4|39978
1630048220000|2021-08-27 07:10:20|115.52|115.4|115.36|115.24|115.54|115.42|115.36|115.22|71096
1630048230000|2021-08-27 07:10:30|115.38|115.26|115.4|115.32|115.4|115.34|115.38|115.26|16626
1630048240000|2021-08-27 07:10:40|115.44|115.34|115.7|115.6|115.74|115.6|115.4|115.34|16114
1630048250000|2021-08-27 07:10:50|115.74|115.62|115.72|115.62|115.74|115.64|115.68|115.56|5985
1630048260000|2021-08-27 07:11:00||115.64||115.64||115.64||115.64|6837
1630048270000|2021-08-27 07:11:10|115.7|115.6|115.72|115.66|115.72|115.66|115.7|115.58|0
1630048280000|2021-08-27 07:11:20|115.74|115.6|115.86|115.76|115.86|115.76|115.74|115.6|5016
1630048290000|2021-08-27 07:11:30|115.88|115.78|115.9|115.84|115.9|115.86|115.82|115.72|22445
1630048320000|2021-08-27 07:12:00|115.88|115.8|115.84|115.76|115.88|115.8|115.8|115.76|18183
1630048340000|2021-08-27 07:12:20|115.82|115.74|115.48|115.36|115.86|115.74|115.44|115.32|68255
1630048350000|2021-08-27 07:12:30||115.38||115.36||115.38||115.36|0
1630048370000|2021-08-27 07:12:50|||||||||7317
1630048380000|2021-08-27 07:13:00|115.5|115.38|115.68|115.54|115.68|115.54|115.5|115.38|23527
1630048390000|2021-08-27 07:13:10||115.56||115.58||115.58||115.56|0
1630048400000|2021-08-27 07:13:20|115.7|115.7|115.74|115.62|115.8|115.7|115.7|115.58|15000
1630048410000|2021-08-27 07:13:30||115.58||115.6||115.6||115.56|0
1630048420000|2021-08-27 07:13:40||115.62||115.62||115.62||115.62|0
1630048430000|2021-08-27 07:13:50|115.76|115.64|115.74|115.62|115.76|115.64|115.74|115.6|99
1630048440000|2021-08-27 07:14:00|115.76|115.64|115.76|115.64|115.76|115.64|115.76|115.62|1300
1630048450000|2021-08-27 07:14:10|115.78|115.66|115.76|115.66|115.82|115.66|115.76|115.66|3522
1630048460000|2021-08-27 07:14:20|115.74|115.64|115.7|115.64|115.8|115.66|115.66|115.56|13434
1630048470000|2021-08-27 07:14:30|115.72|115.62|115.8|115.64|115.8|115.66|115.72|115.62|1419
1630048480000|2021-08-27 07:14:40|115.78||115.78||115.78||115.78||1022
1630048490000|2021-08-27 07:14:50|115.8|115.66|115.78|115.64|115.8|115.66|115.78|115.64|0
1630048500000|2021-08-27 07:15:00|115.8|115.66|115.76|115.68|115.8|115.7|115.74|115.66|140
1630048510000|2021-08-27 07:15:10|115.74|115.66|115.72|115.66|115.74|115.66|115.72|115.66|8430
1630048520000|2021-08-27 07:15:20|115.74||115.74||115.74||115.74||0
1630048530000|2021-08-27 07:15:30|115.72|115.64|115.66|115.58|115.72|115.64|115.66|115.58|11366
1630048540000|2021-08-27 07:15:40|115.64|115.56|115.56|115.52|115.64|115.56|115.56|115.46|7938
1630048550000|2021-08-27 07:15:50|||||||||218
1630048560000|2021-08-27 07:16:00|||||||||13766
1630048580000|2021-08-27 07:16:20|115.54|115.46|115.48|115.4|115.58|115.46|115.48|115.36|11549
1630048590000|2021-08-27 07:16:30|115.5|115.42|115.48|115.4|115.5|115.46|115.48|115.4|1331
1630048600000|2021-08-27 07:16:40|115.5|115.42|115.48|115.4|115.5|115.46|115.48|115.4|14491
1630048610000|2021-08-27 07:16:50|115.5|115.5|115.52|115.46|115.54|115.5|115.5|115.4|18155
1630048620000|2021-08-27 07:17:00||115.44||115.46||115.46||115.44|0
1630048640000|2021-08-27 07:17:20|115.54|115.48|115.66|115.62|115.68|115.62|115.54|115.48|23537
1630048650000|2021-08-27 07:17:30|||||||||1265
1630048660000|2021-08-27 07:17:40|115.64|115.58|115.56|115.5|115.64|115.58|115.56|115.48|5185
1630048670000|2021-08-27 07:17:50|115.54|115.48|115.46|115.36|115.54|115.48|115.46|115.34|1640
1630048680000|2021-08-27 07:18:00|115.44||115.46||115.46||115.44||0
1630048710000|2021-08-27 07:18:30|115.5|115.38|115.52|115.44|115.52|115.44|115.5|115.38|2321
1630048720000|2021-08-27 07:18:40|115.5|115.42|115.5|115.38|115.5|115.42|115.5|115.38|9
1630048730000|2021-08-27 07:18:50||115.4||115.42||115.42||115.38|0
1630048740000|2021-08-27 07:19:00|115.48|115.38|115.26|115.14|115.48|115.38|115.26|115.14|7870
1630048750000|2021-08-27 07:19:10|115.24|115.12|115.22|115.1|115.24|115.12|115.22|115.08|0
1630048760000|2021-08-27 07:19:20|115.2|115.08|115.16|115.06|115.2|115.08|115.16|115.06|0
1630048770000|2021-08-27 07:19:30|115.14|115.02|115.36|115.26|115.4|115.28|115.14|115.02|34573
1630048780000|2021-08-27 07:19:40|115.3|115.24|115.3|115.2|115.36|115.26|115.28|115.16|12645
1630048790000|2021-08-27 07:19:50|115.28|115.18|115.26|115.16|115.28|115.18|115.26|115.16|636
1630048830000|2021-08-27 07:20:30|115.28|115.18|115.3|115.2|115.36|115.22|115.28|115.18|17175
1630048840000|2021-08-27 07:20:40|||||||||99
1630048850000|2021-08-27 07:20:50|115.32|115.22|115.5|115.36|115.52|115.36|115.28|115.22|25864
1630048860000|2021-08-27 07:21:00|115.52|115.38|115.56|115.46|115.58|115.46|115.52|115.38|0
1630048870000|2021-08-27 07:21:10|115.54|115.44|115.5|115.4|115.54|115.44|115.5|115.36|2146
1630048880000|2021-08-27 07:21:20|115.52||115.52||115.52||115.52||0
1630048900000|2021-08-27 07:21:40|115.54|115.42|115.64|115.52|115.66|115.52|115.54|115.42|3950
1630048910000|2021-08-27 07:21:50|115.62|115.5|115.58|115.48|115.62|115.5|115.58|115.46|0
1630048920000|2021-08-27 07:22:00|115.56|115.46|115.46|115.32|115.56|115.46|115.44|115.3|7754
1630048930000|2021-08-27 07:22:10||115.34||115.36||115.36||115.34|0
1630048940000|2021-08-27 07:22:20||115.34||115.32||115.36||115.32|0
1630048950000|2021-08-27 07:22:30|115.44|115.36|115.46|115.32|115.46|115.36|115.44|115.32|616
1630048960000|2021-08-27 07:22:40|115.44||115.44||115.44||115.44||0
1630048970000|2021-08-27 07:22:50|115.42|115.3|115.46|115.3|115.46|115.34|115.42|115.3|450
1630048980000|2021-08-27 07:23:00|115.44|115.32|115.44|115.32|115.44|115.32|115.44|115.32|0
1630048990000|2021-08-27 07:23:10|115.42|115.3|115.44|115.3|115.44|115.3|115.38|115.24|0
1630049010000|2021-08-27 07:23:30|115.42|115.28|115.4|115.26|115.42|115.28|115.4|115.26|386
1630049050000|2021-08-27 07:24:10|||||||||4307
1630049080000|2021-08-27 07:24:40|||||||||9372
1630049100000|2021-08-27 07:25:00|115.36|115.24|115.26|115.16|115.36|115.3|115.26|115.08|43270
1630049110000|2021-08-27 07:25:10|115.24|115.18|115.4|115.26|115.4|115.26|115.24|115.18|98334
1630049120000|2021-08-27 07:25:20|115.44|115.3|115.46|115.44|115.56|115.46|115.44|115.3|15786
1630049130000|2021-08-27 07:25:30|115.48|115.4|115.46|115.44|115.48|115.44|115.46|115.38|12296
1630049140000|2021-08-27 07:25:40|115.48|115.46|115.56|115.44|115.56|115.46|115.48|115.44|2576
1630049150000|2021-08-27 07:25:50|115.46|115.4|115.46|115.44|115.56|115.44|115.46|115.38|11773
1630049160000|2021-08-27 07:26:00|115.48||115.48||115.48||115.46||9679
1630049170000|2021-08-27 07:26:10|115.54|115.46|115.52|115.46|115.56|115.46|115.52|115.46|3714
1630049180000|2021-08-27 07:26:20||115.44||115.44||115.44||115.44|0
1630049190000|2021-08-27 07:26:30|115.5|115.4|115.46|115.44|115.5|115.44|115.46|115.38|5181
1630049200000|2021-08-27 07:26:40|115.48||115.52||115.52||115.48||1879
1630049220000|2021-08-27 07:27:00|115.5|115.42|115.5|115.44|115.52|115.44|115.46|115.42|4999
1630049250000|2021-08-27 07:27:30|115.48|115.4|115.3|115.2|115.48|115.44|115.3|115.18|41710
1630049260000|2021-08-27 07:27:40||115.18||115.16||115.18||115.16|0
1630049270000|2021-08-27 07:27:50||115.18||115.18||115.18||115.18|4304
1630049280000|2021-08-27 07:28:00||115.16||115.16||115.16||115.14|4746
1630049290000|2021-08-27 07:28:10||115.18||115.2||115.2||115.18|0
1630049320000|2021-08-27 07:28:40|||||||||2
1630049330000|2021-08-27 07:28:50|115.32|115.24|115.36|115.28|115.36|115.3|115.32|115.24|23614
1630049340000|2021-08-27 07:29:00|115.38|115.3|115.4|115.28|115.52|115.42|115.38|115.28|24943
1630049350000|2021-08-27 07:29:10|115.38||115.38||115.38||115.38||50
1630049370000|2021-08-27 07:29:30||115.3||115.3||115.3||115.3|86
1630049380000|2021-08-27 07:29:40|115.36|115.28|115.38|115.3|115.38|115.32|115.34|115.28|8165
1630049390000|2021-08-27 07:29:50|||||||||1455
1630049400000|2021-08-27 07:30:00|115.4|115.32|115.42|115.34|115.42|115.36|115.4|115.32|11167
1630049410000|2021-08-27 07:30:10|115.44||115.44||115.44||115.44||0
1630049420000|2021-08-27 07:30:20|115.42|115.32|115.42|115.3|115.42|115.32|115.42|115.3|4
1630049460000|2021-08-27 07:31:00|115.4||115.38||115.4||115.38||1
1630049480000|2021-08-27 07:31:20|115.4|115.32|115.42|115.32|115.42|115.32|115.4|115.32|0
1630049490000|2021-08-27 07:31:30|115.4|115.3|115.3|115.22|115.4|115.3|115.3|115.2|19461
1630049520000|2021-08-27 07:32:00|115.28|115.18|115.2|115.14|115.28|115.18|115.2|115.08|10661
1630049530000|2021-08-27 07:32:10||115.1||115.12||115.12||115.1|0
1630049540000|2021-08-27 07:32:20|115.18|115.1|115.2|115.12|115.2|115.16|115.14|115.06|18350
1630049550000|2021-08-27 07:32:30||115.14||115.12||115.14||115.12|0
1630049560000|2021-08-27 07:32:40||115.14||115.14||115.14||115.14|0
1630049580000|2021-08-27 07:33:00|115.22|115.16|115.32|115.24|115.34|115.24|115.2|115.16|7358
1630049590000|2021-08-27 07:33:10|115.26|115.26|115.26|115.2|115.38|115.26|115.24|115.18|114011
1630049600000|2021-08-27 07:33:20|115.24|115.18|115.24|115.18|115.24|115.18|115.24|115.18|8061
1630049610000|2021-08-27 07:33:30|115.26||115.26||115.26||115.26||20
1630049620000|2021-08-27 07:33:40|115.28|115.2|115.32|115.24|115.32|115.28|115.26|115.2|21802
1630049630000|2021-08-27 07:33:50|115.3|115.2|115.3|115.2|115.3|115.24|115.3|115.2|4
1630049640000|2021-08-27 07:34:00|115.28|115.22|115.22|115.18|115.28|115.24|115.22|115.18|7261
1630049650000|2021-08-27 07:34:10|115.2|115.14|115.2|115.12|115.22|115.18|115.2|115.1|4518
1630049660000|2021-08-27 07:34:20|||||||||8810
1630049670000|2021-08-27 07:34:30|115.22|115.14|115.3|115.22|115.32|115.24|115.22|115.14|5347
1630049680000|2021-08-27 07:34:40|115.28||115.3||115.3||115.28||0
1630049690000|2021-08-27 07:34:50|||||||||79
1630049700000|2021-08-27 07:35:00||115.24||115.24||115.24||115.22|163
1630049710000|2021-08-27 07:35:10|115.32|115.26|115.46|115.34|115.46|115.34|115.32|115.26|5548
1630049720000|2021-08-27 07:35:20|115.44||115.42||115.44||115.42||850
1630049730000|2021-08-27 07:35:30|||||||||8466
1630049780000|2021-08-27 07:36:20|115.4|115.3|115.34|115.24|115.4|115.3|115.34|115.2|8208
1630049790000|2021-08-27 07:36:30|115.32|115.22|115.36|115.24|115.36|115.24|115.3|115.2|3030
1630049800000|2021-08-27 07:36:40|115.34||115.34||115.34||115.34||0
1630049810000|2021-08-27 07:36:50|115.36||115.36||115.36||115.34||2322
1630049820000|2021-08-27 07:37:00|115.38||115.38||115.38||115.38||0
1630049830000|2021-08-27 07:37:10|115.36||115.34||115.38||115.34||0
1630049840000|2021-08-27 07:37:20|115.32||115.34||115.34||115.32||0
1630049850000|2021-08-27 07:37:30|115.36|115.26|115.42|115.36|115.42|115.36|115.34|115.26|6836
1630049860000|2021-08-27 07:37:40|115.46|115.38|115.52|115.42|115.54|115.42|115.44|115.36|3198
1630049880000|2021-08-27 07:38:00|115.5|115.44|115.48|115.4|115.5|115.44|115.48|115.4|0
1630049890000|2021-08-27 07:38:10|115.5|115.42|115.48|115.44|115.5|115.44|115.48|115.4|41
1630049900000|2021-08-27 07:38:20|115.5||115.5||115.5||115.5||0
1630049930000|2021-08-27 07:38:50|115.48|115.4|115.44|115.34|115.48|115.4|115.44|115.34|12065
1630049940000|2021-08-27 07:39:00|115.42||115.42||115.42||115.42||0
1630049950000|2021-08-27 07:39:10|115.44|115.44|115.46|115.38|115.46|115.44|115.44|115.34|107505
1630049960000|2021-08-27 07:39:20||115.4||115.4||115.4||115.4|1
1630049970000|2021-08-27 07:39:30|115.5|115.42|115.56|115.5|115.58|115.52|115.5|115.42|3518
1630049980000|2021-08-27 07:39:40|115.54|115.48|115.46|115.4|115.54|115.5|115.46|115.36|4929
1630049990000|2021-08-27 07:39:50|115.5|115.42|115.54|115.44|115.54|115.44|115.5|115.42|918
1630050010000|2021-08-27 07:40:10|115.52|115.42|115.42|115.32|115.52|115.42|115.38|115.3|31460
1630050020000|2021-08-27 07:40:20|115.4|115.3|115.38|115.28|115.4|115.3|115.36|115.26|2000
1630050030000|2021-08-27 07:40:30||115.26||115.24||115.26||115.24|867
1630050050000|2021-08-27 07:40:50|115.36||115.34||115.36||115.34||0
1630050080000|2021-08-27 07:41:20|115.32|115.26|115.38|115.26|115.38|115.26|115.3|115.26|25
1630050120000|2021-08-27 07:42:00|115.36|115.24|115.36|115.26|115.36|115.26|115.32|115.24|465
1630050130000|2021-08-27 07:42:10|115.38|115.3|115.42|115.34|115.42|115.34|115.38|115.3|4713
1630050150000|2021-08-27 07:42:30|115.4||115.4||115.4||115.4||277
1630050160000|2021-08-27 07:42:40|115.42||115.42||115.42||115.42||0
1630050180000|2021-08-27 07:43:00|115.4||115.4||115.4||115.4||40
1630050190000|2021-08-27 07:43:10|115.42||115.42||115.42||115.42||0
1630050200000|2021-08-27 07:43:20|115.4||115.4||115.42||115.4||0
1630050210000|2021-08-27 07:43:30|115.42||115.42||115.42||115.4||0
1630050240000|2021-08-27 07:44:00||115.36||115.36||115.36||115.36|1334
1630050250000|2021-08-27 07:44:10|115.4|115.34|115.36|115.34|115.4|115.34|115.36|115.34|341
1630050300000|2021-08-27 07:45:00|115.34|115.28|115.26|115.18|115.34|115.28|115.26|115.16|3347
1630050310000|2021-08-27 07:45:10|115.24|115.16|115.28|115.2|115.34|115.24|115.24|115.16|9351
1630050320000|2021-08-27 07:45:20|115.26|115.18|115.22|115.14|115.28|115.18|115.2|115.12|3409
1630050330000|2021-08-27 07:45:30|115.26|115.12|115.18|115.1|115.26|115.12|115.18|115.08|0
1630050340000|2021-08-27 07:45:40|115.16|115.08|115.16|115.1|115.18|115.14|115.16|115.06|2547
1630050350000|2021-08-27 07:45:50|115.14|115.12|115.16|115.12|115.16|115.14|115.14|115.1|15644
1630050360000|2021-08-27 07:46:00||115.1||115.12||115.12||115.1|0
1630050370000|2021-08-27 07:46:10|115.14|115.1|115.06|115|115.14|115.1|115.06|115|6610
1630050380000|2021-08-27 07:46:20|115.08|115.02|115.1|115|115.12|115.06|115.08|115|4632
1630050390000|2021-08-27 07:46:30|||||||||17282
1630050400000|2021-08-27 07:46:40|115.08|114.98|115.08|115.02|115.08|115.04|115.02|114.94|33217
1630050410000|2021-08-27 07:46:50|115.06|115|115.06|115|115.08|115.02|115.04|115|3770
1630050420000|2021-08-27 07:47:00|115.04||115.04||115.04||115.04||0
1630050430000|2021-08-27 07:47:10|115.06|115.02|115.08|115.04|115.08|115.04|115.06|115.02|4707
1630050470000|2021-08-27 07:47:50|115.1|115.06|115.14|115.12|115.2|115.12|115.1|115.04|49507
1630050480000|2021-08-27 07:48:00|115.16|115.1|115.16|115.12|115.16|115.12|115.14|115.1|75
1630050490000|2021-08-27 07:48:10|115.18|115.14|115.22|115.14|115.22|115.16|115.18|115.14|3071
1630050500000|2021-08-27 07:48:20|115.16|115.16|115.22|115.16|115.22|115.16|115.16|115.14|918
1630050510000|2021-08-27 07:48:30|115.2|115.14|115.2|115.14|115.22|115.16|115.2|115.14|40
1630050520000|2021-08-27 07:48:40|115.22|115.16|115.22|115.14|115.22|115.16|115.2|115.14|2
1630050530000|2021-08-27 07:48:50||115.16||115.16||115.16||115.16|0
1630050540000|2021-08-27 07:49:00|115.2|115.14|115.22|115.14|115.22|115.16|115.2|115.14|0
1630050550000|2021-08-27 07:49:10|115.2|115.16|115.22|115.16|115.22|115.18|115.16|115.14|2387
1630050560000|2021-08-27 07:49:20|115.24|115.18|115.24|115.2|115.24|115.22|115.24|115.18|1611
1630050570000|2021-08-27 07:49:30|115.26|115.16|115.26|115.2|115.28|115.2|115.26|115.16|8624
1630050580000|2021-08-27 07:49:40|115.28|115.3|115.32|115.26|115.34|115.3|115.28|115.2|29221
1630050590000|2021-08-27 07:49:50|115.3||115.3||115.3||115.3||0
1630050600000|2021-08-27 07:50:00|115.28|115.2|115.26|115.2|115.28|115.2|115.26|115.2|1
1630050610000|2021-08-27 07:50:10|115.24|115.18|115.24|115.16|115.24|115.18|115.24|115.16|87500
1630050620000|2021-08-27 07:50:20|115.26|115.14|115.24|115.16|115.3|115.28|115.22|115.14|55188
1630050630000|2021-08-27 07:50:30|115.22||115.22||115.22||115.22||0
1630050640000|2021-08-27 07:50:40||115.14||115.16||115.16||115.14|1
1630050660000|2021-08-27 07:51:00||115.14||115.16||115.16||115.14|0
1630050670000|2021-08-27 07:51:10|115.24|115.18|115.26|115.22|115.26|115.22|115.24|115.18|1382
1630050680000|2021-08-27 07:51:20|115.24|115.2|115.24|115.18|115.24|115.2|115.24|115.18|0
1630050700000|2021-08-27 07:51:40|115.22|115.14|115.24|115.16|115.24|115.16|115.22|115.14|0
1630050710000|2021-08-27 07:51:50|115.26|115.18|115.26|115.2|115.26|115.2|115.26|115.18|1500
1630050770000|2021-08-27 07:52:50|115.28|115.22|115.26|115.2|115.32|115.28|115.26|115.18|9129
1630050780000|2021-08-27 07:53:00|115.24|115.18|115.22|115.16|115.24|115.18|115.18|115.14|2635
1630050790000|2021-08-27 07:53:10|115.2|115.14|115.22|115.14|115.24|115.18|115.16|115.12|7969
1630050800000|2021-08-27 07:53:20||115.12||115.14||115.14||115.12|0
1630050810000|2021-08-27 07:53:30||115.12||115.12||115.12||115.12|0
1630050820000|2021-08-27 07:53:40|115.2|115.14|115.14|115.06|115.2|115.14|115.12|115.06|1855
1630050840000|2021-08-27 07:54:00|115.12|115.04|115.22|115.16|115.22|115.16|115.12|115.04|7077
1630050860000|2021-08-27 07:54:20|115.2|115.14|115.2|115.14|115.22|115.16|115.18|115.12|81
1630050870000|2021-08-27 07:54:30|115.18||115.18||115.18||115.18||0
1630050880000|2021-08-27 07:54:40|115.2||115.2||115.2||115.2||0
1630050890000|2021-08-27 07:54:50|115.22|115.16|115.26|115.18|115.26|115.22|115.22|115.16|5225
1630050900000|2021-08-27 07:55:00|115.24|115.2|115.24|115.2|115.24|115.2|115.24|115.18|0
1630050910000|2021-08-27 07:55:10|||||||||433
1630050920000|2021-08-27 07:55:20|115.26|115.22|115.38|115.3|115.38|115.32|115.26|115.2|2904
1630050930000|2021-08-27 07:55:30|115.36|115.28|115.36|115.3|115.36|115.3|115.36|115.28|43
1630050950000|2021-08-27 07:55:50||115.28||115.3||115.3||115.28|0
1630050960000|2021-08-27 07:56:00|||||||||8616
1630050970000|2021-08-27 07:56:10||115.28||115.3||115.3||115.28|1105
1630050980000|2021-08-27 07:56:20|115.34|115.28|115.3|115.26|115.34|115.28|115.28|115.26|3453
1630050990000|2021-08-27 07:56:30|115.34|115.28|115.36|115.28|115.36|115.3|115.34|115.28|1396
1630051000000|2021-08-27 07:56:40|115.34||115.34||115.34||115.34||0
1630051010000|2021-08-27 07:56:50|||||||||8620
1630051030000|2021-08-27 07:57:10|115.32|115.26|115.18|115.14|115.32|115.26|115.18|115.12|34162
1630051040000|2021-08-27 07:57:20|115.16||115.18||115.18||115.16||648
1630051070000|2021-08-27 07:57:50|115.16|115.1|115.14|115.08|115.16|115.1|115.14|115.08|6363
1630051080000|2021-08-27 07:58:00|115.12|115.06|115.06|115|115.14|115.06|115.06|115|7182
1630051090000|2021-08-27 07:58:10|115.04|114.98|115.12|115.06|115.12|115.1|115.02|114.96|6604
1630051100000|2021-08-27 07:58:20|115.14|115.08|115.18|115.14|115.22|115.16|115.14|115.08|13231
1630051110000|2021-08-27 07:58:30|115.16|115.12|115.14|115.06|115.18|115.12|115.14|115.06|799
1630051120000|2021-08-27 07:58:40|115.12|115.08|115.12|115.04|115.12|115.08|115.12|115.04|480
1630051130000|2021-08-27 07:58:50|115.14|115.06|115.18|115.1|115.18|115.12|115.14|115.06|3693
1630051140000|2021-08-27 07:59:00|115.16|115.08|115.16|115.06|115.16|115.08|115.16|115.06|990
1630051150000|2021-08-27 07:59:10||115.08||115.1||115.1||115.08|444
1630051160000|2021-08-27 07:59:20||115.08||115.1||115.1||115.08|0
1630051180000|2021-08-27 07:59:40|115.14|115.08|115.16|115.08|115.16|115.08|115.14|115.08|0
1630051190000|2021-08-27 07:59:50||115.1||115.08||115.1||115.08|790
1630051200000|2021-08-27 08:00:00||115.1||115.1||115.1||115.1|0
1630051220000|2021-08-27 08:00:20|115.18|115.12|115.04|114.98|115.22|115.16|115.04|114.98|31789
1630051230000|2021-08-27 08:00:30|115.06|115|115.08|115|115.12|115.04|115.06|115|3544
1630051240000|2021-08-27 08:00:40|115.06|115.02|115.08|115.02|115.08|115.02|115.06|115.02|1132
1630051250000|2021-08-27 08:00:50|115.06|115|115.02|114.98|115.06|115|115.02|114.96|12733
1630051260000|2021-08-27 08:01:00|115|114.94|115.06|114.98|115.06|115|114.98|114.9|5245
1630051270000|2021-08-27 08:01:10||115||115||115||115|0
1630051280000|2021-08-27 08:01:20|115.08|115.02|115.18|115.12|115.18|115.12|115.06|115.02|28785
1630051300000|2021-08-27 08:01:40|115.16|115.1|115.18|115.1|115.18|115.12|115.14|115.1|2000
1630051310000|2021-08-27 08:01:50|115.16|115.12|115.12|115.04|115.16|115.14|115.12|115.04|4797
1630051320000|2021-08-27 08:02:00|115.1|115.06|115.08|115.04|115.1|115.06|115.08|115.04|1000
1630051330000|2021-08-27 08:02:10|115.06|115|115.08|115.02|115.08|115.02|115.04|114.98|3820
1630051340000|2021-08-27 08:02:20|115.06|115|115.12|115.06|115.14|115.1|115.06|115|5216
1630051350000|2021-08-27 08:02:30|115.14|115.08|115.14|115.08|115.14|115.1|115.12|115.06|13104
1630051360000|2021-08-27 08:02:40|115.12||115.12||115.12||115.12||34880
1630051380000|2021-08-27 08:03:00|115.08|115.06|115.08|115.04|115.08|115.06|115.02|114.96|8727
1630051390000|2021-08-27 08:03:10|115.06|115.02|115.06|115|115.06|115.02|115.04|114.96|462
1630051400000|2021-08-27 08:03:20|115.08|114.98|115.1|115.06|115.12|115.06|115.06|114.98|6073
1630051440000|2021-08-27 08:04:00|115.08|115.02|115.06|115.04|115.08|115.04|115.06|115|998
1630051450000|2021-08-27 08:04:10|115.1|115.06|115.18|115.12|115.18|115.14|115.1|115.06|19281
1630051470000|2021-08-27 08:04:30|||||||||260
1630051480000|2021-08-27 08:04:40|115.16|115.1|115.18|115.12|115.18|115.12|115.16|115.1|20215
1630051490000|2021-08-27 08:04:50|115.16|115.1|115.12|115.04|115.18|115.12|115.12|115.04|5400
1630051500000|2021-08-27 08:05:00|115.1|115.06|115.1|115.04|115.1|115.06|115.08|115.04|6908
1630051510000|2021-08-27 08:05:10|115.08|115|115.06|115.02|115.1|115.02|115.04|114.98|3739
1630051540000|2021-08-27 08:05:40|115.04|114.98|115.06|115|115.06|115.04|115.02|114.96|17940
1630051550000|2021-08-27 08:05:50|115.08|115.02|115.14|115.1|115.16|115.12|115.08|115.02|12327
1630051560000|2021-08-27 08:06:00|115.12|115.08|115.1|115.04|115.12|115.08|115.08|115.02|8714
1630051570000|2021-08-27 08:06:10|115.08|115.02|115.1|115.04|115.1|115.04|115.04|115|12639
1630051590000|2021-08-27 08:06:30|115.08|115.06|115.06|114.98|115.08|115.08|115.06|114.98|15558
1630051600000|2021-08-27 08:06:40|115.04|115|115.02|114.98|115.04|115.02|115.02|114.96|7306
1630051620000|2021-08-27 08:07:00|115|114.94|115.04|115|115.04|115|114.98|114.94|20540
1630051630000|2021-08-27 08:07:10|115.08|115.02|115.06|115.02|115.1|115.04|115.04|115.02|10737
1630051640000|2021-08-27 08:07:20|115.04|115|115.08|115.02|115.08|115.02|115.02|114.98|920
1630051650000|2021-08-27 08:07:30|115.06|115.04|115.08|115.02|115.1|115.06|115.06|115.02|3615
1630051660000|2021-08-27 08:07:40|115.1|115.04|115.1|115.04|115.1|115.04|115.08|115.02|0
1630051670000|2021-08-27 08:07:50|115.12|115.06|115.12|115.08|115.12|115.08|115.12|115.06|14470
1630051680000|2021-08-27 08:08:00|115.1|115.06|115.14|115.1|115.14|115.1|115.1|115.06|3316
1630051690000|2021-08-27 08:08:10|115.16||115.14||115.16||115.14||71550
1630051700000|2021-08-27 08:08:20|115.12|115.08|115.12|115.06|115.12|115.08|115.1|115.04|0
1630051710000|2021-08-27 08:08:30|115.1|115.08|115.1|115.04|115.14|115.1|115.04|115|11967
1630051720000|2021-08-27 08:08:40|115.08|115.02|115.08|115.02|115.1|115.06|115.04|114.98|17636
1630051730000|2021-08-27 08:08:50|115.06|115.04|115.08|115.02|115.08|115.04|115.06|115.02|2900
1630051740000|2021-08-27 08:09:00|115.06|114.98|115.02|114.98|115.06|114.98|115.02|114.96|833
1630051750000|2021-08-27 08:09:10|115|114.96|114.98|114.92|115|114.98|114.98|114.92|9
1630051760000|2021-08-27 08:09:20|114.96|114.9|114.96|114.88|114.96|114.9|114.92|114.88|1063
1630051800000|2021-08-27 08:10:00||114.9||114.9||114.9||114.9|0
1630051810000|2021-08-27 08:10:10||114.88||114.88||114.88||114.88|620
1630051820000|2021-08-27 08:10:20|||||||||3937
1630051840000|2021-08-27 08:10:40||114.9||114.9||114.9||114.88|2
1630051850000|2021-08-27 08:10:50|||||||||59351
1630051860000|2021-08-27 08:11:00|114.94|114.88|114.94|114.88|114.96|114.9|114.9|114.84|14662
1630051870000|2021-08-27 08:11:10|114.92|114.86|114.94|114.88|114.94|114.88|114.9|114.84|3511
1630051880000|2021-08-27 08:11:20||114.9||114.88||114.9||114.88|100
1630051890000|2021-08-27 08:11:30|114.96|114.9|114.98|114.94|114.98|114.94|114.96|114.9|4437
1630051900000|2021-08-27 08:11:40|114.96|114.92|114.98|114.92|114.98|114.94|114.96|114.92|1049
1630051910000|2021-08-27 08:11:50|115|114.94|114.98|114.92|115|114.96|114.98|114.92|999
1630051920000|2021-08-27 08:12:00|115|114.94|115.02|114.98|115.04|115|115|114.94|3532
1630051930000|2021-08-27 08:12:10|115|114.96|115|114.96|115|114.96|114.94|114.9|14969
1630051940000|2021-08-27 08:12:20|114.98|114.94|115|114.96|115|114.96|114.96|114.9|13904
1630051950000|2021-08-27 08:12:30|114.98|114.94|115.02|114.94|115.02|114.96|114.94|114.9|13758
1630051970000|2021-08-27 08:12:50|115.04|114.96|115.04|115|115.08|115.06|115.02|114.96|17718
1630051980000|2021-08-27 08:13:00|115.02|114.98|115.02|114.96|115.04|114.98|115|114.94|17899
1630051990000|2021-08-27 08:13:10|115|114.94|115|114.92|115|114.94|115|114.92|0
1630052000000|2021-08-27 08:13:20||114.94||114.94||114.94||114.92|0
1630052010000|2021-08-27 08:13:30|114.98|114.92|115|114.94|115.02|114.94|114.98|114.92|0
1630052020000|2021-08-27 08:13:40||114.92||114.92||114.92||114.92|0
1630052030000|2021-08-27 08:13:50||114.94||114.94||114.94||114.92|0
1630052040000|2021-08-27 08:14:00|115.02|114.96|115.04|115|115.04|115.02|115.02|114.96|5996
1630052050000|2021-08-27 08:14:10|115.02|114.98|115|114.94|115.02|114.98|115|114.94|836
1630052060000|2021-08-27 08:14:20|115.02|114.96|115.02|114.96|115.04|114.96|115|114.96|5193
1630052070000|2021-08-27 08:14:30|115.04|114.98|115.04|115|115.04|115|115.04|114.98|1512
1630052080000|2021-08-27 08:14:40|115.02|114.98|115|114.94|115.02|114.98|114.98|114.92|6411
1630052090000|2021-08-27 08:14:50|115.02|114.96|115.04|114.98|115.04|114.98|115.02|114.96|0
1630052100000|2021-08-27 08:15:00|115.02|114.96|115.04|114.96|115.04|114.98|115.02|114.96|0
1630052110000|2021-08-27 08:15:10|115.02|114.98|114.98|114.9|115.02|114.98|114.98|114.9|20000
1630052120000|2021-08-27 08:15:20|114.96|114.92|114.96|114.88|114.98|114.92|114.96|114.88|0
1630052130000|2021-08-27 08:15:30||114.9||114.9||114.9||114.88|0
1630052140000|2021-08-27 08:15:40|114.98|114.92|114.98|114.92|115.02|114.96|114.96|114.92|6035
1630052150000|2021-08-27 08:15:50|115|114.94|115.02|114.98|115.02|114.98|114.98|114.94|5722
1630052160000|2021-08-27 08:16:00|115|114.96|115.02|114.98|115.02|114.98|115|114.96|8042
1630052170000|2021-08-27 08:16:10|||||||||449
1630052200000|2021-08-27 08:16:40|115|115|115|114.96|115.02|115|114.98|114.94|11368
1630052210000|2021-08-27 08:16:50|115.02|114.98|115.1|115.06|115.1|115.06|115|114.98|9245
1630052220000|2021-08-27 08:17:00|115.08|115.04|115.14|115.08|115.16|115.14|115.08|115.04|16584
1630052230000|2021-08-27 08:17:10|||||||||8183
1630052240000|2021-08-27 08:17:20|115.16|115.1|115.24|115.18|115.24|115.18|115.16|115.1|5811
1630052250000|2021-08-27 08:17:30|115.22|115.16|115.22|115.16|115.24|115.2|115.2|115.16|3492
1630052260000|2021-08-27 08:17:40|115.2|115.14|115.14|115.06|115.2|115.14|115.14|115.06|9125
1630052270000|2021-08-27 08:17:50|115.16|115.08|115.16|115.1|115.16|115.1|115.16|115.08|0
1630052280000|2021-08-27 08:18:00||115.12||115.12||115.12||115.12|0
1630052290000|2021-08-27 08:18:10|115.18|115.14|115.2|115.16|115.22|115.16|115.18|115.14|4723
1630052300000|2021-08-27 08:18:20|115.22|115.18|115.22|115.16|115.24|115.18|115.22|115.16|0
1630052320000|2021-08-27 08:18:40|||||||||2911
1630052330000|2021-08-27 08:18:50|115.2|115.14|115.1|115.04|115.2|115.14|115.1|115.04|2723
1630052340000|2021-08-27 08:19:00|115.08|115.02|115.06|114.98|115.08|115.02|115.04|114.96|31
1630052350000|2021-08-27 08:19:10|115.04|115|115|114.94|115.04|115|115|114.94|4194
1630052360000|2021-08-27 08:19:20|115.02|114.96|115.02|114.94|115.04|114.98|115.02|114.94|8539
1630052370000|2021-08-27 08:19:30|||||||||2000
1630052380000|2021-08-27 08:19:40|||||||||35845
1630052390000|2021-08-27 08:19:50|115.04|114.96|115.06|115|115.06|115.02|115.04|114.96|12951
1630052400000|2021-08-27 08:20:00|115.04|114.98|115.04|114.94|115.06|115.04|115.02|114.94|31351
1630052410000|2021-08-27 08:20:10|115.02|114.96|115|114.94|115.02|114.98|114.98|114.94|1557
1630052420000|2021-08-27 08:20:20|114.98||114.98||115||114.98||0
1630052430000|2021-08-27 08:20:30|115||114.98||115||114.98||0
1630052460000|2021-08-27 08:21:00|114.96|114.92|114.98|114.9|114.98|114.92|114.92|114.88|11597
1630052470000|2021-08-27 08:21:10|115|114.92|115|114.96|115|114.98|115|114.92|3307
1630052480000|2021-08-27 08:21:20|115.02|114.98|115|114.94|115.02|115|115|114.94|13710
1630052510000|2021-08-27 08:21:50|115.02|114.96|115.06|114.98|115.06|115|115.02|114.96|2881
1630052530000|2021-08-27 08:22:10|115.04|114.96|115.02|114.96|115.06|114.98|115.02|114.94|5126
1630052540000|2021-08-27 08:22:20|115.04|114.98|115.08|115.02|115.1|115.02|115.02|114.98|520
1630052550000|2021-08-27 08:22:30|115.06|115|115.06|114.98|115.06|115|115.06|114.98|43
1630052560000|2021-08-27 08:22:40|115.08|115|115.14|115.1|115.14|115.1|115.06|115|128439
1630052570000|2021-08-27 08:22:50|115.16||115.14||115.16||115.14||201
1630052580000|2021-08-27 08:23:00|115.12|115.08|115.12|115.1|115.14|115.1|115.12|115.08|17858
1630052590000|2021-08-27 08:23:10||115.08||115.1||115.1||115.08|1200
1630052600000|2021-08-27 08:23:20|115.1|115.08|114.98|114.92|115.1|115.1|114.96|114.88|25205
1630052610000|2021-08-27 08:23:30|114.96|114.9|115|114.94|115.02|114.98|114.92|114.88|32765
1630052620000|2021-08-27 08:23:40|115.02|114.96|115|114.94|115.02|114.96|115|114.94|0
1630052640000|2021-08-27 08:24:00|||||||||1304
1630052650000|2021-08-27 08:24:10|||||||||854
1630052670000|2021-08-27 08:24:30|114.98|114.92|115|114.94|115|114.94|114.96|114.88|7460
1630052680000|2021-08-27 08:24:40|114.98|114.92|114.96|114.9|115|114.94|114.96|114.9|7222
1630052690000|2021-08-27 08:24:50|114.94|114.88|114.92|114.86|114.94|114.88|114.88|114.82|2525
1630052710000|2021-08-27 08:25:10||114.84||114.82||114.84||114.82|309
1630052720000|2021-08-27 08:25:20||114.84||114.82||114.84||114.82|200
1630052730000|2021-08-27 08:25:30|||||||||4345
1630052770000|2021-08-27 08:26:10||114.84||114.84||114.84||114.84|145
1630052780000|2021-08-27 08:26:20||114.86||114.86||114.86||114.86|1310
1630052800000|2021-08-27 08:26:40|||||||||17403
1630052810000|2021-08-27 08:26:50|||||||||3000
1630052820000|2021-08-27 08:27:00|114.9|114.84|114.9|114.86|114.92|114.86|114.88|114.82|5346
1630052830000|2021-08-27 08:27:10|114.88|114.84|114.88|114.84|114.92|114.88|114.86|114.82|48216
1630052850000|2021-08-27 08:27:30|114.86||114.86||114.86||114.86||0
1630052860000|2021-08-27 08:27:40|||||||||25976
1630052880000|2021-08-27 08:28:00|114.88|114.86|114.96|114.9|115|114.94|114.88|114.86|39768
1630052890000|2021-08-27 08:28:10|114.94||114.96||114.96||114.92||2118
1630052900000|2021-08-27 08:28:20|114.98|114.92|115.04|114.96|115.04|114.96|114.98|114.92|4949
1630052910000|2021-08-27 08:28:30|115.06|114.98|115.02|114.94|115.06|115|115|114.92|0
1630052920000|2021-08-27 08:28:40||114.96||114.96||114.98||114.96|0
1630052930000|2021-08-27 08:28:50|115|114.94|115.02|114.96|115.02|114.96|115|114.94|12996
1630052950000|2021-08-27 08:29:10|115|114.94|114.96|114.9|115|114.94|114.94|114.88|4491
1630052960000|2021-08-27 08:29:20|114.94|114.88|114.94|114.86|114.94|114.9|114.94|114.86|217
1630052970000|2021-08-27 08:29:30|114.92|114.88|114.9|114.84|114.92|114.88|114.88|114.82|4408
1630052980000|2021-08-27 08:29:40|114.88|114.86|114.94|114.88|114.96|114.88|114.88|114.86|11424
1630052990000|2021-08-27 08:29:50|114.96|114.9|114.98|114.88|114.98|114.9|114.96|114.88|0
1630053000000|2021-08-27 08:30:00|114.96|114.86|114.92|114.88|114.96|114.88|114.92|114.84|984
1630053010000|2021-08-27 08:30:10|114.94|114.84|114.9|114.82|114.94|114.84|114.88|114.82|42
1630053020000|2021-08-27 08:30:20|114.88|114.84|114.86|114.84|114.9|114.84|114.82|114.8|16220
1630053030000|2021-08-27 08:30:30||114.82||114.8||114.82||114.8|3577
1630053050000|2021-08-27 08:30:50|114.84|114.82|114.86|114.8|114.86|114.82|114.84|114.8|45
1630053060000|2021-08-27 08:31:00|114.84||114.86||114.86||114.84||0
1630053070000|2021-08-27 08:31:10|114.9|114.82|114.9|114.84|114.9|114.86|114.9|114.82|1416
1630053080000|2021-08-27 08:31:20|114.88|114.82|114.82|114.78|114.88|114.82|114.8|114.74|5164
1630053090000|2021-08-27 08:31:30||114.76||114.78||114.8||114.74|1507
1630053100000|2021-08-27 08:31:40|114.8||114.82||114.82||114.8||100
1630053110000|2021-08-27 08:31:50|114.84|114.8|114.9|114.86|114.9|114.86|114.84|114.8|4747
1630053130000|2021-08-27 08:32:10|114.92|114.88|114.94|114.88|114.94|114.88|114.92|114.88|1013
1630053140000|2021-08-27 08:32:20|114.96|114.9|114.94|114.92|114.98|114.96|114.94|114.9|30500
1630053150000|2021-08-27 08:32:30|114.92|114.9|115.02|114.96|115.08|115|114.92|114.9|11676
1630053160000|2021-08-27 08:32:40|115.04|114.98|115.08|115|115.08|115|115.04|114.98|0
1630053170000|2021-08-27 08:32:50|115.06|115.02|115.08|115.02|115.1|115.04|115.06|115.02|0
1630053180000|2021-08-27 08:33:00|115.06|115|115.04|115|115.06|115|115.04|114.98|7240
1630053190000|2021-08-27 08:33:10|115.06||115.06||115.06||115.06||0
1630053210000|2021-08-27 08:33:30|115.04|114.98|115|114.98|115.04|114.98|114.96|114.9|13039
1630053220000|2021-08-27 08:33:40|114.98|114.94|114.98|114.94|114.98|114.94|114.98|114.92|6558
1630053250000|2021-08-27 08:34:10|115|114.96|115.02|114.98|115.02|114.98|115|114.94|4340
1630053260000|2021-08-27 08:34:20|115|114.96|114.98|114.92|115|114.96|114.98|114.92|12293
1630053280000|2021-08-27 08:34:40|115|114.94|115|114.92|115|114.96|115|114.92|5993
1630053290000|2021-08-27 08:34:50||114.94||114.92||114.96||114.92|0
1630053300000|2021-08-27 08:35:00|115.02|114.94|115.08|115|115.08|115.02|115.02|114.94|8933
1630053310000|2021-08-27 08:35:10|115.06||115.06||115.06||115.06||5000
1630053320000|2021-08-27 08:35:20|115.08|115.02|115.08|115.04|115.08|115.06|115.08|115.02|800
1630053330000|2021-08-27 08:35:30|115.06|115.02|115.04|115|115.06|115.02|115.04|115|6462
1630053340000|2021-08-27 08:35:40|115.02|114.96|115.04|114.98|115.04|114.98|115.02|114.96|13108
1630053350000|2021-08-27 08:35:50|115.06|115|115.06|115|115.08|115.02|115.06|115|2733
1630053360000|2021-08-27 08:36:00|115.04|115.02|115.04|114.98|115.06|115.02|115.04|114.98|0
1630053370000|2021-08-27 08:36:10|115.06||115.06||115.06||115.06||500
1630053400000|2021-08-27 08:36:40|115.08|115|115.12|115.06|115.12|115.08|115.08|115|3652
1630053410000|2021-08-27 08:36:50|||||||||4218
1630053420000|2021-08-27 08:37:00|115.1|115.04|115.08|115.02|115.1|115.04|115.08|115|8741
1630053430000|2021-08-27 08:37:10|115.1||115.1||115.12||115.1||0
1630053440000|2021-08-27 08:37:20|115.08||115.08||115.08||115.08||0
1630053460000|2021-08-27 08:37:40|115.06|115|115.06|115|115.06|115.02|115.02|115|3192
1630053480000|2021-08-27 08:38:00|115.04||115.04||115.04||115.04||3415
1630053490000|2021-08-27 08:38:10|115.06||115.04||115.06||115.04||42
1630053510000|2021-08-27 08:38:30|115.02|114.98|115.02|115|115.02|115|115|114.94|1254
1630053520000|2021-08-27 08:38:40|115|114.96|115.06|115|115.06|115.02|115|114.94|1950
1630053530000|2021-08-27 08:38:50|115.08|115.02|115.12|115.04|115.12|115.04|115.08|115.02|6163
1630053540000|2021-08-27 08:39:00|115.1|115.06|115.1|115.06|115.1|115.06|115.1|115.06|0
1630053550000|2021-08-27 08:39:10|115.08|115.02|115.04|115.02|115.08|115.06|115.04|115.02|61
1630053570000|2021-08-27 08:39:30|115.06||115.06||115.06||115.06||17
1630053580000|2021-08-27 08:39:40|115.04||115.04||115.04||115.04||0
1630053600000|2021-08-27 08:40:00|115.06|115.04|115.08|115.02|115.1|115.04|115.06|115.02|1789
1630053620000|2021-08-27 08:40:20||115.04||115.04||115.06||115.02|745
1630053630000|2021-08-27 08:40:30|115.1|115.06|115.1|115.06|115.12|115.06|115.1|115.06|2021
1630053640000|2021-08-27 08:40:40|115.12|115.08|115.12|115.06|115.12|115.08|115.08|115.06|0
1630053650000|2021-08-27 08:40:50|115.1|115.04|115.08|115.06|115.1|115.06|115.08|115.04|4527
1630053660000|2021-08-27 08:41:00|115.06|115.04|115.06|115.02|115.06|115.04|115.02|114.98|21385
1630053670000|2021-08-27 08:41:10|115.08||115.06||115.08||115.06||500
1630053680000|2021-08-27 08:41:20|115.08|115.04|115.08|115.02|115.08|115.04|115.08|115.02|5227
1630053690000|2021-08-27 08:41:30|115.06|115.04|115.06|115.04|115.08|115.06|115.06|115.02|9306
1630053710000|2021-08-27 08:41:50|115.04|115.02|115.04|114.98|115.04|115.02|115.02|114.98|2667
1630053720000|2021-08-27 08:42:00||115||115||115.02||115|0
1630053730000|2021-08-27 08:42:10||115.02||115.02||115.02||115|0
1630053740000|2021-08-27 08:42:20|115.06|115.04|115.06|115.02|115.06|115.04|115.06|115.02|4067
1630053750000|2021-08-27 08:42:30||115.04||115.04||115.04||115.02|638
1630053770000|2021-08-27 08:42:50|115.04|115.02|115.06|115.04|115.06|115.04|115.04|115.02|3549
1630053780000|2021-08-27 08:43:00|115.04|115.02|115.02|114.98|115.04|115.02|115.02|114.98|5535
1630053790000|2021-08-27 08:43:10|115.04|115|115.06|115.02|115.06|115.02|115.02|115|12200
1630053800000|2021-08-27 08:43:20|115.1|115.04|115.08|115.04|115.1|115.06|115.08|115.04|1859
1630053810000|2021-08-27 08:43:30|115.1||115.1||115.1||115.1||0
1630053820000|2021-08-27 08:43:40|115.08||115.08||115.08||115.08||0
1630053850000|2021-08-27 08:44:10|||||||||2414
1630053860000|2021-08-27 08:44:20|||||||||4494
1630053870000|2021-08-27 08:44:30|115.06|115.02|115.04|115|115.08|115.02|115.04|114.98|3055
1630053880000|2021-08-27 08:44:40|115.02||115.02||115.02||115.02||0
1630053890000|2021-08-27 08:44:50|115.04|115.02|115.08|115.02|115.08|115.02|115.04|115.02|7569
1630053900000|2021-08-27 08:45:00|115.1|115.04|115.1|115.06|115.1|115.08|115.1|115.04|4385
1630053920000|2021-08-27 08:45:20|115.08|115.02|115.02|114.98|115.08|115.02|115.02|114.98|122
1630053940000|2021-08-27 08:45:40|115|114.96|115|114.96|115.02|114.96|115|114.94|3491
1630053950000|2021-08-27 08:45:50||114.94||114.94||114.94||114.94|0
1630053960000|2021-08-27 08:46:00|114.98||115||115||114.98||0
1630053970000|2021-08-27 08:46:10|115.02|114.96|115.04|115|115.04|115.02|115.02|114.96|13713
1630053990000|2021-08-27 08:46:30|115.02|114.98|115.02|115|115.02|115|115.02|114.98|299
1630054000000|2021-08-27 08:46:40|115.04||115.04||115.04||115.04||15
1630054010000|2021-08-27 08:46:50|115.06|115.02|115.08|115.02|115.08|115.02|115.06|115.02|419
1630054020000|2021-08-27 08:47:00||115||115.04||115.04||115|0
1630054030000|2021-08-27 08:47:10|115.1|115.06|115.08|115.02|115.1|115.08|115.08|115.02|3686
1630054040000|2021-08-27 08:47:20|||||||||1000
1630054060000|2021-08-27 08:47:40|||||||||17027
1630054070000|2021-08-27 08:47:50|115.1|115.04|115.1|115.06|115.1|115.06|115.1|115.04|0
1630054080000|2021-08-27 08:48:00|115.08|115.08|115.1|115.06|115.12|115.08|115.08|115.06|1753
1630054090000|2021-08-27 08:48:10|115.08|115.04|115.08|115.02|115.08|115.04|115.02|115|23816
1630054100000|2021-08-27 08:48:20|115.06|115|115.06|115.02|115.06|115.02|115.04|115|3740
1630054110000|2021-08-27 08:48:30|115.04|115|115.04|115|115.04|115|115.04|115|0
1630054140000|2021-08-27 08:49:00|115.02|114.98|115.04|115|115.04|115|115|114.96|7601
1630054160000|2021-08-27 08:49:20|115.06|115.02|115.06|115.04|115.06|115.04|115.06|115.02|988
1630054170000|2021-08-27 08:49:30|115.08|115.06|115.08|115.04|115.08|115.06|115.08|115.04|2259
1630054180000|2021-08-27 08:49:40|115.06|115|115.04|115|115.06|115|115.04|115|8903
1630054190000|2021-08-27 08:49:50|115.06||115.06||115.06||115.04||0
1630054220000|2021-08-27 08:50:20|115.04||115.04||115.04||115.04||1005
1630054240000|2021-08-27 08:50:40|115.06||115.04||115.06||115.04||87
1630054250000|2021-08-27 08:50:50|115.06||115.04||115.06||115.04||0
1630054280000|2021-08-27 08:51:20|||||||||2413
1630054320000|2021-08-27 08:52:00|115.02|114.96|115|114.96|115.02|114.96|114.98|114.96|15592
1630054330000|2021-08-27 08:52:10|114.98||115||115||114.98||0
1630054340000|2021-08-27 08:52:20|114.98|114.98|115.06|115|115.06|115.04|114.98|114.98|27669
1630054350000|2021-08-27 08:52:30|115.04|114.98|115|114.98|115.04|114.98|115|114.96|14801
1630054360000|2021-08-27 08:52:40|114.98|114.96|114.98|114.92|114.98|114.96|114.98|114.92|8980
1630054370000|2021-08-27 08:52:50|114.96|114.9|114.98|114.96|115|114.96|114.94|114.9|6413
1630054380000|2021-08-27 08:53:00|115|114.98|115|114.96|115.04|114.98|115|114.96|6700
1630054400000|2021-08-27 08:53:20|114.98|114.92|114.96|114.9|114.98|114.92|114.96|114.9|2874
1630054410000|2021-08-27 08:53:30|114.94||114.94||114.94||114.94||8
1630054420000|2021-08-27 08:53:40|114.92|114.86|114.86|114.82|114.92|114.88|114.86|114.82|5407
1630054430000|2021-08-27 08:53:50|114.88|114.84|114.86|114.82|114.88|114.84|114.86|114.82|0
1630054440000|2021-08-27 08:54:00|114.84|114.84|114.84|114.8|114.88|114.86|114.84|114.78|19878
1630054450000|2021-08-27 08:54:10|114.82|114.78|114.86|114.82|114.88|114.82|114.82|114.78|4097
1630054460000|2021-08-27 08:54:20|114.84||114.84||114.84||114.84||858
1630054470000|2021-08-27 08:54:30|||||||||1050
1630054480000|2021-08-27 08:54:40|||||||||33
1630054500000|2021-08-27 08:55:00|114.86|114.84|114.92|114.88|114.94|114.88|114.86|114.84|16797
1630054510000|2021-08-27 08:55:10|114.9|114.84|114.9|114.86|114.9|114.86|114.9|114.84|721
1630054530000|2021-08-27 08:55:30|114.88|114.84|114.88|114.82|114.9|114.84|114.86|114.82|16290
1630054540000|2021-08-27 08:55:40|114.86|114.84|114.82|114.78|114.86|114.84|114.8|114.78|9901
1630054560000|2021-08-27 08:56:00|||||||||1552
1630054570000|2021-08-27 08:56:10|114.86|114.8|114.88|114.84|114.88|114.84|114.86|114.78|2347
1630054580000|2021-08-27 08:56:20||114.82||114.82||114.82||114.82|0
1630054590000|2021-08-27 08:56:30|114.9|114.84|114.88|114.84|114.9|114.86|114.88|114.84|1736
1630054600000|2021-08-27 08:56:40|114.9|114.86|114.9|114.84|114.9|114.88|114.9|114.84|1626
1630054610000|2021-08-27 08:56:50||114.86||114.84||114.86||114.84|0
1630054620000|2021-08-27 08:57:00|114.88|114.86|114.88|114.84|114.88|114.86|114.88|114.84|0
1630054640000|2021-08-27 08:57:20|||||||||57369
1630054660000|2021-08-27 08:57:40||114.86||114.86||114.86||114.86|370
1630054670000|2021-08-27 08:57:50|114.86|114.84|114.8|114.76|114.88|114.84|114.8|114.76|10770
1630054680000|2021-08-27 08:58:00|114.82|114.8|114.84|114.78|114.84|114.8|114.78|114.76|29677
1630054690000|2021-08-27 08:58:10|114.82|114.76|114.82|114.76|114.84|114.78|114.8|114.76|10
1630054700000|2021-08-27 08:58:20|114.84|114.78|114.84|114.78|114.84|114.78|114.82|114.78|0
1630054710000|2021-08-27 08:58:30|114.86|114.8|114.86|114.82|114.86|114.82|114.82|114.8|5306
1630054730000|2021-08-27 08:58:50||114.84||114.82||114.84||114.82|455
1630054740000|2021-08-27 08:59:00|||||||||3708
1630054760000|2021-08-27 08:59:20|114.84|114.78|114.84|114.78|114.86|114.8|114.82|114.78|14085
1630054770000|2021-08-27 08:59:30||114.8||114.8||114.8||114.8|0
1630054790000|2021-08-27 08:59:50|114.86|114.82|114.84|114.8|114.86|114.84|114.84|114.8|6934
1630054800000|2021-08-27 09:00:00|114.86||114.86||114.86||114.86||0
1630054810000|2021-08-27 09:00:10|114.84||114.84||114.86||114.84||0
1630054820000|2021-08-27 09:00:20|114.82|114.78|114.8|114.76|114.82|114.78|114.78|114.74|4569
1630054840000|2021-08-27 09:00:40|114.78|114.72|114.84|114.8|114.84|114.8|114.78|114.72|10239
1630054860000|2021-08-27 09:01:00|114.86|114.82|114.86|114.82|114.86|114.82|114.86|114.82|734
1630054870000|2021-08-27 09:01:10||114.84||114.82||114.84||114.82|2177
1630054880000|2021-08-27 09:01:20|114.84|114.8|114.8|114.76|114.84|114.8|114.8|114.74|7240
1630054890000|2021-08-27 09:01:30|114.82|114.78|114.82|114.78|114.82|114.78|114.82|114.76|1000
1630054900000|2021-08-27 09:01:40|114.8||114.82||114.82||114.8||426
1630054910000|2021-08-27 09:01:50|114.8|114.76|114.8|114.76|114.82|114.78|114.78|114.76|9365
1630054920000|2021-08-27 09:02:00|114.82|114.72|114.78|114.74|114.82|114.76|114.76|114.7|3441
1630054930000|2021-08-27 09:02:10||114.72||114.74||114.74||114.72|0
1630054940000|2021-08-27 09:02:20|114.8|114.76|114.8|114.72|114.82|114.78|114.8|114.72|8553
1630054960000|2021-08-27 09:02:40|||||||||78
1630054980000|2021-08-27 09:03:00|114.78|114.7|114.74|114.68|114.78|114.7|114.68|114.64|27399
1630054990000|2021-08-27 09:03:10|114.72|114.7|114.76|114.72|114.76|114.72|114.72|114.7|4665
1630055000000|2021-08-27 09:03:20|114.78|114.74|114.82|114.78|114.82|114.78|114.78|114.74|16936
1630055010000|2021-08-27 09:03:30|114.8|114.76|114.76|114.72|114.8|114.76|114.76|114.7|6283
1630055020000|2021-08-27 09:03:40|114.78|114.76|114.82|114.76|114.82|114.8|114.78|114.76|15842
1630055030000|2021-08-27 09:03:50|114.8|114.8|114.8|114.76|114.8|114.8|114.8|114.76|1375
1630055040000|2021-08-27 09:04:00|||||||||2179
1630055050000|2021-08-27 09:04:10|114.78|114.74|114.7|114.66|114.78|114.74|114.66|114.6|118120
1630055060000|2021-08-27 09:04:20|114.72|114.68|114.74|114.7|114.74|114.7|114.7|114.66|12264
1630055100000|2021-08-27 09:05:00|114.72|114.68|114.72|114.68|114.74|114.68|114.68|114.64|6419
1630055110000|2021-08-27 09:05:10|114.74||114.74||114.74||114.74||0
1630055120000|2021-08-27 09:05:20|114.72|114.7|114.76|114.72|114.78|114.72|114.72|114.7|22022
1630055130000|2021-08-27 09:05:30|114.78|114.74|114.8|114.76|114.8|114.76|114.78|114.74|4934
1630055140000|2021-08-27 09:05:40|114.78|114.74|114.76|114.7|114.78|114.74|114.76|114.7|2470
1630055150000|2021-08-27 09:05:50|114.74||114.74||114.74||114.74||858
1630055160000|2021-08-27 09:06:00|114.76|114.72|114.78|114.7|114.78|114.74|114.76|114.7|3030
1630055180000|2021-08-27 09:06:20|114.76||114.74||114.76||114.74||40112
1630055190000|2021-08-27 09:06:30|114.72|114.68|114.7|114.68|114.72|114.68|114.7|114.68|11804
1630055200000|2021-08-27 09:06:40||114.64||114.66||114.66||114.64|0
1630055220000|2021-08-27 09:07:00|114.68||114.7||114.7||114.68||43
1630055230000|2021-08-27 09:07:10|114.68|114.64|114.64|114.58|114.68|114.64|114.62|114.54|3547
1630055240000|2021-08-27 09:07:20|114.62|114.54|114.64|114.6|114.64|114.6|114.58|114.5|5218
1630055250000|2021-08-27 09:07:30|114.62|114.58|114.6|114.56|114.62|114.6|114.6|114.56|2001
1630055260000|2021-08-27 09:07:40|114.62|114.54|114.6|114.52|114.62|114.56|114.6|114.52|0
1630055280000|2021-08-27 09:08:00|114.58|114.56|114.64|114.6|114.64|114.6|114.58|114.56|4359
1630055290000|2021-08-27 09:08:10|114.62|114.58|114.64|114.58|114.64|114.58|114.62|114.58|3500
1630055310000|2021-08-27 09:08:30|114.66|114.6|114.7|114.64|114.72|114.68|114.66|114.6|37660
1630055320000|2021-08-27 09:08:40|114.68|114.62|114.62|114.56|114.68|114.62|114.62|114.56|1139
1630055330000|2021-08-27 09:08:50|114.64|114.58|114.64|114.6|114.64|114.6|114.62|114.56|7858
1630055340000|2021-08-27 09:09:00|114.66|114.62|114.7|114.64|114.7|114.66|114.64|114.58|46567
1630055370000|2021-08-27 09:09:30|114.68|114.66|114.7|114.66|114.7|114.66|114.68|114.64|15040
1630055380000|2021-08-27 09:09:40|114.68|114.64|114.7|114.66|114.7|114.66|114.68|114.64|15578
1630055390000|2021-08-27 09:09:50|114.72|114.68|114.7|114.66|114.74|114.7|114.68|114.64|20479
1630055400000|2021-08-27 09:10:00|114.68|114.64|114.68|114.62|114.68|114.64|114.64|114.58|23136
1630055420000|2021-08-27 09:10:20|114.7|114.64|114.74|114.68|114.74|114.68|114.7|114.64|2214
1630055430000|2021-08-27 09:10:30|||||||||25
1630055440000|2021-08-27 09:10:40||114.7||114.7||114.7||114.7|0
1630055450000|2021-08-27 09:10:50|114.72||114.74||114.74||114.72||0
1630055460000|2021-08-27 09:11:00|114.72||114.74||114.74||114.72||0
1630055470000|2021-08-27 09:11:10|114.76|114.72|114.82|114.78|114.82|114.78|114.76|114.72|7649
1630055490000|2021-08-27 09:11:30|114.84|114.8|114.82|114.76|114.84|114.8|114.82|114.76|4431
1630055500000|2021-08-27 09:11:40|114.8|114.74|114.74|114.68|114.8|114.74|114.74|114.68|88
1630055510000|2021-08-27 09:11:50|114.76|114.7|114.74|114.68|114.76|114.7|114.74|114.68|646
1630055520000|2021-08-27 09:12:00|114.72||114.74||114.74||114.72||0
1630055530000|2021-08-27 09:12:10|114.76|114.7|114.76|114.7|114.76|114.7|114.76|114.7|1842
1630055540000|2021-08-27 09:12:20|114.78|114.72|114.78|114.72|114.78|114.72|114.78|114.72|0
1630055560000|2021-08-27 09:12:40|114.8|114.74|114.8|114.74|114.8|114.74|114.78|114.74|0
1630055580000|2021-08-27 09:13:00|114.78|114.72|114.76|114.72|114.82|114.8|114.74|114.7|23684
1630055590000|2021-08-27 09:13:10|114.74||114.74||114.74||114.74||1
1630055600000|2021-08-27 09:13:20|114.76|114.74|114.78|114.74|114.78|114.74|114.76|114.74|3497
1630055620000|2021-08-27 09:13:40||114.72||114.74||114.74||114.72|65
1630055650000|2021-08-27 09:14:10|114.8|114.76|114.82|114.76|114.84|114.78|114.8|114.76|6145
1630055660000|2021-08-27 09:14:20|114.8|114.78|114.8|114.76|114.82|114.78|114.8|114.76|0
1630055680000|2021-08-27 09:14:40|114.78|114.74|114.74|114.7|114.78|114.74|114.74|114.7|166
1630055690000|2021-08-27 09:14:50|114.72|114.68|114.72|114.7|114.74|114.7|114.72|114.68|0
1630055700000|2021-08-27 09:15:00|114.74||114.74||114.74||114.74||5020
1630055710000|2021-08-27 09:15:10|114.72|114.68|114.68|114.62|114.72|114.68|114.54|114.48|147443
1630055720000|2021-08-27 09:15:20|114.7|114.64|114.72|114.66|114.72|114.66|114.66|114.6|36368
1630055730000|2021-08-27 09:15:30||114.68||114.66||114.68||114.66|0
1630055740000|2021-08-27 09:15:40|114.7|114.68|114.72|114.66|114.72|114.68|114.7|114.66|100
1630055760000|2021-08-27 09:16:00|114.7||114.7||114.7||114.7||1729
1630055770000|2021-08-27 09:16:10|114.72|114.68|114.66|114.58|114.72|114.68|114.64|114.58|10624
1630055780000|2021-08-27 09:16:20||114.62||114.62||114.62||114.62|0
1630055790000|2021-08-27 09:16:30|||||||||669
1630055800000|2021-08-27 09:16:40|114.68|114.64|114.68|114.64|114.7|114.64|114.68|114.64|100
1630055810000|2021-08-27 09:16:50|114.66|114.66|114.66|114.64|114.68|114.66|114.66|114.62|69
1630055820000|2021-08-27 09:17:00||114.62||114.62||114.62||114.62|70
1630055830000|2021-08-27 09:17:10|114.64|114.58|114.64|114.62|114.64|114.62|114.64|114.58|963
1630055840000|2021-08-27 09:17:20|114.66|114.64|114.7|114.66|114.7|114.66|114.64|114.64|7934
1630055850000|2021-08-27 09:17:30||114.64||114.64||114.64||114.64|0
1630055870000|2021-08-27 09:17:50|114.68|114.62|114.64|114.58|114.7|114.62|114.64|114.58|38330
1630055880000|2021-08-27 09:18:00|114.66|114.6|114.66|114.62|114.68|114.62|114.64|114.6|1560
1630055890000|2021-08-27 09:18:10|114.68|114.6|114.68|114.62|114.68|114.62|114.62|114.56|12434
1630055900000|2021-08-27 09:18:20|114.7|114.7|114.72|114.7|114.72|114.7|114.7|114.62|33394
1630055910000|2021-08-27 09:18:30|114.7|114.66|114.72|114.66|114.72|114.7|114.7|114.64|3025
1630055920000|2021-08-27 09:18:40|114.7||114.7||114.72||114.68||128
1630055930000|2021-08-27 09:18:50|114.68|114.64|114.66|114.58|114.68|114.64|114.66|114.58|106
1630055940000|2021-08-27 09:19:00|114.64|114.62|114.6|114.54|114.64|114.62|114.6|114.54|29001
1630055950000|2021-08-27 09:19:10|114.58|114.52|114.56|114.5|114.6|114.54|114.56|114.5|0
1630055960000|2021-08-27 09:19:20|114.58|114.52|114.64|114.56|114.66|114.6|114.56|114.52|26724
1630055970000|2021-08-27 09:19:30|114.66|114.66|114.64|114.58|114.68|114.66|114.64|114.56|22000
1630055980000|2021-08-27 09:19:40|114.62|114.56|114.52|114.44|114.64|114.58|114.4|114.32|124477
1630055990000|2021-08-27 09:19:50|114.5||114.5||114.52||114.5||0
1630056010000|2021-08-27 09:20:10|114.48|114.46|114.42|114.36|114.48|114.46|114.42|114.34|17650
1630056020000|2021-08-27 09:20:20||114.38||114.36||114.38||114.36|2892
1630056030000|2021-08-27 09:20:30|114.4|114.38|114.42|114.36|114.42|114.38|114.4|114.36|2000
1630056050000|2021-08-27 09:20:50|||||||||5000
1630056060000|2021-08-27 09:21:00|114.4||114.42||114.42||114.4||4000
1630056080000|2021-08-27 09:21:20|114.4|114.34|114.38|114.32|114.42|114.34|114.36|114.3|7430
1630056090000|2021-08-27 09:21:30|114.36|114.3|114.42|114.36|114.42|114.36|114.36|114.3|3349
1630056100000|2021-08-27 09:21:40|114.4|114.34|114.42|114.36|114.42|114.36|114.4|114.34|0
1630056120000|2021-08-27 09:22:00||114.38||114.36||114.38||114.36|10
1630056130000|2021-08-27 09:22:10|114.44|114.38|114.42|114.36|114.46|114.4|114.42|114.36|7900
1630056140000|2021-08-27 09:22:20|114.4|114.34|114.38|114.34|114.4|114.36|114.38|114.32|8735
1630056150000|2021-08-27 09:22:30|114.36|114.3|114.32|114.26|114.36|114.3|114.3|114.24|12943
1630056160000|2021-08-27 09:22:40|114.34|114.28|114.32|114.24|114.34|114.28|114.32|114.24|4189
1630056170000|2021-08-27 09:22:50||114.26||114.26||114.26||114.26|0
1630056180000|2021-08-27 09:23:00|114.34|114.28|114.4|114.32|114.4|114.32|114.32|114.28|3131
1630056190000|2021-08-27 09:23:10||114.34||114.32||114.34||114.32|0
1630056200000|2021-08-27 09:23:20|114.38|114.3|114.4|114.32|114.4|114.32|114.36|114.28|27523
1630056220000|2021-08-27 09:23:40||114.34||114.34||114.34||114.34|0
1630056230000|2021-08-27 09:23:50|114.42|114.36|114.46|114.38|114.46|114.38|114.42|114.36|5601
1630056240000|2021-08-27 09:24:00|114.44|114.4|114.44|114.4|114.46|114.4|114.44|114.38|0
1630056250000|2021-08-27 09:24:10|||||||||4500
1630056260000|2021-08-27 09:24:20|114.46|114.42|114.46|114.44|114.5|114.44|114.46|114.4|15549
1630056270000|2021-08-27 09:24:30|114.44|114.42|114.46|114.4|114.46|114.42|114.42|114.4|4281
1630056280000|2021-08-27 09:24:40||114.42||114.4||114.42||114.4|23
1630056290000|2021-08-27 09:24:50||114.42||114.4||114.42||114.4|0
1630056300000|2021-08-27 09:25:00||114.42||114.42||114.42||114.42|1731
1630056310000|2021-08-27 09:25:10|114.48|114.44|114.52|114.48|114.56|114.5|114.48|114.44|53677
1630056320000|2021-08-27 09:25:20|114.54|114.5|114.54|114.5|114.54|114.5|114.52|114.48|3130
1630056340000|2021-08-27 09:25:40|114.58|114.52|114.58|114.52|114.58|114.52|114.56|114.5|734
1630056350000|2021-08-27 09:25:50|114.6||114.58||114.6||114.58||0
1630056360000|2021-08-27 09:26:00|114.6|114.5|114.6|114.52|114.6|114.52|114.6|114.5|43
1630056370000|2021-08-27 09:26:10|114.62|114.54|114.62|114.56|114.62|114.56|114.62|114.54|0
1630056380000|2021-08-27 09:26:20|114.58|114.54|114.54|114.5|114.58|114.56|114.54|114.46|15152
1630056390000|2021-08-27 09:26:30|114.56||114.56||114.56||114.56||2163
1630056400000|2021-08-27 09:26:40|||||||||2797
1630056440000|2021-08-27 09:27:20|114.58|114.52|114.58|114.52|114.6|114.54|114.58|114.52|8167
1630056450000|2021-08-27 09:27:30|114.56|114.5|114.58|114.52|114.58|114.52|114.56|114.5|3500
1630056460000|2021-08-27 09:27:40|114.56|114.5|114.42|114.34|114.56|114.5|114.36|114.28|107267
1630056480000|2021-08-27 09:28:00|114.44|114.36|114.46|114.38|114.46|114.4|114.44|114.36|7491
1630056540000|2021-08-27 09:29:00|114.48|114.4|114.5|114.46|114.52|114.46|114.48|114.4|14494
1630056560000|2021-08-27 09:29:20|114.52||114.52||114.52||114.52||0
1630056570000|2021-08-27 09:29:30|114.54|114.48|114.58|114.52|114.58|114.52|114.54|114.48|17668
1630056580000|2021-08-27 09:29:40|114.56|114.54|114.52|114.46|114.56|114.54|114.5|114.46|16989
1630056590000|2021-08-27 09:29:50|114.5|114.48|114.54|114.46|114.54|114.48|114.5|114.46|0
1630056600000|2021-08-27 09:30:00|114.52||114.54||114.54||114.52||0
1630056610000|2021-08-27 09:30:10|||||||||2794
1630056620000|2021-08-27 09:30:20|114.52||114.52||114.52||114.52||1225
1630056630000|2021-08-27 09:30:30|114.54||114.52||114.54||114.52||0
1630056660000|2021-08-27 09:31:00|114.54|114.48|114.62|114.56|114.62|114.56|114.54|114.48|9395
1630056670000|2021-08-27 09:31:10|114.64|114.58|114.66|114.6|114.68|114.62|114.64|114.58|4496
1630056680000|2021-08-27 09:31:20|114.68|114.62|114.7|114.66|114.7|114.66|114.66|114.62|4636
1630056690000|2021-08-27 09:31:30|114.72||114.72||114.74||114.72||0
1630056700000|2021-08-27 09:31:40|||||||||6935
1630056710000|2021-08-27 09:31:50|114.7|114.64|114.64|114.6|114.7|114.64|114.64|114.6|4608
1630056720000|2021-08-27 09:32:00|114.62|114.58|114.56|114.52|114.62|114.58|114.54|114.48|3615
1630056730000|2021-08-27 09:32:10|114.54|114.48|114.42|114.36|114.54|114.48|114.32|114.24|104004
1630056740000|2021-08-27 09:32:20|114.4||114.4||114.4||114.4||0
1630056780000|2021-08-27 09:33:00|||||||||18278
1630056790000|2021-08-27 09:33:10|114.42|114.38|114.48|114.42|114.48|114.42|114.42|114.38|5276
1630056830000|2021-08-27 09:33:50|||||||||2162
1630056910000|2021-08-27 09:35:10|114.5|114.44|114.52|114.46|114.56|114.52|114.5|114.44|27091
1630056920000|2021-08-27 09:35:20|||||||||136
1630056930000|2021-08-27 09:35:30|114.5|114.44|114.48|114.44|114.5|114.44|114.46|114.42|11703
1630056940000|2021-08-27 09:35:40|114.46|114.42|114.46|114.42|114.46|114.44|114.44|114.42|13759
1630056960000|2021-08-27 09:36:00|114.44|114.4|114.46|114.4|114.46|114.44|114.4|114.34|11757
1630056970000|2021-08-27 09:36:10|114.48|114.42|114.52|114.48|114.52|114.48|114.48|114.42|18190
1630056980000|2021-08-27 09:36:20|114.5|114.44|114.5|114.46|114.5|114.46|114.48|114.42|10854
1630056990000|2021-08-27 09:36:30||114.44||114.46||114.46||114.42|0
1630057000000|2021-08-27 09:36:40|114.52||114.52||114.52||114.52||0
1630057010000|2021-08-27 09:36:50||114.48||114.48||114.48||114.48|9
1630057020000|2021-08-27 09:37:00|114.54|114.5|114.54|114.48|114.56|114.52|114.52|114.46|3611
1630057060000|2021-08-27 09:37:40|114.56||114.54||114.56||114.54||1206
1630057070000|2021-08-27 09:37:50|114.56|114.5|114.56|114.52|114.56|114.52|114.56|114.5|2613
1630057080000|2021-08-27 09:38:00|114.54|114.48|114.54|114.48|114.54|114.48|114.48|114.44|15658
1630057100000|2021-08-27 09:38:20|114.52|114.44|114.5|114.44|114.52|114.44|114.5|114.44|5
1630057110000|2021-08-27 09:38:30|114.48|114.42|114.52|114.48|114.52|114.48|114.48|114.42|1018
1630057120000|2021-08-27 09:38:40|114.54|114.5|114.56|114.52|114.56|114.52|114.52|114.46|9607
1630057130000|2021-08-27 09:38:50|114.58|114.54|114.6|114.54|114.6|114.56|114.58|114.54|1971
1630057140000|2021-08-27 09:39:00|||||||||111603
1630057150000|2021-08-27 09:39:10|114.58|114.5|114.58|114.5|114.58|114.5|114.58|114.5|20359
1630057160000|2021-08-27 09:39:20|114.6|114.52|114.54|114.48|114.6|114.54|114.54|114.46|8328
1630057170000|2021-08-27 09:39:30|114.56|114.54|114.56|114.52|114.58|114.54|114.54|114.48|27000
1630057180000|2021-08-27 09:39:40|114.58|114.54|114.6|114.56|114.6|114.56|114.58|114.54|175
1630057220000|2021-08-27 09:40:20|114.62|114.58|114.64|114.58|114.64|114.58|114.62|114.58|366
1630057260000|2021-08-27 09:41:00|||||||||5000
1630057290000|2021-08-27 09:41:30||114.6||114.6||114.6||114.6|3770
1630057300000|2021-08-27 09:41:40|114.66|114.62|114.66|114.62|114.66|114.62|114.64|114.6|3212
1630057310000|2021-08-27 09:41:50|114.64|114.6|114.64|114.6|114.64|114.62|114.62|114.56|20431
1630057330000|2021-08-27 09:42:10|114.62|114.58|114.62|114.6|114.64|114.6|114.62|114.56|11362
1630057340000|2021-08-27 09:42:20|114.6|114.56|114.62|114.58|114.62|114.58|114.58|114.54|9774
1630057370000|2021-08-27 09:42:50|114.58|114.54|114.6|114.54|114.6|114.56|114.58|114.52|32511
1630057380000|2021-08-27 09:43:00|114.62|114.56|114.62|114.56|114.62|114.56|114.62|114.56|9000
1630057400000|2021-08-27 09:43:20|114.64|114.58|114.6|114.56|114.64|114.6|114.6|114.54|4281
1630057410000|2021-08-27 09:43:30|114.62|114.58|114.64|114.58|114.64|114.58|114.62|114.58|2045
1630057420000|2021-08-27 09:43:40|114.62||114.64||114.64||114.62||61967
1630057440000|2021-08-27 09:44:00|||||||||423
1630057460000|2021-08-27 09:44:20|114.66|114.6|114.64|114.62|114.66|114.64|114.64|114.58|91281
1630057470000|2021-08-27 09:44:30|114.66|114.66|114.68|114.62|114.7|114.66|114.66|114.6|33526
1630057480000|2021-08-27 09:44:40|114.66|114.58|114.66|114.62|114.68|114.66|114.62|114.58|32496
1630057490000|2021-08-27 09:44:50|114.68|114.64|114.68|114.62|114.68|114.66|114.66|114.62|6019
1630057500000|2021-08-27 09:45:00|114.66||114.66||114.68||114.66||0
1630057510000|2021-08-27 09:45:10|114.68||114.66||114.68||114.66||2323
1630057520000|2021-08-27 09:45:20|114.68||114.66||114.68||114.66||0
1630057530000|2021-08-27 09:45:30|114.64|114.6|114.62|114.58|114.64|114.6|114.62|114.58|44
1630057540000|2021-08-27 09:45:40|114.64|114.56|114.66|114.6|114.66|114.6|114.58|114.54|17377
1630057560000|2021-08-27 09:46:00||114.62||114.62||114.62||114.62|0
1630057610000|2021-08-27 09:46:50|114.68|114.64|114.64|114.6|114.68|114.64|114.64|114.58|37477
1630057630000|2021-08-27 09:47:10|114.62||114.64||114.64||114.62||0
1630057670000|2021-08-27 09:47:50|114.62|114.58|114.6|114.58|114.62|114.58|114.6|114.56|2061
1630057680000|2021-08-27 09:48:00|114.58|114.56|114.6|114.54|114.6|114.56|114.56|114.52|6405
1630057690000|2021-08-27 09:48:10|114.58|114.5|114.58|114.52|114.58|114.52|114.58|114.5|100
1630057700000|2021-08-27 09:48:20||114.5||114.52||114.52||114.5|350
1630057720000|2021-08-27 09:48:40|||||||||10871
1630057730000|2021-08-27 09:48:50|114.56|114.5|114.52|114.46|114.56|114.5|114.5|114.46|7418
1630057750000|2021-08-27 09:49:10|114.54|114.48|114.6|114.54|114.62|114.58|114.54|114.48|33510
1630057760000|2021-08-27 09:49:20|114.58|114.52|114.58|114.52|114.58|114.52|114.58|114.5|0
1630057770000|2021-08-27 09:49:30||114.54||114.54||114.54||114.54|0
1630057790000|2021-08-27 09:49:50|114.56|114.52|114.56|114.52|114.56|114.52|114.54|114.52|8633
1630057820000|2021-08-27 09:50:20|114.58|114.54|114.58|114.54|114.6|114.56|114.56|114.54|2662
1630057830000|2021-08-27 09:50:30|114.6|114.56|114.62|114.56|114.62|114.56|114.6|114.56|0
1630057870000|2021-08-27 09:51:10|114.6||114.6||114.6||114.6||100
1630057880000|2021-08-27 09:51:20|114.62||114.6||114.62||114.6||0
1630057890000|2021-08-27 09:51:30|114.62|114.58|114.62|114.58|114.62|114.58|114.62|114.58|0
1630057910000|2021-08-27 09:51:50|114.64|114.6|114.68|114.62|114.68|114.62|114.62|114.54|4838
1630057920000|2021-08-27 09:52:00|114.7|114.64|114.72|114.68|114.72|114.68|114.7|114.64|0
1630057930000|2021-08-27 09:52:10|114.7|114.66|114.72|114.68|114.72|114.68|114.68|114.66|3221
1630057940000|2021-08-27 09:52:20|114.74|114.7|114.74|114.68|114.76|114.7|114.74|114.68|4674
1630057950000|2021-08-27 09:52:30|114.76|114.7|114.8|114.72|114.8|114.72|114.76|114.7|159
1630057960000|2021-08-27 09:52:40|114.78||114.8||114.8||114.78||400
1630057970000|2021-08-27 09:52:50|||||||||901
1630057980000|2021-08-27 09:53:00|114.78|114.74|114.82|114.76|114.82|114.76|114.78|114.74|1
1630058030000|2021-08-27 09:53:50|114.8|114.74|114.78|114.74|114.8|114.74|114.76|114.74|1842
1630058040000|2021-08-27 09:54:00|114.8||114.8||114.8||114.8||0
1630058050000|2021-08-27 09:54:10|114.78||114.78||114.8||114.78||0
1630058060000|2021-08-27 09:54:20|114.76||114.76||114.78||114.76||87
1630058090000|2021-08-27 09:54:50|||||||||1729
1630058100000|2021-08-27 09:55:00|114.78|114.76|114.84|114.8|114.84|114.8|114.78|114.76|5801
1630058130000|2021-08-27 09:55:30|114.86|114.82|114.9|114.84|114.92|114.86|114.86|114.82|6155
1630058140000|2021-08-27 09:55:40|114.88|114.8|114.88|114.84|114.88|114.84|114.86|114.8|6340
1630058170000|2021-08-27 09:56:10|114.86|114.82|114.8|114.78|114.86|114.82|114.8|114.76|35110
1630058180000|2021-08-27 09:56:20|114.82|114.8|114.9|114.82|114.9|114.86|114.82|114.8|12986
1630058190000|2021-08-27 09:56:30|114.88|114.86|114.88|114.82|114.88|114.86|114.86|114.8|1565
1630058220000|2021-08-27 09:57:00|114.86||114.84||114.86||114.84||43
1630058230000|2021-08-27 09:57:10|114.86|114.84|114.94|114.9|114.96|114.92|114.86|114.84|8941
1630058240000|2021-08-27 09:57:20|114.92|114.88|114.9|114.84|114.92|114.88|114.9|114.84|2718
1630058260000|2021-08-27 09:57:40|114.92|114.86|114.94|114.88|114.94|114.9|114.92|114.86|6348
1630058270000|2021-08-27 09:57:50|114.92|114.9|114.92|114.88|114.92|114.9|114.92|114.88|0
1630058280000|2021-08-27 09:58:00||114.9||114.9||114.9||114.88|0
1630058290000|2021-08-27 09:58:10|114.9|114.88|114.86|114.8|114.9|114.88|114.86|114.8|2698
1630058300000|2021-08-27 09:58:20||114.78||114.82||114.82||114.78|0
1630058310000|2021-08-27 09:58:30|114.88|114.84|114.88|114.8|114.88|114.84|114.88|114.8|990
1630058320000|2021-08-27 09:58:40||114.84||114.84||114.84||114.84|1733
1630058330000|2021-08-27 09:58:50|114.9|114.86|114.92|114.86|114.92|114.86|114.9|114.86|7580
1630058340000|2021-08-27 09:59:00|114.9|114.84|114.9|114.84|114.9|114.84|114.9|114.84|0
1630058350000|2021-08-27 09:59:10||114.82||114.8||114.84||114.8|0
1630058360000|2021-08-27 09:59:20||114.84||114.84||114.84||114.84|0
1630058380000|2021-08-27 09:59:40|114.92|114.86|114.92|114.86|114.92|114.86|114.92|114.86|0
1630058390000|2021-08-27 09:59:50|114.9|114.88|114.9|114.88|114.9|114.88|114.9|114.86|70
1630058400000|2021-08-27 10:00:00|114.88|114.82|114.84|114.78|114.9|114.82|114.84|114.78|65
1630058410000|2021-08-27 10:00:10|114.86|114.8|114.88|114.82|114.9|114.84|114.86|114.8|2543
1630058420000|2021-08-27 10:00:20|114.9|114.84|114.98|114.92|115|114.94|114.9|114.84|12494
1630058430000|2021-08-27 10:00:30|115||115||115||115||0
1630058450000|2021-08-27 10:00:50|114.98|114.9|114.96|114.92|114.98|114.92|114.96|114.9|6477
1630058460000|2021-08-27 10:01:00|114.94|114.9|114.9|114.84|114.94|114.9|114.9|114.84|2151
1630058480000|2021-08-27 10:01:20|114.92|114.86|114.94|114.88|114.96|114.9|114.92|114.86|1563
1630058490000|2021-08-27 10:01:30|114.96||114.96||114.96||114.96||0
1630058510000|2021-08-27 10:01:50|114.94|114.9|114.96|114.92|114.96|114.92|114.94|114.9|3341
1630058520000|2021-08-27 10:02:00|||||||||1400
1630058530000|2021-08-27 10:02:10|114.94|114.9|114.94|114.88|114.94|114.9|114.94|114.88|1000
1630058540000|2021-08-27 10:02:20|114.92|114.86|114.9|114.84|114.92|114.86|114.88|114.84|413
1630058550000|2021-08-27 10:02:30||114.86||114.84||114.86||114.84|5433
1630058580000|2021-08-27 10:03:00|114.88|114.8|114.9|114.86|114.9|114.86|114.86|114.8|9962
1630058590000|2021-08-27 10:03:10|114.88|114.84|114.88|114.8|114.88|114.84|114.86|114.8|1920
1630058610000|2021-08-27 10:03:30|114.9|114.82|114.88|114.82|114.9|114.82|114.88|114.82|860
1630058620000|2021-08-27 10:03:40|114.86|114.8|114.86|114.78|114.86|114.8|114.82|114.76|5
1630058630000|2021-08-27 10:03:50|114.84|114.8|114.86|114.8|114.86|114.8|114.84|114.8|579
1630058640000|2021-08-27 10:04:00||114.82||114.8||114.82||114.8|5322
1630058660000|2021-08-27 10:04:20||114.82||114.82||114.82||114.8|50
1630058670000|2021-08-27 10:04:30|114.9|114.8|114.9|114.84|114.9|114.84|114.9|114.8|3074
1630058680000|2021-08-27 10:04:40|114.88|114.86|114.9|114.86|114.9|114.86|114.86|114.82|1303
1630058690000|2021-08-27 10:04:50|114.88|114.88|114.9|114.86|114.9|114.88|114.88|114.86|19
1630058700000|2021-08-27 10:05:00|114.88|114.84|114.88|114.82|114.9|114.84|114.86|114.82|5796
1630058710000|2021-08-27 10:05:10|114.9|114.84|114.9|114.84|114.9|114.84|114.9|114.84|0
1630058760000|2021-08-27 10:06:00|114.88|114.82|114.86|114.84|114.88|114.84|114.86|114.82|1584
1630058770000|2021-08-27 10:06:10|||||||||76
1630058780000|2021-08-27 10:06:20|114.9|114.86|114.94|114.88|114.94|114.88|114.9|114.86|8352
1630058790000|2021-08-27 10:06:30|114.96|114.9|114.96|114.92|114.96|114.92|114.96|114.9|1556
1630058800000|2021-08-27 10:06:40|114.98||114.98||114.98||114.98||0
1630058810000|2021-08-27 10:06:50|||||||||861
1630058820000|2021-08-27 10:07:00|114.96|114.9|114.98|114.94|114.98|114.94|114.94|114.88|12416
1630058840000|2021-08-27 10:07:20|||||||||162
1630058880000|2021-08-27 10:08:00|115.02|114.96|115.02|114.98|115.02|114.98|115.02|114.96|1704
1630058890000|2021-08-27 10:08:10|115.04|114.96|114.94|114.9|115.04|114.96|114.94|114.9|8310
1630058900000|2021-08-27 10:08:20||114.92||114.9||114.92||114.9|143
1630058910000|2021-08-27 10:08:30|114.92||114.92||114.92||114.92||2509
1630058930000|2021-08-27 10:08:50|114.9|114.86|114.9|114.88|114.92|114.88|114.9|114.84|2
1630058940000|2021-08-27 10:09:00|114.88|114.84|114.88|114.84|114.9|114.84|114.88|114.84|523
1630058980000|2021-08-27 10:09:40||114.86||114.84||114.86||114.84|0
1630058990000|2021-08-27 10:09:50|||||||||600
1630059010000|2021-08-27 10:10:10|||||||||3172
1630059020000|2021-08-27 10:10:20|||||||||3113
1630059030000|2021-08-27 10:10:30|114.9|114.86|114.9|114.88|114.94|114.88|114.9|114.86|12430
1630059050000|2021-08-27 10:10:50|114.92|114.9|114.9|114.86|114.92|114.9|114.9|114.86|9587
1630059060000|2021-08-27 10:11:00|114.88|114.84|114.88|114.86|114.88|114.86|114.88|114.84|568
1630059080000|2021-08-27 10:11:20|114.86|114.84|114.86|114.84|114.86|114.84|114.86|114.84|4480
1630059100000|2021-08-27 10:11:40|114.88|114.86|114.88|114.84|114.92|114.86|114.88|114.84|6472
1630059110000|2021-08-27 10:11:50|114.86|114.8|114.84|114.78|114.88|114.84|114.84|114.78|7973
1630059120000|2021-08-27 10:12:00|114.82||114.82||114.82||114.82||0
1630059130000|2021-08-27 10:12:10|114.84|114.8|114.88|114.82|114.9|114.84|114.84|114.8|10829
1630059140000|2021-08-27 10:12:20|114.86|114.8|114.88|114.84|114.88|114.86|114.86|114.8|8656
1630059160000|2021-08-27 10:12:40|||||||||1070
1630059180000|2021-08-27 10:13:00|114.9|114.86|114.9|114.86|114.92|114.88|114.88|114.86|12951
1630059200000|2021-08-27 10:13:20|114.92|114.88|114.96|114.9|114.96|114.92|114.92|114.88|1196
1630059220000|2021-08-27 10:13:40||114.92||114.92||114.92||114.92|0
1630059230000|2021-08-27 10:13:50|114.94|114.9|114.92|114.86|114.94|114.92|114.92|114.86|369
1630059250000|2021-08-27 10:14:10|114.94||114.92||114.94||114.92||476
1630059330000|2021-08-27 10:15:30|114.94|114.88|114.94|114.88|114.94|114.88|114.94|114.88|0
1630059340000|2021-08-27 10:15:40||114.9||114.88||114.9||114.88|12193
1630059350000|2021-08-27 10:15:50|114.92|114.86|114.96|114.92|114.98|114.94|114.9|114.84|10289
1630059360000|2021-08-27 10:16:00|114.98||114.96||114.98||114.96||0
1630059370000|2021-08-27 10:16:10|114.98|114.94|115|114.94|115|114.94|114.96|114.92|0
1630059380000|2021-08-27 10:16:20|114.98|114.92|114.98|114.92|114.98|114.92|114.98|114.92|0
1630059390000|2021-08-27 10:16:30|115|114.94|115|114.94|115|114.94|115|114.94|11
1630059410000|2021-08-27 10:16:50|114.98|114.92|114.98|114.94|114.98|114.94|114.98|114.92|0
1630059420000|2021-08-27 10:17:00|115||115||115||115||0
1630059430000|2021-08-27 10:17:10|115.02|114.96|115.06|115.02|115.06|115.02|114.98|114.94|6758
1630059450000|2021-08-27 10:17:30|||||||||3996
1630059470000|2021-08-27 10:17:50|115.04|115|115.02|114.98|115.04|115|115|114.96|9896
1630059480000|2021-08-27 10:18:00|115|114.94|115|114.96|115|114.96|114.94|114.92|2603
1630059490000|2021-08-27 10:18:10|115.02|114.98|115.02|115|115.02|115|115.02|114.98|2055
1630059500000|2021-08-27 10:18:20|115|114.96|115|114.96|115|114.96|115|114.96|1377
1630059510000|2021-08-27 10:18:30|||||||||32
1630059520000|2021-08-27 10:18:40|115.02|114.98|115.04|114.98|115.04|115|115.02|114.98|4822
1630059530000|2021-08-27 10:18:50|115.02||115.04||115.04||115.02||1305
1630059540000|2021-08-27 10:19:00|115.06|115|115.06|115|115.06|115|115.06|115|1152
1630059550000|2021-08-27 10:19:10||115.02||115.02||115.02||115.02|333
1630059560000|2021-08-27 10:19:20|115.04|115|115.06|115.02|115.06|115.02|115.04|115|10
1630059570000|2021-08-27 10:19:30|115.04||115.06||115.06||115.04||0
1630059600000|2021-08-27 10:20:00|||||||||1000
1630059610000|2021-08-27 10:20:10|||||||||80000
1630059620000|2021-08-27 10:20:20|115.08|115.08|115.06|115.02|115.1|115.08|115.04|115.02|55276
1630059630000|2021-08-27 10:20:30|115.04|115|115.06|114.98|115.06|115.02|114.98|114.96|12978
1630059660000|2021-08-27 10:21:00|||||||||10000
1630059690000|2021-08-27 10:21:30|115.04|114.96|115.08|115.04|115.1|115.04|114.98|114.94|18326
1630059700000|2021-08-27 10:21:40|115.1|115.02|115.08|115.04|115.1|115.04|115.08|115.02|86
1630059710000|2021-08-27 10:21:50|115.1||115.1||115.12||115.1||1500
1630059720000|2021-08-27 10:22:00|115.12|115.06|115.12|115.08|115.14|115.08|115.12|115.04|0
1630059740000|2021-08-27 10:22:20|||||||||3620
1630059770000|2021-08-27 10:22:50|115.14|115.1|115.1|115.08|115.14|115.1|115.1|115.08|6178
1630059780000|2021-08-27 10:23:00|115.08|115.06|115.1|115.06|115.1|115.06|115.08|115.06|308
1630059790000|2021-08-27 10:23:10|115.12||115.12||115.12||115.12||0
1630059810000|2021-08-27 10:23:30|115.1||115.1||115.1||115.1||5
1630059830000|2021-08-27 10:23:50|115.12|115.08|115.14|115.06|115.16|115.1|115.12|115.06|6603
1630059840000|2021-08-27 10:24:00||115.08||115.08||115.08||115.08|0
1630059850000|2021-08-27 10:24:10||115.06||115.06||115.06||115.06|0
1630059860000|2021-08-27 10:24:20|115.12|115.08|115.14|115.08|115.14|115.08|115.12|115.08|0
1630059880000|2021-08-27 10:24:40||115.1||115.08||115.1||115.08|0
1630059900000|2021-08-27 10:25:00|115.12||115.12||115.12||115.1||0
1630059920000|2021-08-27 10:25:20|115.14|115.1|115.14|115.08|115.14|115.1|115.14|115.08|3101
1630059930000|2021-08-27 10:25:30|115.12||115.12||115.12||115.12||0
1630059940000|2021-08-27 10:25:40|||||||||26210
1630059960000|2021-08-27 10:26:00|115.1|115.06|115.12|115.08|115.12|115.08|115.08|115.06|5755
1630059970000|2021-08-27 10:26:10|115.14|115.1|115.12|115.08|115.14|115.1|115.1|115.08|6191
1630059980000|2021-08-27 10:26:20|115.14|115.1|115.2|115.16|115.22|115.16|115.14|115.08|8884
1630059990000|2021-08-27 10:26:30|115.22|115.18|115.28|115.22|115.28|115.22|115.22|115.18|2344
1630060000000|2021-08-27 10:26:40|115.26|115.24|115.32|115.26|115.32|115.26|115.26|115.24|0
1630060010000|2021-08-27 10:26:50|115.3|115.24|115.26|115.22|115.3|115.24|115.24|115.18|9153
1630060020000|2021-08-27 10:27:00|115.24||115.24||115.24||115.24||0
1630060030000|2021-08-27 10:27:10|115.26||115.24||115.26||115.24||12
1630060040000|2021-08-27 10:27:20|115.22|115.16|115.22|115.16|115.22|115.18|115.22|115.16|144
1630060050000|2021-08-27 10:27:30|115.2|115.14|115.2|115.14|115.2|115.14|115.2|115.14|0
1630060060000|2021-08-27 10:27:40|115.18|115.1|115.18|115.14|115.2|115.14|115.18|115.1|325
1630060070000|2021-08-27 10:27:50||115.12||115.14||115.14||115.12|7
1630060080000|2021-08-27 10:28:00|115.16||115.18||115.18||115.16||2000
1630060110000|2021-08-27 10:28:30|115.16||115.18||115.18||115.16||12705
1630060150000|2021-08-27 10:29:10|115.16||115.18||115.18||115.16||0
1630060210000|2021-08-27 10:30:10|115.16|115.12|115.12|115.08|115.16|115.12|115.12|115.06|6024
1630060220000|2021-08-27 10:30:20|115.14||115.12||115.14||115.12||0
1630060230000|2021-08-27 10:30:30|||||||||13256
1630060240000|2021-08-27 10:30:40|||||||||2000
1630060270000|2021-08-27 10:31:10|||||||||4064
1630060320000|2021-08-27 10:32:00|115.1|115.06|115.06|115|115.1|115.06|115.04|115|13961
1630060330000|2021-08-27 10:32:10|115.08|115.02|115.12|115.08|115.14|115.1|115.08|115.02|4277
1630060350000|2021-08-27 10:32:30|115.14|115.1|115.18|115.12|115.18|115.12|115.14|115.1|2798
1630060360000|2021-08-27 10:32:40|115.16|115.14|115.16|115.12|115.2|115.16|115.16|115.12|15823
1630060370000|2021-08-27 10:32:50|115.14|115.08|115.14|115.1|115.14|115.1|115.14|115.08|4866
1630060380000|2021-08-27 10:33:00|115.12|115.08|115.12|115.06|115.12|115.08|115.12|115.06|1159
1630060390000|2021-08-27 10:33:10|115.1||115.1||115.12||115.1||0
1630060400000|2021-08-27 10:33:20|115.12||115.1||115.12||115.1||0
1630060410000|2021-08-27 10:33:30||115.08||115.06||115.08||115.06|0
1630060430000|2021-08-27 10:33:50|||||||||6202
1630060440000|2021-08-27 10:34:00|115.08||115.08||115.08||115.08||0
1630060460000|2021-08-27 10:34:20|115.1|115.08|115.1|115.06|115.1|115.08|115.1|115.06|3193
1630060510000|2021-08-27 10:35:10|115.08|115.04|115.02|114.96|115.08|115.04|115|114.96|14201
1630060520000|2021-08-27 10:35:20|115|114.98|115.02|114.96|115.02|114.98|115|114.96|1023
1630060530000|2021-08-27 10:35:30|115|114.94|115|114.94|115|114.94|115|114.94|0
1630060550000|2021-08-27 10:35:50|114.98|114.96|114.96|114.92|115|114.96|114.96|114.92|10363
1630060560000|2021-08-27 10:36:00|114.98|114.94|115|114.94|115.02|114.96|114.96|114.92|3749
1630060570000|2021-08-27 10:36:10||114.96||114.94||114.96||114.94|260
1630060580000|2021-08-27 10:36:20|114.98|114.92|114.98|114.92|114.98|114.92|114.98|114.92|0
1630060590000|2021-08-27 10:36:30||114.94||114.92||114.94||114.92|2000
1630060610000|2021-08-27 10:36:50||114.94||114.94||114.94||114.94|0
1630060620000|2021-08-27 10:37:00|114.96|114.92|114.92|114.86|114.96|114.92|114.92|114.86|9255
1630060630000|2021-08-27 10:37:10|114.94|114.88|114.98|114.92|115|114.98|114.94|114.88|10464
1630060640000|2021-08-27 10:37:20|115||115||115||114.98||0
1630060650000|2021-08-27 10:37:30|115.02|114.94|115.02|114.98|115.02|114.98|115.02|114.94|1926
1630060660000|2021-08-27 10:37:40|115.04|115|115.02|115|115.06|115|115.02|115|63031
1630060670000|2021-08-27 10:37:50|115.06|115.02|115.06|115.02|115.06|115.02|115.06|115.02|1159
1630060690000|2021-08-27 10:38:10||115.04||115.04||115.04||115.04|100000
1630060700000|2021-08-27 10:38:20|||||||||4345
1630060730000|2021-08-27 10:38:50||115.02||115.02||115.04||115.02|7437
1630060740000|2021-08-27 10:39:00|115.04|115|115.04|114.98|115.06|115|115.02|114.98|940
1630060750000|2021-08-27 10:39:10|115.06|115|115.06|115|115.06|115|115.04|115|2000
1630060760000|2021-08-27 10:39:20||115.02||115.04||115.04||115.02|29
1630060780000|2021-08-27 10:39:40|||||||||4766
1630060810000|2021-08-27 10:40:10|115.04|115|115.08|115.02|115.08|115.02|115.04|115|5904
1630060820000|2021-08-27 10:40:20|115.1|115.04|115.1|115.04|115.1|115.04|115.1|115.04|0
1630060840000|2021-08-27 10:40:40||115.06||115.06||115.06||115.04|0
1630060850000|2021-08-27 10:40:50|115.12|115.08|115.14|115.08|115.14|115.08|115.12|115.08|1653
1630060860000|2021-08-27 10:41:00|115.12|115.06|115.1|115.06|115.12|115.06|115.08|115.06|600
1630060910000|2021-08-27 10:41:50|115.12|115.08|115.12|115.08|115.14|115.08|115.12|115.08|40
1630060940000|2021-08-27 10:42:20|||||||||923
1630060960000|2021-08-27 10:42:40|||||||||3200
1630060980000|2021-08-27 10:43:00|115.1|115.06|115.12|115.06|115.12|115.06|115.1|115.06|2587
1630060990000|2021-08-27 10:43:10||115.08||115.08||115.08||115.08|0
1630061000000|2021-08-27 10:43:20|115.1||115.1||115.1||115.1||0
1630061020000|2021-08-27 10:43:40|115.08|115.06|115.06|115.02|115.08|115.06|115.04|115|1864
1630061030000|2021-08-27 10:43:50|115.08|115.04|115.06|115.02|115.08|115.04|115.06|115.02|3584
1630061040000|2021-08-27 10:44:00|115.08|115.04|115.12|115.08|115.12|115.08|115.08|115.04|7063
1630061050000|2021-08-27 10:44:10|115.1|115.06|115.12|115.06|115.12|115.06|115.1|115.04|870
1630061060000|2021-08-27 10:44:20||115.08||115.04||115.08||115.04|0
1630061070000|2021-08-27 10:44:30||115.06||115.08||115.08||115.06|0
1630061080000|2021-08-27 10:44:40||115.06||115.08||115.08||115.06|0
1630061090000|2021-08-27 10:44:50||115.06||115.08||115.08||115.06|0
1630061110000|2021-08-27 10:45:10|115.14|115.1|115.18|115.12|115.18|115.12|115.14|115.1|4119
1630061120000|2021-08-27 10:45:20|115.2|115.14|115.2|115.14|115.2|115.14|115.2|115.14|0
1630061130000|2021-08-27 10:45:30|115.22|115.16|115.2|115.16|115.22|115.18|115.2|115.16|15490
1630061140000|2021-08-27 10:45:40|115.18||115.18||115.18||115.18||0
1630061150000|2021-08-27 10:45:50|115.2|115.18|115.22|115.16|115.24|115.18|115.2|115.16|31
1630061180000|2021-08-27 10:46:20|115.2|115.18|115.2|115.16|115.2|115.18|115.2|115.16|0
1630061190000|2021-08-27 10:46:30|115.22||115.2||115.22||115.2||8683
1630061220000|2021-08-27 10:47:00|||||||||1178
1630061260000|2021-08-27 10:47:40|||||||||8680
1630061280000|2021-08-27 10:48:00|115.22|115.18|115.22|115.18|115.22|115.18|115.22|115.16|2976
1630061290000|2021-08-27 10:48:10||115.16||115.18||115.18||115.16|141
1630061300000|2021-08-27 10:48:20|||||||||39
1630061310000|2021-08-27 10:48:30|||||||||4821
1630061320000|2021-08-27 10:48:40|115.24||115.22||115.24||115.22||0
1630061330000|2021-08-27 10:48:50|115.2|115.16|115.22|115.18|115.22|115.2|115.2|115.16|23182
1630061340000|2021-08-27 10:49:00||115.16||115.16||115.16||115.16|0
1630061350000|2021-08-27 10:49:10||115.18||115.16||115.18||115.16|0
1630061370000|2021-08-27 10:49:30||115.18||115.18||115.18||115.18|0
1630061380000|2021-08-27 10:49:40|115.24|115.2|115.24|115.2|115.26|115.2|115.24|115.18|4805
1630061400000|2021-08-27 10:50:00|115.28|115.22|115.28|115.24|115.28|115.24|115.28|115.22|7476
1630061410000|2021-08-27 10:50:10|115.3|115.26|115.32|115.26|115.32|115.26|115.3|115.26|0
1630061420000|2021-08-27 10:50:20||115.28||115.28||115.28||115.28|0
1630061430000|2021-08-27 10:50:30|||||||||1794
1630061450000|2021-08-27 10:50:50|||||||||8123
1630061460000|2021-08-27 10:51:00|115.34|115.3|115.36|115.3|115.36|115.3|115.34|115.28|1943
1630061470000|2021-08-27 10:51:10|115.38|115.32|115.38|115.34|115.4|115.34|115.38|115.32|0
1630061480000|2021-08-27 10:51:20|115.4||115.4||115.4||115.4||0
1630061490000|2021-08-27 10:51:30|115.38|115.36|115.4|115.34|115.4|115.38|115.36|115.32|33450
1630061500000|2021-08-27 10:51:40|115.38||115.4||115.4||115.38||0
1630061520000|2021-08-27 10:52:00|115.38||115.38||115.38||115.38||13
1630061530000|2021-08-27 10:52:10|||||||||10000
1630061550000|2021-08-27 10:52:30|115.4|115.36|115.44|115.4|115.44|115.4|115.4|115.34|6899
1630061560000|2021-08-27 10:52:40|115.46|115.42|115.46|115.4|115.46|115.42|115.46|115.4|10
1630061570000|2021-08-27 10:52:50||115.42||115.42||115.42||115.42|0
1630061580000|2021-08-27 10:53:00|115.48||115.48||115.48||115.48||0
1630061590000|2021-08-27 10:53:10|||||||||842
1630061600000|2021-08-27 10:53:20|115.46|115.4|115.4|115.34|115.46|115.4|115.38|115.32|11611
1630061630000|2021-08-27 10:53:50|||||||||775
1630061640000|2021-08-27 10:54:00|||||||||13882
1630061650000|2021-08-27 10:54:10|115.42|115.36|115.46|115.42|115.46|115.42|115.42|115.36|10277
1630061680000|2021-08-27 10:54:40|||||||||75
1630061690000|2021-08-27 10:54:50|115.44|115.4|115.4|115.36|115.44|115.42|115.4|115.36|6358
1630061700000|2021-08-27 10:55:00|||||||||1288
1630061710000|2021-08-27 10:55:10|115.38|115.34|115.38|115.34|115.4|115.34|115.38|115.34|4256
1630061720000|2021-08-27 10:55:20|115.4|115.36|115.4|115.34|115.4|115.36|115.38|115.34|0
1630061740000|2021-08-27 10:55:40||115.36||115.34||115.36||115.34|0
1630061750000|2021-08-27 10:55:50|115.42|115.36|115.48|115.42|115.48|115.44|115.42|115.36|2979
1630061760000|2021-08-27 10:56:00|115.5|115.44|115.52|115.46|115.54|115.46|115.5|115.44|2054
1630061790000|2021-08-27 10:56:30|||||||||50874
1630061800000|2021-08-27 10:56:40|115.54|115.48|115.56|115.5|115.56|115.5|115.54|115.48|20
1630061810000|2021-08-27 10:56:50|115.54||115.54||115.54||115.54||0
1630061820000|2021-08-27 10:57:00|115.52|115.48|115.5|115.46|115.54|115.5|115.5|115.46|8545
1630061860000|2021-08-27 10:57:40|||||||||3139
1630061870000|2021-08-27 10:57:50|115.48|115.42|115.5|115.46|115.5|115.46|115.46|115.42|13768
1630061880000|2021-08-27 10:58:00|115.48||115.5||115.5||115.48||0
1630061890000|2021-08-27 10:58:10||115.48||115.48||115.48||115.48|0
1630061900000|2021-08-27 10:58:20|||||||||9500
1630061910000|2021-08-27 10:58:30|115.52|115.5|115.5|115.48|115.52|115.5|115.5|115.48|3989
1630061940000|2021-08-27 10:59:00|115.52|115.5|115.52|115.5|115.54|115.5|115.52|115.48|3172
1630061950000|2021-08-27 10:59:10||115.48||115.48||115.5||115.48|0
1630061960000|2021-08-27 10:59:20||115.5||115.48||115.5||115.48|0
1630062000000|2021-08-27 11:00:00|115.54|115.5|115.56|115.5|115.6|115.52|115.54|115.5|6308
1630062010000|2021-08-27 11:00:10|115.58|115.52|115.56|115.5|115.58|115.52|115.56|115.5|0
1630062050000|2021-08-27 11:00:50|115.58|115.52|115.6|115.54|115.66|115.6|115.58|115.52|5551
1630062060000|2021-08-27 11:01:00|115.62||115.62||115.62||115.62||0
1630062080000|2021-08-27 11:01:20|115.6||115.62||115.62||115.6||10
1630062100000|2021-08-27 11:01:40|115.6||115.6||115.6||115.6||1050
1630062120000|2021-08-27 11:02:00||115.56||115.56||115.56||115.56|1
1630062130000|2021-08-27 11:02:10||115.58||115.56||115.58||115.56|423
1630062140000|2021-08-27 11:02:20|115.58|115.54|115.52|115.48|115.58|115.54|115.52|115.48|10365
1630062170000|2021-08-27 11:02:50|115.56|115.5|115.6|115.56|115.62|115.56|115.56|115.5|164
1630062180000|2021-08-27 11:03:00|115.64|115.58|115.62|115.56|115.64|115.58|115.6|115.56|6435
1630062200000|2021-08-27 11:03:20|115.6|115.54|115.6|115.54|115.6|115.54|115.6|115.54|0
1630062210000|2021-08-27 11:03:30|||||||||4420
1630062230000|2021-08-27 11:03:50|115.58|115.52|115.6|115.54|115.6|115.54|115.56|115.52|586
1630062240000|2021-08-27 11:04:00|115.58|115.52|115.56|115.52|115.58|115.52|115.56|115.52|1164
1630062250000|2021-08-27 11:04:10|115.58||115.58||115.58||115.58||0
1630062270000|2021-08-27 11:04:30||115.54||115.52||115.54||115.52|15
1630062280000|2021-08-27 11:04:40|115.6|115.54|115.6|115.54|115.6|115.54|115.6|115.52|0
1630062290000|2021-08-27 11:04:50|115.58|115.52|115.58|115.52|115.58|115.52|115.58|115.52|0
1630062300000|2021-08-27 11:05:00||115.54||115.54||115.54||115.54|0
1630062310000|2021-08-27 11:05:10|115.56|115.52|115.58|115.54|115.58|115.54|115.56|115.52|510
1630062380000|2021-08-27 11:06:20|115.56|115.52|115.58|115.54|115.58|115.54|115.56|115.52|277
1630062390000|2021-08-27 11:06:30|115.6|115.56|115.6|115.56|115.6|115.56|115.6|115.56|3484
1630062420000|2021-08-27 11:07:00|||||||||176
1630062430000|2021-08-27 11:07:10|115.62|115.58|115.62|115.58|115.62|115.58|115.62|115.58|0
1630062440000|2021-08-27 11:07:20|115.6|115.56|115.56|115.52|115.6|115.58|115.56|115.5|13812
1630062450000|2021-08-27 11:07:30|115.54|115.5|115.52|115.48|115.54|115.5|115.52|115.48|5295
1630062460000|2021-08-27 11:07:40|115.54||115.52||115.54||115.52||0
1630062470000|2021-08-27 11:07:50|115.54||115.54||115.54||115.52||0
1630062480000|2021-08-27 11:08:00|115.52|115.5|115.56|115.52|115.56|115.52|115.52|115.5|731
1630062490000|2021-08-27 11:08:10|||||||||2549
1630062520000|2021-08-27 11:08:40|115.54|115.5|115.56|115.52|115.56|115.52|115.52|115.5|1610
1630062530000|2021-08-27 11:08:50|115.54|115.5|115.54|115.52|115.54|115.52|115.54|115.5|1127
1630062550000|2021-08-27 11:09:10|||||||||2608
1630062590000|2021-08-27 11:09:50|115.52|115.5|115.52|115.5|115.52|115.5|115.52|115.48|10128
1630062600000|2021-08-27 11:10:00|115.5|115.48|115.5|115.48|115.5|115.48|115.5|115.48|1538
1630062610000|2021-08-27 11:10:10|115.52||115.52||115.52||115.52||10739
1630062620000|2021-08-27 11:10:20|||||||||1731
1630062630000|2021-08-27 11:10:30|115.54|115.5|115.54|115.52|115.56|115.52|115.54|115.5|11989
1630062640000|2021-08-27 11:10:40|115.52|115.5|115.52|115.48|115.54|115.5|115.52|115.48|2365
1630062700000|2021-08-27 11:11:40|115.5|115.5|115.52|115.48|115.52|115.5|115.5|115.48|3211
1630062710000|2021-08-27 11:11:50||115.5||115.48||115.5||115.48|0
1630062750000|2021-08-27 11:12:30|115.54|115.5|115.54|115.5|115.54|115.5|115.52|115.5|8044
1630062760000|2021-08-27 11:12:40|115.52|115.48|115.52|115.48|115.52|115.48|115.52|115.48|0
1630062770000|2021-08-27 11:12:50||115.5||115.5||115.5||115.5|0
1630062780000|2021-08-27 11:13:00||115.48||115.48||115.48||115.48|0
1630062790000|2021-08-27 11:13:10||115.5||115.48||115.5||115.48|0
1630062810000|2021-08-27 11:13:30|115.5|115.46|115.44|115.4|115.5|115.46|115.38|115.34|19231
1630062840000|2021-08-27 11:14:00|115.42||115.44||115.44||115.42||138
1630062890000|2021-08-27 11:14:50|115.46|115.42|115.46|115.42|115.5|115.44|115.46|115.42|8252
1630062900000|2021-08-27 11:15:00|115.5|115.44|115.5|115.44|115.5|115.44|115.46|115.42|728
1630062930000|2021-08-27 11:15:30|115.52|115.46|115.56|115.5|115.56|115.54|115.52|115.46|4493
1630062940000|2021-08-27 11:15:40|115.6|115.52|115.56|115.54|115.6|115.54|115.56|115.52|2550
1630062990000|2021-08-27 11:16:30|115.6|115.56|115.62|115.56|115.64|115.56|115.6|115.56|2091
1630063010000|2021-08-27 11:16:50|115.6|115.58|115.7|115.64|115.72|115.64|115.6|115.58|1645
1630063020000|2021-08-27 11:17:00|115.72|115.66|115.72|115.66|115.74|115.66|115.72|115.66|173
1630063030000|2021-08-27 11:17:10|115.74||115.74||115.74||115.74||0
1630063040000|2021-08-27 11:17:20|115.76|115.68|115.82|115.74|115.82|115.74|115.76|115.68|31
1630063050000|2021-08-27 11:17:30|115.84||115.82||115.84||115.82||0
1630063060000|2021-08-27 11:17:40|115.8|115.76|115.8|115.76|115.8|115.76|115.8|115.76|0
1630063070000|2021-08-27 11:17:50|115.82||115.82||115.82||115.82||0
1630063080000|2021-08-27 11:18:00|115.8|115.74|115.72|115.66|115.8|115.74|115.7|115.64|9711
1630063090000|2021-08-27 11:18:10|115.74|115.68|115.74|115.7|115.74|115.7|115.74|115.68|207
1630063100000|2021-08-27 11:18:20|115.72|115.68|115.72|115.68|115.72|115.68|115.72|115.68|500
1630063120000|2021-08-27 11:18:40|115.74||115.74||115.74||115.74||0
1630063130000|2021-08-27 11:18:50|115.72||115.72||115.74||115.72||0
1630063140000|2021-08-27 11:19:00|115.74||115.72||115.74||115.72||0
1630063150000|2021-08-27 11:19:10|115.7|115.64|115.66|115.6|115.7|115.64|115.64|115.58|613
1630063160000|2021-08-27 11:19:20||115.62||115.6||115.62||115.6|0
1630063170000|2021-08-27 11:19:30||115.62||115.6||115.62||115.6|0
1630063180000|2021-08-27 11:19:40||115.62||115.62||115.62||115.62|0
1630063190000|2021-08-27 11:19:50||115.6||115.6||115.6||115.6|0
1630063210000|2021-08-27 11:20:10|115.7|115.62|115.7|115.62|115.7|115.66|115.7|115.62|1536
1630063240000|2021-08-27 11:20:40|||||||||43214
1630063250000|2021-08-27 11:20:50||115.64||115.66||115.66||115.64|0
1630063260000|2021-08-27 11:21:00||115.64||115.66||115.66||115.64|9
1630063270000|2021-08-27 11:21:10|115.72|115.68|115.72|115.68|115.72|115.68|115.72|115.68|1502
1630063290000|2021-08-27 11:21:30|115.7|115.66|115.66|115.62|115.7|115.66|115.64|115.58|3869
1630063300000|2021-08-27 11:21:40|115.64|115.58|115.64|115.56|115.64|115.58|115.62|115.54|1001
1630063320000|2021-08-27 11:22:00|115.62||115.62||115.62||115.62||0
1630063330000|2021-08-27 11:22:10|115.64|115.58|115.62|115.56|115.64|115.6|115.62|115.56|1282
1630063340000|2021-08-27 11:22:20|115.64||115.64||115.64||115.64||0
1630063350000|2021-08-27 11:22:30|115.62|115.54|115.62|115.54|115.62|115.54|115.62|115.52|0
1630063360000|2021-08-27 11:22:40||115.56||115.56||115.56||115.56|0
1630063370000|2021-08-27 11:22:50|115.64|115.58|115.68|115.6|115.7|115.62|115.64|115.58|3601
1630063380000|2021-08-27 11:23:00|115.7|115.62|115.7|115.62|115.72|115.66|115.7|115.62|2152
1630063400000|2021-08-27 11:23:20||115.64||115.64||115.64||115.62|0
1630063420000|2021-08-27 11:23:40|115.68|115.6|115.66|115.6|115.68|115.6|115.66|115.56|210
1630063440000|2021-08-27 11:24:00|115.64|115.56|115.62|115.58|115.64|115.58|115.62|115.54|1
1630063450000|2021-08-27 11:24:10|115.64||115.62||115.64||115.62||0
1630063460000|2021-08-27 11:24:20|||||||||864
1630063470000|2021-08-27 11:24:30|||||||||7753
1630063530000|2021-08-27 11:25:30||115.6||115.58||115.6||115.58|5
1630063560000|2021-08-27 11:26:00|||||||||1661
1630063600000|2021-08-27 11:26:40|115.64|115.6|115.7|115.64|115.7|115.64|115.64|115.6|5658
1630063610000|2021-08-27 11:26:50|115.72||115.7||115.72||115.7||0
1630063630000|2021-08-27 11:27:10|115.68|115.62|115.68|115.62|115.68|115.62|115.68|115.62|0
1630063640000|2021-08-27 11:27:20|115.7|115.64|115.7|115.62|115.7|115.64|115.68|115.62|0
1630063650000|2021-08-27 11:27:30|115.68|115.68|115.68|115.64|115.7|115.68|115.68|115.62|17140
1630063680000|2021-08-27 11:28:00|115.7|115.66|115.74|115.68|115.74|115.7|115.7|115.66|7591
1630063690000|2021-08-27 11:28:10|115.72||115.72||115.72||115.72||0
1630063710000|2021-08-27 11:28:30||115.7||115.68||115.7||115.68|0
1630063740000|2021-08-27 11:29:00|115.7|115.66|115.64|115.58|115.7|115.66|115.64|115.58|6517
1630063750000|2021-08-27 11:29:10|115.62||115.62||115.62||115.62||6123
1630063760000|2021-08-27 11:29:20|||||||||420
1630063770000|2021-08-27 11:29:30|115.64|115.6|115.66|115.6|115.68|115.62|115.64|115.6|4000
1630063780000|2021-08-27 11:29:40|115.68||115.68||115.68||115.68||0
1630063790000|2021-08-27 11:29:50|115.66||115.68||115.68||115.66||850
1630063800000|2021-08-27 11:30:00|115.66||115.66||115.66||115.66||0
1630063820000|2021-08-27 11:30:20|115.68||115.66||115.68||115.66||1075
1630063840000|2021-08-27 11:30:40||115.62||115.6||115.62||115.6|0
1630063850000|2021-08-27 11:30:50|||||||||1430
1630063870000|2021-08-27 11:31:10||115.62||115.6||115.62||115.6|0
1630063940000|2021-08-27 11:32:20|||||||||17202
1630063960000|2021-08-27 11:32:40|115.64|115.58|115.68|115.64|115.68|115.66|115.6|115.58|13344
1630064020000|2021-08-27 11:33:40|115.66|115.62|115.62|115.58|115.66|115.62|115.62|115.58|10022
1630064040000|2021-08-27 11:34:00|115.6||115.6||115.6||115.6||0
1630064050000|2021-08-27 11:34:10|||||||||10000
1630064080000|2021-08-27 11:34:40|115.62|115.6|115.64|115.6|115.64|115.62|115.62|115.6|6905
1630064100000|2021-08-27 11:35:00|115.66|115.62|115.68|115.64|115.68|115.64|115.64|115.62|471
1630064110000|2021-08-27 11:35:10|||||||||104880
1630064170000|2021-08-27 11:36:10|115.7|115.66|115.72|115.66|115.74|115.68|115.7|115.66|1607
1630064180000|2021-08-27 11:36:20|115.74|115.68|115.82|115.74|115.82|115.76|115.74|115.68|1546
1630064190000|2021-08-27 11:36:30|115.8||115.78||115.8||115.78||0
1630064200000|2021-08-27 11:36:40|115.76|115.7|115.76|115.68|115.76|115.7|115.72|115.68|3382
1630064210000|2021-08-27 11:36:50|115.78|115.7|115.8|115.74|115.82|115.76|115.76|115.7|33049
1630064220000|2021-08-27 11:37:00|115.78||115.78||115.78||115.78||0
1630064230000|2021-08-27 11:37:10|115.8||115.8||115.8||115.78||0
1630064250000|2021-08-27 11:37:30|115.78||115.8||115.8||115.78||0
1630064260000|2021-08-27 11:37:40|115.78||115.78||115.78||115.78||0
1630064270000|2021-08-27 11:37:50|115.8||115.78||115.8||115.78||0
1630064310000|2021-08-27 11:38:30|115.76|115.72|115.76|115.72|115.76|115.72|115.76|115.72|2821
1630064320000|2021-08-27 11:38:40|115.74||115.74||115.76||115.74||0
1630064330000|2021-08-27 11:38:50|115.72|115.7|115.74|115.7|115.74|115.7|115.72|115.7|1585
1630064350000|2021-08-27 11:39:10|115.72||115.74||115.74||115.72||22
1630064390000|2021-08-27 11:39:50|115.72|115.68|115.72|115.66|115.72|115.68|115.7|115.66|4061
1630064400000|2021-08-27 11:40:00|115.7||115.72||115.72||115.7||0
1630064440000|2021-08-27 11:40:40|115.74|115.68|115.74|115.72|115.76|115.74|115.74|115.68|5288
1630064450000|2021-08-27 11:40:50|115.76||115.76||115.76||115.76||0
1630064460000|2021-08-27 11:41:00|115.74|115.7|115.66|115.64|115.74|115.7|115.66|115.64|9620
1630064470000|2021-08-27 11:41:10|115.68|115.66|115.68|115.64|115.68|115.66|115.68|115.64|18085
1630064480000|2021-08-27 11:41:20|115.66||115.68||115.68||115.66||215
1630064490000|2021-08-27 11:41:30|115.66|115.62|115.66|115.62|115.66|115.62|115.66|115.62|1611
1630064500000|2021-08-27 11:41:40|||||||||2162
1630064510000|2021-08-27 11:41:50|115.68|115.64|115.68|115.64|115.68|115.64|115.66|115.62|2818
1630064520000|2021-08-27 11:42:00|115.66||115.68||115.68||115.66||0
1630064550000|2021-08-27 11:42:30|115.7|115.66|115.74|115.7|115.74|115.7|115.7|115.66|4249
1630064560000|2021-08-27 11:42:40|115.72|115.68|115.72|115.68|115.72|115.7|115.72|115.68|7152
1630064580000|2021-08-27 11:43:00|115.7|115.66|115.68|115.66|115.7|115.66|115.68|115.66|2614
1630064590000|2021-08-27 11:43:10|||||||||4290
1630064600000|2021-08-27 11:43:20|115.7||115.7||115.72||115.7||4607
1630064630000|2021-08-27 11:43:50|115.68|115.64|115.66|115.64|115.68|115.64|115.66|115.64|1403
1630064640000|2021-08-27 11:44:00|115.64|115.62|115.7|115.64|115.7|115.64|115.64|115.62|216
1630064650000|2021-08-27 11:44:10|115.68|115.62|115.68|115.62|115.68|115.64|115.68|115.62|0
1630064660000|2021-08-27 11:44:20||115.64||115.64||115.64||115.62|19
1630064680000|2021-08-27 11:44:40|115.7|115.66|115.74|115.68|115.74|115.68|115.7|115.66|2515
1630064690000|2021-08-27 11:44:50|115.72|115.66|115.74|115.68|115.74|115.68|115.72|115.66|258
1630064700000|2021-08-27 11:45:00|115.76|115.7|115.76|115.72|115.76|115.72|115.76|115.7|0
1630064710000|2021-08-27 11:45:10|115.74|115.7|115.76|115.7|115.76|115.7|115.74|115.7|849
1630064720000|2021-08-27 11:45:20|||||||||3133
1630064740000|2021-08-27 11:45:40|||||||||5000
1630064750000|2021-08-27 11:45:50|115.74|115.66|115.72|115.68|115.74|115.68|115.7|115.64|1650
1630064760000|2021-08-27 11:46:00|115.7|115.64|115.68|115.64|115.72|115.64|115.66|115.64|1081
1630064770000|2021-08-27 11:46:10|115.66||115.66||115.66||115.66||0
1630064780000|2021-08-27 11:46:20|115.64|115.62|115.62|115.58|115.64|115.62|115.62|115.56|4664
1630064790000|2021-08-27 11:46:30|115.64||115.64||115.64||115.64||0
1630064800000|2021-08-27 11:46:40||115.6||115.58||115.6||115.58|0
1630064810000|2021-08-27 11:46:50|115.62||115.62||115.62||115.62||0
1630064820000|2021-08-27 11:47:00|115.6|115.56|115.62|115.58|115.62|115.58|115.6|115.54|1297
1630064840000|2021-08-27 11:47:20|||||||||1000
1630064850000|2021-08-27 11:47:30|115.64|115.6|115.64|115.58|115.64|115.6|115.64|115.58|1588
1630064860000|2021-08-27 11:47:40|115.62||115.62||115.62||115.62||0
1630064870000|2021-08-27 11:47:50|115.64|115.6|115.62|115.58|115.64|115.6|115.62|115.58|2015
1630064880000|2021-08-27 11:48:00|115.64|115.6|115.64|115.62|115.66|115.62|115.64|115.6|8228
1630064890000|2021-08-27 11:48:10|115.68|115.64|115.7|115.64|115.7|115.64|115.68|115.62|79
1630064900000|2021-08-27 11:48:20|115.68|115.62|115.66|115.62|115.68|115.62|115.66|115.6|99
1630064910000|2021-08-27 11:48:30|115.64|115.6|115.66|115.6|115.66|115.6|115.64|115.6|207
1630064920000|2021-08-27 11:48:40|115.64|115.58|115.6|115.54|115.64|115.58|115.6|115.54|1199
1630064930000|2021-08-27 11:48:50|115.58|115.52|115.58|115.52|115.58|115.52|115.58|115.52|0
1630064940000|2021-08-27 11:49:00|115.56|115.5|115.56|115.52|115.56|115.52|115.52|115.44|2178
1630064950000|2021-08-27 11:49:10|115.58|115.54|115.58|115.52|115.6|115.56|115.56|115.52|11498
1630064960000|2021-08-27 11:49:20|115.56|115.5|115.5|115.46|115.58|115.52|115.5|115.46|153
1630064970000|2021-08-27 11:49:30|115.52||115.5||115.52||115.5||0
1630064980000|2021-08-27 11:49:40|115.52|115.48|115.52|115.46|115.52|115.48|115.5|115.46|3352
1630064990000|2021-08-27 11:49:50|115.54|115.48|115.58|115.52|115.6|115.54|115.54|115.48|3225
1630065000000|2021-08-27 11:50:00|115.6|115.54|115.6|115.54|115.62|115.56|115.6|115.54|0
1630065010000|2021-08-27 11:50:10|115.58|115.52|115.5|115.46|115.58|115.52|115.5|115.46|6418
1630065030000|2021-08-27 11:50:30|115.48|115.44|115.56|115.48|115.56|115.5|115.48|115.42|2507
1630065040000|2021-08-27 11:50:40||115.5||115.5||115.5||115.5|0
1630065050000|2021-08-27 11:50:50|115.54||115.54||115.54||115.54||0
1630065060000|2021-08-27 11:51:00|115.52|115.46|115.54|115.5|115.54|115.5|115.52|115.44|506
1630065100000|2021-08-27 11:51:40|115.56|115.52|115.56|115.5|115.6|115.54|115.56|115.5|1439
1630065110000|2021-08-27 11:51:50|115.58|115.52|115.58|115.52|115.58|115.52|115.56|115.5|0
1630065120000|2021-08-27 11:52:00|115.56|115.5|115.54|115.5|115.56|115.5|115.54|115.5|75
1630065130000|2021-08-27 11:52:10|||||||||17841
1630065140000|2021-08-27 11:52:20|115.56|115.52|115.56|115.5|115.56|115.52|115.56|115.5|1678
1630065160000|2021-08-27 11:52:40|115.54|115.52|115.54|115.5|115.54|115.52|115.54|115.5|0
1630065170000|2021-08-27 11:52:50||115.52||115.52||115.52||115.52|0
1630065180000|2021-08-27 11:53:00|115.56|115.54|115.6|115.52|115.6|115.54|115.56|115.52|2183
1630065190000|2021-08-27 11:53:10|115.58|115.5|115.58|115.52|115.58|115.52|115.56|115.5|0
1630065200000|2021-08-27 11:53:20|115.56|115.5|115.56|115.5|115.58|115.52|115.56|115.5|0
1630065210000|2021-08-27 11:53:30|115.54|115.54|115.56|115.5|115.56|115.54|115.54|115.5|393
1630065220000|2021-08-27 11:53:40|115.54||115.54||115.54||115.54||735
1630065230000|2021-08-27 11:53:50|115.56||115.56||115.56||115.54||35000
1630065240000|2021-08-27 11:54:00|115.54|115.48|115.52|115.48|115.54|115.5|115.52|115.46|4804
1630065270000|2021-08-27 11:54:30|115.54|115.5|115.56|115.5|115.58|115.52|115.54|115.5|4565
1630065290000|2021-08-27 11:54:50|115.58|115.52|115.64|115.58|115.64|115.58|115.58|115.52|4800
1630065300000|2021-08-27 11:55:00|115.62|115.56|115.6|115.56|115.62|115.58|115.6|115.56|2000
1630065320000|2021-08-27 11:55:20|115.62||115.6||115.62||115.6||0
1630065330000|2021-08-27 11:55:30|115.64|115.58|115.64|115.58|115.66|115.6|115.64|115.58|196
1630065340000|2021-08-27 11:55:40|115.66||115.66||115.66||115.66||0
1630065360000|2021-08-27 11:56:00|115.64|115.56|115.62|115.56|115.64|115.56|115.62|115.56|0
1630065370000|2021-08-27 11:56:10|115.64|115.58|115.66|115.58|115.66|115.58|115.64|115.58|0
1630065450000|2021-08-27 11:57:30|115.64||115.64||115.64||115.64||0
1630065480000|2021-08-27 11:58:00|115.66|115.6|115.7|115.66|115.76|115.68|115.66|115.6|5815
1630065490000|2021-08-27 11:58:10|115.68|115.64|115.68|115.66|115.68|115.66|115.68|115.64|60
1630065500000|2021-08-27 11:58:20|115.7||115.7||115.7||115.7||0
1630065520000|2021-08-27 11:58:40|115.68||115.68||115.68||115.68||36000
1630065550000|2021-08-27 11:59:10|||||||||3000
1630065570000|2021-08-27 11:59:30|115.66|115.64|115.64|115.62|115.66|115.64|115.64|115.6|2491
1630065590000|2021-08-27 11:59:50|115.62|115.6|115.64|115.58|115.64|115.6|115.6|115.54|2141
1630065600000|2021-08-27 12:00:00|115.62|115.54|115.62|115.54|115.62|115.54|115.62|115.54|0
1630065610000|2021-08-27 12:00:10|115.64|115.56|115.64|115.58|115.68|115.64|115.64|115.56|5742
1630065620000|2021-08-27 12:00:20|115.66|115.6|115.64|115.6|115.66|115.6|115.64|115.58|0
1630065630000|2021-08-27 12:00:30|115.68|115.58|115.68|115.62|115.68|115.62|115.68|115.58|185
1630065670000|2021-08-27 12:01:10||115.64||115.62||115.64||115.62|0
1630065710000|2021-08-27 12:01:50||115.64||115.62||115.64||115.62|1729
1630065730000|2021-08-27 12:02:10|115.7|115.64|115.74|115.7|115.74|115.7|115.7|115.64|4956
1630065740000|2021-08-27 12:02:20|115.72|115.68|115.72|115.68|115.72|115.68|115.72|115.66|55
1630065750000|2021-08-27 12:02:30|115.74||115.74||115.74||115.72||163
1630065770000|2021-08-27 12:02:50|115.72||115.72||115.72||115.72||0
1630065780000|2021-08-27 12:03:00|115.7|115.66|115.66|115.62|115.7|115.66|115.64|115.62|7025
1630065800000|2021-08-27 12:03:20|||||||||864
1630065820000|2021-08-27 12:03:40|115.64||115.64||115.64||115.64||0
1630065830000|2021-08-27 12:03:50|||||||||4428
1630065840000|2021-08-27 12:04:00|115.62|115.58|115.62|115.58|115.62|115.58|115.62|115.58|52
1630065860000|2021-08-27 12:04:20|115.66|115.6|115.64|115.6|115.66|115.6|115.64|115.6|1782
1630065880000|2021-08-27 12:04:40|115.66|115.62|115.68|115.64|115.72|115.66|115.66|115.62|5555
1630065890000|2021-08-27 12:04:50|115.66|115.6|115.68|115.64|115.68|115.64|115.66|115.6|1021
1630065910000|2021-08-27 12:05:10|115.66||115.66||115.68||115.66||0
1630065920000|2021-08-27 12:05:20|||||||||15138
1630065930000|2021-08-27 12:05:30|115.7|115.66|115.68|115.64|115.72|115.66|115.66|115.64|4503
1630065970000|2021-08-27 12:06:10|115.7|115.66|115.7|115.66|115.7|115.66|115.7|115.66|164
1630065980000|2021-08-27 12:06:20||115.64||115.66||115.66||115.64|0
1630065990000|2021-08-27 12:06:30|115.68|115.64|115.68|115.64|115.68|115.64|115.66|115.64|117
1630066010000|2021-08-27 12:06:50||115.66||115.64||115.66||115.64|0
1630066040000|2021-08-27 12:07:20|115.66||115.66||115.68||115.66||0
1630066060000|2021-08-27 12:07:40|115.68|115.66|115.68|115.64|115.68|115.66|115.68|115.64|203
1630066070000|2021-08-27 12:07:50|115.66|115.62|115.64|115.62|115.66|115.62|115.64|115.6|3088
1630066080000|2021-08-27 12:08:00||115.6||115.6||115.6||115.58|559
1630066090000|2021-08-27 12:08:10|115.66|115.62|115.68|115.64|115.68|115.64|115.64|115.62|6382
1630066100000|2021-08-27 12:08:20|115.7||115.7||115.7||115.7||0
1630066110000|2021-08-27 12:08:30||115.66||115.66||115.68||115.64|1622
1630066130000|2021-08-27 12:08:50||115.68||115.66||115.68||115.66|0
1630066140000|2021-08-27 12:09:00|115.68|115.64|115.68|115.64|115.68|115.66|115.66|115.62|87
1630066150000|2021-08-27 12:09:10|115.7||115.7||115.7||115.7||0
1630066160000|2021-08-27 12:09:20||115.66||115.66||115.66||115.66|0
1630066200000|2021-08-27 12:10:00||115.64||115.64||115.64||115.64|5
1630066210000|2021-08-27 12:10:10|115.68||115.7||115.7||115.68||0
1630066220000|2021-08-27 12:10:20|115.68|115.66|115.7|115.66|115.7|115.66|115.68|115.66|0
1630066230000|2021-08-27 12:10:30||115.64||115.66||115.66||115.64|0
1630066240000|2021-08-27 12:10:40||115.64||115.66||115.66||115.64|0
1630066260000|2021-08-27 12:11:00||115.64||115.66||115.66||115.64|0
1630066270000|2021-08-27 12:11:10|115.72|115.68|115.72|115.68|115.72|115.68|115.7|115.68|11733
1630066280000|2021-08-27 12:11:20|115.7||115.72||115.72||115.7||23
1630066290000|2021-08-27 12:11:30|115.76|115.7|115.76|115.7|115.76|115.7|115.76|115.7|1515
1630066300000|2021-08-27 12:11:40|115.74|115.68|115.74|115.68|115.74|115.7|115.68|115.66|6266
1630066310000|2021-08-27 12:11:50|115.76|115.7|115.76|115.7|115.76|115.7|115.76|115.7|684
1630066320000|2021-08-27 12:12:00|115.74|115.68|115.68|115.66|115.74|115.7|115.68|115.64|955
1630066330000|2021-08-27 12:12:10|||||||||30
1630066340000|2021-08-27 12:12:20|115.72|115.68|115.72|115.66|115.72|115.68|115.72|115.66|118
1630066350000|2021-08-27 12:12:30|115.68|115.68|115.7|115.66|115.72|115.68|115.68|115.66|78
1630066360000|2021-08-27 12:12:40|115.72|115.68|115.78|115.72|115.8|115.74|115.72|115.66|3931
1630066370000|2021-08-27 12:12:50|115.8|115.74|115.8|115.74|115.82|115.74|115.78|115.72|1
1630066380000|2021-08-27 12:13:00|115.78||115.78||115.8||115.78||0
1630066390000|2021-08-27 12:13:10|||||||||2568
1630066420000|2021-08-27 12:13:40|||||||||21595
1630066430000|2021-08-27 12:13:50|||||||||853
1630066440000|2021-08-27 12:14:00|115.8|115.76|115.8|115.76|115.8|115.76|115.8|115.76|1536
1630066450000|2021-08-27 12:14:10|115.78|115.78|115.78|115.74|115.78|115.78|115.78|115.74|1500
1630066480000|2021-08-27 12:14:40|||||||||12700
1630066500000|2021-08-27 12:15:00||115.76||115.74||115.76||115.74|1716
1630066530000|2021-08-27 12:15:30|115.8|115.76|115.88|115.82|115.88|115.82|115.8|115.76|6207
1630066540000|2021-08-27 12:15:40|115.86|115.8|115.88|115.82|115.9|115.82|115.86|115.8|0
1630066550000|2021-08-27 12:15:50|115.9||115.9||115.9||115.88||0
1630066580000|2021-08-27 12:16:20|115.88|115.84|115.9|115.82|115.9|115.86|115.88|115.82|520
1630066590000|2021-08-27 12:16:30|115.88||115.88||115.88||115.88||0
1630066600000|2021-08-27 12:16:40|115.9||115.9||115.9||115.9||0
1630066610000|2021-08-27 12:16:50|115.88||115.88||115.88||115.88||0
1630066620000|2021-08-27 12:17:00|115.86|115.8|115.88|115.82|115.88|115.82|115.84|115.8|0
1630066630000|2021-08-27 12:17:10|115.86|115.8|115.88|115.82|115.88|115.82|115.86|115.8|0
1630066640000|2021-08-27 12:17:20||115.84||115.84||115.84||115.84|0
1630066660000|2021-08-27 12:17:40|115.9|115.86|115.98|115.9|115.98|115.92|115.9|115.86|5529
1630066670000|2021-08-27 12:17:50|115.96|115.88|115.94|115.88|115.96|115.9|115.92|115.88|799
1630066680000|2021-08-27 12:18:00||115.9||115.9||115.9||115.9|0
1630066690000|2021-08-27 12:18:10|115.92||115.94||115.94||115.92||0
1630066700000|2021-08-27 12:18:20|115.92|115.88|115.88|115.86|115.92|115.88|115.88|115.84|3557
1630066710000|2021-08-27 12:18:30|115.86|115.84|115.86|115.82|115.88|115.86|115.84|115.82|2701
1630066720000|2021-08-27 12:18:40||115.8||115.8||115.8||115.8|0
1630066730000|2021-08-27 12:18:50|115.84|115.78|115.8|115.76|115.86|115.78|115.8|115.72|2288
1630066740000|2021-08-27 12:19:00|115.78|115.72|115.8|115.72|115.8|115.76|115.76|115.72|2041
1630066770000|2021-08-27 12:19:30||115.74||115.74||115.76||115.74|2265
1630066780000|2021-08-27 12:19:40|115.84|115.76|115.82|115.76|115.84|115.8|115.82|115.76|1875
1630066810000|2021-08-27 12:20:10|115.84|115.78|115.8|115.74|115.86|115.82|115.78|115.74|7803
1630066820000|2021-08-27 12:20:20|115.82|115.76|115.82|115.76|115.82|115.76|115.82|115.76|200
1630066830000|2021-08-27 12:20:30|115.8|115.74|115.82|115.76|115.82|115.78|115.8|115.74|185
1630066840000|2021-08-27 12:20:40|115.8|115.74|115.8|115.76|115.8|115.76|115.8|115.74|2160
1630066850000|2021-08-27 12:20:50||115.74||115.76||115.76||115.74|0
1630066860000|2021-08-27 12:21:00|115.82|115.78|115.82|115.76|115.82|115.78|115.82|115.76|1062
1630066870000|2021-08-27 12:21:10||115.78||115.78||115.78||115.76|0
1630066880000|2021-08-27 12:21:20|||||||||8919
1630066910000|2021-08-27 12:21:50|115.8|115.76|115.72|115.7|115.8|115.76|115.72|115.7|6886
1630066920000|2021-08-27 12:22:00|115.74|115.68|115.74|115.7|115.76|115.7|115.72|115.68|2242
1630066930000|2021-08-27 12:22:10||115.68||115.68||115.68||115.68|106
1630066940000|2021-08-27 12:22:20|115.72|115.7|115.8|115.74|115.8|115.74|115.72|115.68|4839
1630066970000|2021-08-27 12:22:50|115.82|115.76|115.84|115.78|115.86|115.8|115.82|115.76|8525
1630066980000|2021-08-27 12:23:00|115.82||115.82||115.82||115.82||0
1630066990000|2021-08-27 12:23:10|115.84|115.8|115.88|115.8|115.88|115.82|115.84|115.8|9779
1630067000000|2021-08-27 12:23:20||115.82||115.82||115.82||115.82|0
1630067010000|2021-08-27 12:23:30|115.86||115.86||115.86||115.86||0
1630067020000|2021-08-27 12:23:40|115.84|115.8|115.86|115.8|115.86|115.8|115.84|115.8|71
1630067050000|2021-08-27 12:24:10|115.88|115.82|115.88|115.82|115.92|115.84|115.88|115.82|1076
1630067060000|2021-08-27 12:24:20|115.9|115.84|115.92|115.86|115.94|115.88|115.9|115.84|6868
1630067070000|2021-08-27 12:24:30|115.96|115.88|115.92|115.86|115.96|115.9|115.9|115.86|18052
1630067080000|2021-08-27 12:24:40|115.9|115.88|115.9|115.86|115.9|115.88|115.9|115.86|0
1630067090000|2021-08-27 12:24:50|115.88|115.84|115.88|115.82|115.88|115.84|115.86|115.82|4066
1630067100000|2021-08-27 12:25:00|115.86|115.8|115.84|115.78|115.86|115.8|115.82|115.76|134
1630067120000|2021-08-27 12:25:20|||||||||250
1630067130000|2021-08-27 12:25:30|115.82||115.84||115.84||115.82||155
1630067150000|2021-08-27 12:25:50|115.82||115.84||115.84||115.82||0
1630067160000|2021-08-27 12:26:00|115.82|115.8|115.84|115.78|115.84|115.8|115.82|115.78|2000
1630067190000|2021-08-27 12:26:30|115.82|115.76|115.82|115.78|115.84|115.78|115.8|115.76|3969
1630067200000|2021-08-27 12:26:40|||||||||100000
1630067210000|2021-08-27 12:26:50|115.8|115.76|115.78|115.74|115.8|115.78|115.76|115.74|3291
1630067220000|2021-08-27 12:27:00|115.76|115.72|115.78|115.74|115.78|115.74|115.74|115.72|6707
1630067230000|2021-08-27 12:27:10|115.82|115.76|115.78|115.74|115.82|115.76|115.78|115.74|10013
1630067240000|2021-08-27 12:27:20|115.82|115.76|115.82|115.76|115.82|115.78|115.82|115.76|152
1630067250000|2021-08-27 12:27:30|115.8||115.82||115.82||115.8||0
1630067260000|2021-08-27 12:27:40|115.8||115.8||115.8||115.8||0
1630067270000|2021-08-27 12:27:50|115.82||115.8||115.82||115.8||14
1630067280000|2021-08-27 12:28:00|115.82|115.78|115.82|115.78|115.82|115.78|115.82|115.78|0
1630067300000|2021-08-27 12:28:20|||||||||4680
1630067320000|2021-08-27 12:28:40|||||||||5000
1630067360000|2021-08-27 12:29:20|115.84|115.8|115.82|115.8|115.84|115.8|115.82|115.8|7651
1630067370000|2021-08-27 12:29:30|115.84||115.84||115.84||115.84||126
1630067380000|2021-08-27 12:29:40|115.82|115.78|115.84|115.78|115.86|115.78|115.8|115.78|4420
1630067390000|2021-08-27 12:29:50|115.86||115.86||115.86||115.86||0
1630067400000|2021-08-27 12:30:00|115.84||115.84||115.84||115.84||0
1630067450000|2021-08-27 12:30:50|115.8|115.76|115.84|115.78|115.84|115.78|115.8|115.74|7387
1630067460000|2021-08-27 12:31:00|115.82|115.74|115.8|115.76|115.82|115.76|115.8|115.74|5755
1630067470000|2021-08-27 12:31:10|||||||||5203
1630067480000|2021-08-27 12:31:20|115.82||115.8||115.82||115.8||0
1630067510000|2021-08-27 12:31:50|115.76|115.74|115.7|115.66|115.76|115.74|115.7|115.64|5865
1630067520000|2021-08-27 12:32:00||115.68||115.68||115.68||115.68|0
1630067560000|2021-08-27 12:32:40|115.68|115.66|115.68|115.66|115.68|115.66|115.68|115.66|2144
1630067570000|2021-08-27 12:32:50|115.7||115.68||115.7||115.68||138
1630067600000|2021-08-27 12:33:20|115.7|115.68|115.78|115.72|115.78|115.74|115.7|115.66|14301
1630067610000|2021-08-27 12:33:30|115.76|115.74|115.76|115.72|115.76|115.74|115.76|115.72|260
1630067620000|2021-08-27 12:33:40|115.74||115.76||115.76||115.74||0
1630067630000|2021-08-27 12:33:50|||||||||84
1630067640000|2021-08-27 12:34:00|115.74||115.76||115.76||115.74||148775
1630067650000|2021-08-27 12:34:10|115.78|115.82|115.84|115.78|115.86|115.82|115.78|115.74|136804
1630067660000|2021-08-27 12:34:20|115.82|115.8|115.8|115.74|115.82|115.8|115.8|115.74|169
1630067800000|2021-08-27 12:36:40|115.78||115.8||115.8||115.78||1044
1630067820000|2021-08-27 12:37:00|115.84|115.76|115.84|115.8|115.84|115.82|115.82|115.76|14160
1630067830000|2021-08-27 12:37:10|115.82|115.82|115.84|115.82|115.88|115.82|115.82|115.8|8691
1630067840000|2021-08-27 12:37:20||115.8||115.8||115.8||115.8|0
1630067850000|2021-08-27 12:37:30|115.88|115.82|115.92|115.86|115.94|115.86|115.84|115.8|6492
1630067860000|2021-08-27 12:37:40|115.9|115.84|115.86|115.82|115.9|115.84|115.86|115.8|8415
1630067870000|2021-08-27 12:37:50|115.88|115.84|115.92|115.84|115.92|115.84|115.88|115.84|23187
1630067880000|2021-08-27 12:38:00|115.88|115.86|115.88|115.84|115.9|115.88|115.88|115.84|3507
1630067900000|2021-08-27 12:38:20|115.9|115.86|115.9|115.84|115.92|115.86|115.9|115.84|3427
1630067910000|2021-08-27 12:38:30|115.88||115.88||115.88||115.88||0
1630067920000|2021-08-27 12:38:40|115.9|115.86|115.88|115.84|115.9|115.86|115.88|115.84|0
1630067930000|2021-08-27 12:38:50||115.86||115.84||115.86||115.84|447
1630067980000|2021-08-27 12:39:40|115.92|115.86|115.88|115.86|115.92|115.86|115.88|115.86|2827
1630067990000|2021-08-27 12:39:50|115.84|115.84|115.86|115.82|115.88|115.84|115.84|115.8|27009
1630068000000|2021-08-27 12:40:00|115.88|115.84|115.92|115.86|115.94|115.88|115.88|115.84|23235
1630068010000|2021-08-27 12:40:10|115.9|115.84|115.88|115.84|115.9|115.84|115.86|115.82|3662
1630068020000|2021-08-27 12:40:20|115.86||115.88||115.88||115.86||860
1630068030000|2021-08-27 12:40:30|115.9||115.88||115.9||115.88||0
1630068040000|2021-08-27 12:40:40|115.86|115.82|115.86|115.82|115.88|115.82|115.84|115.82|358
1630068050000|2021-08-27 12:40:50|115.88|115.84|115.88|115.86|115.88|115.86|115.86|115.84|455
1630068060000|2021-08-27 12:41:00|115.86|115.84|115.88|115.84|115.88|115.84|115.86|115.84|2287
1630068080000|2021-08-27 12:41:20|115.86||115.86||115.86||115.86||19
1630068090000|2021-08-27 12:41:30|115.88||115.88||115.88||115.88||0
1630068100000|2021-08-27 12:41:40|115.92|115.86|115.92|115.86|115.92|115.88|115.9|115.86|2795
1630068110000|2021-08-27 12:41:50|115.9|115.84|115.9|115.84|115.9|115.86|115.9|115.84|0
1630068120000|2021-08-27 12:42:00||115.86||115.86||115.86||115.86|0
1630068130000|2021-08-27 12:42:10|||||||||2575
1630068140000|2021-08-27 12:42:20|115.88|115.84|115.9|115.84|115.9|115.84|115.88|115.84|681
1630068150000|2021-08-27 12:42:30|115.88||115.88||115.88||115.88||21000
1630068200000|2021-08-27 12:43:20|115.86|115.86|115.88|115.84|115.88|115.86|115.86|115.84|1605
1630068250000|2021-08-27 12:44:10|115.9|115.86|115.88|115.84|115.92|115.9|115.88|115.84|23796
1630068260000|2021-08-27 12:44:20|115.9|115.86|115.92|115.86|115.92|115.86|115.88|115.86|2016
1630068290000|2021-08-27 12:44:50|115.9|115.84|115.92|115.86|115.92|115.86|115.9|115.84|1000
1630068300000|2021-08-27 12:45:00|||||||||1294
1630068310000|2021-08-27 12:45:10|115.94|115.88|116|115.96|116|115.98|115.92|115.88|26310
1630068320000|2021-08-27 12:45:20|115.98|115.94|115.92|115.9|115.98|115.96|115.92|115.9|5585
1630068360000|2021-08-27 12:46:00|115.9|115.88|115.98|115.9|115.98|115.92|115.9|115.86|11096
1630068370000|2021-08-27 12:46:10|115.96|115.92|115.98|115.94|116|115.94|115.96|115.92|2696
1630068400000|2021-08-27 12:46:40|116|115.96|116|115.96|116|115.96|115.98|115.94|1609
1630068420000|2021-08-27 12:47:00|115.98|115.94|115.96|115.94|115.98|115.94|115.96|115.94|6581
1630068430000|2021-08-27 12:47:10|115.98||115.96||115.98||115.96||1659
1630068450000|2021-08-27 12:47:30|115.94|115.92|115.92|115.86|115.94|115.92|115.92|115.86|21872
1630068460000|2021-08-27 12:47:40|115.94|115.88|115.92|115.88|115.94|115.9|115.92|115.88|2000
1630068470000|2021-08-27 12:47:50|115.9||115.92||115.92||115.9||86
1630068480000|2021-08-27 12:48:00|115.9||115.92||115.92||115.9||2000
1630068490000|2021-08-27 12:48:10|||||||||418
1630068520000|2021-08-27 12:48:40|115.9||115.92||115.92||115.9||0
1630068530000|2021-08-27 12:48:50|115.9|115.86|115.92|115.86|115.92|115.88|115.86|115.82|12217
1630068540000|2021-08-27 12:49:00|115.9|115.84|115.9|115.84|115.9|115.84|115.9|115.84|0
1630068550000|2021-08-27 12:49:10|||||||||1706
1630068560000|2021-08-27 12:49:20|115.88|115.86|115.9|115.86|115.9|115.86|115.88|115.86|2000
1630068600000|2021-08-27 12:50:00|115.88|115.84|115.88|115.84|115.88|115.86|115.86|115.84|7997
1630068610000|2021-08-27 12:50:10|||||||||425
1630068620000|2021-08-27 12:50:20|115.86|115.82|115.86|115.82|115.86|115.84|115.84|115.82|4227
1630068640000|2021-08-27 12:50:40|115.84|115.8|115.8|115.74|115.84|115.8|115.8|115.74|4494
1630068660000|2021-08-27 12:51:00|115.78|115.76|115.84|115.8|115.84|115.8|115.78|115.76|8930
1630068680000|2021-08-27 12:51:20|115.82|115.78|115.8|115.78|115.82|115.78|115.8|115.78|530
1630068700000|2021-08-27 12:51:40|115.78|115.74|115.78|115.72|115.78|115.74|115.78|115.7|3004
1630068710000|2021-08-27 12:51:50|115.76||115.76||115.76||115.76||0
1630068720000|2021-08-27 12:52:00|115.74|115.7|115.74|115.68|115.74|115.72|115.74|115.66|0
1630068730000|2021-08-27 12:52:10|115.72|115.66|115.72|115.68|115.74|115.68|115.72|115.66|0
1630068750000|2021-08-27 12:52:30||115.66||115.66||115.66||115.66|0
1630068760000|2021-08-27 12:52:40||115.68||115.68||115.68||115.68|0
1630068790000|2021-08-27 12:53:10|115.7|115.66|115.76|115.72|115.76|115.74|115.68|115.64|29147
1630068800000|2021-08-27 12:53:20|115.74|115.74|115.74|115.68|115.74|115.74|115.74|115.66|102
1630068810000|2021-08-27 12:53:30||115.7||115.68||115.7||115.68|0
1630068840000|2021-08-27 12:54:00|115.72|115.66|115.74|115.68|115.74|115.68|115.68|115.64|5853
1630068850000|2021-08-27 12:54:10||115.66||115.66||115.66||115.66|0
1630068860000|2021-08-27 12:54:20||115.68||115.68||115.68||115.68|0
1630068880000|2021-08-27 12:54:40|||||||||3528
1630068890000|2021-08-27 12:54:50|115.76|115.7|115.78|115.76|115.82|115.76|115.76|115.7|21029
1630068900000|2021-08-27 12:55:00|115.76|115.74|115.7|115.66|115.78|115.74|115.7|115.64|13514
1630068910000|2021-08-27 12:55:10|115.68|115.64|115.68|115.64|115.68|115.64|115.68|115.64|0
1630068920000|2021-08-27 12:55:20||115.66||115.64||115.66||115.64|11333
1630068930000|2021-08-27 12:55:30|115.7|115.66|115.72|115.68|115.72|115.7|115.7|115.66|9635
1630068940000|2021-08-27 12:55:40|115.7|115.7|115.7|115.68|115.7|115.7|115.7|115.64|1445
1630068950000|2021-08-27 12:55:50||115.64||115.64||115.68||115.64|80
1630068960000|2021-08-27 12:56:00|115.68|115.66|115.7|115.66|115.72|115.66|115.68|115.66|3646
1630068970000|2021-08-27 12:56:10|115.72|115.68|115.72|115.68|115.72|115.68|115.72|115.68|514
1630068980000|2021-08-27 12:56:20|115.7|115.66|115.7|115.68|115.7|115.68|115.7|115.66|0
1630068990000|2021-08-27 12:56:30|115.68|115.66|115.7|115.66|115.72|115.68|115.68|115.64|12651
1630069000000|2021-08-27 12:56:40|115.72|115.68|115.74|115.7|115.74|115.7|115.72|115.68|3031
1630069010000|2021-08-27 12:56:50|||||||||36
1630069020000|2021-08-27 12:57:00|115.72|115.68|115.74|115.7|115.78|115.74|115.72|115.66|13362
1630069030000|2021-08-27 12:57:10||115.68||115.68||115.68||115.68|0
1630069040000|2021-08-27 12:57:20|115.72|115.66|115.74|115.7|115.74|115.7|115.72|115.66|0
1630069060000|2021-08-27 12:57:40|115.72|115.66|115.72|115.66|115.72|115.7|115.7|115.66|1576
1630069080000|2021-08-27 12:58:00||115.7||115.7||115.7||115.7|0
1630069120000|2021-08-27 12:58:40|115.7|115.66|115.7|115.66|115.7|115.66|115.7|115.66|358
1630069140000|2021-08-27 12:59:00|115.68|115.64|115.68|115.66|115.68|115.66|115.68|115.64|11591
1630069150000|2021-08-27 12:59:10|115.66|115.64|115.64|115.62|115.66|115.64|115.64|115.62|4541
1630069160000|2021-08-27 12:59:20|115.66|115.64|115.68|115.64|115.68|115.64|115.66|115.64|19492
1630069200000|2021-08-27 13:00:00|115.7|115.66|115.78|115.74|115.78|115.74|115.7|115.66|20285
1630069210000|2021-08-27 13:00:10|115.76|115.7|115.72|115.7|115.76|115.7|115.7|115.68|3379
1630069220000|2021-08-27 13:00:20|115.74|115.72|115.74|115.72|115.78|115.74|115.74|115.7|4651
1630069230000|2021-08-27 13:00:30|115.78|115.74|115.76|115.72|115.78|115.74|115.76|115.72|843
1630069260000|2021-08-27 13:01:00|115.78|115.74|115.78|115.76|115.78|115.76|115.78|115.74|5231
1630069270000|2021-08-27 13:01:10|115.82|115.78|115.82|115.76|115.82|115.78|115.78|115.76|1507
1630069280000|2021-08-27 13:01:20|115.8|115.78|115.82|115.8|115.82|115.8|115.8|115.78|4992
1630069290000|2021-08-27 13:01:30|115.84|115.78|115.78|115.76|115.86|115.78|115.78|115.76|22372
1630069300000|2021-08-27 13:01:40|115.8|115.74|115.8|115.74|115.82|115.74|115.8|115.74|2053
1630069310000|2021-08-27 13:01:50|115.82|115.76|115.84|115.8|115.84|115.8|115.82|115.76|0
1630069320000|2021-08-27 13:02:00|115.82||115.82||115.82||115.82||0
1630069350000|2021-08-27 13:02:30|115.8|115.76|115.8|115.76|115.82|115.8|115.8|115.76|422
1630069380000|2021-08-27 13:03:00|115.78||115.8||115.8||115.78||4265
1630069410000|2021-08-27 13:03:30|||||||||5000
1630069420000|2021-08-27 13:03:40|115.82|115.78|115.8|115.74|115.82|115.78|115.8|115.74|2204
1630069430000|2021-08-27 13:03:50|115.78||115.76||115.78||115.76||0
1630069450000|2021-08-27 13:04:10|115.78|115.76|115.76|115.74|115.8|115.76|115.76|115.74|6874
1630069460000|2021-08-27 13:04:20|115.8|115.76|115.8|115.76|115.8|115.76|115.8|115.74|143
1630069500000|2021-08-27 13:05:00|115.78|115.74|115.76|115.74|115.8|115.74|115.76|115.74|2681
1630069510000|2021-08-27 13:05:10|115.78|115.76|115.8|115.76|115.8|115.76|115.78|115.74|2453
1630069540000|2021-08-27 13:05:40|115.82|115.78|115.82|115.8|115.82|115.8|115.82|115.76|3640
1630069550000|2021-08-27 13:05:50|115.84|115.82|115.84|115.8|115.86|115.82|115.82|115.8|4227
1630069560000|2021-08-27 13:06:00|115.82|115.78|115.8|115.76|115.82|115.78|115.8|115.76|5569
1630069570000|2021-08-27 13:06:10|115.78|115.72|115.78|115.72|115.78|115.72|115.76|115.72|2805
1630069580000|2021-08-27 13:06:20|||||||||1708
1630069590000|2021-08-27 13:06:30||115.74||115.74||115.74||115.74|0
1630069600000|2021-08-27 13:06:40|115.8|115.76|115.82|115.76|115.82|115.78|115.78|115.76|10173
1630069610000|2021-08-27 13:06:50|115.8||115.8||115.8||115.8||316
1630069620000|2021-08-27 13:07:00|115.82||115.82||115.82||115.82||42
1630069640000|2021-08-27 13:07:20|115.84|115.78|115.86|115.82|115.88|115.84|115.84|115.78|10294
1630069650000|2021-08-27 13:07:30|115.84|115.8|115.84|115.78|115.84|115.8|115.8|115.76|7152
1630069660000|2021-08-27 13:07:40||115.8||115.8||115.8||115.8|0
1630069670000|2021-08-27 13:07:50|115.86|115.82|115.9|115.84|115.9|115.84|115.86|115.82|3346
1630069680000|2021-08-27 13:08:00|115.88||115.9||115.9||115.88||0
1630069690000|2021-08-27 13:08:10|115.92|115.86|115.92|115.86|115.92|115.88|115.9|115.86|0
1630069710000|2021-08-27 13:08:30||115.88||115.88||115.88||115.86|0
1630069720000|2021-08-27 13:08:40|||||||||1008
1630069730000|2021-08-27 13:08:50|115.94|115.9|115.98|115.92|115.98|115.92|115.94|115.9|3263
1630069740000|2021-08-27 13:09:00|116|115.94|116|115.96|116|115.96|115.98|115.94|0
1630069750000|2021-08-27 13:09:10|115.98|115.94|115.92|115.88|115.98|115.94|115.9|115.88|3161
1630069760000|2021-08-27 13:09:20|115.9|115.86|115.9|115.88|115.9|115.88|115.9|115.84|180
1630069770000|2021-08-27 13:09:30|||||||||875
1630069780000|2021-08-27 13:09:40|115.88|115.86|115.84|115.8|115.88|115.86|115.84|115.8|3042
1630069790000|2021-08-27 13:09:50|||||||||958
1630069810000|2021-08-27 13:10:10|115.82|115.76|115.82|115.76|115.82|115.76|115.8|115.76|5500
1630069820000|2021-08-27 13:10:20|||||||||15000
1630069860000|2021-08-27 13:11:00|115.8|115.74|115.88|115.82|115.88|115.84|115.76|115.72|27957
1630069870000|2021-08-27 13:11:10|||||||||783
1630069880000|2021-08-27 13:11:20|115.86||115.86||115.86||115.86||0
1630069910000|2021-08-27 13:11:50||115.8||115.82||115.82||115.8|0
1630069930000|2021-08-27 13:12:10||115.8||115.8||115.82||115.8|0
1630069940000|2021-08-27 13:12:20||115.82||115.82||115.82||115.82|0
1630069960000|2021-08-27 13:12:40|115.84|115.8|115.82|115.8|115.84|115.82|115.82|115.8|0
1630069970000|2021-08-27 13:12:50|115.84|115.82|115.82|115.8|115.84|115.82|115.82|115.8|1123
1630069980000|2021-08-27 13:13:00|115.84|115.82|115.9|115.84|115.9|115.84|115.84|115.82|3787
1630069990000|2021-08-27 13:13:10|115.86|115.82|115.86|115.84|115.86|115.84|115.86|115.82|185
1630070000000|2021-08-27 13:13:20|115.9|115.86|115.88|115.84|115.9|115.86|115.88|115.84|744
1630070010000|2021-08-27 13:13:30|115.9|115.86|115.9|115.84|115.9|115.86|115.9|115.84|0
1630070020000|2021-08-27 13:13:40||115.86||115.86||115.86||115.84|148
1630070030000|2021-08-27 13:13:50|115.88|115.84|115.88|115.84|115.88|115.86|115.88|115.84|0
1630070050000|2021-08-27 13:14:10||115.86||115.84||115.86||115.84|270
1630070060000|2021-08-27 13:14:20|115.86|115.86|115.86|115.84|115.86|115.86|115.86|115.84|5706
1630070080000|2021-08-27 13:14:40|115.84|115.82|115.84|115.82|115.84|115.82|115.84|115.8|3965
1630070100000|2021-08-27 13:15:00|115.82|115.8|115.82|115.8|115.82|115.8|115.82|115.8|1009
1630070110000|2021-08-27 13:15:10|115.84|115.82|115.86|115.82|115.86|115.84|115.82|115.8|10943
1630070120000|2021-08-27 13:15:20|115.88||115.88||115.88||115.88||0
1630070130000|2021-08-27 13:15:30|||||||||1265
1630070150000|2021-08-27 13:15:50|||||||||103
1630070170000|2021-08-27 13:16:10|115.9|115.84|115.9|115.88|115.92|115.88|115.9|115.84|9550
1630070190000|2021-08-27 13:16:30|115.88|115.86|115.88|115.84|115.88|115.86|115.86|115.84|3414
1630070210000|2021-08-27 13:16:50|115.86|115.82|115.88|115.84|115.88|115.84|115.84|115.78|5150
1630070220000|2021-08-27 13:17:00|115.86|115.82|115.84|115.78|115.86|115.82|115.82|115.76|3076
1630070230000|2021-08-27 13:17:10|115.82|115.8|115.82|115.8|115.82|115.8|115.82|115.8|0
1630070260000|2021-08-27 13:17:40|115.84|115.82|115.9|115.84|115.92|115.88|115.84|115.82|7292
1630070270000|2021-08-27 13:17:50|115.92|115.86|115.92|115.86|115.92|115.86|115.92|115.86|2155
1630070280000|2021-08-27 13:18:00|115.9|115.88|115.96|115.92|115.96|115.92|115.9|115.88|3039
1630070290000|2021-08-27 13:18:10|115.94|115.9|115.94|115.9|115.94|115.9|115.94|115.9|5057
1630070300000|2021-08-27 13:18:20|115.92|115.88|115.9|115.86|115.92|115.88|115.88|115.84|4053
1630070310000|2021-08-27 13:18:30|115.88|115.84|115.88|115.84|115.88|115.84|115.86|115.82|2589
1630070330000|2021-08-27 13:18:50|115.86|115.82|115.86|115.82|115.86|115.82|115.86|115.78|291
1630070340000|2021-08-27 13:19:00|115.88|115.84|115.9|115.86|115.9|115.86|115.88|115.84|7850
1630070350000|2021-08-27 13:19:10|115.92|115.88|115.92|115.88|115.92|115.88|115.92|115.86|8753
1630070360000|2021-08-27 13:19:20|115.9|115.86|115.88|115.82|115.9|115.86|115.88|115.82|17
1630070370000|2021-08-27 13:19:30||115.84||115.84||115.84||115.84|0
1630070380000|2021-08-27 13:19:40|115.86|115.82|115.86|115.82|115.86|115.82|115.86|115.82|75
1630070390000|2021-08-27 13:19:50||115.84||115.82||115.84||115.82|0
1630070400000|2021-08-27 13:20:00||115.84||115.82||115.84||115.82|0
1630070420000|2021-08-27 13:20:20|||||||||5672
1630070430000|2021-08-27 13:20:30|115.88|115.84|115.9|115.84|115.9|115.86|115.86|115.84|5458
1630070440000|2021-08-27 13:20:40||115.86||115.86||115.86||115.84|0
1630070450000|2021-08-27 13:20:50||115.84||115.84||115.86||115.84|0
1630070460000|2021-08-27 13:21:00||115.86||115.86||115.86||115.86|0
1630070490000|2021-08-27 13:21:30|115.92|115.88|115.92|115.88|115.92|115.9|115.9|115.86|11572
1630070500000|2021-08-27 13:21:40|115.94|115.9|115.96|115.9|115.96|115.9|115.94|115.9|711
1630070510000|2021-08-27 13:21:50|115.98|115.92|115.96|115.9|115.98|115.92|115.96|115.9|3480
1630070520000|2021-08-27 13:22:00|115.94|115.88|115.9|115.88|115.94|115.88|115.88|115.86|8931
1630070530000|2021-08-27 13:22:10|115.92|115.9|115.9|115.88|115.94|115.9|115.9|115.88|9167
1630070610000|2021-08-27 13:23:30|115.88|115.86|115.86|115.82|115.88|115.86|115.84|115.82|10948
1630070620000|2021-08-27 13:23:40|115.88|115.84|115.9|115.86|115.9|115.88|115.88|115.84|13009
1630070630000|2021-08-27 13:23:50|||||||||1389
1630070640000|2021-08-27 13:24:00||115.88||115.88||115.88||115.86|30
1630070650000|2021-08-27 13:24:10||115.86||115.88||115.88||115.86|0
1630070660000|2021-08-27 13:24:20|115.94|115.9|115.88|115.84|115.94|115.9|115.86|115.84|11313
1630070670000|2021-08-27 13:24:30|||||||||2157
1630070700000|2021-08-27 13:25:00|115.9|115.86|115.92|115.88|115.94|115.88|115.9|115.86|3698
1630070710000|2021-08-27 13:25:10|||||||||1391
1630070720000|2021-08-27 13:25:20|115.9||115.92||115.92||115.9||400
1630070750000|2021-08-27 13:25:50|115.9|115.86|115.9|115.84|115.9|115.86|115.86|115.82|7977
1630070760000|2021-08-27 13:26:00|115.88|115.82|115.82|115.8|115.88|115.84|115.82|115.8|1477
1630070780000|2021-08-27 13:26:20|115.8|115.78|115.86|115.82|115.88|115.84|115.8|115.78|6548
1630070790000|2021-08-27 13:26:30|115.88||115.86||115.88||115.84||0
1630070800000|2021-08-27 13:26:40|115.84|115.8|115.84|115.8|115.86|115.8|115.84|115.8|416
1630070810000|2021-08-27 13:26:50|115.86|115.82|115.86|115.82|115.86|115.84|115.84|115.8|704
1630070840000|2021-08-27 13:27:20|115.88|115.84|115.88|115.84|115.9|115.86|115.88|115.84|8791
1630070850000|2021-08-27 13:27:30|115.9|115.86|115.9|115.86|115.9|115.86|115.9|115.86|9238
1630070860000|2021-08-27 13:27:40||115.88||115.86||115.88||115.86|12487
1630070880000|2021-08-27 13:28:00|115.92|115.88|115.92|115.86|115.96|115.92|115.9|115.86|6999
1630070890000|2021-08-27 13:28:10|115.9||115.9||115.9||115.9||0
1630070900000|2021-08-27 13:28:20||115.88||115.86||115.88||115.86|6421
1630070910000|2021-08-27 13:28:30||115.88||115.88||115.88||115.88|61617
1630070930000|2021-08-27 13:28:50|115.94|115.9|115.96|115.9|115.96|115.9|115.94|115.9|1200
1630070940000|2021-08-27 13:29:00|115.94|115.88|115.9|115.86|115.96|115.88|115.86|115.84|60000
1630070970000|2021-08-27 13:29:30|115.88|115.84|115.9|115.86|115.9|115.86|115.86|115.82|15503
1630070980000|2021-08-27 13:29:40||115.84||115.84||115.84||115.84|0
1630070990000|2021-08-27 13:29:50||115.86||115.86||115.86||115.86|0
1630071000000|2021-08-27 13:30:00|115.92|115.88|115.98|115.94|116|115.96|115.92|115.88|18824
1630071010000|2021-08-27 13:30:10|115.96|115.92|115.88|115.86|115.96|115.92|115.88|115.86|31768
1630071020000|2021-08-27 13:30:20|115.86|115.82|115.78|115.72|115.88|115.82|115.78|115.72|2813
1630071030000|2021-08-27 13:30:30|115.76|115.7|115.86|115.8|115.86|115.8|115.74|115.68|11765
1630071040000|2021-08-27 13:30:40|115.84|115.82|115.82|115.76|115.88|115.86|115.8|115.76|21861
1630071050000|2021-08-27 13:30:50|115.8||115.8||115.8||115.8||0
1630071060000|2021-08-27 13:31:00|115.78|115.74|115.78|115.76|115.82|115.76|115.72|115.68|27797
1630071070000|2021-08-27 13:31:10|115.8|115.78|115.86|115.82|115.86|115.82|115.8|115.78|7065
1630071080000|2021-08-27 13:31:20|115.84|115.8|115.78|115.74|115.84|115.8|115.76|115.74|15647
1630071090000|2021-08-27 13:31:30|115.8|115.76|115.84|115.8|115.9|115.84|115.8|115.74|12035
1630071100000|2021-08-27 13:31:40|115.82|115.82|115.82|115.76|115.88|115.82|115.8|115.76|18041
1630071110000|2021-08-27 13:31:50|115.8|115.74|115.82|115.78|115.86|115.8|115.78|115.74|12357
1630071120000|2021-08-27 13:32:00|115.84|115.76|115.82|115.8|115.84|115.82|115.82|115.76|10627
1630071130000|2021-08-27 13:32:10|115.84|115.82|115.84|115.8|115.86|115.84|115.84|115.8|8486
1630071140000|2021-08-27 13:32:20|115.86|115.82|115.8|115.76|115.86|115.82|115.8|115.74|4629
1630071150000|2021-08-27 13:32:30|115.82|115.78|115.86|115.8|115.9|115.84|115.82|115.78|14764
1630071160000|2021-08-27 13:32:40|115.84|115.82|115.84|115.82|115.84|115.82|115.84|115.8|1
1630071170000|2021-08-27 13:32:50|115.86|115.84|115.88|115.84|115.9|115.84|115.86|115.82|8483
1630071180000|2021-08-27 13:33:00|115.9|115.86|115.84|115.8|115.94|115.9|115.84|115.8|16539
1630071190000|2021-08-27 13:33:10|115.86|115.82|115.82|115.8|115.86|115.84|115.8|115.78|23388
1630071210000|2021-08-27 13:33:30|115.8|115.78|115.78|115.74|115.82|115.78|115.76|115.74|17601
1630071220000|2021-08-27 13:33:40|||||||||31
1630071230000|2021-08-27 13:33:50|115.8|115.76|115.9|115.84|115.9|115.86|115.8|115.76|35498
1630071240000|2021-08-27 13:34:00|115.88|115.82|115.86|115.82|115.88|115.82|115.86|115.8|2570
1630071250000|2021-08-27 13:34:10||115.8||115.82||115.82||115.8|56
1630071260000|2021-08-27 13:34:20|115.9|115.84|115.9|115.88|115.9|115.88|115.9|115.84|7962
1630071270000|2021-08-27 13:34:30|115.88|115.86|115.88|115.82|115.88|115.86|115.86|115.82|1515
1630071280000|2021-08-27 13:34:40|115.86||115.86||115.86||115.86||0
1630071320000|2021-08-27 13:35:20|115.88|115.84|115.9|115.86|115.94|115.88|115.86|115.82|5015
1630071330000|2021-08-27 13:35:30|115.92|115.88|115.98|115.94|116|115.94|115.92|115.88|33416
1630071340000|2021-08-27 13:35:40|115.96|115.92|115.96|115.92|115.98|115.94|115.94|115.92|20982
1630071350000|2021-08-27 13:35:50|115.98|115.94|115.96|115.94|115.98|115.96|115.96|115.94|3433
1630071360000|2021-08-27 13:36:00|115.94|115.92|115.94|115.92|115.96|115.94|115.94|115.92|14213
1630071370000|2021-08-27 13:36:10|115.96|115.94|116.14|116.1|116.16|116.1|115.96|115.94|27202
1630071380000|2021-08-27 13:36:20|116.12|116.12|116.18|116.14|116.18|116.16|116.12|116.1|9123
1630071390000|2021-08-27 13:36:30|116.2|116.16|116.22|116.18|116.24|116.22|116.2|116.16|23231
1630071400000|2021-08-27 13:36:40|116.2|116.16|116.28|116.24|116.3|116.24|116.2|116.16|12584
1630071410000|2021-08-27 13:36:50|116.3|116.26|116.24|116.2|116.32|116.26|116.24|116.2|2760
1630071420000|2021-08-27 13:37:00|116.26|116.22|116.34|116.28|116.36|116.3|116.24|116.22|23751
1630071430000|2021-08-27 13:37:10|116.32|116.26|116.34|116.28|116.34|116.28|116.26|116.22|18349
1630071440000|2021-08-27 13:37:20|116.32|116.3|116.32|116.3|116.38|116.34|116.32|116.28|7600
1630071450000|2021-08-27 13:37:30|116.3|116.28|116.22|116.18|116.3|116.28|116.22|116.16|12162
1630071460000|2021-08-27 13:37:40|116.26|116.2|116.22|116.18|116.26|116.22|116.2|116.16|5854
1630071470000|2021-08-27 13:37:50|116.24|116.2|116.28|116.24|116.32|116.24|116.24|116.2|6397
1630071480000|2021-08-27 13:38:00|116.3|116.26|116.26|116.24|116.3|116.26|116.26|116.24|1389
1630071490000|2021-08-27 13:38:10||116.22||116.22||116.22||116.22|2871
1630071510000|2021-08-27 13:38:30|116.24|116.24|116.28|116.22|116.3|116.24|116.24|116.22|6293
1630071520000|2021-08-27 13:38:40|116.26|116.24|116.28|116.24|116.28|116.24|116.26|116.22|4950
1630071530000|2021-08-27 13:38:50|116.3|116.26|116.3|116.26|116.3|116.28|116.28|116.26|996
1630071540000|2021-08-27 13:39:00||116.28||116.28||116.28||116.26|0
1630071560000|2021-08-27 13:39:20|||||||||10941
1630071570000|2021-08-27 13:39:30|116.32|116.3|116.34|116.3|116.36|116.32|116.32|116.28|8754
1630071580000|2021-08-27 13:39:40|116.32|116.28|116.36|116.32|116.36|116.32|116.32|116.28|0
1630071590000|2021-08-27 13:39:50|116.34|116.34|116.28|116.24|116.34|116.34|116.26|116.24|10469
1630071600000|2021-08-27 13:40:00|116.26|116.26|116.28|116.24|116.32|116.28|116.26|116.24|6034
1630071610000|2021-08-27 13:40:10|116.26|116.26|116.22|116.2|116.26|116.26|116.22|116.18|4338
1630071620000|2021-08-27 13:40:20|||||||||16
1630071630000|2021-08-27 13:40:30|116.26|116.22|116.34|116.3|116.34|116.3|116.26|116.2|18974
1630071640000|2021-08-27 13:40:40|116.32|116.28|116.28|116.24|116.32|116.28|116.28|116.22|14965
1630071650000|2021-08-27 13:40:50|116.3|116.26|116.26|116.22|116.34|116.26|116.22|116.16|11553
1630071660000|2021-08-27 13:41:00|116.28|116.24|116.26|116.22|116.3|116.26|116.26|116.2|1946
1630071670000|2021-08-27 13:41:10|116.24|116.2|116.2|116.16|116.24|116.22|116.18|116.12|14545
1630071680000|2021-08-27 13:41:20|116.18||116.18||116.2||116.18||5130
1630071690000|2021-08-27 13:41:30|116.16|116.14|116.24|116.18|116.24|116.18|116.16|116.12|12127
1630071700000|2021-08-27 13:41:40|116.22|116.2|116.24|116.18|116.24|116.2|116.22|116.16|8027
1630071710000|2021-08-27 13:41:50|116.22|116.16|116.18|116.16|116.22|116.16|116.18|116.16|0
1630071720000|2021-08-27 13:42:00|116.2|116.18|116.24|116.2|116.24|116.2|116.2|116.18|1849
1630071730000|2021-08-27 13:42:10|116.28|116.22|116.26|116.22|116.3|116.26|116.26|116.2|7913
1630071740000|2021-08-27 13:42:20|116.3|116.24|116.26|116.22|116.3|116.24|116.26|116.22|5546
1630071750000|2021-08-27 13:42:30|116.24|116.24|116.26|116.22|116.26|116.24|116.24|116.22|108
1630071760000|2021-08-27 13:42:40||116.24||116.24||116.24||116.22|0
1630071770000|2021-08-27 13:42:50|116.28|116.26|116.28|116.24|116.3|116.26|116.28|116.24|2782
1630071780000|2021-08-27 13:43:00|116.3|116.26|116.3|116.26|116.3|116.26|116.28|116.24|1774
1630071790000|2021-08-27 13:43:10|116.32|116.28|116.28|116.24|116.32|116.3|116.28|116.24|7410
1630071800000|2021-08-27 13:43:20|116.26|116.22|116.26|116.22|116.26|116.22|116.26|116.22|1187
1630071810000|2021-08-27 13:43:30||116.24||116.24||116.24||116.24|8601
1630071820000|2021-08-27 13:43:40|116.28|116.26|116.3|116.28|116.32|116.3|116.26|116.24|12789
1630071830000|2021-08-27 13:43:50|116.28|116.26|116.3|116.26|116.32|116.26|116.28|116.26|3602
1630071840000|2021-08-27 13:44:00|116.28||116.3||116.3||116.28||0
1630071850000|2021-08-27 13:44:10|116.28||116.28||116.28||116.28||0
1630071860000|2021-08-27 13:44:20|116.26|116.24|116.24|116.2|116.28|116.24|116.22|116.16|8924
1630071870000|2021-08-27 13:44:30|116.26|116.22|116.24|116.22|116.28|116.26|116.24|116.22|11162
1630071880000|2021-08-27 13:44:40|116.26|116.24|116.28|116.24|116.3|116.26|116.26|116.24|8420
1630071890000|2021-08-27 13:44:50|116.3|116.26|116.34|116.32|116.38|116.32|116.3|116.26|6279
1630071900000|2021-08-27 13:45:00|116.36|116.34|116.36|116.32|116.4|116.38|116.36|116.32|11790
1630071910000|2021-08-27 13:45:10|116.34|116.34|116.34|116.32|116.34|116.34|116.34|116.32|847
1630071920000|2021-08-27 13:45:20|116.36|116.34|116.4|116.36|116.4|116.36|116.36|116.34|3933
1630071930000|2021-08-27 13:45:30|116.38|116.38|116.4|116.36|116.4|116.38|116.38|116.36|24293
1630071940000|2021-08-27 13:45:40|116.38|116.34|116.36|116.32|116.38|116.36|116.36|116.32|9315
1630071950000|2021-08-27 13:45:50|116.38|116.34|116.38|116.32|116.4|116.34|116.38|116.32|3486
1630071960000|2021-08-27 13:46:00|116.4|116.34|116.44|116.4|116.44|116.4|116.4|116.34|12213
1630071970000|2021-08-27 13:46:10|116.46|116.42|116.48|116.42|116.48|116.44|116.46|116.42|18145
1630071980000|2021-08-27 13:46:20|116.46||116.46||116.48||116.46||0
1630072000000|2021-08-27 13:46:40|116.48|116.44|116.44|116.42|116.48|116.44|116.44|116.4|14216
1630072010000|2021-08-27 13:46:50|116.42|116.4|116.38|116.36|116.42|116.4|116.38|116.36|4810
1630072020000|2021-08-27 13:47:00|116.4||116.4||116.4||116.4||10971
1630072030000|2021-08-27 13:47:10|116.38||116.4||116.4||116.38||4
1630072040000|2021-08-27 13:47:20|116.38|116.34|116.38|116.32|116.38|116.34|116.38|116.32|12273
1630072050000|2021-08-27 13:47:30||116.34||116.36||116.36||116.34|0
1630072080000|2021-08-27 13:48:00|116.36|116.32|116.44|116.4|116.48|116.42|116.36|116.32|29009
1630072090000|2021-08-27 13:48:10|116.46|116.42|116.46|116.42|116.48|116.42|116.46|116.42|918
1630072100000|2021-08-27 13:48:20|116.44|116.4|116.42|116.38|116.44|116.4|116.4|116.36|1950
1630072110000|2021-08-27 13:48:30|116.4|116.4|116.48|116.44|116.48|116.44|116.4|116.4|5571
1630072120000|2021-08-27 13:48:40|116.46|116.42|116.46|116.4|116.48|116.42|116.46|116.4|82
1630072130000|2021-08-27 13:48:50|116.44||116.46||116.48||116.44||850
1630072140000|2021-08-27 13:49:00|116.48|116.42|116.5|116.44|116.5|116.48|116.48|116.42|8652
1630072160000|2021-08-27 13:49:20|116.48|116.42|116.48|116.42|116.48|116.42|116.42|116.36|16538
1630072170000|2021-08-27 13:49:30|116.46|116.4|116.4|116.36|116.46|116.4|116.4|116.36|9617
1630072180000|2021-08-27 13:49:40|116.38|116.32|116.38|116.3|116.38|116.36|116.34|116.3|5271
1630072190000|2021-08-27 13:49:50|116.36|116.32|116.3|116.26|116.36|116.32|116.3|116.24|26286
1630072200000|2021-08-27 13:50:00|116.32|116.28|116.32|116.26|116.4|116.36|116.3|116.26|33418
1630072210000|2021-08-27 13:50:10|116.3||116.3||116.32||116.3||0
1630072220000|2021-08-27 13:50:20|116.28|116.24|116.22|116.18|116.28|116.24|116.22|116.18|23694
1630072230000|2021-08-27 13:50:30|116.2|116.16|116.3|116.24|116.32|116.28|116.2|116.16|65554
1630072250000|2021-08-27 13:50:50|||||||||3937
1630072260000|2021-08-27 13:51:00|116.28|116.22|116.3|116.26|116.3|116.26|116.2|116.16|14587
1630072270000|2021-08-27 13:51:10|116.28|116.24|116.28|116.24|116.28|116.26|116.28|116.24|0
1630072280000|2021-08-27 13:51:20|116.3|116.26|116.26|116.24|116.3|116.26|116.26|116.24|2
1630072290000|2021-08-27 13:51:30|116.24|116.18|116.26|116.2|116.26|116.2|116.24|116.18|927
1630072300000|2021-08-27 13:51:40|116.28|116.22|116.3|116.26|116.3|116.26|116.28|116.22|4623
1630072310000|2021-08-27 13:51:50|116.28|116.24|116.18|116.14|116.3|116.24|116.16|116.14|14815
1630072320000|2021-08-27 13:52:00|116.16|116.12|116.12|116.06|116.16|116.12|116.08|116.04|13861
1630072330000|2021-08-27 13:52:10||116.08||116.1||116.1||116.06|3
1630072340000|2021-08-27 13:52:20||116.08||116.08||116.1||116.08|1000
1630072350000|2021-08-27 13:52:30|116.1|116.04|116.08|116.04|116.1|116.06|116.08|116.04|2247
1630072360000|2021-08-27 13:52:40|||||||||1292
1630072380000|2021-08-27 13:53:00|116.1|116.06|116.08|116.04|116.12|116.08|116.08|116.04|4934
1630072390000|2021-08-27 13:53:10||116.06||116.04||116.06||116.04|1500
1630072400000|2021-08-27 13:53:20|116.12|116.06|116.16|116.14|116.2|116.16|116.12|116.06|11215
1630072410000|2021-08-27 13:53:30|116.18|116.16|116.12|116.06|116.24|116.16|116.1|116.06|27984
1630072420000|2021-08-27 13:53:40|116.1|116.04|116.06|116|116.1|116.04|116|115.94|27378
1630072430000|2021-08-27 13:53:50|||||||||10000
1630072440000|2021-08-27 13:54:00|116.04|115.98|116.12|116.08|116.12|116.08|116.04|115.98|4414
1630072450000|2021-08-27 13:54:10|116.1|116.06|116.1|116.04|116.1|116.06|116.1|116.04|10
1630072460000|2021-08-27 13:54:20|116.08|116.06|115.98|115.9|116.08|116.06|115.98|115.9|9929
1630072470000|2021-08-27 13:54:30|116|115.88|115.98|115.9|116|115.94|115.98|115.88|7387
1630072480000|2021-08-27 13:54:40||115.88||115.9||115.9||115.88|0
1630072500000|2021-08-27 13:55:00||115.92||115.9||115.92||115.9|53
1630072530000|2021-08-27 13:55:30|116|115.92|115.94|115.9|116.04|116|115.94|115.9|21589
1630072540000|2021-08-27 13:55:40|115.9|115.88|115.88|115.8|115.9|115.88|115.88|115.8|16166
1630072550000|2021-08-27 13:55:50|115.92|115.82|115.88|115.86|115.92|115.86|115.88|115.82|0
1630072560000|2021-08-27 13:56:00|115.9|115.84|115.96|115.92|116|115.96|115.88|115.82|24591
1630072570000|2021-08-27 13:56:10||115.94||115.92||115.94||115.92|2170
1630072580000|2021-08-27 13:56:20|115.94|115.9|115.9|115.84|115.94|115.9|115.86|115.82|10880
1630072590000|2021-08-27 13:56:30|115.88|115.86|115.94|115.86|115.94|115.9|115.88|115.84|5088
1630072600000|2021-08-27 13:56:40||115.88||115.88||115.88||115.88|787
1630072610000|2021-08-27 13:56:50|115.98|115.9|116|115.96|116.04|115.96|115.98|115.88|4167
1630072620000|2021-08-27 13:57:00|116.02|115.98|116.04|115.98|116.12|116.04|116.02|115.98|1124
1630072630000|2021-08-27 13:57:10|116.06|116|116.02|115.96|116.06|116|115.98|115.92|4767
1630072640000|2021-08-27 13:57:20|116|115.94|116.02|115.94|116.02|115.94|115.96|115.88|4913
1630072650000|2021-08-27 13:57:30|||||||||150
1630072660000|2021-08-27 13:57:40||115.96||115.96||115.96||115.94|0
1630072680000|2021-08-27 13:58:00|116|115.98|116|115.94|116.02|115.98|116|115.94|8277
1630072690000|2021-08-27 13:58:10|115.96|115.9|115.94|115.9|115.96|115.9|115.94|115.9|6864
1630072700000|2021-08-27 13:58:20|115.92|115.88|115.92|115.84|115.92|115.88|115.92|115.84|944
1630072710000|2021-08-27 13:58:30||115.86||115.86||115.86||115.86|0
1630072730000|2021-08-27 13:58:50|115.9|115.84|115.84|115.8|115.9|115.84|115.84|115.8|7393
1630072740000|2021-08-27 13:59:00|115.86|115.82|115.86|115.82|115.86|115.82|115.86|115.8|765
1630072760000|2021-08-27 13:59:20|115.9|115.84|115.92|115.86|115.92|115.86|115.9|115.84|56
1630072770000|2021-08-27 13:59:30|115.9|115.82|115.92|115.86|115.92|115.86|115.9|115.82|0
1630072780000|2021-08-27 13:59:40|115.9||115.9||115.9||115.9||0
1630072790000|2021-08-27 13:59:50|115.92|115.88|115.92|115.88|115.92|115.88|115.92|115.88|3080
1630072800000|2021-08-27 14:00:00|115.9|115.86|115.76|115.7|115.9|115.86|115.7|115.62|27306
1630072810000|2021-08-27 14:00:10|115.8|115.72|115.8|115.72|115.84|115.78|115.76|115.7|25247
1630072820000|2021-08-27 14:00:20|115.78|115.74|115.78|115.76|115.78|115.76|115.78|115.74|0
1630072830000|2021-08-27 14:00:30|115.8|115.78|115.84|115.76|115.86|115.8|115.8|115.74|25019
1630072840000|2021-08-27 14:00:40|115.8|115.74|115.84|115.76|115.84|115.76|115.78|115.74|4328
1630072850000|2021-08-27 14:00:50|115.86|115.78|115.98|115.92|116|115.92|115.86|115.78|14123
1630072860000|2021-08-27 14:01:00|116|115.94|115.96|115.88|116|115.94|115.92|115.84|2526
1630072870000|2021-08-27 14:01:10|115.94|115.86|115.94|115.86|115.96|115.88|115.94|115.86|0
1630072880000|2021-08-27 14:01:20|115.96|115.88|115.96|115.88|115.96|115.88|115.96|115.86|0
1630072890000|2021-08-27 14:01:30|115.94||115.94||115.96||115.94||20
1630072900000|2021-08-27 14:01:40|115.92|115.86|115.88|115.84|115.94|115.88|115.88|115.82|8047
1630072920000|2021-08-27 14:02:00|115.9|115.86|115.84|115.8|115.94|115.88|115.84|115.8|11910
1630072970000|2021-08-27 14:02:50|116.02|115.98|115.94|115.9|116.02|115.98|115.94|115.9|20371
1630072980000|2021-08-27 14:03:00|115.96|115.92|115.8|115.74|115.96|115.92|115.78|115.74|58143
1630072990000|2021-08-27 14:03:10|115.78|115.7|115.76|115.74|115.8|115.76|115.74|115.7|31780
1630073000000|2021-08-27 14:03:20|115.74|115.72|115.76|115.7|115.76|115.72|115.74|115.7|3301
1630073010000|2021-08-27 14:03:30|115.78|115.72|115.74|115.7|115.78|115.72|115.74|115.7|17245
1630073020000|2021-08-27 14:03:40|115.76|115.72|115.88|115.82|115.88|115.84|115.76|115.72|17225
1630073030000|2021-08-27 14:03:50|115.86|115.8|115.74|115.7|115.88|115.8|115.74|115.7|8800
1630073040000|2021-08-27 14:04:00|115.76|115.72|115.78|115.72|115.78|115.72|115.74|115.7|3630
1630073050000|2021-08-27 14:04:10|115.8|115.74|115.78|115.74|115.82|115.74|115.78|115.72|82
1630073060000|2021-08-27 14:04:20|115.8|115.72|115.8|115.74|115.8|115.74|115.74|115.7|2362
1630073070000|2021-08-27 14:04:30|115.82|115.76|115.82|115.74|115.84|115.78|115.8|115.74|7748
1630073080000|2021-08-27 14:04:40|115.86|115.76|115.88|115.84|115.88|115.84|115.86|115.76|4170
1630073090000|2021-08-27 14:04:50|115.9|115.86|115.94|115.88|115.96|115.9|115.9|115.86|15026
1630073100000|2021-08-27 14:05:00|115.96|115.9|115.9|115.84|116|115.96|115.88|115.84|13800
1630073110000|2021-08-27 14:05:10|115.88|115.86|115.9|115.86|115.92|115.86|115.88|115.84|1102
1630073120000|2021-08-27 14:05:20|115.92|115.84|115.92|115.86|115.92|115.88|115.92|115.84|5069
1630073130000|2021-08-27 14:05:30|115.9|115.84|115.84|115.78|115.9|115.84|115.82|115.76|8680
1630073140000|2021-08-27 14:05:40|115.82|115.8|115.84|115.8|115.84|115.8|115.82|115.78|4100
1630073150000|2021-08-27 14:05:50|115.88|115.82|115.88|115.82|115.88|115.84|115.86|115.82|3327
1630073160000|2021-08-27 14:06:00|115.92|115.84|115.86|115.84|115.96|115.88|115.86|115.8|2828
1630073170000|2021-08-27 14:06:10|115.88|115.82|115.82|115.76|115.88|115.82|115.82|115.76|1658
1630073180000|2021-08-27 14:06:20|115.8|115.74|115.8|115.76|115.8|115.76|115.8|115.72|0
1630073190000|2021-08-27 14:06:30|115.82|115.78|115.88|115.8|115.88|115.8|115.82|115.78|1828
1630073200000|2021-08-27 14:06:40|115.86||115.88||115.88||115.86||7
1630073210000|2021-08-27 14:06:50|115.92|115.82|115.96|115.92|115.98|115.92|115.92|115.82|7625
1630073220000|2021-08-27 14:07:00|115.94|115.94|116.02|115.94|116.04|115.96|115.94|115.94|3867
1630073230000|2021-08-27 14:07:10|116.04|115.96|116.02|115.94|116.08|116.02|116.02|115.94|15361
1630073240000|2021-08-27 14:07:20|116||115.98||116||115.98||5500
1630073250000|2021-08-27 14:07:30|115.96|115.92|115.94|115.88|115.96|115.92|115.9|115.86|22059
1630073260000|2021-08-27 14:07:40|115.98|115.9|116|115.92|116|115.92|115.94|115.9|1203
1630073270000|2021-08-27 14:07:50|116.02|115.94|116.02|115.96|116.04|115.96|116.02|115.94|20
1630073280000|2021-08-27 14:08:00|116.04|115.98|116.02|115.96|116.08|116.02|116.02|115.96|10398
1630073290000|2021-08-27 14:08:10|116.06|115.98|115.94|115.88|116.06|115.98|115.94|115.88|6532
1630073300000|2021-08-27 14:08:20|115.92|115.86|115.92|115.84|115.92|115.86|115.9|115.84|4413
1630073310000|2021-08-27 14:08:30|115.9|115.86|115.82|115.76|115.9|115.86|115.82|115.74|6885
1630073320000|2021-08-27 14:08:40|115.86|115.78|115.86|115.8|115.88|115.8|115.86|115.78|308
1630073330000|2021-08-27 14:08:50|115.84|115.78|115.84|115.76|115.84|115.8|115.8|115.74|21
1630073340000|2021-08-27 14:09:00|115.86|115.78|115.82|115.76|115.86|115.8|115.82|115.76|0
1630073350000|2021-08-27 14:09:10|115.8|115.78|115.8|115.78|115.8|115.78|115.8|115.78|0
1630073360000|2021-08-27 14:09:20|115.78|115.76|115.72|115.68|115.78|115.76|115.7|115.64|11965
1630073370000|2021-08-27 14:09:30|115.76|115.7|115.7|115.62|115.78|115.72|115.68|115.62|175
1630073380000|2021-08-27 14:09:40||115.66||115.66||115.66||115.66|0
1630073390000|2021-08-27 14:09:50|115.68|115.62|115.66|115.64|115.7|115.64|115.66|115.62|2514
1630073400000|2021-08-27 14:10:00|115.68|115.66|115.74|115.68|115.76|115.7|115.68|115.64|10238
1630073410000|2021-08-27 14:10:10|115.76|115.7|115.78|115.72|115.8|115.76|115.76|115.68|6746
1630073420000|2021-08-27 14:10:20|115.76|115.7|115.76|115.72|115.78|115.74|115.74|115.66|6210
1630073430000|2021-08-27 14:10:30|115.78|115.74|115.76|115.72|115.8|115.74|115.76|115.72|3
1630073440000|2021-08-27 14:10:40|115.78|115.7|115.8|115.74|115.8|115.76|115.72|115.66|8880
1630073450000|2021-08-27 14:10:50|115.78|115.76|115.78|115.74|115.78|115.76|115.76|115.7|1500
1630073460000|2021-08-27 14:11:00|115.8|115.76|115.74|115.7|115.8|115.76|115.74|115.68|5492
1630073470000|2021-08-27 14:11:10|115.76|115.72|115.78|115.74|115.8|115.74|115.76|115.72|6018
1630073480000|2021-08-27 14:11:20|115.76|115.76|115.78|115.7|115.78|115.76|115.74|115.66|105
1630073490000|2021-08-27 14:11:30|115.76|115.72|115.74|115.7|115.78|115.72|115.74|115.7|0
1630073500000|2021-08-27 14:11:40|||||||||270
1630073520000|2021-08-27 14:12:00|115.76|115.72|115.84|115.8|115.88|115.82|115.76|115.7|26390
1630073530000|2021-08-27 14:12:10|115.82|115.78|115.86|115.8|115.92|115.84|115.82|115.78|7832
1630073540000|2021-08-27 14:12:20|115.88|115.82|115.94|115.86|115.96|115.86|115.86|115.8|21040
1630073550000|2021-08-27 14:12:30|115.92|115.9|115.92|115.88|115.92|115.9|115.9|115.86|3504
1630073560000|2021-08-27 14:12:40|115.96|115.9|115.96|115.9|115.98|115.92|115.92|115.88|5815
1630073570000|2021-08-27 14:12:50|115.94||115.94||115.96||115.94||0
1630073580000|2021-08-27 14:13:00|115.92|115.88|115.92|115.86|115.92|115.88|115.88|115.84|19966
1630073590000|2021-08-27 14:13:10|115.94|115.88|115.92|115.88|115.94|115.88|115.92|115.86|2245
1630073600000|2021-08-27 14:13:20|115.9|115.86|115.76|115.72|115.9|115.86|115.76|115.68|23139
1630073610000|2021-08-27 14:13:30|115.74|115.66|115.76|115.66|115.76|115.68|115.72|115.66|46
1630073620000|2021-08-27 14:13:40|115.74|115.68|115.8|115.74|115.84|115.76|115.74|115.68|17058
1630073630000|2021-08-27 14:13:50|115.78|115.72|115.74|115.68|115.8|115.74|115.72|115.68|21000
1630073640000|2021-08-27 14:14:00|115.72||115.74||115.74||115.72||2161
1630073650000|2021-08-27 14:14:10|115.72|115.66|115.72|115.66|115.74|115.68|115.68|115.64|14993
1630073660000|2021-08-27 14:14:20|115.74|115.68|115.78|115.72|115.78|115.74|115.68|115.62|28429
1630073670000|2021-08-27 14:14:30|115.82|115.74|115.8|115.76|115.82|115.76|115.8|115.74|1162
1630073680000|2021-08-27 14:14:40|115.78|115.74|115.76|115.74|115.78|115.76|115.76|115.74|500
1630073690000|2021-08-27 14:14:50|115.74|115.72|115.66|115.62|115.74|115.72|115.66|115.6|25774
1630073700000|2021-08-27 14:15:00|115.64|115.6|115.62|115.58|115.66|115.6|115.62|115.56|9875
1630073710000|2021-08-27 14:15:10|115.64|115.6|115.68|115.62|115.7|115.64|115.64|115.6|6494
1630073720000|2021-08-27 14:15:20|115.7|115.64|115.7|115.64|115.7|115.68|115.7|115.64|2678
1630073730000|2021-08-27 14:15:30|115.74|115.66|115.72|115.68|115.76|115.7|115.72|115.66|1653
1630073740000|2021-08-27 14:15:40|115.7|115.66|115.66|115.6|115.7|115.66|115.66|115.6|6798
1630073750000|2021-08-27 14:15:50|115.7|115.62|115.7|115.64|115.72|115.66|115.68|115.62|918
1630073760000|2021-08-27 14:16:00|115.72|115.66|115.72|115.66|115.72|115.68|115.72|115.64|3530
1630073770000|2021-08-27 14:16:10||115.64||115.66||115.66||115.64|0
1630073780000|2021-08-27 14:16:20|115.74|115.68|115.82|115.76|115.82|115.76|115.72|115.66|2808
1630073790000|2021-08-27 14:16:30|115.8||115.8||115.82||115.8||0
1630073800000|2021-08-27 14:16:40|115.78|115.72|115.72|115.64|115.78|115.72|115.72|115.62|86
1630073810000|2021-08-27 14:16:50|115.7|115.62|115.74|115.68|115.76|115.7|115.7|115.62|3021
1630073820000|2021-08-27 14:17:00|115.76|115.7|115.78|115.72|115.78|115.72|115.76|115.7|36
1630073830000|2021-08-27 14:17:10|115.8|115.74|115.82|115.76|115.88|115.8|115.78|115.72|10378
1630073840000|2021-08-27 14:17:20|115.84|115.78|115.9|115.84|115.9|115.84|115.84|115.78|8573
1630073850000|2021-08-27 14:17:30|115.88|115.82|115.86|115.8|115.88|115.82|115.8|115.74|15789
1630073860000|2021-08-27 14:17:40|115.84|115.78|115.8|115.74|115.84|115.8|115.8|115.72|2218
1630073870000|2021-08-27 14:17:50|115.78|115.72|115.82|115.76|115.86|115.78|115.78|115.72|4718
1630073880000|2021-08-27 14:18:00|115.84|115.78|115.86|115.82|115.86|115.82|115.82|115.76|15
1630073890000|2021-08-27 14:18:10|115.88|115.84|115.88|115.82|115.9|115.84|115.88|115.82|1335
1630073900000|2021-08-27 14:18:20|115.86|115.8|115.84|115.8|115.86|115.8|115.84|115.8|1798
1630073910000|2021-08-27 14:18:30|115.86|115.82|115.9|115.84|115.9|115.84|115.86|115.8|2694
1630073920000|2021-08-27 14:18:40|115.88|115.82|115.84|115.76|115.88|115.82|115.8|115.76|6157
1630073930000|2021-08-27 14:18:50|115.82|115.78|115.88|115.82|115.88|115.82|115.82|115.78|7755
1630073940000|2021-08-27 14:19:00|115.86|115.84|115.88|115.82|115.88|115.84|115.86|115.82|8775
1630073950000|2021-08-27 14:19:10|115.86|115.84|115.88|115.84|115.94|115.86|115.86|115.82|5147
1630073960000|2021-08-27 14:19:20|115.86|115.82|115.84|115.8|115.86|115.82|115.84|115.8|370
1630073970000|2021-08-27 14:19:30|115.82|115.82|115.86|115.78|115.88|115.82|115.82|115.78|299
1630073980000|2021-08-27 14:19:40|115.84|115.8|115.96|115.88|115.96|115.9|115.84|115.8|7832
1630073990000|2021-08-27 14:19:50|115.98||115.96||115.98||115.96||9
1630074000000|2021-08-27 14:20:00|115.94||115.96||115.96||115.94||21
1630074020000|2021-08-27 14:20:20|116|115.9|115.96|115.9|116|115.96|115.94|115.88|2947
1630074030000|2021-08-27 14:20:30|115.94||115.94||115.94||115.94||8435
1630074040000|2021-08-27 14:20:40|115.92|115.88|116|115.94|116|115.98|115.92|115.86|12325
1630074050000|2021-08-27 14:20:50|115.98|115.92|115.96|115.88|115.98|115.92|115.96|115.88|11
1630074060000|2021-08-27 14:21:00|115.94|115.9|116.04|115.98|116.06|115.98|115.94|115.88|10794
1630074070000|2021-08-27 14:21:10|116.06|116|116.08|116.02|116.1|116.02|116.06|115.98|4061
1630074080000|2021-08-27 14:21:20|116.06|116|115.98|115.94|116.06|116|115.98|115.9|3624
1630074090000|2021-08-27 14:21:30|115.96|115.9|115.92|115.88|115.96|115.9|115.88|115.82|7645
1630074100000|2021-08-27 14:21:40|115.9|115.86|115.88|115.8|115.92|115.86|115.88|115.8|37
1630074110000|2021-08-27 14:21:50|115.86|115.78|115.84|115.78|115.86|115.78|115.84|115.76|0
1630074130000|2021-08-27 14:22:10|115.86|115.8|115.96|115.88|116|115.94|115.86|115.8|23260
1630074140000|2021-08-27 14:22:20|115.94|115.86|115.9|115.86|115.96|115.88|115.9|115.86|2777
1630074150000|2021-08-27 14:22:30|115.88|115.84|115.86|115.78|115.9|115.84|115.86|115.76|178
1630074160000|2021-08-27 14:22:40|115.84|115.76|115.84|115.8|115.84|115.8|115.84|115.76|66
1630074170000|2021-08-27 14:22:50|115.86|115.82|115.88|115.82|115.9|115.84|115.86|115.8|3194
1630074180000|2021-08-27 14:23:00|115.9|115.84|115.94|115.9|115.98|115.92|115.9|115.84|3695
1630074190000|2021-08-27 14:23:10|115.92|115.88|115.92|115.86|115.92|115.88|115.9|115.84|12598
1630074200000|2021-08-27 14:23:20|115.94|115.88|115.94|115.88|115.94|115.88|115.94|115.88|0
1630074210000|2021-08-27 14:23:30|115.96|115.9|115.96|115.88|116.02|115.96|115.92|115.86|4599
1630074220000|2021-08-27 14:23:40|115.94|115.9|115.96|115.9|115.96|115.9|115.94|115.88|0
1630074230000|2021-08-27 14:23:50|115.94|115.92|115.94|115.86|115.96|115.92|115.92|115.86|143
1630074240000|2021-08-27 14:24:00||115.88||115.88||115.88||115.88|200000
1630074270000|2021-08-27 14:24:30|115.92||115.9||115.92||115.9||0
1630074290000|2021-08-27 14:24:50|115.92|115.9|116|115.96|116|115.96|115.92|115.9|15179
1630074320000|2021-08-27 14:25:20|115.98|115.94|115.94|115.88|116|115.94|115.92|115.88|20319
1630074330000|2021-08-27 14:25:30|115.92|115.9|116.02|115.96|116.02|115.96|115.9|115.9|10341
1630074340000|2021-08-27 14:25:40|116|115.94|116|115.94|116|115.96|116|115.94|8492
1630074360000|2021-08-27 14:26:00|115.98||116||116||115.98||10
1630074370000|2021-08-27 14:26:10|116.02|115.96|116.06|116|116.1|116.02|116.02|115.96|2445
1630074380000|2021-08-27 14:26:20|116.04|115.98|116.06|116|116.06|116|116.04|115.96|5595
1630074390000|2021-08-27 14:26:30|116.04||116.04||116.06||116.04||0
1630074400000|2021-08-27 14:26:40|||||||||870
1630074410000|2021-08-27 14:26:50|116.02|115.96|116.12|116.08|116.12|116.08|116.02|115.96|7252
1630074430000|2021-08-27 14:27:10|116.1|116.04|116.08|116.02|116.1|116.04|116.06|116.02|1524
1630074440000|2021-08-27 14:27:20|116.06|116.04|116.08|116.04|116.08|116.04|116.06|116.02|5000
1630074450000|2021-08-27 14:27:30|116.06|116|116.06|116|116.08|116|116.04|116|1886
1630074460000|2021-08-27 14:27:40|116.04|115.98|116.06|116|116.06|116|116.04|115.96|0
1630074480000|2021-08-27 14:28:00|116.08|116.02|116.08|116.02|116.08|116.06|116.06|116.02|3076
1630074490000|2021-08-27 14:28:10|116.06|115.98|116.04|115.98|116.08|116|116.02|115.96|18099
1630074500000|2021-08-27 14:28:20||116||116||116||116|7100
1630074510000|2021-08-27 14:28:30|116.02|116.02|116.04|116|116.04|116.02|116.02|116|5
1630074520000|2021-08-27 14:28:40|116.06|116.02|116.08|116.02|116.08|116.04|116.06|116.02|6317
1630074540000|2021-08-27 14:29:00||116.04||116.04||116.04||116|3337
1630074550000|2021-08-27 14:29:10|116.06|116.02|116.04|116|116.06|116.02|116.04|115.98|3720
1630074560000|2021-08-27 14:29:20|116.06|115.98|116.04|115.96|116.06|115.98|116|115.96|110
1630074570000|2021-08-27 14:29:30|116.02|115.98|116.02|115.96|116.04|115.98|116.02|115.96|3
1630074580000|2021-08-27 14:29:40||115.98||115.96||115.98||115.96|0
1630074590000|2021-08-27 14:29:50|116.04|115.98|116.06|115.98|116.08|116.02|116.04|115.98|6285
1630074600000|2021-08-27 14:30:00|116.08|116|116.06|116.02|116.1|116.06|116.06|116|12498
1630074610000|2021-08-27 14:30:10|116.1|116.04|116.1|116.04|116.1|116.06|116.08|116.04|3260
1630074620000|2021-08-27 14:30:20||116.06||116.06||116.06||116.06|0
1630074640000|2021-08-27 14:30:40|||||||||2134
1630074650000|2021-08-27 14:30:50|116.08|116.04|116.08|116.02|116.08|116.04|116.06|116.02|4461
1630074660000|2021-08-27 14:31:00|116.06|116|116.08|116.02|116.08|116.02|116.06|116|0
1630074670000|2021-08-27 14:31:10|116.06||116.08||116.08||116.06||650
1630074680000|2021-08-27 14:31:20|116.06|116.04|116.08|116.02|116.08|116.04|116.04|116.02|5077
1630074690000|2021-08-27 14:31:30|116.06|116.04|116.08|116.02|116.1|116.06|116.06|116.02|8971
1630074700000|2021-08-27 14:31:40||116.04||116.02||116.04||116.02|0
1630074710000|2021-08-27 14:31:50|116.06|116.04|116.08|116.02|116.1|116.06|116.04|116.02|11024
1630074720000|2021-08-27 14:32:00|116.1|116.04|116.1|116.04|116.12|116.06|116.1|116.04|2156
1630074730000|2021-08-27 14:32:10|116.08|116.06|116.1|116.06|116.16|116.1|116.08|116.04|22258
1630074770000|2021-08-27 14:32:50|116.08|116.04|116.04|115.98|116.08|116.04|116.02|115.98|6821
1630074780000|2021-08-27 14:33:00|||||||||5
1630074790000|2021-08-27 14:33:10|116.02|116|116.04|115.98|116.04|116|116.02|115.98|17
1630074800000|2021-08-27 14:33:20|116.06|116|116.04|115.98|116.08|116.02|116.04|115.98|2748
1630074810000|2021-08-27 14:33:30|116.06|116|116.1|116.04|116.12|116.06|116.04|116|7545
1630074820000|2021-08-27 14:33:40|116.12|116.06|116.12|116.08|116.14|116.1|116.1|116.06|19007
1630074830000|2021-08-27 14:33:50||116.06||116.08||116.08||116.06|123
1630074840000|2021-08-27 14:34:00|||||||||26
1630074850000|2021-08-27 14:34:10|116.1|116.06|116.08|116.02|116.12|116.06|116.08|116.02|5511
1630074860000|2021-08-27 14:34:20|116.06||116.08||116.08||116.06||6000
1630074870000|2021-08-27 14:34:30|116.1|116.04|116.12|116.06|116.12|116.08|116.1|116.04|3673
1630074880000|2021-08-27 14:34:40|116.1||116.08||116.1||116.08||7117
1630074890000|2021-08-27 14:34:50|116.12|116.08|116.1|116.06|116.12|116.08|116.1|116.04|7118
1630074910000|2021-08-27 14:35:10|116.12|116.08|116.12|116.08|116.14|116.1|116.12|116.08|18363
1630074930000|2021-08-27 14:35:30|116.1|116.06|116.06|116.02|116.1|116.06|116.06|116.02|10383
1630074950000|2021-08-27 14:35:50|116.04|115.98|116.02|115.96|116.04|115.98|116|115.94|122563
1630074960000|2021-08-27 14:36:00|116.04|115.98|116.06|116|116.06|116.02|116.04|115.96|9858
1630074970000|2021-08-27 14:36:10||116.02||116.02||116.02||116|7308
1630074980000|2021-08-27 14:36:20||116||116.02||116.02||116|0
1630075050000|2021-08-27 14:37:30|116.08|116.04|116.1|116.06|116.1|116.06|116.06|116.02|16399
1630075060000|2021-08-27 14:37:40|116.12|116.08|116.1|116.06|116.12|116.08|116.1|116.06|0
1630075070000|2021-08-27 14:37:50|116.08|116.04|116.1|116.06|116.1|116.06|116.08|116.04|2218
1630075080000|2021-08-27 14:38:00|116.12|116.08|116.12|116.08|116.12|116.08|116.1|116.06|11238
1630075090000|2021-08-27 14:38:10|116.1|116.06|116.1|116.06|116.12|116.06|116.1|116.04|400
1630075100000|2021-08-27 14:38:20|116.08|116.04|116.08|116.04|116.08|116.04|116.06|116.04|1602
1630075110000|2021-08-27 14:38:30|116.1||116.08||116.1||116.08||0
1630075120000|2021-08-27 14:38:40|116.06|116|116.1|116.04|116.1|116.06|116.06|116|6121
1630075130000|2021-08-27 14:38:50|116.08|116.02|116.06|116|116.1|116.02|116.06|116|0
1630075140000|2021-08-27 14:39:00|116.04|115.98|116.04|116|116.04|116|116.02|115.98|1846
1630075150000|2021-08-27 14:39:10||116.02||116||116.02||115.98|0
1630075160000|2021-08-27 14:39:20||115.98||116||116||115.98|0
1630075170000|2021-08-27 14:39:30|116.06|116.02|116.1|116.04|116.1|116.04|116.06|116.02|9172
1630075180000|2021-08-27 14:39:40|116.08||116.08||116.08||116.08||150
1630075190000|2021-08-27 14:39:50|116.1|116.06|116.08|116.04|116.1|116.08|116.08|116.04|5910
1630075200000|2021-08-27 14:40:00|116.06|116.06|116.08|116.04|116.08|116.06|116.06|116.04|2343
1630075210000|2021-08-27 14:40:10|116.1|116.06|116.12|116.08|116.12|116.1|116.1|116.06|7922
1630075230000|2021-08-27 14:40:30|116.1|116.1|116.1|116.06|116.12|116.1|116.1|116.04|12194
1630075240000|2021-08-27 14:40:40|116.12|116.08|116.12|116.08|116.12|116.08|116.12|116.06|990
1630075250000|2021-08-27 14:40:50|116.14|116.1|116.12|116.06|116.16|116.1|116.1|116.06|14322
1630075260000|2021-08-27 14:41:00|116.1|116.08|116.12|116.08|116.14|116.1|116.1|116.06|13305
1630075270000|2021-08-27 14:41:10|116.14|116.1|116.16|116.1|116.18|116.16|116.12|116.08|34207
1630075280000|2021-08-27 14:41:20|116.18|116.12|116.22|116.14|116.22|116.18|116.18|116.12|10027
1630075290000|2021-08-27 14:41:30|116.2||116.2||116.2||116.2||0
1630075300000|2021-08-27 14:41:40|116.22|116.16|116.26|116.22|116.28|116.22|116.22|116.16|13962
1630075310000|2021-08-27 14:41:50|116.24|116.2|116.2|116.16|116.24|116.2|116.2|116.16|3575
1630075320000|2021-08-27 14:42:00|116.18||116.2||116.2||116.18||5652
1630075340000|2021-08-27 14:42:20|116.22|116.18|116.24|116.2|116.24|116.2|116.22|116.18|24544
1630075350000|2021-08-27 14:42:30||116.22||116.2||116.22||116.18|3200
1630075360000|2021-08-27 14:42:40|116.22|116.18|116.22|116.18|116.24|116.2|116.2|116.18|4700
1630075370000|2021-08-27 14:42:50|116.2|116.16|116.26|116.22|116.26|116.22|116.2|116.16|8426
1630075380000|2021-08-27 14:43:00|116.24|116.2|116.26|116.2|116.26|116.2|116.24|116.2|872
1630075390000|2021-08-27 14:43:10|116.24|116.22|116.26|116.22|116.26|116.22|116.24|116.22|1075
1630075400000|2021-08-27 14:43:20|116.24||116.26||116.26||116.24||5001
1630075410000|2021-08-27 14:43:30|116.24|116.2|116.24|116.2|116.24|116.2|116.24|116.2|259
1630075420000|2021-08-27 14:43:40|116.26||116.24||116.26||116.22||276
1630075430000|2021-08-27 14:43:50|116.26|116.22|116.26|116.22|116.26|116.24|116.26|116.22|2891
1630075450000|2021-08-27 14:44:10|116.24|116.2|116.24|116.2|116.24|116.2|116.22|116.2|3059
1630075460000|2021-08-27 14:44:20|116.22|116.18|116.2|116.16|116.22|116.18|116.2|116.16|7473
1630075480000|2021-08-27 14:44:40|116.18||116.18||116.2||116.18||0
1630075490000|2021-08-27 14:44:50|116.2|116.18|116.2|116.16|116.2|116.18|116.2|116.16|0
1630075500000|2021-08-27 14:45:00||116.18||116.16||116.18||116.16|2000
1630075520000|2021-08-27 14:45:20||116.18||116.18||116.18||116.16|36
1630075530000|2021-08-27 14:45:30|116.22|116.2|116.14|116.12|116.22|116.2|116.14|116.12|16308
1630075550000|2021-08-27 14:45:50|116.18|116.14|116.16|116.12|116.18|116.14|116.16|116.12|2758
1630075560000|2021-08-27 14:46:00||116.14||116.12||116.14||116.12|0
1630075570000|2021-08-27 14:46:10|116.18|116.14|116.2|116.14|116.22|116.16|116.18|116.14|6642
1630075580000|2021-08-27 14:46:20|116.18||116.18||116.18||116.18||0
1630075590000|2021-08-27 14:46:30|116.2|116.16|116.2|116.16|116.22|116.16|116.2|116.16|11661
1630075610000|2021-08-27 14:46:50|116.22|116.18|116.24|116.2|116.24|116.22|116.22|116.18|2969
1630075660000|2021-08-27 14:47:40|116.22|116.18|116.22|116.18|116.24|116.2|116.2|116.16|7984
1630075670000|2021-08-27 14:47:50|116.2|116.16|116.2|116.16|116.2|116.16|116.2|116.16|0
1630075680000|2021-08-27 14:48:00|116.18||116.2||116.2||116.18||92
1630075710000|2021-08-27 14:48:30|||||||||9589
1630075720000|2021-08-27 14:48:40|||||||||3000
1630075740000|2021-08-27 14:49:00|116.18|116.14|116.18|116.14|116.18|116.16|116.16|116.14|27651
1630075750000|2021-08-27 14:49:10|116.16|116.12|116.16|116.12|116.16|116.12|116.14|116.12|3575
1630075760000|2021-08-27 14:49:20|116.14||116.16||116.16||116.14||0
1630075770000|2021-08-27 14:49:30|116.14|116.1|116.14|116.1|116.16|116.1|116.12|116.1|13916
1630075800000|2021-08-27 14:50:00|116.16|116.12|116.16|116.12|116.18|116.14|116.16|116.12|12891
1630075810000|2021-08-27 14:50:10|116.18|116.14|116.18|116.14|116.2|116.14|116.18|116.12|26805
1630075830000|2021-08-27 14:50:30|||||||||9884
1630075840000|2021-08-27 14:50:40|116.2|116.16|116.2|116.16|116.2|116.16|116.2|116.16|2353
1630075850000|2021-08-27 14:50:50|116.22|116.18|116.24|116.18|116.26|116.18|116.22|116.18|5058
1630075860000|2021-08-27 14:51:00||116.2||116.2||116.2||116.2|0
1630075870000|2021-08-27 14:51:10||116.18||116.2||116.2||116.18|2140
1630075880000|2021-08-27 14:51:20|||||||||13866
1630075890000|2021-08-27 14:51:30|116.26|116.22|116.3|116.24|116.32|116.26|116.24|116.2|45923
1630075900000|2021-08-27 14:51:40|116.28|116.22|116.26|116.2|116.28|116.22|116.22|116.2|4636
1630075910000|2021-08-27 14:51:50|116.28|116.22|116.26|116.2|116.28|116.22|116.24|116.2|6068
1630075940000|2021-08-27 14:52:20||116.22||116.22||116.22||116.22|2151
1630075950000|2021-08-27 14:52:30|116.24|116.2|116.24|116.2|116.24|116.2|116.22|116.2|3280
1630075970000|2021-08-27 14:52:50|116.26|116.22|116.44|116.38|116.46|116.4|116.26|116.22|19110
1630075990000|2021-08-27 14:53:10|116.42|116.36|116.4|116.34|116.42|116.36|116.38|116.34|44101
1630076000000|2021-08-27 14:53:20|116.38|116.36|116.4|116.36|116.4|116.36|116.38|116.34|2217
1630076010000|2021-08-27 14:53:30|116.42||116.4||116.42||116.4||7
1630076030000|2021-08-27 14:53:50|116.38|116.34|116.32|116.26|116.38|116.34|116.32|116.26|19313
1630076040000|2021-08-27 14:54:00|116.3|116.28|116.3|116.26|116.3|116.28|116.3|116.26|0
1630076070000|2021-08-27 14:54:30|116.32|116.28|116.32|116.26|116.34|116.3|116.3|116.26|6986
1630076080000|2021-08-27 14:54:40|116.3|116.28|116.3|116.26|116.3|116.28|116.3|116.26|50
1630076090000|2021-08-27 14:54:50|||||||||2969
1630076100000|2021-08-27 14:55:00|116.32|116.28|116.32|116.28|116.36|116.3|116.32|116.28|6857
1630076110000|2021-08-27 14:55:10||116.3||116.28||116.3||116.28|0
1630076120000|2021-08-27 14:55:20|116.36|116.3|116.36|116.3|116.36|116.3|116.34|116.28|6798
1630076130000|2021-08-27 14:55:30|116.38|116.32|116.4|116.34|116.4|116.36|116.38|116.32|1487
1630076140000|2021-08-27 14:55:40|116.42|116.36|116.44|116.4|116.44|116.4|116.42|116.34|6971
1630076150000|2021-08-27 14:55:50|116.46|116.42|116.44|116.4|116.46|116.42|116.44|116.4|6776
1630076160000|2021-08-27 14:56:00|116.46|116.42|116.46|116.42|116.46|116.42|116.46|116.42|2894
1630076170000|2021-08-27 14:56:10||116.44||116.42||116.44||116.42|2678
1630076190000|2021-08-27 14:56:30|116.44|116.4|116.44|116.4|116.44|116.4|116.42|116.4|12310
1630076200000|2021-08-27 14:56:40|116.46|116.42|116.46|116.42|116.46|116.42|116.46|116.4|12354
1630076210000|2021-08-27 14:56:50|||||||||19837
1630076220000|2021-08-27 14:57:00|||||||||3048
1630076230000|2021-08-27 14:57:10|116.5|116.44|116.48|116.42|116.5|116.46|116.46|116.42|10765
1630076240000|2021-08-27 14:57:20|116.46|116.44|116.48|116.44|116.48|116.44|116.46|116.44|11952
1630076260000|2021-08-27 14:57:40|116.5|116.46|116.48|116.44|116.5|116.48|116.48|116.44|8065
1630076270000|2021-08-27 14:57:50|116.5||116.48||116.5||116.48||0
1630076280000|2021-08-27 14:58:00|116.5|116.46|116.5|116.46|116.5|116.46|116.5|116.46|3182
1630076290000|2021-08-27 14:58:10|116.54|116.48|116.56|116.5|116.58|116.52|116.5|116.48|37791
1630076300000|2021-08-27 14:58:20|116.54|116.52|116.56|116.5|116.56|116.52|116.54|116.5|2000
1630076310000|2021-08-27 14:58:30|116.58|116.52|116.62|116.54|116.62|116.56|116.58|116.52|22774
1630076330000|2021-08-27 14:58:50|116.66|116.56|116.62|116.56|116.68|116.62|116.6|116.54|17991
1630076340000|2021-08-27 14:59:00||116.58||116.58||116.58||116.58|103000
1630076350000|2021-08-27 14:59:10|116.56|116.56|116.56|116.54|116.62|116.56|116.56|116.54|28269
1630076360000|2021-08-27 14:59:20|116.58||116.56||116.6||116.56||16071
1630076370000|2021-08-27 14:59:30|116.58|116.52|116.54|116.5|116.58|116.52|116.52|116.5|10930
1630076380000|2021-08-27 14:59:40|116.56|116.48|116.54|116.5|116.56|116.5|116.54|116.48|100513
1630076390000|2021-08-27 14:59:50|116.52|116.48|116.46|116.44|116.52|116.48|116.46|116.44|68699
1630076400000|2021-08-27 15:00:00|116.48|116.42|116.46|116.42|116.48|116.44|116.46|116.42|23498
1630076410000|2021-08-27 15:00:10|116.48|116.44|116.46|116.42|116.48|116.44|116.44|116.42|5618
1630076420000|2021-08-27 15:00:20|116.48|116.44|116.46|116.42|116.48|116.44|116.46|116.42|10730
1630076430000|2021-08-27 15:00:30|116.48|116.44|116.48|116.44|116.48|116.44|116.46|116.42|9722
1630076450000|2021-08-27 15:00:50|116.5|116.46|116.5|116.46|116.54|116.48|116.5|116.44|6298
1630076470000|2021-08-27 15:01:10|116.54|116.48|116.56|116.52|116.6|116.54|116.54|116.48|6458
1630076480000|2021-08-27 15:01:20|116.58|116.5|116.6|116.54|116.62|116.56|116.58|116.5|2432
1630076500000|2021-08-27 15:01:40|||||||||8616
1630076510000|2021-08-27 15:01:50|116.58|116.56|116.58|116.56|116.58|116.56|116.56|116.56|28683
1630076520000|2021-08-27 15:02:00|116.6|116.58|116.62|116.58|116.62|116.6|116.6|116.56|11199
1630076530000|2021-08-27 15:02:10|116.66|116.6|116.66|116.62|116.66|116.62|116.66|116.6|983
1630076540000|2021-08-27 15:02:20|116.64|116.6|116.64|116.6|116.66|116.6|116.62|116.6|10866
1630076550000|2021-08-27 15:02:30|116.66|116.62|116.66|116.62|116.66|116.62|116.66|116.62|100
1630076560000|2021-08-27 15:02:40|116.64|116.64|116.64|116.6|116.7|116.66|116.64|116.6|11543
1630076570000|2021-08-27 15:02:50|116.66|116.62|116.64|116.62|116.66|116.62|116.64|116.62|32565
1630076580000|2021-08-27 15:03:00|116.66|116.64|116.68|116.64|116.68|116.64|116.64|116.62|2000
1630076590000|2021-08-27 15:03:10|116.7|116.66|116.7|116.66|116.7|116.66|116.7|116.66|1491
1630076600000|2021-08-27 15:03:20|116.72|116.68|116.7|116.66|116.72|116.68|116.7|116.66|3287
1630076610000|2021-08-27 15:03:30|116.68|116.64|116.64|116.6|116.68|116.64|116.62|116.6|16191
1630076620000|2021-08-27 15:03:40|116.62|116.58|116.6|116.58|116.64|116.58|116.58|116.54|8460
1630076630000|2021-08-27 15:03:50|116.62|116.6|116.64|116.6|116.64|116.6|116.62|116.6|1111
1630076640000|2021-08-27 15:04:00|116.66|116.58|116.64|116.58|116.68|116.64|116.62|116.58|19807
1630076650000|2021-08-27 15:04:10|116.62||116.62||116.62||116.62||0
1630076660000|2021-08-27 15:04:20|116.6||116.6||116.6||116.6||2310
1630076670000|2021-08-27 15:04:30|116.58|116.56|116.6|116.56|116.6|116.56|116.58|116.56|132226
1630076680000|2021-08-27 15:04:40|116.54|116.54|116.54|116.52|116.6|116.54|116.54|116.52|68330
1630076700000|2021-08-27 15:05:00|116.52|116.5|116.52|116.48|116.52|116.5|116.5|116.46|7732
1630076720000|2021-08-27 15:05:20|||||||||4263
1630076730000|2021-08-27 15:05:30|116.54|116.5|116.52|116.48|116.56|116.52|116.5|116.46|25435
1630076740000|2021-08-27 15:05:40|116.5|116.46|116.48|116.46|116.5|116.46|116.48|116.46|2135
1630076750000|2021-08-27 15:05:50|116.5|116.48|116.52|116.48|116.52|116.48|116.5|116.48|4928
1630076760000|2021-08-27 15:06:00|116.54|116.5|116.5|116.48|116.56|116.52|116.5|116.48|80125
1630076770000|2021-08-27 15:06:10|116.52||116.5||116.52||116.5||2416
1630076780000|2021-08-27 15:06:20||116.46||116.48||116.48||116.46|429
1630076800000|2021-08-27 15:06:40|116.48|116.46|116.48|116.44|116.48|116.46|116.48|116.44|10723
1630076810000|2021-08-27 15:06:50|||||||||5930
1630076830000|2021-08-27 15:07:10|116.5|116.46|116.5|116.46|116.5|116.46|116.48|116.44|21766
1630076840000|2021-08-27 15:07:20|116.52|116.44|116.5|116.46|116.54|116.5|116.5|116.44|17038
1630076850000|2021-08-27 15:07:30|116.48|116.44|116.5|116.46|116.5|116.46|116.48|116.44|8023
1630076860000|2021-08-27 15:07:40||116.44||116.46||116.46||116.44|0
1630076870000|2021-08-27 15:07:50|116.52|116.48|116.52|116.48|116.52|116.48|116.52|116.48|3528
1630076880000|2021-08-27 15:08:00|116.54|116.5|116.54|116.5|116.54|116.5|116.54|116.5|0
1630076890000|2021-08-27 15:08:10|116.56|116.52|116.6|116.56|116.6|116.56|116.56|116.52|7754
1630076900000|2021-08-27 15:08:20|116.62|116.58|116.62|116.58|116.64|116.6|116.62|116.58|3354
1630076910000|2021-08-27 15:08:30|116.64|116.6|116.6|116.56|116.64|116.6|116.58|116.56|15502
1630076920000|2021-08-27 15:08:40|116.62|116.58|116.6|116.56|116.64|116.58|116.58|116.56|49121
1630076940000|2021-08-27 15:09:00|||||||||42
1630076980000|2021-08-27 15:09:40|116.58|116.54|116.54|116.5|116.58|116.54|116.54|116.5|18846
1630076990000|2021-08-27 15:09:50|116.52|116.48|116.52|116.48|116.54|116.48|116.52|116.44|5491
1630077000000|2021-08-27 15:10:00|116.5|116.46|116.52|116.46|116.52|116.48|116.5|116.46|1300
1630077010000|2021-08-27 15:10:10||116.48||116.48||116.48||116.48|0
1630077020000|2021-08-27 15:10:20|116.5|116.46|116.48|116.44|116.5|116.46|116.48|116.44|12055
1630077030000|2021-08-27 15:10:30|116.5|116.46|116.54|116.5|116.56|116.52|116.5|116.46|7898
1630077040000|2021-08-27 15:10:40|116.56|116.52|116.54|116.52|116.56|116.52|116.54|116.52|0
1630077050000|2021-08-27 15:10:50|116.52|116.48|116.48|116.44|116.52|116.48|116.48|116.44|13945
1630077060000|2021-08-27 15:11:00|116.5|116.46|116.52|116.46|116.52|116.48|116.5|116.44|7686
1630077070000|2021-08-27 15:11:10|||||||||5000
1630077080000|2021-08-27 15:11:20|116.54|116.48|116.54|116.5|116.56|116.52|116.54|116.48|8165
1630077090000|2021-08-27 15:11:30|116.52||116.52||116.52||116.52||965
1630077100000|2021-08-27 15:11:40|116.54||116.54||116.54||116.54||1894
1630077110000|2021-08-27 15:11:50|116.56|116.52|116.58|116.54|116.58|116.54|116.56|116.52|8426
1630077120000|2021-08-27 15:12:00|116.56|116.56|116.62|116.58|116.62|116.58|116.56|116.56|10305
1630077130000|2021-08-27 15:12:10|116.64|116.6|116.64|116.58|116.64|116.6|116.64|116.58|5793
1630077140000|2021-08-27 15:12:20|116.62|116.6|116.64|116.58|116.64|116.6|116.62|116.58|3683
1630077150000|2021-08-27 15:12:30|116.62|116.6|116.62|116.58|116.66|116.6|116.6|116.58|2194
1630077160000|2021-08-27 15:12:40|116.6|116.6|116.62|116.58|116.62|116.6|116.6|116.58|11773
1630077170000|2021-08-27 15:12:50|116.64|116.6|116.64|116.6|116.64|116.6|116.64|116.58|5494
1630077190000|2021-08-27 15:13:10|116.66|116.62|116.68|116.62|116.7|116.68|116.66|116.6|20271
1630077200000|2021-08-27 15:13:20|116.66|116.64|116.68|116.64|116.68|116.64|116.66|116.62|23
1630077210000|2021-08-27 15:13:30|||||||||17283
1630077220000|2021-08-27 15:13:40|116.66|116.62|116.68|116.62|116.68|116.62|116.64|116.6|17773
1630077230000|2021-08-27 15:13:50||116.64||116.64||116.64||116.64|0
1630077260000|2021-08-27 15:14:20|116.7|116.66|116.7|116.66|116.7|116.66|116.7|116.64|8468
1630077270000|2021-08-27 15:14:30|||||||||1327
1630077280000|2021-08-27 15:14:40|116.68|116.64|116.68|116.64|116.68|116.64|116.68|116.64|4224
1630077290000|2021-08-27 15:14:50|116.7|116.66|116.7|116.68|116.7|116.68|116.7|116.66|3544
1630077300000|2021-08-27 15:15:00|116.68|116.66|116.68|116.66|116.7|116.66|116.66|116.64|18233
1630077310000|2021-08-27 15:15:10|116.66|116.64|116.66|116.62|116.66|116.64|116.64|116.62|2350
1630077320000|2021-08-27 15:15:20|116.64||116.64||116.66||116.64||6155
1630077330000|2021-08-27 15:15:30|116.62|116.6|116.64|116.6|116.64|116.6|116.62|116.56|4593
1630077340000|2021-08-27 15:15:40|||||||||843
1630077350000|2021-08-27 15:15:50|116.62|116.58|116.62|116.56|116.62|116.58|116.6|116.56|137
1630077360000|2021-08-27 15:16:00|116.6||116.6||116.6||116.6||45824
1630077380000|2021-08-27 15:16:20||116.58||116.56||116.58||116.56|13
1630077400000|2021-08-27 15:16:40|116.62|116.58|116.58|116.54|116.62|116.58|116.54|116.52|17124
1630077430000|2021-08-27 15:17:10|116.56|116.52|116.54|116.52|116.58|116.54|116.54|116.52|6023
1630077440000|2021-08-27 15:17:20|116.52|116.5|116.52|116.48|116.54|116.5|116.5|116.46|78809
1630077450000|2021-08-27 15:17:30|116.5|116.46|116.52|116.48|116.52|116.48|116.5|116.42|1689
1630077460000|2021-08-27 15:17:40|116.54|116.5|116.52|116.46|116.54|116.5|116.52|116.44|5769
1630077470000|2021-08-27 15:17:50|116.54|116.48|116.54|116.52|116.54|116.52|116.54|116.48|22934
1630077480000|2021-08-27 15:18:00|116.52|116.5|116.56|116.52|116.56|116.52|116.52|116.5|5311
1630077490000|2021-08-27 15:18:10||116.54||116.54||116.54||116.54|0
1630077500000|2021-08-27 15:18:20|116.54|116.52|116.56|116.52|116.56|116.52|116.52|116.5|11061
1630077510000|2021-08-27 15:18:30|116.58|116.54|116.58|116.54|116.58|116.56|116.58|116.54|1855
1630077520000|2021-08-27 15:18:40|116.62|116.56|116.62|116.56|116.62|116.56|116.62|116.56|1638
1630077530000|2021-08-27 15:18:50|116.58|116.54|116.5|116.44|116.62|116.54|116.5|116.44|44365
1630077540000|2021-08-27 15:19:00||116.46||116.46||116.46||116.44|13869
1630077560000|2021-08-27 15:19:20|116.52|116.48|116.5|116.48|116.54|116.48|116.5|116.46|14843
1630077570000|2021-08-27 15:19:30|116.52|116.5|116.52|116.48|116.52|116.5|116.5|116.48|2350
1630077580000|2021-08-27 15:19:40|||||||||7037
1630077590000|2021-08-27 15:19:50|116.5|116.46|116.5|116.46|116.5|116.46|116.48|116.46|5997
1630077600000|2021-08-27 15:20:00|116.48|116.44|116.48|116.42|116.48|116.44|116.46|116.42|3158
1630077610000|2021-08-27 15:20:10|116.46|116.44|116.5|116.46|116.5|116.46|116.46|116.44|16582
1630077620000|2021-08-27 15:20:20|116.52|116.48|116.56|116.52|116.58|116.52|116.52|116.48|15669
1630077630000|2021-08-27 15:20:30|116.58|116.54|116.56|116.52|116.58|116.54|116.54|116.52|1814
1630077640000|2021-08-27 15:20:40|116.58|116.54|116.58|116.54|116.58|116.54|116.56|116.54|2619
1630077650000|2021-08-27 15:20:50|116.6|116.56|116.58|116.54|116.62|116.56|116.58|116.52|22771
1630077660000|2021-08-27 15:21:00|116.56|116.52|116.58|116.52|116.58|116.52|116.56|116.52|6163
1630077670000|2021-08-27 15:21:10|116.6|116.54|116.64|116.58|116.66|116.6|116.6|116.54|3025
1630077690000|2021-08-27 15:21:30|116.62||116.64||116.64||116.62||2400
1630077720000|2021-08-27 15:22:00|116.66|116.6|116.68|116.62|116.7|116.64|116.66|116.6|1065
1630077730000|2021-08-27 15:22:10||116.64||116.64||116.64||116.64|0
1630077740000|2021-08-27 15:22:20|116.66|116.62|116.7|116.66|116.7|116.66|116.66|116.62|36412
1630077750000|2021-08-27 15:22:30|116.68|116.64|116.66|116.62|116.68|116.64|116.64|116.62|21547
1630077760000|2021-08-27 15:22:40|116.68||116.66||116.68||116.66||9500
1630077770000|2021-08-27 15:22:50|116.68|116.64|116.68|116.64|116.68|116.64|116.68|116.64|918
1630077780000|2021-08-27 15:23:00|116.66||116.68||116.68||116.66||91
1630077820000|2021-08-27 15:23:40|116.7|116.66|116.7|116.68|116.7|116.68|116.68|116.64|8769
1630077840000|2021-08-27 15:24:00|||||||||23
1630077850000|2021-08-27 15:24:10|116.72|116.7|116.66|116.64|116.76|116.7|116.66|116.64|24208
1630077860000|2021-08-27 15:24:20|116.68|116.66|116.7|116.66|116.7|116.66|116.68|116.66|2918
1630077870000|2021-08-27 15:24:30|116.72|116.68|116.7|116.68|116.72|116.68|116.7|116.68|6000
1630077880000|2021-08-27 15:24:40|116.72|116.7|116.74|116.7|116.74|116.7|116.72|116.7|2012
1630077890000|2021-08-27 15:24:50|116.72|116.68|116.72|116.7|116.74|116.7|116.72|116.68|3973
1630077900000|2021-08-27 15:25:00|116.74||116.74||116.74||116.74||239
1630077910000|2021-08-27 15:25:10|116.76|116.72|116.74|116.7|116.78|116.72|116.72|116.68|14722
1630077920000|2021-08-27 15:25:20|116.76|116.68|116.66|116.62|116.76|116.72|116.64|116.58|29728
1630077930000|2021-08-27 15:25:30|116.68|116.64|116.72|116.68|116.74|116.7|116.68|116.64|30310
1630077940000|2021-08-27 15:25:40|116.74|116.66|116.76|116.7|116.76|116.72|116.74|116.66|2432
1630077950000|2021-08-27 15:25:50|116.74|116.72|116.76|116.72|116.76|116.72|116.72|116.7|6022
1630077960000|2021-08-27 15:26:00|116.74|116.68|116.72|116.64|116.74|116.7|116.68|116.64|2018
1630077970000|2021-08-27 15:26:10||116.66||116.66||116.66||116.66|21904
1630077990000|2021-08-27 15:26:30|116.7|116.64|116.68|116.64|116.7|116.64|116.68|116.64|9051
1630078000000|2021-08-27 15:26:40|||||||||3000
1630078010000|2021-08-27 15:26:50|116.7|116.66|116.76|116.7|116.76|116.72|116.68|116.66|16714
1630078020000|2021-08-27 15:27:00|116.78|116.72|116.72|116.66|116.78|116.74|116.72|116.66|16205
1630078030000|2021-08-27 15:27:10|116.7|116.68|116.68|116.64|116.7|116.68|116.68|116.64|30418
1630078040000|2021-08-27 15:27:20|116.7|116.62|116.66|116.62|116.7|116.64|116.62|116.58|61529
1630078050000|2021-08-27 15:27:30|116.68|116.64|116.66|116.64|116.68|116.64|116.66|116.62|4761
1630078060000|2021-08-27 15:27:40|116.68|116.62|116.68|116.64|116.68|116.64|116.66|116.62|7956
1630078070000|2021-08-27 15:27:50|116.66|116.62|116.66|116.62|116.66|116.62|116.64|116.62|7166
1630078080000|2021-08-27 15:28:00|116.64|116.64|116.68|116.64|116.68|116.64|116.64|116.64|3001
1630078100000|2021-08-27 15:28:20|116.66|116.62|116.66|116.62|116.66|116.62|116.66|116.62|4390
1630078110000|2021-08-27 15:28:30|||||||||2000
1630078120000|2021-08-27 15:28:40|||||||||3944
1630078130000|2021-08-27 15:28:50|116.64|116.64|116.66|116.62|116.68|116.64|116.64|116.62|17219
1630078140000|2021-08-27 15:29:00|116.68|116.64|116.66|116.64|116.68|116.64|116.66|116.62|20788
1630078150000|2021-08-27 15:29:10|116.68|116.66|116.72|116.66|116.72|116.66|116.68|116.64|5422
1630078160000|2021-08-27 15:29:20|116.7|116.64|116.72|116.66|116.72|116.66|116.68|116.62|10424
1630078170000|2021-08-27 15:29:30|116.7||116.7||116.72||116.7||1813
1630078180000|2021-08-27 15:29:40|116.72|116.68|116.72|116.68|116.72|116.68|116.72|116.66|10549
1630078190000|2021-08-27 15:29:50|116.74|116.7|116.76|116.7|116.76|116.7|116.72|116.68|7921
1630393210000|2021-08-31 07:00:10|115.86|115.72|115.86|115.78|116|115.78|115.84|115.5|21475
1630393220000|2021-08-31 07:00:20|115.98|115.8|115.94|115.66|115.98|115.82|115.88|115.64|53519
1630393230000|2021-08-31 07:00:30|115.96|115.7|115.96|115.76|115.96|115.76|115.96|115.7|22707
1630393240000|2021-08-31 07:00:40|115.98|115.78|116.24|116|116.32|116.02|115.98|115.78|129957
1630393250000|2021-08-31 07:00:50||116.02||116.06||116.06||116.02|33405
1630393260000|2021-08-31 07:01:00|116.2|116.02|115.98|115.76|116.2|116.12|115.8|115.76|138159
1630393270000|2021-08-31 07:01:10|||||||||1090
1630393280000|2021-08-31 07:01:20|115.96|115.78|115.88|115.64|115.96|115.82|115.88|115.64|15897
1630393290000|2021-08-31 07:01:30|115.86|115.54|115.74|115.4|115.86|115.64|115.74|115.4|24735
1630393300000|2021-08-31 07:01:40|115.6|115.36|115.54|115.24|115.6|115.36|115.54|115.2|11756
1630393310000|2021-08-31 07:01:50|||||||||17235
1630393320000|2021-08-31 07:02:00|115.52||115.58||115.58||115.5||20221
1630393330000|2021-08-31 07:02:10|115.56||115.52||115.56||115.52||49694
1630393340000|2021-08-31 07:02:20|115.58|115.28|115.5|115.24|115.58|115.3|115.3|115.24|22186
1630393350000|2021-08-31 07:02:30|115.54|115.26|115.58|115.26|115.58|115.26|115.5|115.26|17539
1630393360000|2021-08-31 07:02:40|115.6|115.28|115.56|115.3|115.6|115.3|115.56|115.28|5453
1630393370000|2021-08-31 07:02:50|115.58||115.6||115.6||115.58||15103
1630393380000|2021-08-31 07:03:00|115.58|115.28|115.46|115.2|115.58|115.28|115.46|115.2|14041
1630393390000|2021-08-31 07:03:10|115.44||115.36||115.44||115.34||2867
1630393400000|2021-08-31 07:03:20|115.34|115.22|115.38|115.2|115.4|115.22|115.34|115.2|39308
1630393410000|2021-08-31 07:03:30|115.4|115.22|115.42|115.24|115.48|115.26|115.4|115.2|40948
1630393420000|2021-08-31 07:03:40|||||||||3025
1630393430000|2021-08-31 07:03:50|115.34|115.2|115.24|115.04|115.34|115.2|115.24|115|26970
1630393440000|2021-08-31 07:04:00|115.28|115.06|115.24|115|115.36|115.12|115.24|115|36493
1630393450000|2021-08-31 07:04:10|115.22||115.22||115.22||115.22||15
1630393460000|2021-08-31 07:04:20|115|114.96|115|114.84|115.2|115.02|115|114.72|112293
1630393470000|2021-08-31 07:04:30|||||||||9539
1630393480000|2021-08-31 07:04:40|115.02|114.86|115.36|115.12|115.38|115.12|115|114.86|61207
1630393490000|2021-08-31 07:04:50|115.38|115.14|115.38|115.16|115.44|115.16|115.38|115.14|0
1630393500000|2021-08-31 07:05:00|115.44|115.18|115.44|115.2|115.46|115.2|115.4|115.18|1795
1630393510000|2021-08-31 07:05:10|115.42|115.18|115.34|115.14|115.42|115.18|115.32|115.12|30176
1630393520000|2021-08-31 07:05:20|||||||||3415
1630393530000|2021-08-31 07:05:30|115.38|115.16|115.46|115.32|115.46|115.32|115.38|115.16|10889
1630393540000|2021-08-31 07:05:40|115.6|115.3|115.44|115.28|115.6|115.3|115.44|115.28|434
1630393550000|2021-08-31 07:05:50|115.46|115.3|115.54|115.38|115.56|115.38|115.46|115.3|3407
1630393560000|2021-08-31 07:06:00|||||||||4933
1630393570000|2021-08-31 07:06:10|115.48|115.36|115.26|115.04|115.48|115.36|115.2|115|36441
1630393580000|2021-08-31 07:06:20|115.24|115|114.94|114.84|115.24|115.02|114.92|114.72|90331
1630393590000|2021-08-31 07:06:30|114.96|114.86|115.08|115|115.08|115|114.96|114.84|39245
1630393600000|2021-08-31 07:06:40|115.06|115.02|115.08|115.02|115.08|115.02|115.02|114.86|20280
1630393610000|2021-08-31 07:06:50|115.06|114.9|115.24|115.16|115.3|115.16|115.06|114.9|31885
1630393620000|2021-08-31 07:07:00|115.3|115.18|115.3|115.24|115.42|115.28|115.24|115.12|97552
1630393630000|2021-08-31 07:07:10|115.28|115.2|115.18|115.08|115.28|115.2|115.16|115.06|48659
1630393640000|2021-08-31 07:07:20|115.24|115.1|115.22|115.14|115.28|115.14|115.18|115.08|2202
1630393650000|2021-08-31 07:07:30|115.2|115.1|115.16|115.08|115.2|115.1|115.12|114.94|28220
1630393660000|2021-08-31 07:07:40||115.1||115.1||115.1||115.1|3911
1630393670000|2021-08-31 07:07:50|115.14|115.04|114.98|114.9|115.14|115.04|114.98|114.88|56981
1630393680000|2021-08-31 07:08:00|114.96|114.92|115|114.92|115.06|114.98|114.96|114.92|20541
1630393690000|2021-08-31 07:08:10|114.98|114.94|114.94|114.86|114.98|114.94|114.92|114.82|32603
1630393700000|2021-08-31 07:08:20|114.96|114.88|114.94|114.86|114.96|114.88|114.94|114.84|86544
1630393710000|2021-08-31 07:08:30|114.96|114.88|114.9|114.82|114.96|114.88|114.86|114.8|4376
1630393730000|2021-08-31 07:08:50|114.94|114.84|115|114.94|115.06|114.98|114.94|114.84|47284
1630393740000|2021-08-31 07:09:00|115.02|114.92|115.06|114.96|115.06|114.96|114.96|114.88|10385
1630393750000|2021-08-31 07:09:10|115.08|114.98|115.2|115.12|115.26|115.16|115.08|114.98|128883
1630393760000|2021-08-31 07:09:20|115.24|115.14|115.34|115.26|115.38|115.32|115.24|115.14|97854
1630393770000|2021-08-31 07:09:30|115.32|115.22|115.22|115.14|115.32|115.26|115.18|115.08|33901
1630393780000|2021-08-31 07:09:40|115.2|115.12|115.12|115.04|115.2|115.12|115.1|115.04|49995
1630393790000|2021-08-31 07:09:50|115.14|115.06|115.12|115.04|115.14|115.06|115.12|115.04|10729
1630393800000|2021-08-31 07:10:00|115.14|115.06|115.14|115.06|115.14|115.06|115.12|115.04|30376
1630393810000|2021-08-31 07:10:10|115.12|115.04|115.08|115.02|115.12|115.06|115.04|114.96|52952
1630393820000|2021-08-31 07:10:20|115.1|115.04|115.12|115.04|115.12|115.06|115.1|115.04|38233
1630393830000|2021-08-31 07:10:30|115.1|115.02|115.06|114.98|115.1|115.02|115.06|114.98|14516
1630393840000|2021-08-31 07:10:40|115.04|115|115.04|114.98|115.06|115|115.04|114.98|424
1630393850000|2021-08-31 07:10:50|115.06||115.04||115.06||115.04||100
1630393860000|2021-08-31 07:11:00|115.02|114.96|114.96|114.9|115.02|114.96|114.94|114.84|22220
1630393870000|2021-08-31 07:11:10|114.98|114.92|115.14|115.1|115.14|115.1|114.98|114.9|30193
1630393880000|2021-08-31 07:11:20|||||||||2678
1630393890000|2021-08-31 07:11:30|115.16|115.12|115.16|115.1|115.16|115.12|115.16|115.1|6772
1630393900000|2021-08-31 07:11:40|||||||||680
1630393910000|2021-08-31 07:11:50|||||||||16841
1630393920000|2021-08-31 07:12:00|||||||||1534
1630393930000|2021-08-31 07:12:10|115.14|115.08|114.96|114.9|115.14|115.08|114.96|114.9|32866
1630393940000|2021-08-31 07:12:20|114.92|114.92|114.86|114.76|114.98|114.92|114.84|114.76|8991
1630393950000|2021-08-31 07:12:30|114.88||114.88||114.9||114.88||8648
1630393960000|2021-08-31 07:12:40|114.9|114.9|114.9|114.8|114.96|114.9|114.88|114.78|21190
1630393970000|2021-08-31 07:12:50|114.92|114.82|114.94|114.88|114.98|114.9|114.9|114.82|25561
1630393980000|2021-08-31 07:13:00|114.96|114.9|114.9|114.86|114.96|114.9|114.9|114.86|21193
1630393990000|2021-08-31 07:13:10|||||||||2293
1630394000000|2021-08-31 07:13:20|114.92|114.88|114.9|114.84|114.94|114.9|114.9|114.8|19811
1630394010000|2021-08-31 07:13:30|114.92|114.86|114.92|114.84|114.92|114.86|114.9|114.84|2120
1630394020000|2021-08-31 07:13:40|114.94|114.86|114.98|114.86|114.98|114.86|114.94|114.86|3440
1630394030000|2021-08-31 07:13:50|114.96|114.84|114.88|114.84|114.96|114.84|114.86|114.84|5945
1630394040000|2021-08-31 07:14:00|114.86|114.76|114.8|114.72|114.86|114.76|114.8|114.7|2671
1630394050000|2021-08-31 07:14:10|114.82||114.82||114.82||114.82||4019
1630394060000|2021-08-31 07:14:20|114.8|114.74|114.82|114.72|114.82|114.76|114.8|114.72|9104
1630394080000|2021-08-31 07:14:40|114.84|114.74|114.88|114.76|114.88|114.76|114.84|114.74|7281
1630394090000|2021-08-31 07:14:50|114.92|114.78|114.9|114.8|114.92|114.8|114.9|114.78|23678
1630394100000|2021-08-31 07:15:00|114.88|114.82|114.88|114.82|114.88|114.82|114.88|114.82|172
1630394110000|2021-08-31 07:15:10|114.86||114.88||114.88||114.86||302
1630394130000|2021-08-31 07:15:30|114.9|114.84|115|114.92|115|114.92|114.9|114.84|3449
1630394140000|2021-08-31 07:15:40|115.04|114.94|115.04|114.96|115.12|115|115.02|114.94|58548
1630394160000|2021-08-31 07:16:00|115.06|114.98|115.04|114.98|115.06|114.98|115.04|114.98|490
1630394170000|2021-08-31 07:16:10||115||115.02||115.02||115|365
1630394180000|2021-08-31 07:16:20|115.06|115.04|115.12|115.06|115.16|115.06|115.06|115.04|9080
1630394190000|2021-08-31 07:16:30|115.14|115.04|115.12|115.04|115.16|115.04|115.06|115|9092
1630394200000|2021-08-31 07:16:40|115.14||115.12||115.14||115.12||0
1630394210000|2021-08-31 07:16:50|115.1|115.02|114.96|114.92|115.1|115.02|114.96|114.92|15020
1630394220000|2021-08-31 07:17:00|114.98|114.94|115.06|114.94|115.06|114.94|114.98|114.94|6158
1630394230000|2021-08-31 07:17:10|115.04|114.92|114.98|114.92|115.04|114.92|114.98|114.92|87
1630394240000|2021-08-31 07:17:20|||||||||64
1630394250000|2021-08-31 07:17:30|115.02|114.94|115.04|114.94|115.06|114.94|115.02|114.94|4553
1630394260000|2021-08-31 07:17:40|115.06|114.98|115.1|115|115.1|115|115.06|114.98|2174
1630394270000|2021-08-31 07:17:50|115.08|114.96|115.04|114.94|115.1|114.98|115.04|114.94|24825
1630394280000|2021-08-31 07:18:00|114.94|114.96|114.96|114.86|115.04|114.96|114.94|114.86|20952
1630394290000|2021-08-31 07:18:10|114.94|114.92|114.92|114.84|114.98|114.94|114.92|114.84|13472
1630394300000|2021-08-31 07:18:20|114.9|114.8|114.96|114.84|114.98|114.84|114.9|114.8|0
1630394330000|2021-08-31 07:18:50|114.94||114.94||114.94||114.94||0
1630394340000|2021-08-31 07:19:00|114.92|114.82|114.7|114.64|114.92|114.82|114.68|114.64|65817
1630394350000|2021-08-31 07:19:10|114.68|114.66|114.58|114.52|114.7|114.66|114.56|114.5|7515
1630394360000|2021-08-31 07:19:20|114.56|114.54|114.56|114.48|114.56|114.54|114.48|114.46|26048
1630394370000|2021-08-31 07:19:30|114.58|114.56|114.62|114.56|114.64|114.56|114.58|114.56|6644
1630394380000|2021-08-31 07:19:40|114.58|114.54|114.5|114.44|114.58|114.54|114.5|114.44|20197
1630394390000|2021-08-31 07:19:50|114.54|114.46|114.52|114.44|114.54|114.48|114.48|114.42|12444
1630394400000|2021-08-31 07:20:00|114.54|114.46|114.48|114.44|114.54|114.46|114.48|114.44|2647
1630394410000|2021-08-31 07:20:10|114.46|114.42|114.28|114.22|114.46|114.42|114.26|114.2|37064
1630394420000|2021-08-31 07:20:20|114.32|114.24|114.32|114.24|114.36|114.3|114.28|114.22|70309
1630394430000|2021-08-31 07:20:30|114.3|114.22|114.28|114.2|114.32|114.22|114.24|114.2|9307
1630394440000|2021-08-31 07:20:40|114.26|114.22|114.12|114.06|114.32|114.22|114.12|114.06|28439
1630394450000|2021-08-31 07:20:50|114.14|114.08|113.98|113.9|114.14|114.08|113.96|113.9|84805
1630394460000|2021-08-31 07:21:00|113.96|113.92|113.98|113.92|114|113.98|113.92|113.84|61056
1630394470000|2021-08-31 07:21:10|||||||||439
1630394480000|2021-08-31 07:21:20|||||||||2193
1630394490000|2021-08-31 07:21:30|113.96|113.9|113.88|113.8|113.96|113.9|113.88|113.8|17077
1630394500000|2021-08-31 07:21:40|113.86|113.78|113.92|113.86|113.94|113.9|113.84|113.78|54046
1630394510000|2021-08-31 07:21:50|113.9|113.82|113.9|113.82|113.92|113.86|113.9|113.82|27302
1630394520000|2021-08-31 07:22:00|||||||||87335
1630394530000|2021-08-31 07:22:10|113.92|114|113.96|113.9|114.02|114|113.92|113.84|85894
1630394540000|2021-08-31 07:22:20|113.94|113.88|113.9|113.82|113.94|113.88|113.9|113.82|16900
1630394550000|2021-08-31 07:22:30|||||||||259
1630394560000|2021-08-31 07:22:40|113.88|113.8|113.78|113.7|113.88|113.8|113.78|113.7|23321
1630394570000|2021-08-31 07:22:50|113.76||113.74||113.76||113.74||1584
1630394580000|2021-08-31 07:23:00|113.72|113.66|113.66|113.6|113.72|113.66|113.58|113.5|31045
1630394590000|2021-08-31 07:23:10|113.68|113.62|113.74|113.66|113.74|113.66|113.68|113.62|191463
1630394600000|2021-08-31 07:23:20|113.72|113.64|113.7|113.62|113.72|113.64|113.7|113.6|17226
1630394620000|2021-08-31 07:23:40|113.72|113.64|113.92|113.78|113.94|113.9|113.72|113.64|9977
1630394630000|2021-08-31 07:23:50|113.9||113.88||113.9||113.88||7522
1630394640000|2021-08-31 07:24:00|113.92|113.8|113.96|113.88|114.02|113.92|113.92|113.8|7556
1630394650000|2021-08-31 07:24:10|113.92|113.86|113.96|113.82|113.96|113.86|113.86|113.8|5283
1630394660000|2021-08-31 07:24:20|113.94|113.84|113.98|113.9|113.98|113.9|113.94|113.84|3528
1630394670000|2021-08-31 07:24:30|||||||||14387
1630394690000|2021-08-31 07:24:50|114.02|113.92|114.02|113.94|114.06|113.94|114.02|113.92|12920
1630394700000|2021-08-31 07:25:00|114.06|113.96|113.96|113.9|114.06|113.98|113.96|113.84|17288
1630394710000|2021-08-31 07:25:10|113.98|113.92|114.06|113.96|114.06|113.96|113.98|113.92|9456
1630394730000|2021-08-31 07:25:30|||||||||12451
1630394740000|2021-08-31 07:25:40|114.1|113.98|114.1|114.06|114.2|114.06|114.08|113.98|8430
1630394750000|2021-08-31 07:25:50|114.08|114.04|113.96|113.9|114.08|114.04|113.96|113.9|11038
1630394760000|2021-08-31 07:26:00|113.94|113.86|113.96|113.86|113.96|113.86|113.94|113.84|8231
1630394770000|2021-08-31 07:26:10|113.98|113.9|114|113.92|114|113.92|113.98|113.9|10831
1630394780000|2021-08-31 07:26:20|114.04|113.96|114.14|114.04|114.14|114.04|114.04|113.96|29548
1630394800000|2021-08-31 07:26:40|114.16||114.18||114.18||114.16||74
1630394810000|2021-08-31 07:26:50|114.16||114.18||114.18||114.14||2482
1630394820000|2021-08-31 07:27:00|114.16|114.06|114.1|114.02|114.16|114.08|114.1|114.02|8370
1630394830000|2021-08-31 07:27:10|114.12|114.04|114.14|114.08|114.18|114.14|114.12|114.04|11190
1630394840000|2021-08-31 07:27:20|114.12|114.06|114.08|114.04|114.12|114.06|114.06|114|10114
1630394850000|2021-08-31 07:27:30|114.06|114.02|114.04|113.98|114.1|114.04|114.02|113.96|28866
1630394860000|2021-08-31 07:27:40|114.08|114|114.08|114|114.08|114|114.06|114|0
1630394870000|2021-08-31 07:27:50|114.06||114.04||114.06||114.04||34371
1630394880000|2021-08-31 07:28:00|114.02|113.98|113.92|113.86|114.02|113.98|113.92|113.86|13629
1630394890000|2021-08-31 07:28:10|||||||||9159
1630394900000|2021-08-31 07:28:20|113.9|113.84|113.82|113.78|113.9|113.84|113.78|113.76|58758
1630394910000|2021-08-31 07:28:30|113.86|113.8|113.86|113.82|113.94|113.84|113.84|113.8|26120
1630394920000|2021-08-31 07:28:40|113.88|113.84|113.94|113.84|113.94|113.84|113.88|113.84|4905
1630394930000|2021-08-31 07:28:50|113.92|113.82|113.9|113.82|113.92|113.82|113.78|113.7|55892
1630394950000|2021-08-31 07:29:10|113.88|113.84|113.88|113.82|113.88|113.86|113.84|113.8|41121
1630394960000|2021-08-31 07:29:20|113.9|113.84|113.94|113.88|113.98|113.9|113.9|113.84|5857
1630394970000|2021-08-31 07:29:30|113.96|113.9|113.96|113.9|113.96|113.9|113.96|113.9|15000
1630394980000|2021-08-31 07:29:40|113.94|113.88|114.04|113.98|114.04|113.98|113.94|113.82|22159
1630394990000|2021-08-31 07:29:50|114.02|113.96|113.94|113.84|114.02|113.96|113.94|113.8|29341
1630395000000|2021-08-31 07:30:00|113.96|113.86|114.1|114.04|114.1|114.04|113.96|113.86|31237
1630395010000|2021-08-31 07:30:10|114.08|114|114.08|114|114.08|114.04|114.08|114|2317
1630395020000|2021-08-31 07:30:20|||||||||1000
1630395030000|2021-08-31 07:30:30|114.06|114.06|114.04|114|114.06|114.06|114|113.92|22485
1630395040000|2021-08-31 07:30:40|114.02|113.96|114|113.92|114.04|114|114|113.92|11076
1630395050000|2021-08-31 07:30:50|113.98|113.88|113.96|113.92|113.98|113.92|113.96|113.88|4578
1630395060000|2021-08-31 07:31:00|113.98|113.94|113.98|113.92|114|113.96|113.98|113.92|7497
1630395070000|2021-08-31 07:31:10||113.94||113.94||113.94||113.94|7039
1630395080000|2021-08-31 07:31:20|113.96|113.92|113.98|113.92|113.98|113.96|113.96|113.9|6232
1630395100000|2021-08-31 07:31:40|||||||||22678
1630395110000|2021-08-31 07:31:50|113.96||113.98||113.98||113.96||2001
1630395120000|2021-08-31 07:32:00|114|113.94|114.08|114.04|114.1|114.04|114|113.94|27667
1630395130000|2021-08-31 07:32:10|114.04|114.02|114.04|113.98|114.04|114.02|114.02|113.96|11208
1630395140000|2021-08-31 07:32:20||114||114||114||114|100
1630395150000|2021-08-31 07:32:30|||||||||31021
1630395160000|2021-08-31 07:32:40|114.08|114.02|114.08|114.02|114.08|114.02|114.08|114.02|11096
1630395170000|2021-08-31 07:32:50|114.1|114.04|114.18|114.06|114.18|114.06|114.1|114.04|18543
1630395180000|2021-08-31 07:33:00|114.2|114.08|114.16|114.1|114.22|114.12|114.16|114.08|3043
1630395190000|2021-08-31 07:33:10|114.14|114.06|114.12|114.1|114.14|114.1|114.12|114.06|19690
1630395200000|2021-08-31 07:33:20|114.16||114.14||114.16||114.14||2750
1630395220000|2021-08-31 07:33:40|114.16|114.12|114.24|114.14|114.24|114.14|114.14|114.12|10062
1630395230000|2021-08-31 07:33:50|114.28|114.16|114.32|114.22|114.34|114.22|114.28|114.16|15141
1630395240000|2021-08-31 07:34:00|114.3||114.3||114.3||114.3||0
1630395250000|2021-08-31 07:34:10|114.32|114.24|114.32|114.26|114.32|114.26|114.3|114.24|205
1630395260000|2021-08-31 07:34:20|114.36|114.28|114.36|114.28|114.38|114.32|114.36|114.26|18034
1630395270000|2021-08-31 07:34:30|114.38|114.3|114.38|114.32|114.38|114.32|114.36|114.3|852
1630395280000|2021-08-31 07:34:40|114.4|114.34|114.46|114.4|114.46|114.4|114.4|114.34|13649
1630395290000|2021-08-31 07:34:50|114.48|114.42|114.48|114.4|114.56|114.44|114.42|114.36|42987
1630395300000|2021-08-31 07:35:00|114.5|114.42|114.56|114.44|114.56|114.44|114.5|114.42|20417
1630395310000|2021-08-31 07:35:10|114.58|114.5|114.6|114.54|114.62|114.54|114.58|114.5|8332
1630395320000|2021-08-31 07:35:20|114.58|114.52|114.54|114.44|114.58|114.52|114.54|114.44|10706
1630395330000|2021-08-31 07:35:30|114.52|114.46|114.52|114.48|114.52|114.5|114.52|114.44|999
1630395340000|2021-08-31 07:35:40|114.54|114.5|114.54|114.48|114.56|114.5|114.54|114.48|1249
1630395350000|2021-08-31 07:35:50|114.52|114.46|114.42|114.36|114.52|114.48|114.4|114.34|20895
1630395360000|2021-08-31 07:36:00|114.44|114.34|114.5|114.46|114.56|114.48|114.44|114.34|56440
1630395370000|2021-08-31 07:36:10|114.48|114.44|114.38|114.32|114.48|114.44|114.38|114.3|29308
1630395380000|2021-08-31 07:36:20||114.3||114.3||114.3||114.3|93
1630395390000|2021-08-31 07:36:30|||||||||2000
1630395400000|2021-08-31 07:36:40|||||||||1733
1630395410000|2021-08-31 07:36:50|114.4|114.32|114.42|114.34|114.44|114.34|114.4|114.32|15079
1630395420000|2021-08-31 07:37:00|114.44||114.44||114.46||114.44||2599
1630395430000|2021-08-31 07:37:10|114.46|114.46|114.46|114.4|114.48|114.46|114.46|114.34|35740
1630395440000|2021-08-31 07:37:20|114.44|114.36|114.36|114.34|114.44|114.36|114.36|114.32|2413
1630395450000|2021-08-31 07:37:30|114.38|114.3|114.4|114.36|114.4|114.36|114.38|114.3|375
1630395460000|2021-08-31 07:37:40|114.38|114.3|114.32|114.24|114.4|114.36|114.32|114.22|11985
1630395470000|2021-08-31 07:37:50|114.3|114.22|114.2|114.12|114.3|114.22|114.2|114.12|32370
1630395500000|2021-08-31 07:38:20|114.18|114.14|114.18|114.12|114.18|114.14|114.18|114.12|5
1630395510000|2021-08-31 07:38:30|114.2|114.14|114.22|114.14|114.22|114.14|114.2|114.14|3318
1630395520000|2021-08-31 07:38:40||114.16||114.16||114.18||114.16|0
1630395540000|2021-08-31 07:39:00|114.24|114.18|114.24|114.2|114.24|114.2|114.24|114.18|4477
1630395550000|2021-08-31 07:39:10|114.22||114.24||114.24||114.22||12865
1630395560000|2021-08-31 07:39:20|114.26|114.22|114.24|114.16|114.26|114.22|114.18|114.12|30537
1630395570000|2021-08-31 07:39:30|||||||||4380
1630395600000|2021-08-31 07:40:00|114.28|114.18|114.32|114.26|114.34|114.32|114.28|114.18|43778
1630395610000|2021-08-31 07:40:10|114.3|114.24|114.28|114.22|114.3|114.24|114.24|114.22|10309
1630395620000|2021-08-31 07:40:20|114.26|114.2|114.18|114.14|114.26|114.2|114.18|114.14|8258
1630395630000|2021-08-31 07:40:30|114.16|114.12|114.26|114.18|114.26|114.18|114.16|114.12|4513
1630395640000|2021-08-31 07:40:40|114.28||114.28||114.28||114.28||4223
1630395650000|2021-08-31 07:40:50|114.3|114.2|114.32|114.22|114.32|114.22|114.3|114.2|0
1630395680000|2021-08-31 07:41:20|114.3||114.3||114.3||114.3||295
1630395690000|2021-08-31 07:41:30|114.32|114.24|114.4|114.3|114.4|114.3|114.32|114.24|72715
1630395700000|2021-08-31 07:41:40|114.42|114.4|114.48|114.4|114.48|114.46|114.42|114.3|72116
1630395710000|2021-08-31 07:41:50|114.5|114.42|114.64|114.56|114.64|114.56|114.5|114.42|15884
1630395730000|2021-08-31 07:42:10|114.62|114.6|114.6|114.54|114.62|114.6|114.58|114.52|17073
1630395740000|2021-08-31 07:42:20|114.58|114.5|114.52|114.44|114.58|114.5|114.52|114.44|8386
1630395750000|2021-08-31 07:42:30|114.5||114.5||114.5||114.5||991
1630395760000|2021-08-31 07:42:40|114.48|114.4|114.44|114.3|114.48|114.4|114.44|114.3|5090
1630395770000|2021-08-31 07:42:50|114.46|114.36|114.54|114.48|114.56|114.48|114.46|114.36|16803
1630395780000|2021-08-31 07:43:00|114.5|114.46|114.48|114.38|114.5|114.46|114.48|114.38|11787
1630395790000|2021-08-31 07:43:10|||||||||5235
1630395800000|2021-08-31 07:43:20|114.5|114.44|114.56|114.48|114.56|114.48|114.5|114.44|4984
1630395810000|2021-08-31 07:43:30||114.5||114.5||114.5||114.5|200
1630395830000|2021-08-31 07:43:50|114.58|114.52|114.62|114.52|114.62|114.52|114.58|114.52|2460
1630395840000|2021-08-31 07:44:00||114.54||114.54||114.54||114.54|0
1630395850000|2021-08-31 07:44:10|114.6|114.52|114.7|114.62|114.7|114.62|114.58|114.52|24898
1630395860000|2021-08-31 07:44:20|114.68|114.64|114.68|114.62|114.68|114.64|114.68|114.62|5694
1630395900000|2021-08-31 07:45:00|114.72|114.64|114.72|114.66|114.72|114.66|114.72|114.64|2351
1630395920000|2021-08-31 07:45:20|114.74|114.68|114.74|114.72|114.82|114.72|114.74|114.68|3682
1630395930000|2021-08-31 07:45:30|114.78|114.74|114.78|114.72|114.78|114.74|114.74|114.68|48540
1630395940000|2021-08-31 07:45:40|114.8|114.8|114.78|114.74|114.82|114.8|114.78|114.72|23605
1630395950000|2021-08-31 07:45:50|114.76|114.72|114.72|114.66|114.76|114.72|114.72|114.66|32104
1630395960000|2021-08-31 07:46:00|114.74|114.68|114.76|114.68|114.76|114.7|114.74|114.68|15790
1630395970000|2021-08-31 07:46:10|114.8|114.66|114.78|114.72|114.8|114.72|114.7|114.66|73606
1630395980000|2021-08-31 07:46:20|114.76|114.7|114.7|114.64|114.76|114.7|114.64|114.62|53440
1630396000000|2021-08-31 07:46:40|||||||||102821
1630396010000|2021-08-31 07:46:50|114.74|114.66|114.76|114.68|114.78|114.74|114.74|114.66|7180
1630396020000|2021-08-31 07:47:00|114.74|114.7|114.72|114.66|114.76|114.72|114.72|114.64|7090
1630396030000|2021-08-31 07:47:10|114.7|114.64|114.68|114.64|114.7|114.64|114.68|114.64|65
1630396040000|2021-08-31 07:47:20|114.66|114.62|114.64|114.54|114.66|114.62|114.56|114.52|18769
1630396050000|2021-08-31 07:47:30|114.62|114.56|114.62|114.54|114.62|114.56|114.62|114.54|3500
1630396070000|2021-08-31 07:47:50|||||||||100000
1630396080000|2021-08-31 07:48:00|114.6||114.62||114.62||114.6||2450
1630396090000|2021-08-31 07:48:10|114.6||114.6||114.6||114.6||53
1630396100000|2021-08-31 07:48:20||114.56||114.56||114.56||114.54|863
1630396140000|2021-08-31 07:49:00|||||||||1800
1630396160000|2021-08-31 07:49:20|||||||||8737
1630396170000|2021-08-31 07:49:30|114.58|114.58|114.62|114.56|114.62|114.58|114.56|114.54|8729
1630396180000|2021-08-31 07:49:40|114.64|114.54|114.6|114.54|114.64|114.56|114.56|114.52|10976
1630396200000|2021-08-31 07:50:00|114.58|114.56|114.6|114.54|114.6|114.56|114.54|114.52|8464
1630396210000|2021-08-31 07:50:10|114.58|114.56|114.58|114.54|114.58|114.56|114.58|114.52|0
1630396220000|2021-08-31 07:50:20|114.56|114.52|114.52|114.46|114.56|114.52|114.48|114.44|9393
1630396230000|2021-08-31 07:50:30|114.5|114.48|114.52|114.48|114.52|114.48|114.5|114.48|0
1630396240000|2021-08-31 07:50:40|114.54|114.5|114.64|114.58|114.64|114.58|114.54|114.5|8282
1630396250000|2021-08-31 07:50:50|114.62|114.56|114.58|114.52|114.64|114.56|114.58|114.52|6854
1630396260000|2021-08-31 07:51:00|114.6|114.6|114.68|114.62|114.68|114.64|114.6|114.56|115899
1630396270000|2021-08-31 07:51:10|114.66|114.58|114.66|114.6|114.66|114.64|114.64|114.58|105476
1630396280000|2021-08-31 07:51:20|114.68|114.62|114.7|114.64|114.74|114.68|114.68|114.62|50322
1630396290000|2021-08-31 07:51:30|114.72|114.66|114.74|114.68|114.76|114.72|114.7|114.66|4610
1630396300000|2021-08-31 07:51:40|||||||||33
1630396310000|2021-08-31 07:51:50|||||||||1946
1630396320000|2021-08-31 07:52:00|114.72||114.72||114.72||114.72||990
1630396330000|2021-08-31 07:52:10|114.7|114.66|114.68|114.64|114.72|114.66|114.66|114.64|16980
1630396350000|2021-08-31 07:52:30|||||||||472
1630396370000|2021-08-31 07:52:50|114.72|114.66|114.74|114.7|114.74|114.7|114.7|114.66|24673
1630396380000|2021-08-31 07:53:00|114.76|114.72|114.78|114.72|114.8|114.72|114.74|114.72|5207
1630396390000|2021-08-31 07:53:10|114.76||114.76||114.76||114.76||7910
1630396400000|2021-08-31 07:53:20|114.74|114.7|114.74|114.68|114.74|114.7|114.74|114.68|0
1630396410000|2021-08-31 07:53:30|||||||||683
1630396450000|2021-08-31 07:54:10|||||||||8
1630396480000|2021-08-31 07:54:40|114.72|114.66|114.72|114.68|114.72|114.68|114.7|114.66|8241
1630396500000|2021-08-31 07:55:00|114.74|114.7|114.78|114.7|114.8|114.76|114.74|114.7|18642
1630396520000|2021-08-31 07:55:20|114.76||114.74||114.76||114.74||1000
1630396530000|2021-08-31 07:55:30|114.72|114.68|114.6|114.56|114.72|114.68|114.6|114.54|25393
1630396540000|2021-08-31 07:55:40|114.64|114.58|114.68|114.58|114.68|114.58|114.64|114.58|9494
1630396550000|2021-08-31 07:55:50|||||||||200
1630396560000|2021-08-31 07:56:00|||||||||136
1630396570000|2021-08-31 07:56:10||114.56||114.56||114.58||114.56|400
1630396580000|2021-08-31 07:56:20||114.58||114.58||114.58||114.58|0
1630396590000|2021-08-31 07:56:30|114.62|114.56|114.52|114.48|114.62|114.56|114.52|114.48|6775
1630396600000|2021-08-31 07:56:40|||||||||4694
1630396610000|2021-08-31 07:56:50|114.5|114.46|114.5|114.46|114.5|114.46|114.5|114.46|4183
1630396620000|2021-08-31 07:57:00|114.48|114.48|114.52|114.46|114.54|114.52|114.48|114.46|53909
1630396630000|2021-08-31 07:57:10|114.5|114.44|114.48|114.44|114.5|114.44|114.46|114.44|198
1630396640000|2021-08-31 07:57:20|114.52|114.46|114.6|114.54|114.6|114.54|114.52|114.46|34111
1630396650000|2021-08-31 07:57:30||114.52||114.5||114.52||114.5|10000
1630396660000|2021-08-31 07:57:40||114.52||114.56||114.56||114.52|6517
1630396670000|2021-08-31 07:57:50|114.62|114.6|114.72|114.62|114.72|114.62|114.62|114.6|10957
1630396680000|2021-08-31 07:58:00|114.7||114.7||114.7||114.68||0
1630396690000|2021-08-31 07:58:10|114.68|114.6|114.7|114.62|114.7|114.62|114.62|114.6|6784
1630396700000|2021-08-31 07:58:20|114.72|114.64|114.78|114.7|114.8|114.7|114.72|114.64|100
1630396710000|2021-08-31 07:58:30|114.8|114.72|114.82|114.76|114.82|114.76|114.78|114.72|8
1630396720000|2021-08-31 07:58:40|114.84|114.78|114.8|114.74|114.86|114.78|114.8|114.74|3710
1630396730000|2021-08-31 07:58:50|114.82|114.78|114.82|114.78|114.82|114.78|114.82|114.78|130
1630396740000|2021-08-31 07:59:00|114.8|114.74|114.88|114.82|114.9|114.86|114.78|114.74|2270
1630396750000|2021-08-31 07:59:10|114.86|114.78|114.86|114.78|114.86|114.78|114.86|114.78|0
1630396770000|2021-08-31 07:59:30|114.84|114.74|114.78|114.74|114.84|114.74|114.78|114.74|2378
1630396780000|2021-08-31 07:59:40|114.76|114.72|114.76|114.72|114.78|114.72|114.74|114.72|10685
1630396800000|2021-08-31 08:00:00|114.78|114.74|114.76|114.72|114.82|114.74|114.76|114.72|46802
1630396810000|2021-08-31 08:00:10|114.78|114.74|114.78|114.72|114.8|114.74|114.78|114.72|0
1630396820000|2021-08-31 08:00:20|114.8|114.74|114.8|114.74|114.8|114.74|114.78|114.72|0
1630396830000|2021-08-31 08:00:30|114.82||114.82||114.82||114.82||425
1630396840000|2021-08-31 08:00:40|114.8|114.76|114.78|114.72|114.8|114.78|114.76|114.72|5925
1630396850000|2021-08-31 08:00:50|114.76|114.74|114.68|114.64|114.76|114.74|114.68|114.64|3584
1630396860000|2021-08-31 08:01:00|114.72||114.68||114.72||114.68||8662
1630396870000|2021-08-31 08:01:10|114.66|114.62|114.68|114.62|114.68|114.64|114.66|114.62|760
1630396880000|2021-08-31 08:01:20|114.66|114.6|114.6|114.56|114.66|114.6|114.6|114.56|22130
1630396920000|2021-08-31 08:02:00|114.58|114.54|114.54|114.5|114.58|114.54|114.52|114.5|14479
1630396940000|2021-08-31 08:02:20|114.52|114.48|114.5|114.48|114.52|114.48|114.5|114.48|6597
1630396950000|2021-08-31 08:02:30|114.52|114.5|114.5|114.48|114.52|114.5|114.5|114.48|12685
1630396960000|2021-08-31 08:02:40|114.52||114.52||114.52||114.52||0
1630396970000|2021-08-31 08:02:50|114.5|114.46|114.5|114.46|114.5|114.46|114.48|114.46|4912
1630396980000|2021-08-31 08:03:00|114.48|114.44|114.48|114.44|114.48|114.46|114.46|114.44|8475
1630397000000|2021-08-31 08:03:20|||||||||10000
1630397020000|2021-08-31 08:03:40|||||||||100
1630397030000|2021-08-31 08:03:50|114.46|114.42|114.46|114.42|114.46|114.42|114.46|114.42|3939
1630397040000|2021-08-31 08:04:00|114.42|114.4|114.4|114.36|114.46|114.4|114.4|114.36|5966
1630397050000|2021-08-31 08:04:10|114.38|114.34|114.38|114.32|114.4|114.36|114.38|114.32|34716
1630397060000|2021-08-31 08:04:20|114.4|114.34|114.4|114.34|114.44|114.4|114.38|114.34|65958
1630397070000|2021-08-31 08:04:30|||||||||10900
1630397090000|2021-08-31 08:04:50|114.38|114.32|114.3|114.26|114.38|114.32|114.28|114.2|33537
1630397100000|2021-08-31 08:05:00|114.28|114.28|114.3|114.26|114.3|114.28|114.28|114.26|4452
1630397120000|2021-08-31 08:05:20|114.32|114.28|114.46|114.38|114.46|114.4|114.32|114.28|23486
1630397130000|2021-08-31 08:05:30||114.36||114.42||114.42||114.36|1728
1630397140000|2021-08-31 08:05:40|114.48||114.48||114.48||114.48||95
1630397150000|2021-08-31 08:05:50|114.46|114.4|114.46|114.38|114.48|114.4|114.44|114.38|30720
1630397160000|2021-08-31 08:06:00|114.44|114.36|114.42|114.34|114.44|114.36|114.36|114.34|11292
1630397170000|2021-08-31 08:06:10||114.36||114.36||114.36||114.36|0
1630397190000|2021-08-31 08:06:30||114.34||114.36||114.36||114.34|42622
1630397200000|2021-08-31 08:06:40|114.36|114.34|114.42|114.34|114.44|114.38|114.36|114.32|56740
1630397220000|2021-08-31 08:07:00||114.32||114.32||114.34||114.32|0
1630397240000|2021-08-31 08:07:20||114.34||114.34||114.34||114.34|0
1630397260000|2021-08-31 08:07:40|114.44|114.36|114.42|114.38|114.44|114.4|114.42|114.36|12148
1630397270000|2021-08-31 08:07:50|114.4|114.36|114.32|114.22|114.4|114.36|114.28|114.22|29011
1630397280000|2021-08-31 08:08:00|114.3||114.26||114.3||114.26||0
1630397290000|2021-08-31 08:08:10|114.24|114.2|114.2|114.16|114.24|114.2|114.2|114.16|7729
1630397300000|2021-08-31 08:08:20|114.24|114.18|114.24|114.18|114.24|114.2|114.22|114.18|2619
1630397310000|2021-08-31 08:08:30|114.26|114.2|114.32|114.28|114.36|114.3|114.26|114.2|18879
1630397320000|2021-08-31 08:08:40|114.3|114.26|114.3|114.22|114.3|114.26|114.26|114.2|6622
1630397330000|2021-08-31 08:08:50|114.32|114.24|114.3|114.22|114.32|114.26|114.3|114.22|3500
1630397340000|2021-08-31 08:09:00|114.32||114.3||114.32||114.3||0
1630397350000|2021-08-31 08:09:10|114.28|114.2|114.22|114.16|114.28|114.2|114.2|114.16|2984
1630397360000|2021-08-31 08:09:20|114.2||114.2||114.2||114.2||0
1630397370000|2021-08-31 08:09:30|114.22|114.18|114.26|114.18|114.28|114.22|114.2|114.16|10057
1630397380000|2021-08-31 08:09:40||114.2||114.2||114.2||114.2|0
1630397390000|2021-08-31 08:09:50|114.3|114.22|114.3|114.22|114.3|114.22|114.3|114.22|1550
1630397400000|2021-08-31 08:10:00|114.32|114.24|114.32|114.26|114.32|114.26|114.32|114.24|0
1630397420000|2021-08-31 08:10:20|114.36|114.28|114.36|114.32|114.4|114.32|114.36|114.28|16062
1630397430000|2021-08-31 08:10:30|114.34|114.3|114.3|114.26|114.34|114.3|114.3|114.24|18390
1630397440000|2021-08-31 08:10:40|114.34|114.28|114.36|114.3|114.44|114.36|114.34|114.28|12423
1630397450000|2021-08-31 08:10:50|114.38|114.32|114.38|114.32|114.38|114.34|114.38|114.32|1
1630397460000|2021-08-31 08:11:00|114.36|114.3|114.32|114.28|114.36|114.3|114.32|114.28|4214
1630397470000|2021-08-31 08:11:10|114.34|114.3|114.36|114.28|114.36|114.3|114.34|114.28|8136
1630397490000|2021-08-31 08:11:30|||||||||57061
1630397500000|2021-08-31 08:11:40|||||||||5555
1630397510000|2021-08-31 08:11:50||114.3||114.28||114.3||114.28|0
1630397520000|2021-08-31 08:12:00||114.3||114.28||114.3||114.28|1741
1630397530000|2021-08-31 08:12:10|114.34||114.32||114.34||114.32||42
1630397540000|2021-08-31 08:12:20|114.3|114.26|114.32|114.28|114.32|114.28|114.28|114.24|8023
1630397550000|2021-08-31 08:12:30|114.3||114.3||114.32||114.3||0
1630397560000|2021-08-31 08:12:40|114.28|114.26|114.28|114.26|114.3|114.26|114.28|114.22|2966
1630397570000|2021-08-31 08:12:50|114.3|114.28|114.32|114.28|114.32|114.28|114.3|114.26|8899
1630397580000|2021-08-31 08:13:00|||||||||13046
1630397590000|2021-08-31 08:13:10|114.36|114.3|114.34|114.28|114.36|114.32|114.34|114.28|10035
1630397600000|2021-08-31 08:13:20|114.32|114.3|114.3|114.26|114.34|114.3|114.28|114.24|14356
1630397610000|2021-08-31 08:13:30|114.32|114.28|114.32|114.28|114.32|114.3|114.32|114.28|2772
1630397650000|2021-08-31 08:14:10|114.3|114.26|114.2|114.14|114.3|114.26|114.18|114.14|22846
1630397660000|2021-08-31 08:14:20|114.22|114.16|114.2|114.16|114.22|114.18|114.2|114.14|8923
1630397680000|2021-08-31 08:14:40|114.22|114.18|114.2|114.16|114.22|114.2|114.2|114.16|1228
1630397690000|2021-08-31 08:14:50|114.22|114.14|114.2|114.14|114.22|114.16|114.16|114.14|1191
1630397710000|2021-08-31 08:15:10|114.18|114.12|114.12|114.04|114.18|114.12|114.12|114.04|9150
1630397720000|2021-08-31 08:15:20|114.1|114.06|114.12|114.04|114.12|114.06|114.1|114.04|147
1630397730000|2021-08-31 08:15:30|||||||||17891
1630397750000|2021-08-31 08:15:50|114.16|114.06|114.16|114.06|114.16|114.06|114.16|114.06|500
1630397760000|2021-08-31 08:16:00||114.08||114.12||114.12||114.08|10
1630397770000|2021-08-31 08:16:10|114.14|114.1|114.14|114.08|114.14|114.1|114.14|114.08|5655
1630397790000|2021-08-31 08:16:30|114.12|114.1|114.12|114.1|114.12|114.1|114.12|114.1|34868
1630397800000|2021-08-31 08:16:40|114.14|114.12|114.18|114.12|114.18|114.14|114.12|114.1|24108
1630397810000|2021-08-31 08:16:50|||||||||1000
1630397820000|2021-08-31 08:17:00|114.16|114.14|114.2|114.14|114.24|114.18|114.16|114.12|19795
1630397830000|2021-08-31 08:17:10|114.22|114.16|114.2|114.16|114.24|114.16|114.2|114.16|425
1630397840000|2021-08-31 08:17:20|114.24|114.18|114.44|114.4|114.44|114.4|114.24|114.18|32060
1630397850000|2021-08-31 08:17:30|114.46|114.42|114.46|114.42|114.46|114.42|114.46|114.42|2785
1630397860000|2021-08-31 08:17:40|114.44|114.4|114.4|114.32|114.44|114.42|114.38|114.3|22698
1630397870000|2021-08-31 08:17:50|114.38|114.3|114.28|114.24|114.38|114.3|114.26|114.2|10669
1630397880000|2021-08-31 08:18:00|114.32|114.26|114.32|114.24|114.36|114.3|114.32|114.24|3037
1630397890000|2021-08-31 08:18:10|114.34|114.26|114.36|114.3|114.36|114.3|114.32|114.26|11
1630397900000|2021-08-31 08:18:20||114.28||114.28||114.28||114.28|0
1630397910000|2021-08-31 08:18:30|114.34|114.26|114.32|114.28|114.34|114.28|114.32|114.26|0
1630397920000|2021-08-31 08:18:40|114.34||114.36||114.36||114.34||35
1630397940000|2021-08-31 08:19:00||114.3||114.3||114.3||114.3|5289
1630397960000|2021-08-31 08:19:20|114.34|114.28|114.3|114.26|114.34|114.28|114.28|114.24|14383
1630397970000|2021-08-31 08:19:30|114.32|114.28|114.32|114.28|114.34|114.28|114.32|114.28|0
1630397980000|2021-08-31 08:19:40|114.34|114.26|114.32|114.26|114.34|114.26|114.32|114.26|3
1630397990000|2021-08-31 08:19:50||114.28||114.28||114.28||114.28|202
1630398010000|2021-08-31 08:20:10|114.34|114.3|114.28|114.24|114.34|114.3|114.26|114.24|7947
1630398020000|2021-08-31 08:20:20|114.26|114.22|114.28|114.22|114.28|114.24|114.24|114.18|1291
1630398030000|2021-08-31 08:20:30|||||||||644
1630398040000|2021-08-31 08:20:40|114.26|114.18|114.24|114.18|114.26|114.22|114.24|114.18|3507
1630398070000|2021-08-31 08:21:10|114.26|114.2|114.26|114.2|114.26|114.2|114.26|114.2|438
1630398080000|2021-08-31 08:21:20|||||||||5790
1630398100000|2021-08-31 08:21:40|||||||||241
1630398110000|2021-08-31 08:21:50|114.28|114.22|114.28|114.24|114.28|114.26|114.28|114.22|7448
1630398130000|2021-08-31 08:22:10|114.32|114.26|114.32|114.26|114.34|114.28|114.3|114.26|5725
1630398140000|2021-08-31 08:22:20|114.34||114.34||114.34||114.34||0
1630398150000|2021-08-31 08:22:30|114.32||114.34||114.34||114.32||0
1630398160000|2021-08-31 08:22:40|||||||||312
1630398170000|2021-08-31 08:22:50|114.32||114.34||114.34||114.32||208
1630398180000|2021-08-31 08:23:00|114.32|114.24|114.28|114.22|114.32|114.24|114.26|114.22|10930
1630398190000|2021-08-31 08:23:10|114.32|114.24|114.28|114.22|114.32|114.26|114.28|114.22|8828
1630398200000|2021-08-31 08:23:20|114.3|114.24|114.32|114.24|114.32|114.24|114.3|114.24|0
1630398210000|2021-08-31 08:23:30||114.22||114.22||114.22||114.22|1136
1630398220000|2021-08-31 08:23:40||114.24||114.24||114.24||114.24|3454
1630398230000|2021-08-31 08:23:50|114.3|114.22|114.28|114.22|114.3|114.24|114.22|114.2|11702
1630398240000|2021-08-31 08:24:00|114.32|114.24|114.32|114.28|114.32|114.28|114.32|114.24|5600
1630398250000|2021-08-31 08:24:10|114.34|114.3|114.34|114.28|114.34|114.3|114.34|114.28|400
1630398270000|2021-08-31 08:24:30|114.36|114.3|114.46|114.4|114.46|114.42|114.36|114.3|34254
1630398280000|2021-08-31 08:24:40|114.44|114.38|114.48|114.42|114.5|114.46|114.42|114.38|7154
1630398290000|2021-08-31 08:24:50||114.44||114.42||114.44||114.42|0
1630398300000|2021-08-31 08:25:00|114.46||114.46||114.46||114.46||0
1630398310000|2021-08-31 08:25:10|114.44|114.4|114.44|114.4|114.44|114.4|114.44|114.38|4598
1630398320000|2021-08-31 08:25:20|114.42|114.38|114.38|114.3|114.42|114.4|114.38|114.3|11591
1630398330000|2021-08-31 08:25:30||114.32||114.3||114.32||114.3|0
1630398350000|2021-08-31 08:25:50|114.36|114.28|114.3|114.26|114.36|114.28|114.3|114.24|2745
1630398360000|2021-08-31 08:26:00|114.28|114.24|114.26|114.22|114.28|114.24|114.26|114.22|2046
1630398370000|2021-08-31 08:26:10|114.28|114.24|114.3|114.22|114.32|114.24|114.28|114.22|1879
1630398380000|2021-08-31 08:26:20||114.24||114.24||114.24||114.24|0
1630398390000|2021-08-31 08:26:30|114.32|114.26|114.38|114.28|114.38|114.28|114.32|114.26|1392
1630398400000|2021-08-31 08:26:40|||||||||5000
1630398410000|2021-08-31 08:26:50||114.3||114.32||114.32||114.3|5126
1630398420000|2021-08-31 08:27:00|114.42|114.34|114.44|114.4|114.46|114.4|114.42|114.34|7585
1630398430000|2021-08-31 08:27:10|114.42|114.38|114.46|114.42|114.48|114.42|114.42|114.38|10316
1630398440000|2021-08-31 08:27:20|114.44|114.4|114.44|114.42|114.44|114.42|114.44|114.4|0
1630398450000|2021-08-31 08:27:30|114.46|114.44|114.46|114.42|114.46|114.44|114.46|114.42|643
1630398460000|2021-08-31 08:27:40||114.44||114.42||114.44||114.42|6538
1630398480000|2021-08-31 08:28:00||114.44||114.42||114.44||114.42|10980
1630398490000|2021-08-31 08:28:10|114.44|114.44|114.46|114.44|114.46|114.44|114.44|114.4|13028
1630398500000|2021-08-31 08:28:20||114.42||114.42||114.42||114.42|8503
1630398510000|2021-08-31 08:28:30|114.5|114.44|114.5|114.44|114.52|114.44|114.5|114.44|1010
1630398520000|2021-08-31 08:28:40|114.46||114.46||114.46||114.46||1
1630398530000|2021-08-31 08:28:50|114.5||114.5||114.5||114.5||0
1630398560000|2021-08-31 08:29:20|||||||||19217
1630398600000|2021-08-31 08:30:00||114.46||114.46||114.46||114.46|39
1630398610000|2021-08-31 08:30:10|114.48|114.44|114.5|114.46|114.5|114.46|114.48|114.42|21728
1630398640000|2021-08-31 08:30:40|114.52|114.48|114.56|114.52|114.56|114.52|114.52|114.48|10822
1630398670000|2021-08-31 08:31:10|114.54|114.5|114.52|114.48|114.54|114.5|114.52|114.46|11136
1630398720000|2021-08-31 08:32:00|114.5|114.46|114.54|114.48|114.56|114.52|114.48|114.46|22210
1630398730000|2021-08-31 08:32:10|114.56|114.5|114.56|114.5|114.58|114.5|114.56|114.5|0
1630398740000|2021-08-31 08:32:20|114.58|114.52|114.6|114.56|114.6|114.56|114.58|114.52|15455
1630398750000|2021-08-31 08:32:30|114.62|114.58|114.66|114.58|114.66|114.6|114.62|114.58|22848
1630398770000|2021-08-31 08:32:50||114.6||114.62||114.62||114.6|0
1630398780000|2021-08-31 08:33:00|114.68|114.64|114.74|114.68|114.76|114.68|114.68|114.64|3869
1630398810000|2021-08-31 08:33:30|114.76|114.7|114.72|114.68|114.76|114.7|114.72|114.68|1560
1630398820000|2021-08-31 08:33:40|114.7|114.66|114.68|114.62|114.7|114.66|114.66|114.6|4735
1630398830000|2021-08-31 08:33:50|114.7|114.64|114.7|114.64|114.7|114.64|114.7|114.64|0
1630398840000|2021-08-31 08:34:00|114.68|114.62|114.66|114.62|114.68|114.64|114.64|114.6|8808
1630398850000|2021-08-31 08:34:10|||||||||1167
1630398870000|2021-08-31 08:34:30|114.68|114.64|114.68|114.64|114.68|114.64|114.68|114.62|1729
1630398880000|2021-08-31 08:34:40|114.66|114.62|114.66|114.62|114.66|114.64|114.64|114.6|4784
1630398890000|2021-08-31 08:34:50|114.68|114.64|114.66|114.64|114.68|114.64|114.66|114.62|868
1630398900000|2021-08-31 08:35:00|114.64|114.62|114.66|114.62|114.68|114.62|114.64|114.6|8416
1630398910000|2021-08-31 08:35:10|||||||||2
1630398920000|2021-08-31 08:35:20|114.68|114.64|114.7|114.64|114.7|114.66|114.68|114.64|1082
1630398930000|2021-08-31 08:35:30|||||||||175
1630398940000|2021-08-31 08:35:40|114.68|114.62|114.66|114.62|114.68|114.62|114.64|114.6|8795
1630398950000|2021-08-31 08:35:50||114.64||114.62||114.64||114.62|20000
1630398960000|2021-08-31 08:36:00||114.64||114.62||114.64||114.62|666
1630399000000|2021-08-31 08:36:40|114.64|114.6|114.64|114.62|114.66|114.62|114.64|114.6|3217
1630399010000|2021-08-31 08:36:50|114.62|114.6|114.64|114.62|114.64|114.62|114.62|114.6|9009
1630399020000|2021-08-31 08:37:00||114.6||114.6||114.6||114.6|0
1630399050000|2021-08-31 08:37:30|114.62|114.58|114.56|114.5|114.62|114.58|114.56|114.5|8369
1630399060000|2021-08-31 08:37:40|114.54|114.54|114.56|114.5|114.56|114.54|114.54|114.5|7972
1630399070000|2021-08-31 08:37:50|114.54|114.52|114.5|114.44|114.54|114.52|114.5|114.44|2593
1630399080000|2021-08-31 08:38:00|114.48|114.42|114.46|114.42|114.48|114.44|114.46|114.4|1810
1630399090000|2021-08-31 08:38:10|114.44|114.4|114.44|114.4|114.44|114.4|114.44|114.4|12000
1630399100000|2021-08-31 08:38:20|114.46|114.42|114.48|114.42|114.5|114.46|114.46|114.42|10311
1630399130000|2021-08-31 08:38:50|114.5|114.44|114.54|114.46|114.56|114.52|114.5|114.44|8655
1630399140000|2021-08-31 08:39:00|114.52|114.44|114.54|114.46|114.54|114.46|114.5|114.42|6254
1630399170000|2021-08-31 08:39:30|114.56||114.56||114.56||114.56||0
1630399180000|2021-08-31 08:39:40|114.54||114.54||114.56||114.54||2202
1630399190000|2021-08-31 08:39:50|114.56||114.54||114.56||114.54||105
1630399210000|2021-08-31 08:40:10|114.56||114.54||114.56||114.54||25
1630399220000|2021-08-31 08:40:20|||||||||2700
1630399240000|2021-08-31 08:40:40|||||||||4336
1630399250000|2021-08-31 08:40:50|||||||||86
1630399260000|2021-08-31 08:41:00|114.56|114.48|114.52|114.46|114.6|114.56|114.52|114.46|3102
1630399280000|2021-08-31 08:41:20|||||||||3105
1630399290000|2021-08-31 08:41:30|||||||||949
1630399310000|2021-08-31 08:41:50||114.48||114.46||114.48||114.46|2089
1630399320000|2021-08-31 08:42:00|114.5|114.44|114.44|114.42|114.5|114.44|114.42|114.4|18784
1630399330000|2021-08-31 08:42:10|114.42|114.4|114.34|114.3|114.42|114.4|114.34|114.28|22092
1630399340000|2021-08-31 08:42:20|114.32|114.28|114.32|114.24|114.32|114.28|114.28|114.24|11759
1630399360000|2021-08-31 08:42:40|||||||||2200
1630399370000|2021-08-31 08:42:50|114.3||114.32||114.32||114.3||356
1630399380000|2021-08-31 08:43:00|||||||||1736
1630399390000|2021-08-31 08:43:10|114.34|114.26|114.34|114.28|114.36|114.34|114.34|114.26|8945
1630399400000|2021-08-31 08:43:20|114.36||114.36||114.36||114.36||0
1630399410000|2021-08-31 08:43:30|114.34||114.36||114.36||114.34||80
1630399420000|2021-08-31 08:43:40|114.34||114.36||114.36||114.34||18
1630399430000|2021-08-31 08:43:50|114.34||114.34||114.34||114.34||440
1630399440000|2021-08-31 08:44:00|114.32|114.26|114.3|114.26|114.32|114.28|114.3|114.26|4
1630399460000|2021-08-31 08:44:20|114.28|114.24|114.28|114.24|114.28|114.24|114.28|114.24|1
1630399470000|2021-08-31 08:44:30|114.26|114.22|114.24|114.2|114.26|114.22|114.24|114.2|5884
1630399480000|2021-08-31 08:44:40|114.22|114.18|114.28|114.22|114.28|114.24|114.2|114.16|28100
1630399500000|2021-08-31 08:45:00|114.3|114.24|114.34|114.3|114.36|114.3|114.3|114.24|12853
1630399510000|2021-08-31 08:45:10|114.36|114.32|114.32|114.3|114.36|114.34|114.32|114.3|7331
1630399520000|2021-08-31 08:45:20|114.34|114.28|114.34|114.26|114.36|114.28|114.3|114.26|4696
1630399530000|2021-08-31 08:45:30|||||||||4352
1630399540000|2021-08-31 08:45:40||114.28||114.28||114.28||114.26|0
1630399550000|2021-08-31 08:45:50||114.26||114.28||114.28||114.26|0
1630399560000|2021-08-31 08:46:00|114.32|114.26|114.26|114.2|114.32|114.26|114.26|114.2|4867
1630399570000|2021-08-31 08:46:10|114.24|114.22|114.26|114.2|114.26|114.22|114.24|114.2|0
1630399580000|2021-08-31 08:46:20|114.3|114.22|114.3|114.22|114.3|114.24|114.3|114.22|3348
1630399590000|2021-08-31 08:46:30|114.28|114.2|114.26|114.2|114.28|114.2|114.26|114.2|0
1630399620000|2021-08-31 08:47:00|||||||||1803
1630399640000|2021-08-31 08:47:20|114.28|114.22|114.3|114.26|114.3|114.26|114.26|114.22|4208
1630399650000|2021-08-31 08:47:30|||||||||9000
1630399660000|2021-08-31 08:47:40|114.32|114.28|114.4|114.34|114.4|114.36|114.3|114.26|23968
1630399670000|2021-08-31 08:47:50|114.38|114.32|114.34|114.28|114.38|114.32|114.34|114.28|3111
1630399680000|2021-08-31 08:48:00|114.36||114.34||114.36||114.34||0
1630399690000|2021-08-31 08:48:10|114.36|114.3|114.36|114.3|114.36|114.3|114.36|114.3|0
1630399700000|2021-08-31 08:48:20|114.34|114.28|114.38|114.3|114.38|114.3|114.34|114.28|0
1630399710000|2021-08-31 08:48:30|114.4|114.32|114.38|114.32|114.4|114.34|114.38|114.32|30
1630399730000|2021-08-31 08:48:50|114.36|114.3|114.34|114.28|114.36|114.3|114.34|114.28|5
1630399740000|2021-08-31 08:49:00|114.32|114.26|114.32|114.26|114.32|114.26|114.32|114.26|1429
1630399750000|2021-08-31 08:49:10|114.34|114.28|114.34|114.26|114.34|114.28|114.34|114.26|0
1630399790000|2021-08-31 08:49:50||114.3||114.3||114.3||114.3|14
1630399800000|2021-08-31 08:50:00|114.32|114.26|114.28|114.26|114.32|114.26|114.28|114.24|8337
1630399820000|2021-08-31 08:50:20|114.3|114.28|114.32|114.28|114.34|114.3|114.3|114.28|7146
1630399830000|2021-08-31 08:50:30|114.34||114.32||114.34||114.32||1279
1630399840000|2021-08-31 08:50:40|114.34||114.34||114.34||114.34||0
1630399850000|2021-08-31 08:50:50||114.3||114.3||114.3||114.3|0
1630399860000|2021-08-31 08:51:00|114.36|114.32|114.46|114.4|114.46|114.4|114.36|114.32|8011
1630399870000|2021-08-31 08:51:10||114.38||114.4||114.4||114.38|0
1630399880000|2021-08-31 08:51:20|114.44|114.36|114.42|114.34|114.44|114.36|114.42|114.34|2937
1630399890000|2021-08-31 08:51:30|||||||||1500
1630399900000|2021-08-31 08:51:40||114.36||114.34||114.36||114.34|0
1630399910000|2021-08-31 08:51:50||114.36||114.34||114.36||114.34|0
1630399930000|2021-08-31 08:52:10|114.4|114.32|114.38|114.3|114.4|114.32|114.34|114.3|9032
1630399960000|2021-08-31 08:52:40|114.36|114.28|114.36|114.32|114.4|114.34|114.3|114.26|28415
1630399970000|2021-08-31 08:52:50|114.38|114.34|114.4|114.34|114.42|114.36|114.38|114.34|5049
1630399980000|2021-08-31 08:53:00|114.38|114.32|114.38|114.34|114.38|114.34|114.38|114.32|437
1630400030000|2021-08-31 08:53:50|114.4|114.36|114.46|114.4|114.46|114.4|114.4|114.36|5224
1630400040000|2021-08-31 08:54:00|114.48|114.42|114.46|114.42|114.5|114.44|114.46|114.42|2256
1630400060000|2021-08-31 08:54:20|114.44|114.4|114.46|114.44|114.46|114.44|114.44|114.4|3500
1630400070000|2021-08-31 08:54:30|114.44|114.42|114.38|114.34|114.44|114.42|114.38|114.34|10689
1630400080000|2021-08-31 08:54:40|114.36|114.32|114.32|114.28|114.36|114.32|114.32|114.26|5882
1630400090000|2021-08-31 08:54:50|114.34|114.26|114.36|114.3|114.36|114.3|114.34|114.26|8118
1630400100000|2021-08-31 08:55:00||114.32||114.32||114.32||114.32|2450
1630400110000|2021-08-31 08:55:10|114.38|114.34|114.4|114.36|114.42|114.36|114.38|114.34|7819
1630400120000|2021-08-31 08:55:20|114.44|114.38|114.44|114.36|114.44|114.4|114.44|114.36|411
1630400130000|2021-08-31 08:55:30|114.42|114.34|114.38|114.36|114.42|114.36|114.38|114.32|3671
1630400140000|2021-08-31 08:55:40|114.36|114.32|114.4|114.32|114.4|114.34|114.36|114.32|13
1630400150000|2021-08-31 08:55:50|114.38|114.28|114.32|114.26|114.38|114.28|114.32|114.26|2350
1630400160000|2021-08-31 08:56:00|||||||||1761
1630400170000|2021-08-31 08:56:10|||||||||9848
1630400180000|2021-08-31 08:56:20|114.34|114.28|114.4|114.32|114.4|114.32|114.34|114.28|14440
1630400200000|2021-08-31 08:56:40|||||||||10000
1630400220000|2021-08-31 08:57:00|114.42|114.34|114.5|114.46|114.52|114.46|114.42|114.34|7626
1630400230000|2021-08-31 08:57:10|114.54|114.48|114.56|114.48|114.56|114.5|114.54|114.48|796
1630400240000|2021-08-31 08:57:20|114.54||114.54||114.54||114.54||1675
1630400270000|2021-08-31 08:57:50|114.56|114.5|114.6|114.56|114.62|114.56|114.56|114.5|6998
1630400280000|2021-08-31 08:58:00|114.62||114.62||114.62||114.62||0
1630400300000|2021-08-31 08:58:20|114.6||114.6||114.6||114.6||0
1630400350000|2021-08-31 08:59:10|114.58|114.54|114.58|114.56|114.58|114.56|114.58|114.5|1495
1630400380000|2021-08-31 08:59:40|114.54|114.54|114.58|114.5|114.58|114.54|114.52|114.5|4285
1630400390000|2021-08-31 08:59:50|114.56||114.56||114.56||114.56||0
1630400400000|2021-08-31 09:00:00|114.58|114.52|114.58|114.52|114.58|114.52|114.58|114.52|0
1630400410000|2021-08-31 09:00:10|114.56|114.5|114.58|114.52|114.58|114.52|114.56|114.5|10
1630400420000|2021-08-31 09:00:20|114.56|114.5|114.56|114.5|114.56|114.5|114.56|114.5|3107
1630400450000|2021-08-31 09:00:50|114.54||114.54||114.54||114.54||5005
1630400460000|2021-08-31 09:01:00|114.52|114.48|114.5|114.48|114.52|114.48|114.5|114.46|7917
1630400480000|2021-08-31 09:01:20|||||||||1283
1630400510000|2021-08-31 09:01:50|114.52|114.5|114.52|114.48|114.54|114.52|114.52|114.48|4305
1630400520000|2021-08-31 09:02:00|114.54|114.5|114.54|114.48|114.56|114.54|114.54|114.48|5615
1630400530000|2021-08-31 09:02:10|114.52|114.46|114.54|114.48|114.54|114.48|114.5|114.46|8365
1630400540000|2021-08-31 09:02:20|||||||||1839
1630400550000|2021-08-31 09:02:30|114.56|114.5|114.56|114.52|114.58|114.52|114.56|114.5|200
1630400560000|2021-08-31 09:02:40|114.58|114.54|114.6|114.54|114.62|114.56|114.58|114.52|1353
1630400570000|2021-08-31 09:02:50|114.58|114.52|114.58|114.52|114.58|114.52|114.56|114.52|2007
1630400580000|2021-08-31 09:03:00|114.6||114.6||114.6||114.6||0
1630400590000|2021-08-31 09:03:10|||||||||31081
1630400600000|2021-08-31 09:03:20|||||||||24309
1630400610000|2021-08-31 09:03:30|114.58|114.5|114.56|114.5|114.58|114.5|114.52|114.48|5309
1630400620000|2021-08-31 09:03:40|114.58||114.6||114.6||114.56||0
1630400630000|2021-08-31 09:03:50|114.58||114.58||114.58||114.58||0
1630400640000|2021-08-31 09:04:00|114.56||114.58||114.6||114.56||2599
1630400650000|2021-08-31 09:04:10|114.6|114.52|114.56|114.5|114.6|114.52|114.56|114.5|20
1630400660000|2021-08-31 09:04:20|114.58||114.6||114.6||114.58||349
1630400670000|2021-08-31 09:04:30|114.58||114.56||114.58||114.56||3
1630400700000|2021-08-31 09:05:00|114.6|114.52|114.58|114.54|114.68|114.6|114.56|114.52|14660
1630400710000|2021-08-31 09:05:10|114.56|114.52|114.52|114.48|114.56|114.52|114.52|114.48|21666
1630400720000|2021-08-31 09:05:20|114.54|114.5|114.52|114.48|114.58|114.54|114.52|114.48|7338
1630400730000|2021-08-31 09:05:30|114.5|114.46|114.44|114.36|114.5|114.46|114.44|114.36|10445
1630400750000|2021-08-31 09:05:50|114.42|114.34|114.36|114.28|114.42|114.34|114.34|114.28|12951
1630400770000|2021-08-31 09:06:10||114.3||114.3||114.3||114.3|0
1630400780000|2021-08-31 09:06:20||114.28||114.28||114.28||114.28|0
1630400790000|2021-08-31 09:06:30|114.38|114.3|114.32|114.28|114.4|114.34|114.32|114.28|14140
1630400800000|2021-08-31 09:06:40|114.34|114.3|114.34|114.3|114.34|114.3|114.34|114.3|3831
1630400810000|2021-08-31 09:06:50|114.36|114.32|114.36|114.32|114.4|114.32|114.36|114.32|12654
1630400820000|2021-08-31 09:07:00|114.4|114.34|114.5|114.44|114.5|114.44|114.4|114.34|4986
1630400830000|2021-08-31 09:07:10|114.48|114.42|114.42|114.34|114.48|114.42|114.42|114.34|3999
1630400840000|2021-08-31 09:07:20|||||||||20000
1630400850000|2021-08-31 09:07:30|114.44|114.42|114.38|114.34|114.48|114.42|114.38|114.34|26223
1630400860000|2021-08-31 09:07:40|114.36|114.32|114.32|114.28|114.42|114.38|114.32|114.28|14350
1630400870000|2021-08-31 09:07:50|114.3|114.26|114.28|114.22|114.32|114.26|114.26|114.22|1614
1630400880000|2021-08-31 09:08:00|114.26|114.2|114.22|114.16|114.26|114.2|114.2|114.14|13161
1630400890000|2021-08-31 09:08:10||114.18||114.18||114.18||114.18|0
1630400900000|2021-08-31 09:08:20|114.26|114.2|114.28|114.2|114.28|114.2|114.22|114.2|1594
1630400910000|2021-08-31 09:08:30|||||||||866
1630400920000|2021-08-31 09:08:40|114.26|114.18|114.24|114.16|114.26|114.18|114.22|114.16|1500
1630400930000|2021-08-31 09:08:50|114.22|114.18|114.14|114.1|114.22|114.18|114.14|114.08|16428
1630400940000|2021-08-31 09:09:00|114.12|114.08|114.12|114.06|114.12|114.08|114.12|114.04|3095
1630400950000|2021-08-31 09:09:10|114.1|114.04|114.1|114.04|114.1|114.04|114.08|114.02|7058
1630400960000|2021-08-31 09:09:20|114.12|114.06|114.12|114.08|114.16|114.1|114.12|114.06|10535
1630400970000|2021-08-31 09:09:30|114.1|114.06|114.08|114.06|114.12|114.06|114.08|114.02|17079
1630400980000|2021-08-31 09:09:40|114.06|114.04|114.08|114.04|114.08|114.04|114.06|114.02|8268
1630400990000|2021-08-31 09:09:50|114.12|114.06|114.1|114.02|114.12|114.08|114.1|114.02|7005
1630401000000|2021-08-31 09:10:00|114.14|114.04|114.06|114.02|114.14|114.06|114.06|114.02|9630
1630401010000|2021-08-31 09:10:10|114.04|114|114.06|114.02|114.06|114.02|114.04|114|9180
1630401020000|2021-08-31 09:10:20|114.08|114.08|114.16|114.08|114.16|114.08|114.08|114.08|7296
1630401030000|2021-08-31 09:10:30|114.14|114.06|114.2|114.12|114.2|114.14|114.12|114.06|24100
1630401040000|2021-08-31 09:10:40|114.24|114.14|114.22|114.16|114.24|114.16|114.2|114.14|10
1630401050000|2021-08-31 09:10:50|114.2|114.14|114.1|114.06|114.2|114.16|114.1|114.06|8091
1630401060000|2021-08-31 09:11:00|114.12|114.08|114.08|114.02|114.14|114.08|114.08|114.02|10394
1630401070000|2021-08-31 09:11:10|114.06|114|114.1|114.04|114.1|114.06|114.06|114|1979
1630401080000|2021-08-31 09:11:20||114.06||114.06||114.06||114.06|0
1630401090000|2021-08-31 09:11:30|114.12|114.08|114.18|114.14|114.2|114.14|114.12|114.08|8059
1630401110000|2021-08-31 09:11:50|114.16|114.12|114.12|114.06|114.16|114.12|114.12|114.06|7037
1630401120000|2021-08-31 09:12:00|114.1|114.04|114.08|114|114.1|114.04|114.08|114|1682
1630401140000|2021-08-31 09:12:20|114.06|113.98|114.04|113.96|114.06|113.98|114|113.96|27667
1630401150000|2021-08-31 09:12:30|114.02||114.04||114.04||114||18725
1630401160000|2021-08-31 09:12:40||113.98||113.96||113.98||113.96|0
1630401170000|2021-08-31 09:12:50|114.02|113.98|114.04|113.96|114.04|113.98|114|113.96|4930
1630401180000|2021-08-31 09:13:00|114.02|113.98|114|113.94|114.04|113.98|113.98|113.94|9359
1630401190000|2021-08-31 09:13:10|||||||||11047
1630401200000|2021-08-31 09:13:20|114.02|113.96|114.06|114|114.08|114.04|114.02|113.96|28560
1630401210000|2021-08-31 09:13:30|114.04|113.98|114.04|113.96|114.04|113.98|113.98|113.94|24566
1630401220000|2021-08-31 09:13:40|114.06|114.04|114.12|114.06|114.16|114.12|114.06|114.04|42705
1630401230000|2021-08-31 09:13:50|114.14|114.08|114.16|114.08|114.16|114.08|114.12|114.08|8460
1630401240000|2021-08-31 09:14:00|114.14|114.1|114.04|114.02|114.14|114.1|114.04|114.02|11755
1630401250000|2021-08-31 09:14:10|114.06|114.04|114.06|114.04|114.06|114.04|114.06|114.02|5
1630401260000|2021-08-31 09:14:20||114.02||114.02||114.02||114.02|628
1630401280000|2021-08-31 09:14:40|114.08|114.04|114.08|114.02|114.1|114.04|114.06|114.02|9436
1630401290000|2021-08-31 09:14:50|114.06|114|113.98|113.94|114.06|114|113.98|113.94|16097
1630401300000|2021-08-31 09:15:00|113.96|113.92|113.98|113.92|114.02|113.94|113.96|113.9|77066
1630401310000|2021-08-31 09:15:10|113.96|113.9|113.94|113.9|113.96|113.9|113.94|113.9|3230
1630401320000|2021-08-31 09:15:20|113.92|113.88|113.9|113.84|113.94|113.88|113.9|113.82|36771
1630401330000|2021-08-31 09:15:30|113.88|113.82|113.92|113.88|113.96|113.92|113.86|113.8|43525
1630401340000|2021-08-31 09:15:40|||||||||94
1630401350000|2021-08-31 09:15:50|113.9|113.86|113.94|113.88|113.94|113.88|113.9|113.86|5018
1630401360000|2021-08-31 09:16:00|113.92|113.86|113.98|113.92|113.98|113.94|113.88|113.84|84756
1630401370000|2021-08-31 09:16:10|113.96|113.9|113.94|113.9|113.96|113.9|113.92|113.88|17495
1630401380000|2021-08-31 09:16:20|113.92|113.88|113.96|113.92|113.98|113.92|113.92|113.88|120445
1630401390000|2021-08-31 09:16:30|113.98|113.94|114.08|114.02|114.08|114.02|113.96|113.94|45221
1630401400000|2021-08-31 09:16:40|114.06||114.06||114.06||114.06||0
1630401410000|2021-08-31 09:16:50|114.04|114|114.06|114.02|114.06|114.02|114.02|114|11561
1630401420000|2021-08-31 09:17:00|114.08|114.04|114.08|114.04|114.08|114.06|114.08|114.04|12494
1630401440000|2021-08-31 09:17:20|114.12|114.06|114.08|114.02|114.12|114.06|114.06|114.02|13765
1630401450000|2021-08-31 09:17:30|114.06|114|114.08|114.04|114.08|114.04|114.04|114|22886
1630401460000|2021-08-31 09:17:40|114.12|114.06|114.12|114.08|114.12|114.08|114.1|114.04|8748
1630401470000|2021-08-31 09:17:50|114.1|114.04|114.12|114.08|114.12|114.08|114.1|114.04|0
1630401480000|2021-08-31 09:18:00|114.14|114.04|114.2|114.16|114.2|114.16|114.12|114.04|113701
1630401490000|2021-08-31 09:18:10|114.22|114.18|114.2|114.12|114.24|114.2|114.2|114.12|4246
1630401500000|2021-08-31 09:18:20|114.22||114.22||114.22||114.22||0
1630401510000|2021-08-31 09:18:30|114.2||114.22||114.22||114.2||0
1630401520000|2021-08-31 09:18:40|114.2||114.2||114.2||114.2||5000
1630401530000|2021-08-31 09:18:50|||||||||2173
1630401540000|2021-08-31 09:19:00|114.18|114.14|114.08|114|114.18|114.14|114.08|113.98|17413
1630401550000|2021-08-31 09:19:10|114.1|114.02|114.06|114.02|114.14|114.08|114.06|114.02|5177
1630401560000|2021-08-31 09:19:20|114.04|114|113.96|113.86|114.04|114|113.96|113.86|5510
1630401570000|2021-08-31 09:19:30||113.88||113.88||113.88||113.88|10000
1630401580000|2021-08-31 09:19:40|113.94|113.86|113.98|113.94|113.98|113.94|113.92|113.84|23425
1630401590000|2021-08-31 09:19:50|113.96|113.9|114|113.96|114.02|113.98|113.96|113.9|24089
1630401600000|2021-08-31 09:20:00|113.98|113.94|113.94|113.84|113.98|113.94|113.94|113.84|8656
1630401610000|2021-08-31 09:20:10||113.86||113.86||113.86||113.86|0
1630401630000|2021-08-31 09:20:30|113.96|113.96|113.9|113.88|114|113.96|113.9|113.86|72173
1630401640000|2021-08-31 09:20:40|113.92|113.86|113.94|113.88|113.94|113.88|113.92|113.84|56798
1630401650000|2021-08-31 09:20:50|113.92|113.84|113.88|113.84|113.92|113.9|113.86|113.8|9386
1630401660000|2021-08-31 09:21:00|113.9|113.86|114|113.94|114.02|113.96|113.9|113.86|69054
1630401670000|2021-08-31 09:21:10|113.98|113.92|114.02|113.94|114.02|113.94|113.96|113.92|0
1630401680000|2021-08-31 09:21:20|114.04|113.96|114.1|113.98|114.1|113.98|114.04|113.96|1577
1630401690000|2021-08-31 09:21:30|114.08||114.06||114.08||114.06||2857
1630401700000|2021-08-31 09:21:40|114.04||114.04||114.04||114.04||50
1630401710000|2021-08-31 09:21:50|114.02|113.96|114.02|113.96|114.02|113.98|114.02|113.96|6776
1630401720000|2021-08-31 09:22:00|114|113.94|113.98|113.94|114|113.94|113.96|113.9|5090
1630401730000|2021-08-31 09:22:10|113.96|113.92|113.96|113.92|113.96|113.92|113.96|113.92|6876
1630401740000|2021-08-31 09:22:20|113.94|113.9|113.98|113.94|114|113.94|113.92|113.9|18987
1630401750000|2021-08-31 09:22:30|114|113.92|114|113.98|114.02|113.98|113.98|113.9|11735
1630401760000|2021-08-31 09:22:40|114.02|114|114.08|114|114.08|114|114.02|114|704
1630401770000|2021-08-31 09:22:50|114.06|113.98|114|113.96|114.06|113.98|114|113.96|8791
1630401790000|2021-08-31 09:23:10|113.98|113.94|113.98|113.92|113.98|113.94|113.96|113.92|822
1630401800000|2021-08-31 09:23:20|113.96|113.9|113.9|113.84|113.96|113.9|113.9|113.84|2424
1630401810000|2021-08-31 09:23:30|113.88|113.82|113.86|113.84|113.88|113.84|113.84|113.8|22002
1630401820000|2021-08-31 09:23:40|113.84|113.8|113.86|113.82|113.86|113.82|113.84|113.8|5371
1630401830000|2021-08-31 09:23:50||113.8||113.82||113.82||113.8|0
1630401840000|2021-08-31 09:24:00|113.84|113.8|113.82|113.78|113.86|113.8|113.82|113.78|6278
1630401850000|2021-08-31 09:24:10|113.84|113.86|113.92|113.88|113.94|113.88|113.84|113.78|180007
1630401860000|2021-08-31 09:24:20|113.94|113.9|113.92|113.88|113.94|113.9|113.92|113.88|12065
1630401870000|2021-08-31 09:24:30|113.94|113.94|113.98|113.94|113.98|113.94|113.94|113.88|10217
1630401880000|2021-08-31 09:24:40|113.96|113.92|113.96|113.94|114|113.94|113.96|113.92|75748
1630401890000|2021-08-31 09:24:50|||||||||9
1630401900000|2021-08-31 09:25:00|||||||||50000
1630401910000|2021-08-31 09:25:10|113.94|113.92|113.82|113.8|113.94|113.94|113.82|113.8|22834
1630401920000|2021-08-31 09:25:20|113.8|113.78|113.9|113.86|113.92|113.86|113.8|113.78|91666
1630401930000|2021-08-31 09:25:30|113.88|113.84|113.86|113.82|113.88|113.84|113.86|113.82|3284
1630401940000|2021-08-31 09:25:40|113.84|113.8|113.84|113.8|113.86|113.8|113.84|113.8|11809
1630401950000|2021-08-31 09:25:50|||||||||2000
1630401960000|2021-08-31 09:26:00|113.82|113.82|113.84|113.8|113.84|113.82|113.82|113.8|4293
1630401970000|2021-08-31 09:26:10|113.86|113.82|113.92|113.88|113.92|113.88|113.86|113.82|8718
1630401980000|2021-08-31 09:26:20|113.94|113.9|113.98|113.92|113.98|113.92|113.94|113.9|2156
1630402000000|2021-08-31 09:26:40|113.96|113.9|113.98|113.92|113.98|113.92|113.96|113.9|16
1630402010000|2021-08-31 09:26:50||113.9||113.92||113.92||113.9|359
1630402020000|2021-08-31 09:27:00|113.96|113.9|113.98|113.92|113.98|113.92|113.94|113.9|15187
1630402040000|2021-08-31 09:27:20|114|113.94|113.88|113.82|114.02|113.96|113.86|113.8|14426
1630402050000|2021-08-31 09:27:30|113.86|113.8|113.82|113.78|113.9|113.82|113.82|113.78|0
1630402060000|2021-08-31 09:27:40|113.8|113.76|113.78|113.72|113.82|113.76|113.78|113.72|1065
1630402070000|2021-08-31 09:27:50|113.82|113.7|113.78|113.74|113.82|113.76|113.78|113.7|51991
1630402080000|2021-08-31 09:28:00|113.82|113.8|113.78|113.72|113.82|113.8|113.78|113.72|38790
1630402090000|2021-08-31 09:28:10|113.76|113.74|113.78|113.74|113.78|113.74|113.76|113.72|1900
1630402100000|2021-08-31 09:28:20|113.82|113.76|113.8|113.74|113.82|113.76|113.8|113.74|8345
1630402120000|2021-08-31 09:28:40|||||||||8705
1630402130000|2021-08-31 09:28:50|113.78|113.72|113.76|113.72|113.78|113.72|113.76|113.72|5752
1630402140000|2021-08-31 09:29:00|113.74|113.7|113.76|113.72|113.76|113.72|113.74|113.7|29875
1630402150000|2021-08-31 09:29:10|||||||||869
1630402160000|2021-08-31 09:29:20|113.74|113.7|113.76|113.72|113.8|113.74|113.72|113.7|1862
1630402170000|2021-08-31 09:29:30||113.7||113.72||113.72||113.7|5000
1630402180000|2021-08-31 09:29:40|113.74|113.7|113.74|113.7|113.74|113.7|113.72|113.7|3235
1630402190000|2021-08-31 09:29:50|113.72|113.68|113.72|113.68|113.72|113.68|113.72|113.68|1852
1630402200000|2021-08-31 09:30:00|113.7|113.66|113.72|113.64|113.72|113.66|113.7|113.62|30668
1630402210000|2021-08-31 09:30:10|113.7|113.62|113.68|113.6|113.7|113.62|113.64|113.58|9000
1630402230000|2021-08-31 09:30:30|113.66||113.66||113.66||113.66||0
1630402240000|2021-08-31 09:30:40|113.64||113.66||113.66||113.64||1006
1630402250000|2021-08-31 09:30:50|113.68|113.62|113.7|113.64|113.7|113.66|113.68|113.62|29956
1630402260000|2021-08-31 09:31:00|113.68|113.62|113.66|113.6|113.68|113.62|113.64|113.6|2046
1630402270000|2021-08-31 09:31:10|113.68|113.62|113.68|113.64|113.68|113.64|113.68|113.62|7392
1630402280000|2021-08-31 09:31:20||113.62||113.64||113.64||113.62|0
1630402290000|2021-08-31 09:31:30||113.62||113.62||113.62||113.62|0
1630402300000|2021-08-31 09:31:40|113.66||113.68||113.68||113.66||0
1630402310000|2021-08-31 09:31:50|||||||||1328
1630402320000|2021-08-31 09:32:00|113.66|113.64|113.68|113.64|113.68|113.64|113.66|113.64|3000
1630402330000|2021-08-31 09:32:10|113.66|113.62|113.66|113.58|113.66|113.62|113.62|113.56|10448
1630402340000|2021-08-31 09:32:20|113.68|113.6|113.64|113.6|113.68|113.62|113.64|113.6|1577
1630402350000|2021-08-31 09:32:30|113.62|113.58|113.54|113.5|113.62|113.58|113.52|113.5|115037
1630402360000|2021-08-31 09:32:40|113.52|113.48|113.48|113.44|113.52|113.48|113.48|113.42|19822
1630402370000|2021-08-31 09:32:50|113.5|113.46|113.54|113.52|113.54|113.52|113.5|113.46|32061
1630402380000|2021-08-31 09:33:00||113.5||113.5||113.5||113.48|5000
1630402410000|2021-08-31 09:33:30|113.52|113.48|113.52|113.46|113.52|113.48|113.42|113.36|15435
1630402420000|2021-08-31 09:33:40|113.48|113.44|113.52|113.48|113.52|113.48|113.46|113.38|34005
1630402430000|2021-08-31 09:33:50|113.54|113.5|113.58|113.52|113.58|113.54|113.54|113.5|18198
1630402440000|2021-08-31 09:34:00|113.6|113.54|113.64|113.62|113.66|113.62|113.6|113.54|5500
1630402450000|2021-08-31 09:34:10|113.62|113.6|113.64|113.6|113.64|113.6|113.62|113.6|1570
1630402460000|2021-08-31 09:34:20|113.62|113.62|113.64|113.62|113.64|113.62|113.62|113.62|1500
1630402470000|2021-08-31 09:34:30|113.66|113.64|113.66|113.64|113.66|113.64|113.66|113.64|3417
1630402480000|2021-08-31 09:34:40|||||||||4388
1630402490000|2021-08-31 09:34:50|113.64|113.62|113.6|113.5|113.64|113.62|113.6|113.5|15881
1630402500000|2021-08-31 09:35:00||113.52||113.54||113.54||113.52|0
1630402510000|2021-08-31 09:35:10|113.62|113.56|113.66|113.6|113.66|113.6|113.62|113.56|10806
1630402520000|2021-08-31 09:35:20|113.68|113.62|113.68|113.64|113.7|113.64|113.68|113.62|3003
1630402530000|2021-08-31 09:35:30|113.7||113.7||113.72||113.7||9000
1630402540000|2021-08-31 09:35:40|113.72|113.66|113.7|113.66|113.72|113.68|113.7|113.66|1450
1630402550000|2021-08-31 09:35:50|113.72|113.68|113.72|113.66|113.72|113.68|113.72|113.66|0
1630402560000|2021-08-31 09:36:00|113.7|113.68|113.84|113.78|113.86|113.82|113.7|113.68|34681
1630402570000|2021-08-31 09:36:10|113.82|113.76|113.86|113.8|113.88|113.84|113.8|113.76|9108
1630402580000|2021-08-31 09:36:20|113.88||113.88||113.88||113.88||0
1630402600000|2021-08-31 09:36:40|||||||||2613
1630402620000|2021-08-31 09:37:00|113.9|113.82|114.02|113.96|114.02|113.96|113.9|113.82|19250
1630402630000|2021-08-31 09:37:10|114.04|113.98|114|113.96|114.08|114.02|114|113.96|19690
1630402640000|2021-08-31 09:37:20|113.98|113.94|114.02|113.92|114.02|113.96|113.96|113.92|5916
1630402650000|2021-08-31 09:37:30|||||||||10083
1630402660000|2021-08-31 09:37:40|114|113.94|113.98|113.9|114|113.94|113.98|113.9|1041
1630402670000|2021-08-31 09:37:50|114|113.92|113.98|113.92|114|113.92|113.98|113.92|0
1630402680000|2021-08-31 09:38:00|114.02|113.9|113.96|113.92|114.02|113.92|113.96|113.9|0
1630402690000|2021-08-31 09:38:10||113.9||113.9||113.9||113.9|0
1630402700000|2021-08-31 09:38:20|113.98|113.92|114.06|113.98|114.06|114|113.98|113.92|9853
1630402710000|2021-08-31 09:38:30||114||114||114||114|18
1630402720000|2021-08-31 09:38:40|114.04|113.98|114.02|113.98|114.04|113.98|114|113.98|0
1630402730000|2021-08-31 09:38:50|114.04|114|114.04|113.98|114.04|114|114.04|113.98|0
1630402740000|2021-08-31 09:39:00|114.02|113.96|113.92|113.86|114.02|113.96|113.92|113.86|23283
1630402750000|2021-08-31 09:39:10|113.94|113.88|113.96|113.88|113.96|113.88|113.94|113.86|1744
1630402770000|2021-08-31 09:39:30||113.9||113.88||113.9||113.88|40
1630402780000|2021-08-31 09:39:40|113.94||113.92||113.94||113.92||883
1630402790000|2021-08-31 09:39:50|||||||||13168
1630402800000|2021-08-31 09:40:00|113.94|113.9|113.96|113.9|113.96|113.9|113.92|113.9|50
1630402830000|2021-08-31 09:40:30|113.98|113.98|114.06|114.02|114.06|114.02|113.94|113.9|45625
1630402840000|2021-08-31 09:40:40|114.08|114.04|114.12|114.06|114.14|114.06|114.08|114.04|4668
1630402850000|2021-08-31 09:40:50|114.1|114.04|114.06|114.02|114.1|114.04|114.06|114|15
1630402860000|2021-08-31 09:41:00|114.04|114|114.04|113.98|114.04|114|114.04|113.96|3260
1630402870000|2021-08-31 09:41:10||113.96||113.98||113.98||113.96|0
1630402880000|2021-08-31 09:41:20|114.02|113.96|114|113.96|114.02|113.96|114|113.96|2000
1630402900000|2021-08-31 09:41:40|114.02|113.94|113.96|113.92|114.02|113.94|113.96|113.9|10129
1630402910000|2021-08-31 09:41:50|113.94|113.88|113.94|113.92|113.94|113.92|113.92|113.86|4079
1630402920000|2021-08-31 09:42:00|113.92|113.88|113.9|113.86|113.92|113.88|113.9|113.86|79
1630402930000|2021-08-31 09:42:10|113.92|113.88|113.98|113.92|113.98|113.94|113.9|113.88|15725
1630402940000|2021-08-31 09:42:20|113.96|113.9|113.94|113.9|113.96|113.9|113.94|113.88|0
1630402950000|2021-08-31 09:42:30|113.96||113.94||113.96||113.94||1000
1630402980000|2021-08-31 09:43:00|113.92|113.88|113.9|113.86|113.92|113.88|113.86|113.82|16730
1630402990000|2021-08-31 09:43:10|113.92|113.88|113.94|113.9|113.96|113.9|113.92|113.88|3113
1630403000000|2021-08-31 09:43:20|113.96|113.92|113.96|113.9|113.96|113.92|113.94|113.9|1657
1630403010000|2021-08-31 09:43:30|113.94|113.92|113.96|113.92|113.96|113.92|113.94|113.92|650
1630403020000|2021-08-31 09:43:40|113.94||113.96||113.96||113.94||458
1630403030000|2021-08-31 09:43:50|113.98|113.94|113.94|113.88|113.98|113.94|113.94|113.88|10886
1630403040000|2021-08-31 09:44:00|113.92|113.86|113.96|113.94|113.96|113.94|113.92|113.86|5419
1630403050000|2021-08-31 09:44:10|113.94|113.92|114|113.94|114.02|113.96|113.94|113.88|21870
1630403060000|2021-08-31 09:44:20|114.02|113.96|114.04|113.98|114.04|113.98|114.02|113.96|0
1630403070000|2021-08-31 09:44:30|114|113.96|113.96|113.92|114|113.96|113.96|113.92|5
1630403100000|2021-08-31 09:45:00|113.98|113.94|114|113.94|114|113.94|113.96|113.94|2003
1630403120000|2021-08-31 09:45:20|113.98|113.92|113.94|113.88|113.98|113.92|113.94|113.88|751
1630403130000|2021-08-31 09:45:30|113.92|113.86|113.92|113.84|113.92|113.86|113.9|113.84|0
1630403140000|2021-08-31 09:45:40|113.9|113.82|113.9|113.84|113.9|113.84|113.86|113.82|1523
1630403150000|2021-08-31 09:45:50|||||||||842
1630403160000|2021-08-31 09:46:00|||||||||436
1630403180000|2021-08-31 09:46:20|113.92|113.86|113.9|113.84|113.92|113.86|113.9|113.84|2042
1630403200000|2021-08-31 09:46:40|113.92|113.86|113.9|113.84|113.92|113.86|113.9|113.84|0
1630403210000|2021-08-31 09:46:50|113.92|113.86|113.9|113.84|113.92|113.86|113.9|113.84|82128
1630403220000|2021-08-31 09:47:00|113.88|113.86|113.9|113.84|113.92|113.86|113.88|113.84|0
1630403230000|2021-08-31 09:47:10|113.88|113.82|113.8|113.76|113.88|113.82|113.78|113.76|12249
1630403240000|2021-08-31 09:47:20|113.78|113.74|113.82|113.76|113.82|113.8|113.78|113.74|4576
1630403250000|2021-08-31 09:47:30|113.8|113.74|113.8|113.74|113.8|113.74|113.8|113.74|0
1630403260000|2021-08-31 09:47:40|113.78||113.8||113.8||113.78||4362
1630403270000|2021-08-31 09:47:50|113.82|113.76|113.84|113.8|113.84|113.8|113.82|113.76|8395
1630403300000|2021-08-31 09:48:20|113.86|113.82|113.94|113.88|113.96|113.9|113.86|113.82|5794
1630403310000|2021-08-31 09:48:30|113.92|113.86|113.98|113.9|113.98|113.9|113.9|113.86|1301
1630403320000|2021-08-31 09:48:40|113.96|113.88|113.94|113.88|113.96|113.88|113.94|113.88|0
1630403350000|2021-08-31 09:49:10|||||||||6065
1630403360000|2021-08-31 09:49:20|113.98|113.9|113.98|113.92|114.02|113.94|113.96|113.9|4388
1630403370000|2021-08-31 09:49:30|114|113.94|114.02|113.94|114.02|113.94|114|113.94|0
1630403380000|2021-08-31 09:49:40|114.04|113.96|114.04|114|114.04|114|114.04|113.96|0
1630403390000|2021-08-31 09:49:50|114.02||114.02||114.02||114.02||60
1630403400000|2021-08-31 09:50:00|114|113.98|113.98|113.94|114|113.98|113.98|113.94|3012
1630403410000|2021-08-31 09:50:10|114|113.96|114|113.96|114.02|113.96|114|113.96|1742
1630403430000|2021-08-31 09:50:30|114.02|113.98|114.08|114.04|114.08|114.04|114.02|113.98|3394
1630403440000|2021-08-31 09:50:40|114.06|114.02|114.06|114.02|114.06|114.02|114.06|114.02|0
1630403450000|2021-08-31 09:50:50|114.04|114|114.06|114|114.08|114.02|114.04|114|3710
1630403460000|2021-08-31 09:51:00|114.08|114.02|114.06|114|114.08|114.02|114.04|114|0
1630403470000|2021-08-31 09:51:10|114.04||114.04||114.04||114.04||862
1630403480000|2021-08-31 09:51:20|114.06||114.04||114.06||114.04||0
1630403490000|2021-08-31 09:51:30|114.02|113.98|114.02|114|114.02|114|114|113.98|4562
1630403500000|2021-08-31 09:51:40|114|113.98|114|113.96|114|113.98|113.98|113.96|1238
1630403510000|2021-08-31 09:51:50|113.98|113.94|113.98|113.94|113.98|113.94|113.98|113.94|1097
1630403520000|2021-08-31 09:52:00|113.96|113.96|114|113.96|114.04|114.02|113.96|113.94|11830
1630403530000|2021-08-31 09:52:10||113.94||113.96||113.96||113.94|0
1630403540000|2021-08-31 09:52:20|114.04|113.98|114.04|113.98|114.04|114|114.04|113.98|4781
1630403550000|2021-08-31 09:52:30|114.02|114|114.1|114.04|114.12|114.06|114.02|114|6764
1630403560000|2021-08-31 09:52:40||114.06||114.04||114.06||114.04|0
1630403590000|2021-08-31 09:53:10|114.08|114.02|114.04|114|114.08|114.02|114|113.96|15054
1630403600000|2021-08-31 09:53:20|114.06||114.06||114.06||114.06||2500
1630403610000|2021-08-31 09:53:30|114.04||114.04||114.04||114.04||24352
1630403620000|2021-08-31 09:53:40|114.02|113.98|114.02|113.96|114.02|113.98|114.02|113.96|2673
1630403630000|2021-08-31 09:53:50|114|113.98|113.98|113.96|114|113.98|113.98|113.96|2408
1630403650000|2021-08-31 09:54:10|||||||||10604
1630403660000|2021-08-31 09:54:20|||||||||3324
1630403670000|2021-08-31 09:54:30|||||||||1239
1630403720000|2021-08-31 09:55:20|114.02|113.98|114.1|114.04|114.14|114.06|114.02|113.96|8470
1630403730000|2021-08-31 09:55:30|||||||||2092
1630403750000|2021-08-31 09:55:50|114.08|114.06|114.08|114.04|114.08|114.06|114.08|114.04|907
1630403760000|2021-08-31 09:56:00|114.06|114|114.06|114.04|114.06|114.04|114.06|114|5213
1630403770000|2021-08-31 09:56:10|114.04|114|114|113.96|114.04|114|113.98|113.96|5518
1630403800000|2021-08-31 09:56:40|114.02|113.98|114.06|114|114.06|114.04|114|113.98|10200
1630403810000|2021-08-31 09:56:50|114.04|113.98|114.02|113.98|114.04|113.98|114|113.98|3077
1630403820000|2021-08-31 09:57:00|114||114.02||114.02||114||2897
1630403830000|2021-08-31 09:57:10|114|113.96|114.02|113.98|114.02|113.98|114|113.96|3090
1630403840000|2021-08-31 09:57:20|114.06|114|114.02|113.98|114.06|114|114|113.96|7362
1630403870000|2021-08-31 09:57:50|114|114|114|113.98|114.02|114|114|113.98|4983
1630403880000|2021-08-31 09:58:00|114.02|113.96|114.02|113.96|114.02|113.96|113.98|113.94|25681
1630403890000|2021-08-31 09:58:10|114|113.94|113.96|113.92|114|113.94|113.96|113.92|11072
1630403910000|2021-08-31 09:58:30|114|113.94|114|113.94|114|113.96|113.96|113.94|4258
1630403920000|2021-08-31 09:58:40|||||||||2411
1630403930000|2021-08-31 09:58:50|113.98||114||114||113.96||418
1630403940000|2021-08-31 09:59:00|113.98|113.92|114|113.94|114|113.94|113.96|113.92|4540
1630403950000|2021-08-31 09:59:10|114.02|113.96|114|113.92|114.02|113.98|114|113.92|2357
1630403960000|2021-08-31 09:59:20||113.94||113.94||113.94||113.94|0
1630404000000|2021-08-31 10:00:00|113.98||114||114||113.98||40
1630404010000|2021-08-31 10:00:10|114.02|113.96|114.04|114|114.04|114|114.02|113.96|1371
1630404020000|2021-08-31 10:00:20|||||||||800
1630404040000|2021-08-31 10:00:40||114.02||114.02||114.02||114.02|0
1630404060000|2021-08-31 10:01:00|114.06|114.04|114.1|114.06|114.12|114.08|114.06|114.04|7265
1630404070000|2021-08-31 10:01:10|||||||||1879
1630404080000|2021-08-31 10:01:20|114.12|114.08|114.16|114.1|114.18|114.12|114.12|114.06|12502
1630404090000|2021-08-31 10:01:30|114.14|114.08|114.12|114.06|114.14|114.08|114.1|114.06|300
1630404100000|2021-08-31 10:01:40|114.14|114.08|114.14|114.08|114.16|114.08|114.14|114.08|2022
1630404110000|2021-08-31 10:01:50|||||||||1970
1630404130000|2021-08-31 10:02:10|114.12|114.06|114.1|114.06|114.12|114.06|114.1|114.06|5265
1630404140000|2021-08-31 10:02:20|114.12||114.12||114.12||114.1||2197
1630404150000|2021-08-31 10:02:30||114.08||114.06||114.08||114.06|8782
1630404170000|2021-08-31 10:02:50|114.14|114.08|114.16|114.1|114.16|114.1|114.14|114.08|5028
1630404180000|2021-08-31 10:03:00|114.14|114.08|114.16|114.1|114.16|114.1|114.14|114.08|844
1630404190000|2021-08-31 10:03:10|114.18|114.12|114.2|114.14|114.22|114.14|114.18|114.12|7667
1630404200000|2021-08-31 10:03:20|||||||||460
1630404210000|2021-08-31 10:03:30|114.18|114.12|114.14|114.1|114.18|114.14|114.14|114.1|5646
1630404220000|2021-08-31 10:03:40|||||||||125
1630404230000|2021-08-31 10:03:50|||||||||864
1630404240000|2021-08-31 10:04:00|114.12|114.08|114.12|114.1|114.12|114.1|114.12|114.06|4216
1630404250000|2021-08-31 10:04:10|114.1|114.06|114.1|114.06|114.1|114.06|114.1|114.06|10008
1630404260000|2021-08-31 10:04:20|114.08|114.12|114.14|114.08|114.14|114.12|114.08|114.06|15000
1630404270000|2021-08-31 10:04:30|114.12||114.12||114.12||114.12||0
1630404300000|2021-08-31 10:05:00||114.06||114.06||114.06||114.06|2549
1630404310000|2021-08-31 10:05:10|||||||||5048
1630404330000|2021-08-31 10:05:30|||||||||166
1630404340000|2021-08-31 10:05:40|114.14|114.08|114.16|114.12|114.16|114.14|114.14|114.08|8281
1630404360000|2021-08-31 10:06:00||114.14||114.12||114.14||114.12|26
1630404370000|2021-08-31 10:06:10|114.14|114.1|114.1|114.06|114.14|114.12|114.1|114.06|15641
1630404380000|2021-08-31 10:06:20|114.08|114.04|114.02|113.96|114.08|114.04|114.02|113.96|8003
1630404390000|2021-08-31 10:06:30|114|113.94|113.98|113.92|114|113.96|113.98|113.92|864
1630404400000|2021-08-31 10:06:40|113.96||113.96||113.96||113.96||1047
1630404410000|2021-08-31 10:06:50|113.94|113.9|114.02|114|114.02|114|113.94|113.9|14731
1630404420000|2021-08-31 10:07:00|114.06||114.06||114.06||114.06||3236
1630404430000|2021-08-31 10:07:10|114.04|113.96|114.02|113.96|114.04|113.96|114.02|113.94|250
1630404440000|2021-08-31 10:07:20|114|113.94|113.9|113.82|114|113.94|113.9|113.82|1909
1630404450000|2021-08-31 10:07:30||113.84||113.82||113.84||113.82|25
1630404460000|2021-08-31 10:07:40||113.84||113.82||113.84||113.82|5225
1630404470000|2021-08-31 10:07:50|113.88||113.86||113.88||113.86||2778
1630404490000|2021-08-31 10:08:10|||||||||2000
1630404500000|2021-08-31 10:08:20|113.88|113.84|114.02|113.96|114.04|113.96|113.88|113.84|27861
1630404520000|2021-08-31 10:08:40|114.04||114.04||114.06||114.04||5060
1630404540000|2021-08-31 10:09:00|114.02||114.04||114.04||114.02||0
1630404560000|2021-08-31 10:09:20|114.06||114.06||114.06||114.06||10
1630404570000|2021-08-31 10:09:30||113.98||114||114.02||113.98|2817
1630404580000|2021-08-31 10:09:40|||||||||869
1630404590000|2021-08-31 10:09:50|114.04||114.04||114.04||114.04||0
1630404600000|2021-08-31 10:10:00|114.02|113.98|114|113.96|114.02|113.98|114|113.94|5459
1630404610000|2021-08-31 10:10:10|114.02|113.98|114.02|114|114.06|114|114.02|113.98|3769
1630404620000|2021-08-31 10:10:20|114|113.98|114.02|113.96|114.02|113.98|114|113.96|1506
1630404630000|2021-08-31 10:10:30|114|113.92|114|113.92|114|113.92|113.98|113.92|2922
1630404640000|2021-08-31 10:10:40|114.02|113.98|114.04|114|114.06|114.02|114.02|113.98|12096
1630404670000|2021-08-31 10:11:10|114.02|113.98|114.04|113.98|114.04|113.98|114.02|113.98|5813
1630404680000|2021-08-31 10:11:20|114.02|113.96|113.98|113.94|114.02|113.96|113.98|113.94|1805
1630404690000|2021-08-31 10:11:30|114|113.96|113.96|113.92|114|113.96|113.96|113.9|7704
1630404720000|2021-08-31 10:12:00|||||||||2176
1630404730000|2021-08-31 10:12:10|113.94|113.9|113.96|113.92|113.96|113.92|113.92|113.88|2856
1630404740000|2021-08-31 10:12:20|||||||||1998
1630404750000|2021-08-31 10:12:30|113.98|113.94|114|113.96|114|113.96|113.98|113.94|2164
1630404820000|2021-08-31 10:13:40|||||||||7444
1630404830000|2021-08-31 10:13:50||113.98||113.96||113.98||113.96|819
1630404840000|2021-08-31 10:14:00|113.98|113.94|113.96|113.94|113.98|113.94|113.96|113.92|6918
1630404850000|2021-08-31 10:14:10|113.98|113.96|113.98|113.94|114|113.96|113.98|113.94|3183
1630404870000|2021-08-31 10:14:30|113.96|113.92|113.9|113.82|113.96|113.92|113.88|113.82|3511
1630404880000|2021-08-31 10:14:40|113.88|113.84|113.94|113.86|113.94|113.88|113.82|113.78|21476
1630404890000|2021-08-31 10:14:50||113.88||113.88||113.88||113.88|0
1630404910000|2021-08-31 10:15:10|113.92|113.84|113.92|113.84|113.92|113.84|113.9|113.84|1685
1630404920000|2021-08-31 10:15:20|113.9|113.86|113.9|113.84|113.9|113.86|113.9|113.84|0
1630404930000|2021-08-31 10:15:30|113.92|113.88|113.9|113.88|113.92|113.88|113.9|113.88|1000
1630404940000|2021-08-31 10:15:40|113.92|113.9|113.98|113.92|113.98|113.92|113.92|113.9|6818
1630404950000|2021-08-31 10:15:50|113.96|113.9|113.94|113.88|113.98|113.9|113.94|113.88|0
1630404960000|2021-08-31 10:16:00|113.92|113.86|113.86|113.82|113.92|113.88|113.86|113.8|4565
1630404970000|2021-08-31 10:16:10|113.88|113.8|113.88|113.82|113.9|113.82|113.88|113.8|0
1630404980000|2021-08-31 10:16:20|113.9|113.84|113.94|113.88|113.98|113.9|113.9|113.84|13518
1630404990000|2021-08-31 10:16:30|113.92|113.86|113.94|113.88|113.94|113.88|113.9|113.86|1152
1630405010000|2021-08-31 10:16:50|113.92|113.86|113.94|113.88|113.94|113.88|113.9|113.86|3
1630405020000|2021-08-31 10:17:00|113.92|113.86|113.94|113.86|113.94|113.86|113.86|113.82|13371
1630405030000|2021-08-31 10:17:10||113.88||113.88||113.88||113.88|14
1630405040000|2021-08-31 10:17:20|113.92|113.86|113.92|113.86|113.92|113.86|113.92|113.86|0
1630405050000|2021-08-31 10:17:30|113.94|113.88|113.94|113.9|113.94|113.92|113.94|113.88|1500
1630405060000|2021-08-31 10:17:40||113.88||113.9||113.9||113.88|2314
1630405080000|2021-08-31 10:18:00|113.92|113.86|113.94|113.88|113.94|113.88|113.9|113.86|5572
1630405090000|2021-08-31 10:18:10|113.96|113.9|113.96|113.9|113.98|113.94|113.96|113.9|2146
1630405110000|2021-08-31 10:18:30|113.98|113.92|114|113.96|114|113.98|113.98|113.92|6440
1630405120000|2021-08-31 10:18:40|113.98||114||114||113.98||0
1630405130000|2021-08-31 10:18:50|113.98|113.94|113.98|113.94|113.98|113.94|113.98|113.94|9
1630405140000|2021-08-31 10:19:00|113.96||113.98||113.98||113.96||0
1630405150000|2021-08-31 10:19:10|114||114||114||114||0
1630405160000|2021-08-31 10:19:20|114.02|113.96|114.04|114|114.04|114|114.02|113.96|5460
1630405170000|2021-08-31 10:19:30|||||||||5770
1630405180000|2021-08-31 10:19:40|||||||||1000
1630405190000|2021-08-31 10:19:50||113.98||114||114||113.98|17498
1630405200000|2021-08-31 10:20:00||113.98||114||114||113.98|0
1630405210000|2021-08-31 10:20:10||113.98||114||114||113.98|4000
1630405220000|2021-08-31 10:20:20|114.02||114.02||114.02||114.02||0
1630405230000|2021-08-31 10:20:30|114.04|114.02|114.04|114|114.1|114.02|114.04|114|8357
1630405240000|2021-08-31 10:20:40|114.02|113.98|114.02|114|114.04|114|114.02|113.98|6579
1630405250000|2021-08-31 10:20:50|||||||||650
1630405270000|2021-08-31 10:21:10|114|113.98|113.94|113.92|114|113.98|113.94|113.88|12333
1630405280000|2021-08-31 10:21:20|113.96||113.96||113.96||113.96||0
1630405300000|2021-08-31 10:21:40|113.94||113.98||113.98||113.94||0
1630405310000|2021-08-31 10:21:50|113.96||113.96||113.96||113.96||152
1630405320000|2021-08-31 10:22:00|113.98|113.94|113.98|113.94|113.98|113.96|113.98|113.92|0
1630405330000|2021-08-31 10:22:10|||||||||89
1630405340000|2021-08-31 10:22:20||113.92||113.92||113.92||113.92|0
1630405350000|2021-08-31 10:22:30|114|113.94|113.98|113.96|114|113.96|113.98|113.92|12890
1630405360000|2021-08-31 10:22:40|114|113.98|114.04|114|114.08|114.02|114|113.98|25457
1630405380000|2021-08-31 10:23:00|114.02|113.98|114.04|114|114.04|114|114.02|113.98|898
1630405390000|2021-08-31 10:23:10|114.08|114.02|114.08|114.02|114.08|114.02|114.06|114.02|11752
1630405400000|2021-08-31 10:23:20|114.06||114.08||114.08||114.06||0
1630405410000|2021-08-31 10:23:30|114.06||114.08||114.08||114.06||0
1630405420000|2021-08-31 10:23:40|||||||||3362
1630405440000|2021-08-31 10:24:00|114.06|113.98|114|113.98|114.06|114|114|113.98|3414
1630405450000|2021-08-31 10:24:10|114.02|114|114.04|114.02|114.04|114.02|114.02|113.98|5944
1630405460000|2021-08-31 10:24:20|114.02|114|114.04|114|114.04|114|114.02|114|13667
1630405470000|2021-08-31 10:24:30|114.02|113.98|114.02|113.98|114.04|113.98|114.02|113.98|131
1630405480000|2021-08-31 10:24:40|114|113.96|113.98|113.96|114.02|113.96|113.98|113.92|35951
1630405490000|2021-08-31 10:24:50|114||113.98||114.02||113.98||2000
1630405500000|2021-08-31 10:25:00|114||114.02||114.02||113.98||0
1630405510000|2021-08-31 10:25:10|114||113.98||114||113.98||0
1630405520000|2021-08-31 10:25:20|113.96|113.92|113.94|113.9|113.96|113.92|113.94|113.9|5475
1630405530000|2021-08-31 10:25:30|113.92|113.88|113.98|113.9|113.98|113.9|113.9|113.86|4208
1630405540000|2021-08-31 10:25:40|113.96||113.98||113.98||113.96||2176
1630405550000|2021-08-31 10:25:50|113.96||113.96||113.98||113.96||36004
1630405560000|2021-08-31 10:26:00|113.98||113.98||113.98||113.98||8723
1630405570000|2021-08-31 10:26:10|113.96||113.96||113.96||113.96||0
1630405580000|2021-08-31 10:26:20|113.98|113.92|114|113.98|114.02|113.98|113.98|113.92|49594
1630405590000|2021-08-31 10:26:30|114.02|113.96|114|113.94|114.02|113.96|113.98|113.92|8010
1630405600000|2021-08-31 10:26:40|114.02|113.96|114.04|113.98|114.04|113.98|114.02|113.96|0
1630405620000|2021-08-31 10:27:00|114.02|114|114.02|114|114.02|114|114.02|114|1000
1630405680000|2021-08-31 10:28:00|114|113.96|113.98|113.94|114|113.96|113.96|113.9|3068
1630405690000|2021-08-31 10:28:10|114|113.96|113.98|113.94|114|113.96|113.98|113.94|3451
1630405700000|2021-08-31 10:28:20|114|113.96|114|113.94|114|113.96|114|113.94|0
1630405710000|2021-08-31 10:28:30|113.98|113.96|113.98|113.94|114|113.96|113.98|113.94|214
1630405720000|2021-08-31 10:28:40|114||114||114||113.98||0
1630405730000|2021-08-31 10:28:50|113.98||114||114||113.98||252
1630405740000|2021-08-31 10:29:00|113.98|113.96|114|113.94|114|113.96|113.98|113.94|1379
1630405750000|2021-08-31 10:29:10|113.98|113.96|114.02|113.98|114.02|113.98|113.98|113.96|8538
1630405760000|2021-08-31 10:29:20|||||||||765
1630405770000|2021-08-31 10:29:30|114|114|114.02|113.98|114.02|114|114|113.98|2001
1630405790000|2021-08-31 10:29:50|114.04|114|114.06|114.02|114.06|114.02|114.04|114|6568
1630405800000|2021-08-31 10:30:00|114.04|114|114.02|113.98|114.06|114.02|114.02|113.96|11095
1630405810000|2021-08-31 10:30:10|114.04|114|114.08|114.04|114.08|114.04|114.04|114|15005
1630405820000|2021-08-31 10:30:20|114.06|114.06|114.12|114.06|114.12|114.08|114.06|114.04|1940
1630405830000|2021-08-31 10:30:30|114.14|114.08|114.16|114.1|114.16|114.1|114.14|114.08|1078
1630405890000|2021-08-31 10:31:30|||||||||6800
1630405900000|2021-08-31 10:31:40|||||||||4437
1630405920000|2021-08-31 10:32:00|114.14|114.08|114.14|114.1|114.16|114.12|114.12|114.08|5549
1630405930000|2021-08-31 10:32:10|114.12||114.12||114.12||114.12||211
1630405940000|2021-08-31 10:32:20|114.1|114.08|114.1|114.08|114.1|114.08|114.1|114.04|2456
1630405950000|2021-08-31 10:32:30|114.14|114.1|114.08|114.06|114.16|114.1|114.08|114.04|20319
1630405960000|2021-08-31 10:32:40|114.06|114.04|114.12|114.08|114.12|114.08|114.06|114.04|14303
1630405980000|2021-08-31 10:33:00|114.1|114.06|114.08|114.04|114.1|114.06|114.08|114.04|266
1630405990000|2021-08-31 10:33:10|114.06|114.02|114.04|114|114.06|114.02|114.02|114|4304
1630406010000|2021-08-31 10:33:30|114.02|114.02|114.06|114|114.1|114.02|114.02|114|10241
1630406020000|2021-08-31 10:33:40|||||||||2610
1630406030000|2021-08-31 10:33:50|114.04||114.04||114.04||114.04||2013
1630406040000|2021-08-31 10:34:00|114.02|113.98|113.98|113.94|114.02|113.98|113.96|113.9|34758
1630406050000|2021-08-31 10:34:10|113.96|113.92|113.98|113.94|114|113.94|113.96|113.9|12392
1630406070000|2021-08-31 10:34:30|114|113.96|114.08|114.02|114.1|114.02|114|113.96|20987
1630406080000|2021-08-31 10:34:40|114.06||114.06||114.06||114.06||0
1630406090000|2021-08-31 10:34:50|114.04|114|114.06|114.02|114.06|114.02|114.02|114|1580
1630406100000|2021-08-31 10:35:00|114.04|114|114.04|114|114.04|114|114.04|114|2857
1630406110000|2021-08-31 10:35:10|114.02|113.98|114.04|113.98|114.06|114.02|113.98|113.94|53599
1630406120000|2021-08-31 10:35:20||114||113.98||114||113.98|0
1630406130000|2021-08-31 10:35:30||114||113.98||114||113.98|0
1630406150000|2021-08-31 10:35:50||114||114||114||114|48197
1630406160000|2021-08-31 10:36:00|114.02|113.98|114.02|113.98|114.04|113.98|114|113.96|7073
1630406170000|2021-08-31 10:36:10|114.04|114|114.12|114.08|114.12|114.08|114.04|114|5684
1630406180000|2021-08-31 10:36:20|114.1|114.06|114.04|114|114.1|114.06|114.04|114|7958
1630406190000|2021-08-31 10:36:30|114.02|113.98|114.06|113.98|114.06|113.98|113.98|113.94|20549
1630406200000|2021-08-31 10:36:40|114.04|114|114.04|113.98|114.04|114|114.04|113.98|0
1630406220000|2021-08-31 10:37:00|114.06|114|114.12|114.08|114.12|114.08|114.04|114|9969
1630406230000|2021-08-31 10:37:10|114.1|114.06|114.12|114.06|114.12|114.08|114.1|114.06|0
1630406240000|2021-08-31 10:37:20|114.1|114.08|114.12|114.08|114.18|114.12|114.1|114.08|11575
1630406250000|2021-08-31 10:37:30|114.14|114.1|114.16|114.08|114.16|114.1|114.14|114.08|3500
1630406260000|2021-08-31 10:37:40|114.14|114.06|114.12|114.08|114.14|114.1|114.08|114.06|17474
1630406270000|2021-08-31 10:37:50|114.14|114.1|114.12|114.06|114.16|114.12|114.08|114.06|8806
1630406280000|2021-08-31 10:38:00|114.08|114.08|114.04|113.98|114.1|114.08|114.04|113.98|11045
1630406290000|2021-08-31 10:38:10|114.02|113.94|114|113.94|114.02|113.94|113.98|113.94|877
1630406300000|2021-08-31 10:38:20|113.98|113.96|113.98|113.96|113.98|113.96|113.98|113.96|0
1630406310000|2021-08-31 10:38:30|113.96|113.94|114.06|114.02|114.06|114.02|113.92|113.9|32616
1630406320000|2021-08-31 10:38:40|114.08|114.04|114.12|114.04|114.12|114.06|114.08|114.02|4281
1630406330000|2021-08-31 10:38:50|114.1|114.02|114.08|114.02|114.1|114.02|114.04|113.98|10473
1630406340000|2021-08-31 10:39:00||114||114.02||114.02||114|0
1630406350000|2021-08-31 10:39:10|114.1|114.04|114.1|114.04|114.1|114.04|114.08|114.02|0
1630406360000|2021-08-31 10:39:20|114.08|114.02|114.1|114.06|114.1|114.06|114.08|114.02|4371
1630406370000|2021-08-31 10:39:30|114.12|114.08|114.14|114.1|114.14|114.1|114.12|114.08|2925
1630406400000|2021-08-31 10:40:00|114.12|114.08|114.04|114|114.12|114.08|114.02|114|5948
1630406410000|2021-08-31 10:40:10|114.02|113.98|114.02|113.98|114.04|113.98|114.02|113.96|1944
1630406420000|2021-08-31 10:40:20|114.04|114|114.04|114|114.06|114|114.04|114|2387
1630406430000|2021-08-31 10:40:30|114.06|114.02|114.08|114.02|114.12|114.06|114.06|114.02|5049
1630406440000|2021-08-31 10:40:40|114.1|114.04|114.1|114.04|114.12|114.06|114.08|114.02|0
1630406450000|2021-08-31 10:40:50|114.12|114.06|114.12|114.06|114.12|114.06|114.12|114.06|8717
1630406460000|2021-08-31 10:41:00|114.14|114.08|114.18|114.12|114.18|114.14|114.14|114.08|7999
1630406470000|2021-08-31 10:41:10|114.16||114.18||114.18||114.16||2066
1630406520000|2021-08-31 10:42:00|114.16|114.1|114.08|114.04|114.16|114.1|114.06|114.04|7746
1630406540000|2021-08-31 10:42:20|114.06||114.06||114.06||114.06||7150
1630406550000|2021-08-31 10:42:30|114.04|114.02|114.06|114|114.08|114.02|114.04|113.98|4066
1630406560000|2021-08-31 10:42:40|114.08|114.02|114.06|114|114.08|114.02|114.06|114|0
1630406570000|2021-08-31 10:42:50|114.08|114.02|114.12|114.06|114.12|114.06|114.06|114.02|6346
1630406580000|2021-08-31 10:43:00|114.14|114.08|114.16|114.12|114.18|114.14|114.14|114.08|15174
1630406590000|2021-08-31 10:43:10|114.14|114.1|114.12|114.06|114.14|114.1|114.08|114.02|18655
1630406600000|2021-08-31 10:43:20|114.1|114.04|114.12|114.06|114.12|114.08|114.08|114.04|10123
1630406620000|2021-08-31 10:43:40||114.08||114.06||114.08||114.06|0
1630406630000|2021-08-31 10:43:50|114.1|114.08|114.1|114.08|114.1|114.08|114.1|114.08|40
1630406640000|2021-08-31 10:44:00|114.12|114.1|114.12|114.06|114.14|114.1|114.12|114.06|3951
1630406660000|2021-08-31 10:44:20||114.08||114.06||114.08||114.06|1735
1630406670000|2021-08-31 10:44:30||114.08||114.06||114.08||114.06|0
1630406680000|2021-08-31 10:44:40|114.14|114.08|114.14|114.08|114.14|114.08|114.12|114.08|0
1630406690000|2021-08-31 10:44:50||114.1||114.1||114.12||114.08|0
1630406700000|2021-08-31 10:45:00|||||||||531
1630406710000|2021-08-31 10:45:10|114.16|114.12|114.18|114.12|114.2|114.14|114.16|114.12|14232
1630406720000|2021-08-31 10:45:20||114.14||114.12||114.14||114.12|3000
1630406730000|2021-08-31 10:45:30|114.16|114.14|114.22|114.16|114.22|114.16|114.14|114.12|2060
1630406740000|2021-08-31 10:45:40|114.24|114.18|114.22|114.16|114.26|114.2|114.22|114.16|100
1630406750000|2021-08-31 10:45:50|114.2|114.14|114.2|114.12|114.22|114.16|114.12|114.08|19037
1630406760000|2021-08-31 10:46:00|114.22|114.16|114.04|114|114.22|114.16|114.02|113.94|16258
1630406770000|2021-08-31 10:46:10|114.02|113.98|114.02|113.98|114.08|114.02|113.98|113.94|8413
1630406780000|2021-08-31 10:46:20|114.06|113.96|114.12|114.04|114.12|114.04|114.06|113.96|4566
1630406790000|2021-08-31 10:46:30|114.14|114.06|114.12|114.04|114.14|114.08|114.08|114.02|0
1630406800000|2021-08-31 10:46:40|114.1|114.02|114.16|114.12|114.16|114.12|114.08|114.02|4500
1630406810000|2021-08-31 10:46:50|114.18|114.14|114.24|114.16|114.24|114.18|114.16|114.12|8107
1630406820000|2021-08-31 10:47:00|114.22|114.14|114.2|114.12|114.22|114.14|114.18|114.12|9408
1630406840000|2021-08-31 10:47:20|114.18|114.1|114.18|114.12|114.18|114.12|114.16|114.08|4349
1630406850000|2021-08-31 10:47:30|114.16|114.1|114.18|114.12|114.18|114.12|114.14|114.08|0
1630406860000|2021-08-31 10:47:40|114.2|114.14|114.24|114.16|114.24|114.16|114.2|114.14|5659
1630406870000|2021-08-31 10:47:50|114.26|114.18|114.34|114.28|114.36|114.3|114.26|114.18|6676
1630406880000|2021-08-31 10:48:00|114.32|114.24|114.32|114.26|114.32|114.26|114.28|114.24|20000
1630406890000|2021-08-31 10:48:10|114.3|114.24|114.3|114.26|114.3|114.26|114.3|114.24|0
1630406900000|2021-08-31 10:48:20|114.28|114.24|114.24|114.2|114.28|114.24|114.2|114.16|6621
1630406910000|2021-08-31 10:48:30|114.22|114.16|114.24|114.16|114.24|114.16|114.22|114.16|914
1630406920000|2021-08-31 10:48:40|114.26|114.18|114.26|114.2|114.26|114.2|114.26|114.18|0
1630406930000|2021-08-31 10:48:50|114.24|114.18|114.36|114.3|114.36|114.3|114.22|114.16|25147
1630406940000|2021-08-31 10:49:00|114.34|114.28|114.24|114.16|114.34|114.28|114.22|114.14|3026
1630406950000|2021-08-31 10:49:10||114.14||114.14||114.16||114.14|0
1630406960000|2021-08-31 10:49:20||114.16||114.14||114.16||114.14|350
1630406970000|2021-08-31 10:49:30||114.16||114.16||114.16||114.14|0
1630406980000|2021-08-31 10:49:40|114.22|114.14|114.2|114.14|114.22|114.14|114.2|114.14|0
1630406990000|2021-08-31 10:49:50|114.18|114.12|114.14|114.1|114.18|114.12|114.12|114.06|3913
1630407000000|2021-08-31 10:50:00|114.16|114.12|114.18|114.1|114.22|114.18|114.16|114.1|10979
1630407010000|2021-08-31 10:50:10|114.16|114.08|114.14|114.04|114.16|114.08|114.1|114.04|5573
1630407020000|2021-08-31 10:50:20|114.12|114.06|114.12|114.06|114.12|114.06|114.1|114.04|0
1630407030000|2021-08-31 10:50:30|114.1|114.04|114.14|114.06|114.14|114.06|114.1|114.04|0
1630407040000|2021-08-31 10:50:40||114.04||114.04||114.06||114.04|0
1630407050000|2021-08-31 10:50:50|114.12|114.02|114.06|113.98|114.12|114.02|114.06|113.98|5371
1630407060000|2021-08-31 10:51:00|114.04|113.96|113.92|113.9|114.04|113.96|113.92|113.9|10168
1630407070000|2021-08-31 10:51:10|113.94||113.92||113.94||113.92||1060
1630407090000|2021-08-31 10:51:30|||||||||87311
1630407100000|2021-08-31 10:51:40|113.9|113.88|113.84|113.78|113.9|113.88|113.82|113.76|16814
1630407110000|2021-08-31 10:51:50|113.86|113.8|113.84|113.8|113.86|113.82|113.82|113.78|15437
1630407120000|2021-08-31 10:52:00|113.82|113.78|113.82|113.76|113.84|113.78|113.8|113.76|5132
1630407140000|2021-08-31 10:52:20|||||||||1000
1630407150000|2021-08-31 10:52:30|||||||||323
1630407160000|2021-08-31 10:52:40|113.8|113.78|113.76|113.7|113.8|113.78|113.76|113.7|9014
1630407170000|2021-08-31 10:52:50|113.74|113.72|113.76|113.7|113.76|113.72|113.74|113.7|2889
1630407180000|2021-08-31 10:53:00|113.74|113.72|113.76|113.72|113.76|113.72|113.74|113.7|3052
1630407190000|2021-08-31 10:53:10|113.74|113.7|113.7|113.68|113.74|113.72|113.7|113.64|12840
1630407200000|2021-08-31 10:53:20|113.68|113.66|113.68|113.64|113.68|113.66|113.68|113.64|2449
1630407210000|2021-08-31 10:53:30|113.7|113.66|113.72|113.7|113.74|113.72|113.7|113.66|23456
1630407220000|2021-08-31 10:53:40|113.74|113.72|113.8|113.72|113.8|113.72|113.72|113.68|7927
1630407230000|2021-08-31 10:53:50|113.82|113.74|113.82|113.76|113.84|113.76|113.82|113.74|0
1630407240000|2021-08-31 10:54:00|113.8|113.74|113.78|113.7|113.8|113.74|113.74|113.7|14
1630407260000|2021-08-31 10:54:20||113.72||113.7||113.72||113.7|0
1630407270000|2021-08-31 10:54:30|113.82|113.72|113.82|113.78|113.86|113.78|113.82|113.72|0
1630407280000|2021-08-31 10:54:40||113.76||113.76||113.76||113.76|0
1630407290000|2021-08-31 10:54:50|||||||||3772
1630407300000|2021-08-31 10:55:00|113.8|113.74|113.76|113.7|113.82|113.76|113.74|113.7|3688
1630407310000|2021-08-31 10:55:10|113.74|113.68|113.76|113.7|113.78|113.74|113.72|113.68|15415
1630407330000|2021-08-31 10:55:30|113.74|113.66|113.7|113.66|113.74|113.68|113.68|113.62|5925
1630407340000|2021-08-31 10:55:40|113.72|113.68|113.76|113.7|113.76|113.72|113.72|113.68|13257
1630407350000|2021-08-31 10:55:50|113.74|113.66|113.76|113.7|113.76|113.7|113.72|113.64|9033
1630407360000|2021-08-31 10:56:00|113.74|113.68|113.74|113.7|113.74|113.7|113.68|113.64|9906
1630407370000|2021-08-31 10:56:10|113.76|113.72|113.8|113.74|113.8|113.74|113.76|113.72|2996
1630407380000|2021-08-31 10:56:20|113.78|113.72|113.76|113.7|113.78|113.72|113.76|113.7|10470
1630407390000|2021-08-31 10:56:30|||||||||4800
1630407400000|2021-08-31 10:56:40|113.78|113.72|113.76|113.72|113.78|113.72|113.76|113.7|644
1630407410000|2021-08-31 10:56:50||113.7||113.7||113.7||113.7|0
1630407420000|2021-08-31 10:57:00|113.74|113.68|113.7|113.64|113.74|113.7|113.7|113.64|12118
1630407440000|2021-08-31 10:57:20|113.68|113.66|113.7|113.64|113.7|113.66|113.68|113.62|2305
1630407450000|2021-08-31 10:57:30|113.72|113.66|113.7|113.64|113.72|113.66|113.7|113.64|899
1630407470000|2021-08-31 10:57:50|||||||||5863
1630407490000|2021-08-31 10:58:10|113.68|113.66|113.76|113.72|113.76|113.72|113.68|113.66|8573
1630407500000|2021-08-31 10:58:20|113.74|113.7|113.76|113.72|113.76|113.72|113.74|113.68|306
1630407510000|2021-08-31 10:58:30|113.74|113.74|113.78|113.7|113.78|113.74|113.74|113.68|4158
1630407520000|2021-08-31 10:58:40|113.76|113.68|113.76|113.7|113.78|113.7|113.76|113.68|0
1630407530000|2021-08-31 10:58:50|113.78|113.68|113.76|113.7|113.78|113.7|113.76|113.68|10286
1630407540000|2021-08-31 10:59:00||113.68||113.68||113.68||113.68|0
1630407550000|2021-08-31 10:59:10||113.7||113.7||113.7||113.7|0
1630407560000|2021-08-31 10:59:20|113.78|113.72|113.8|113.76|113.8|113.76|113.78|113.72|12026
1630407570000|2021-08-31 10:59:30|113.78|113.78|113.84|113.78|113.84|113.78|113.78|113.78|7341
1630407580000|2021-08-31 10:59:40||113.76||113.78||113.78||113.76|0
1630407590000|2021-08-31 10:59:50|113.82|113.76|113.84|113.78|113.84|113.78|113.8|113.76|11225
1630407600000|2021-08-31 11:00:00|113.82|113.76|113.8|113.76|113.84|113.78|113.8|113.76|1500
1630407610000|2021-08-31 11:00:10|113.78|113.74|113.82|113.76|113.82|113.76|113.76|113.74|5374
1630407620000|2021-08-31 11:00:20|113.8|113.74|113.84|113.8|113.84|113.82|113.74|113.7|18045
1630407630000|2021-08-31 11:00:30|113.82|113.78|113.82|113.74|113.82|113.78|113.78|113.72|54
1630407640000|2021-08-31 11:00:40|113.8||113.78||113.8||113.78||1902
1630407660000|2021-08-31 11:01:00|113.76|113.7|113.78|113.74|113.78|113.74|113.74|113.68|3330
1630407670000|2021-08-31 11:01:10|113.76|113.76|113.8|113.76|113.8|113.76|113.76|113.76|12088
1630407680000|2021-08-31 11:01:20|113.78|113.74|113.8|113.74|113.8|113.76|113.78|113.72|4262
1630407690000|2021-08-31 11:01:30|113.78|113.72|113.78|113.72|113.78|113.72|113.78|113.72|0
1630407700000|2021-08-31 11:01:40|113.76|113.7|113.74|113.7|113.76|113.7|113.72|113.68|3306
1630407720000|2021-08-31 11:02:00|113.72|113.68|113.74|113.7|113.74|113.72|113.7|113.68|15093
1630407730000|2021-08-31 11:02:10|113.76|113.68|113.78|113.72|113.78|113.72|113.76|113.68|6563
1630407740000|2021-08-31 11:02:20||113.7||113.72||113.72||113.7|0
1630407750000|2021-08-31 11:02:30|113.76|113.7|113.78|113.72|113.78|113.72|113.72|113.68|7544
1630407770000|2021-08-31 11:02:50|113.76|113.7|113.74|113.68|113.76|113.7|113.72|113.68|64427
1630407780000|2021-08-31 11:03:00|113.72|113.66|113.7|113.64|113.72|113.66|113.7|113.64|3249
1630407790000|2021-08-31 11:03:10||113.66||113.66||113.66||113.66|0
1630407800000|2021-08-31 11:03:20|113.72||113.7||113.72||113.7||0
1630407810000|2021-08-31 11:03:30|113.72||113.7||113.72||113.7||0
1630407820000|2021-08-31 11:03:40|113.68|113.64|113.68|113.64|113.7|113.64|113.68|113.64|5419
1630407850000|2021-08-31 11:04:10|113.66|113.62|113.76|113.7|113.76|113.7|113.64|113.62|26561
1630407860000|2021-08-31 11:04:20||113.72||113.7||113.72||113.7|86669
1630407870000|2021-08-31 11:04:30||113.72||113.72||113.72||113.72|0
1630407880000|2021-08-31 11:04:40|113.78|113.74|113.74|113.7|113.82|113.76|113.74|113.68|17140
1630407890000|2021-08-31 11:04:50|113.76|113.72|113.74|113.7|113.78|113.74|113.74|113.7|9524
1630407900000|2021-08-31 11:05:00|113.72|113.68|113.72|113.66|113.72|113.68|113.7|113.66|3706
1630407910000|2021-08-31 11:05:10|113.7|113.68|113.72|113.66|113.74|113.68|113.7|113.66|703
1630407920000|2021-08-31 11:05:20|113.74|113.68|113.74|113.68|113.78|113.74|113.74|113.68|4363
1630407930000|2021-08-31 11:05:30|113.76||113.76||113.76||113.74||2398
1630407940000|2021-08-31 11:05:40|||||||||14
1630407950000|2021-08-31 11:05:50|113.74||113.76||113.76||113.74||0
1630407960000|2021-08-31 11:06:00|113.74|113.66|113.74|113.68|113.74|113.68|113.74|113.66|0
1630407970000|2021-08-31 11:06:10|113.76|113.7|113.72|113.68|113.78|113.72|113.72|113.68|31185
1630407980000|2021-08-31 11:06:20|113.7|113.66|113.7|113.66|113.74|113.68|113.68|113.64|18628
1630407990000|2021-08-31 11:06:30||113.64||113.66||113.66||113.64|0
1630408000000|2021-08-31 11:06:40|113.68||113.7||113.7||113.68||3500
1630408010000|2021-08-31 11:06:50|113.72|113.68|113.76|113.68|113.76|113.72|113.72|113.68|24923
1630408020000|2021-08-31 11:07:00|113.74||113.76||113.76||113.74||0
1630408030000|2021-08-31 11:07:10|113.74||113.76||113.76||113.74||0
1630408040000|2021-08-31 11:07:20|113.78|113.7|113.78|113.72|113.8|113.74|113.78|113.7|0
1630408050000|2021-08-31 11:07:30|113.76|113.7|113.72|113.68|113.78|113.7|113.72|113.68|4894
1630408080000|2021-08-31 11:08:00|||||||||797
1630408100000|2021-08-31 11:08:20|113.74|113.7|113.72|113.7|113.74|113.72|113.7|113.68|8205
1630408110000|2021-08-31 11:08:30|113.7|113.68|113.72|113.7|113.72|113.7|113.7|113.68|3267
1630408130000|2021-08-31 11:08:50|113.74|113.72|113.78|113.7|113.8|113.76|113.74|113.68|44573
1630408140000|2021-08-31 11:09:00|113.76|113.72|113.8|113.74|113.8|113.74|113.76|113.72|0
1630408150000|2021-08-31 11:09:10|113.78||113.82||113.82||113.78||0
1630408160000|2021-08-31 11:09:20||113.76||113.74||113.76||113.74|0
1630408170000|2021-08-31 11:09:30|113.84|113.76|113.84|113.78|113.84|113.8|113.82|113.74|8
1630408180000|2021-08-31 11:09:40|||||||||6062
1630408190000|2021-08-31 11:09:50|113.82||113.82||113.82||113.82||0
1630408200000|2021-08-31 11:10:00|113.84||113.82||113.84||113.82||0
1630408210000|2021-08-31 11:10:10|113.8|113.76|113.8|113.76|113.82|113.76|113.78|113.74|12121
1630408220000|2021-08-31 11:10:20|113.78|113.74|113.8|113.76|113.8|113.78|113.78|113.74|10072
1630408230000|2021-08-31 11:10:30||113.78||113.78||113.78||113.78|0
1630408240000|2021-08-31 11:10:40|113.82|113.8|113.82|113.78|113.84|113.8|113.82|113.78|4337
1630408250000|2021-08-31 11:10:50||113.76||113.78||113.78||113.76|0
1630408260000|2021-08-31 11:11:00|113.84|113.76|113.84|113.78|113.84|113.8|113.84|113.76|1931
1630408280000|2021-08-31 11:11:20|113.88|113.8|113.9|113.86|113.92|113.86|113.88|113.8|8497
1630408290000|2021-08-31 11:11:30|113.92||113.9||113.92||113.9||0
1630408320000|2021-08-31 11:12:00|113.88|113.88|113.84|113.8|113.88|113.88|113.84|113.8|21192
1630408330000|2021-08-31 11:12:10|113.82|113.78|113.78|113.76|113.84|113.78|113.78|113.72|2025
1630408340000|2021-08-31 11:12:20|113.8|113.78|113.82|113.78|113.84|113.78|113.8|113.76|21881
1630408350000|2021-08-31 11:12:30||113.76||113.78||113.78||113.76|0
1630408360000|2021-08-31 11:12:40|113.8|113.76|113.86|113.8|113.86|113.8|113.78|113.76|2818
1630408370000|2021-08-31 11:12:50|113.84|113.78|113.9|113.86|113.92|113.86|113.82|113.78|3580
1630408410000|2021-08-31 11:13:30|||||||||1740
1630408420000|2021-08-31 11:13:40|113.92|113.88|113.86|113.84|113.92|113.9|113.86|113.84|6390
1630408430000|2021-08-31 11:13:50|113.88||113.9||113.9||113.88||0
1630408440000|2021-08-31 11:14:00||113.86||113.84||113.86||113.84|1655
1630408450000|2021-08-31 11:14:10|113.88|113.86|113.9|113.86|113.9|113.86|113.88|113.86|1317
1630408460000|2021-08-31 11:14:20|113.92|113.88|113.9|113.84|113.92|113.88|113.9|113.84|1744
1630408470000|2021-08-31 11:14:30|113.88|113.86|113.92|113.9|113.92|113.9|113.88|113.86|795
1630408480000|2021-08-31 11:14:40|113.94|113.92|113.94|113.9|113.94|113.92|113.94|113.9|6287
1630408490000|2021-08-31 11:14:50|113.92||113.94||113.94||113.92||310
1630408520000|2021-08-31 11:15:20|113.92|113.88|113.88|113.86|113.92|113.88|113.88|113.84|8271
1630408560000|2021-08-31 11:16:00|113.86|113.84|113.88|113.82|113.88|113.84|113.86|113.82|3584
1630408570000|2021-08-31 11:16:10|113.86|113.84|113.88|113.84|113.88|113.84|113.86|113.82|1359
1630408600000|2021-08-31 11:16:40|113.86|113.82|113.88|113.84|113.88|113.84|113.86|113.82|301
1630408610000|2021-08-31 11:16:50|113.86||113.88||113.88||113.86||0
1630408620000|2021-08-31 11:17:00||113.86||113.84||113.86||113.84|0
1630408630000|2021-08-31 11:17:10|113.9|113.86|113.92|113.86|113.94|113.92|113.9|113.86|17439
1630408650000|2021-08-31 11:17:30|||||||||207
1630408660000|2021-08-31 11:17:40|113.94|113.9|113.94|113.9|113.94|113.9|113.94|113.88|5634
1630408670000|2021-08-31 11:17:50|113.92|113.88|113.92|113.86|113.92|113.88|113.9|113.86|6180
1630408680000|2021-08-31 11:18:00|113.9|113.88|113.92|113.88|113.94|113.88|113.9|113.88|0
1630408690000|2021-08-31 11:18:10||113.86||113.86||113.86||113.86|0
1630408700000|2021-08-31 11:18:20|113.94|113.88|113.94|113.88|113.94|113.88|113.92|113.88|115
1630408710000|2021-08-31 11:18:30|113.92|113.9|113.92|113.88|113.92|113.9|113.92|113.88|0
1630408720000|2021-08-31 11:18:40|113.9|113.86|113.88|113.86|113.9|113.86|113.88|113.86|5083
1630408730000|2021-08-31 11:18:50|113.86|113.84|113.88|113.84|113.88|113.84|113.86|113.84|5383
1630408740000|2021-08-31 11:19:00|113.86|113.82|113.84|113.8|113.86|113.82|113.84|113.8|4632
1630408750000|2021-08-31 11:19:10|113.82|113.82|113.82|113.78|113.82|113.82|113.82|113.78|5079
1630408770000|2021-08-31 11:19:30|113.84||113.84||113.84||113.82||0
1630408780000|2021-08-31 11:19:40|113.82||113.82||113.82||113.82||0
1630408800000|2021-08-31 11:20:00|113.8|113.76|113.78|113.74|113.8|113.76|113.74|113.7|5939
1630408830000|2021-08-31 11:20:30|113.8|113.76|113.8|113.76|113.8|113.78|113.8|113.74|3701
1630408850000|2021-08-31 11:20:50|113.78|113.74|113.76|113.74|113.78|113.74|113.76|113.74|586
1630408860000|2021-08-31 11:21:00|113.78||113.76||113.78||113.76||1881
1630408880000|2021-08-31 11:21:20|113.78|113.76|113.86|113.8|113.86|113.8|113.78|113.76|23320
1630408890000|2021-08-31 11:21:30||113.82||113.8||113.82||113.8|1
1630408900000|2021-08-31 11:21:40|113.88|113.82|113.88|113.82|113.88|113.82|113.88|113.82|0
1630408910000|2021-08-31 11:21:50|113.86||113.86||113.88||113.86||1915
1630408920000|2021-08-31 11:22:00|113.88|113.84|113.94|113.88|113.94|113.88|113.88|113.84|3322
1630408930000|2021-08-31 11:22:10||113.9||113.9||113.92||113.9|0
1630408950000|2021-08-31 11:22:30||113.92||113.9||113.92||113.9|3267
1630408980000|2021-08-31 11:23:00|113.96|113.92|114|113.96|114|113.96|113.96|113.92|712
1630408990000|2021-08-31 11:23:10|113.98|113.98|113.96|113.94|113.98|113.98|113.96|113.94|9569
1630409020000|2021-08-31 11:23:40|113.98|113.96|113.96|113.94|113.98|113.96|113.96|113.94|6769
1630409030000|2021-08-31 11:23:50|113.98||113.98||113.98||113.96||0
1630409040000|2021-08-31 11:24:00|113.96||113.96||113.96||113.96||0
1630409050000|2021-08-31 11:24:10|113.98||113.98||113.98||113.98||0
1630409060000|2021-08-31 11:24:20||113.96||113.94||113.96||113.94|45
1630409080000|2021-08-31 11:24:40|113.96||113.98||113.98||113.96||0
1630409090000|2021-08-31 11:24:50|113.96||113.98||113.98||113.96||0
1630409100000|2021-08-31 11:25:00|113.96|113.92|113.96|113.92|113.96|113.92|113.94|113.92|3005
1630409120000|2021-08-31 11:25:20|113.94|113.9|113.96|113.88|113.96|113.92|113.92|113.88|6354
1630409140000|2021-08-31 11:25:40|113.94|113.86|113.92|113.86|113.94|113.86|113.88|113.86|1056
1630409150000|2021-08-31 11:25:50|113.9|113.82|113.9|113.86|113.9|113.86|113.86|113.82|4888
1630409170000|2021-08-31 11:26:10|113.88||113.9||113.9||113.88||845
1630409180000|2021-08-31 11:26:20|113.88|113.84|113.84|113.8|113.88|113.84|113.82|113.78|10492
1630409210000|2021-08-31 11:26:50|113.86|113.82|113.9|113.84|113.94|113.88|113.86|113.82|24193
1630409220000|2021-08-31 11:27:00|113.88|113.82|113.84|113.82|113.9|113.84|113.84|113.82|3139
1630409240000|2021-08-31 11:27:20|113.82|113.8|113.82|113.76|113.84|113.8|113.8|113.76|2304
1630409250000|2021-08-31 11:27:30|113.84|113.74|113.88|113.82|113.88|113.82|113.84|113.74|7920
1630409260000|2021-08-31 11:27:40||113.84||113.82||113.84||113.82|1000
1630409270000|2021-08-31 11:27:50|113.86|113.8|113.82|113.78|113.86|113.8|113.82|113.76|2850
1630409280000|2021-08-31 11:28:00|113.84|113.8|113.82|113.76|113.86|113.8|113.82|113.76|2067
1630409290000|2021-08-31 11:28:10|113.84|113.78|113.84|113.76|113.84|113.78|113.82|113.76|0
1630409300000|2021-08-31 11:28:20|113.86|113.78|113.86|113.8|113.86|113.8|113.86|113.78|0
1630409310000|2021-08-31 11:28:30|113.88|113.82|113.92|113.86|113.92|113.86|113.88|113.82|3334
1630409320000|2021-08-31 11:28:40|113.94|113.88|113.92|113.86|113.96|113.88|113.9|113.86|2000
1630409330000|2021-08-31 11:28:50|113.9|113.84|113.88|113.82|113.9|113.84|113.86|113.8|360
1630409340000|2021-08-31 11:29:00|113.86|113.8|113.88|113.8|113.88|113.8|113.84|113.8|0
1630409350000|2021-08-31 11:29:10|||||||||1000
1630409360000|2021-08-31 11:29:20|113.9|113.82|113.92|113.84|113.92|113.84|113.9|113.82|299
1630409370000|2021-08-31 11:29:30|113.9|113.82|113.88|113.82|113.9|113.82|113.88|113.82|0
1630409380000|2021-08-31 11:29:40|113.9||113.9||113.9||113.9||4408
1630409390000|2021-08-31 11:29:50|113.88|113.84|113.88|113.8|113.88|113.86|113.88|113.8|386
1630409400000|2021-08-31 11:30:00||113.82||113.82||113.82||113.8|0
1630409410000|2021-08-31 11:30:10||113.8||113.8||113.8||113.8|2634
1630409420000|2021-08-31 11:30:20|113.86|113.82|113.86|113.82|113.86|113.82|113.84|113.82|2174
1630409430000|2021-08-31 11:30:30|113.88|113.84|113.92|113.84|113.92|113.86|113.88|113.84|3434
1630409440000|2021-08-31 11:30:40||113.86||113.86||113.86||113.86|0
1630409450000|2021-08-31 11:30:50|||||||||263
1630409460000|2021-08-31 11:31:00|113.9||113.92||113.92||113.9||7383
1630409470000|2021-08-31 11:31:10|||||||||866
1630409480000|2021-08-31 11:31:20||113.84||113.86||113.86||113.84|2
1630409490000|2021-08-31 11:31:30||113.84||113.84||113.84||113.84|325
1630409500000|2021-08-31 11:31:40||113.86||113.84||113.86||113.84|5888
1630409530000|2021-08-31 11:32:10|113.9|113.82|113.84|113.8|113.9|113.82|113.82|113.78|23221
1630409550000|2021-08-31 11:32:30|113.86|113.82|113.88|113.84|113.88|113.84|113.86|113.82|2881
1630409560000|2021-08-31 11:32:40|113.92|113.86|113.92|113.84|113.92|113.88|113.92|113.84|704
1630409570000|2021-08-31 11:32:50||113.86||113.86||113.88||113.86|0
1630409610000|2021-08-31 11:33:30|||||||||426
1630409620000|2021-08-31 11:33:40|113.9|113.84|113.88|113.84|113.9|113.84|113.88|113.84|996
1630409630000|2021-08-31 11:33:50|113.92||113.92||113.92||113.92||0
1630409640000|2021-08-31 11:34:00|113.9|113.82|113.82|113.76|113.9|113.82|113.8|113.76|13186
1630409650000|2021-08-31 11:34:10|113.84|113.78|113.84|113.78|113.84|113.78|113.84|113.78|150
1630409680000|2021-08-31 11:34:40|113.88|113.8|113.88|113.82|113.88|113.84|113.88|113.8|293
1630409690000|2021-08-31 11:34:50||113.8||113.82||113.82||113.8|0
1630409700000|2021-08-31 11:35:00|113.86||113.84||113.86||113.84||125
1630409710000|2021-08-31 11:35:10|113.86||113.86||113.86||113.86||0
1630409720000|2021-08-31 11:35:20|||||||||12500
1630409740000|2021-08-31 11:35:40|113.88|113.84|113.92|113.84|113.92|113.86|113.88|113.84|2548
1630409760000|2021-08-31 11:36:00|113.9||113.92||113.92||113.9||28454
1630409770000|2021-08-31 11:36:10|113.94|113.86|113.94|113.88|113.94|113.88|113.94|113.86|0
1630409780000|2021-08-31 11:36:20|113.92|113.86|113.92|113.86|113.92|113.86|113.92|113.86|1000
1630409790000|2021-08-31 11:36:30|113.9|113.84|113.92|113.84|113.92|113.84|113.9|113.84|0
1630409800000|2021-08-31 11:36:40|113.9||113.92||113.92||113.9||0
1630409810000|2021-08-31 11:36:50|113.9||113.9||113.9||113.9||138
1630409820000|2021-08-31 11:37:00|113.92||113.9||113.92||113.9||0
1630409830000|2021-08-31 11:37:10|113.92||113.92||113.92||113.92||0
1630409850000|2021-08-31 11:37:30|113.9||113.9||113.9||113.9||0
1630409880000|2021-08-31 11:38:00|||||||||567
1630409890000|2021-08-31 11:38:10|113.92||113.92||113.92||113.92||1106
1630409920000|2021-08-31 11:38:40|113.94|113.86|114|113.92|114|113.92|113.94|113.86|11693
1630409940000|2021-08-31 11:39:00|113.98||113.98||113.98||113.98||0
1630409950000|2021-08-31 11:39:10|||||||||2165
1630409960000|2021-08-31 11:39:20|114|113.94|114.02|113.96|114.04|113.98|114|113.94|3419
1630409970000|2021-08-31 11:39:30|114|113.94|114.02|113.96|114.02|113.98|113.98|113.94|6342
1630409980000|2021-08-31 11:39:40|114.04|113.98|114.04|113.98|114.06|113.98|114.04|113.98|0
1630409990000|2021-08-31 11:39:50|114.06|114|114.06|114|114.08|114|114.06|113.98|1745
1630410000000|2021-08-31 11:40:00|114.08|114.02|114.08|114.02|114.1|114.02|114.06|114|683
1630410030000|2021-08-31 11:40:30|114.1||114.1||114.1||114.1||130
1630410040000|2021-08-31 11:40:40|114.08||114.08||114.08||114.08||0
1630410060000|2021-08-31 11:41:00||114.04||114.06||114.06||114.04|682
1630410070000|2021-08-31 11:41:10|114.12|114.08|114.14|114.08|114.14|114.08|114.12|114.06|1123
1630410090000|2021-08-31 11:41:30|114.12|114.06|114.12|114.06|114.12|114.06|114.1|114.06|13256
1630410100000|2021-08-31 11:41:40|114.1|114.04|114.1|114.06|114.1|114.06|114.06|114.04|4610
1630410110000|2021-08-31 11:41:50|114.12|114.08|114.14|114.08|114.14|114.1|114.12|114.08|2266
1630410120000|2021-08-31 11:42:00|114.12|114.06|114.14|114.08|114.14|114.08|114.12|114.06|52
1630410130000|2021-08-31 11:42:10||114.1||114.08||114.1||114.08|15
1630410140000|2021-08-31 11:42:20|114.16|114.1|114.16|114.12|114.18|114.16|114.16|114.1|5292
1630410150000|2021-08-31 11:42:30|114.14|114.1|114.14|114.08|114.14|114.12|114.14|114.08|2107
1630410170000|2021-08-31 11:42:50|114.12|114.1|114.2|114.16|114.2|114.16|114.12|114.1|12193
1630410180000|2021-08-31 11:43:00|114.22|114.18|114.24|114.16|114.26|114.22|114.22|114.16|9880
1630410190000|2021-08-31 11:43:10||114.18||114.16||114.18||114.16|63
1630410200000|2021-08-31 11:43:20|114.22|114.18|114.22|114.16|114.22|114.18|114.2|114.16|1022
1630410210000|2021-08-31 11:43:30|114.2|114.14|114.24|114.16|114.24|114.18|114.2|114.14|2444
1630410220000|2021-08-31 11:43:40||114.18||114.18||114.18||114.18|7000
1630410260000|2021-08-31 11:44:20|114.26|114.2|114.3|114.24|114.32|114.26|114.26|114.2|3208
1630410270000|2021-08-31 11:44:30|114.32|114.26|114.32|114.26|114.34|114.26|114.3|114.24|100
1630410290000|2021-08-31 11:44:50|114.34||114.34||114.34||114.34||0
1630410300000|2021-08-31 11:45:00|114.32||114.32||114.34||114.3||140
1630410310000|2021-08-31 11:45:10|114.34||114.32||114.34||114.32||0
1630410320000|2021-08-31 11:45:20||114.24||114.26||114.26||114.24|1250
1630410330000|2021-08-31 11:45:30|114.34|114.28|114.38|114.36|114.38|114.36|114.32|114.28|1469
1630410340000|2021-08-31 11:45:40|114.42|114.4|114.4|114.38|114.46|114.4|114.38|114.36|46237
1630410350000|2021-08-31 11:45:50||114.36||114.36||114.38||114.36|7688
1630410360000|2021-08-31 11:46:00|114.38|114.38|114.38|114.34|114.38|114.38|114.36|114.34|11020
1630410370000|2021-08-31 11:46:10|114.4|114.36|114.4|114.36|114.4|114.36|114.4|114.36|0
1630410380000|2021-08-31 11:46:20|||||||||426
1630410390000|2021-08-31 11:46:30||114.34||114.36||114.36||114.34|50
1630410400000|2021-08-31 11:46:40||114.34||114.34||114.36||114.34|4826
1630410410000|2021-08-31 11:46:50|114.38|114.32|114.32|114.3|114.38|114.32|114.32|114.26|6881
1630410420000|2021-08-31 11:47:00||114.28||114.3||114.3||114.28|0
1630410430000|2021-08-31 11:47:10|114.34|114.32|114.36|114.3|114.4|114.34|114.34|114.3|4925
1630410450000|2021-08-31 11:47:30|114.38||114.36||114.38||114.36||1100
1630410460000|2021-08-31 11:47:40|114.38|114.32|114.38|114.34|114.38|114.34|114.38|114.32|0
1630410470000|2021-08-31 11:47:50||114.32||114.3||114.32||114.3|0
1630410480000|2021-08-31 11:48:00|114.36|114.34|114.44|114.36|114.44|114.36|114.36|114.34|7448
1630410510000|2021-08-31 11:48:30|114.42|114.38|114.48|114.4|114.48|114.4|114.42|114.38|3834
1630410530000|2021-08-31 11:48:50|||||||||629
1630410560000|2021-08-31 11:49:20|||||||||350
1630410580000|2021-08-31 11:49:40|||||||||511
1630410590000|2021-08-31 11:49:50|114.46||114.48||114.48||114.46||89
1630410610000|2021-08-31 11:50:10|114.46|114.38|114.4|114.36|114.46|114.38|114.38|114.34|13415
1630410620000|2021-08-31 11:50:20|114.42|114.38|114.42|114.36|114.42|114.38|114.42|114.36|0
1630410630000|2021-08-31 11:50:30|114.44|114.38|114.42|114.4|114.44|114.42|114.42|114.38|9834
1630410640000|2021-08-31 11:50:40|114.44|114.42|114.5|114.44|114.52|114.46|114.44|114.42|11902
1630410650000|2021-08-31 11:50:50|114.48|114.42|114.48|114.42|114.48|114.42|114.48|114.42|55
1630410660000|2021-08-31 11:51:00|114.46|114.4|114.5|114.42|114.5|114.42|114.46|114.4|4999
1630410690000|2021-08-31 11:51:30|114.48|114.44|114.48|114.42|114.52|114.46|114.48|114.42|7696
1630410710000|2021-08-31 11:51:50|114.46|114.4|114.46|114.4|114.46|114.4|114.46|114.4|111
1630410730000|2021-08-31 11:52:10|||||||||10
1630410740000|2021-08-31 11:52:20|114.44|114.38|114.44|114.4|114.44|114.4|114.42|114.38|3801
1630410750000|2021-08-31 11:52:30|114.42||114.44||114.44||114.42||1500
1630410760000|2021-08-31 11:52:40|114.42||114.44||114.44||114.42||0
1630410770000|2021-08-31 11:52:50|114.42||114.42||114.42||114.42||0
1630410780000|2021-08-31 11:53:00|114.44||114.44||114.44||114.44||0
1630410790000|2021-08-31 11:53:10|114.4|114.38|114.4|114.36|114.42|114.38|114.4|114.36|7725
1630410840000|2021-08-31 11:54:00|114.38|114.34|114.32|114.28|114.38|114.34|114.3|114.28|22457
1630410870000|2021-08-31 11:54:30|||||||||1108
1630410920000|2021-08-31 11:55:20|114.3|114.26|114.32|114.28|114.34|114.3|114.26|114.24|13007
1630410940000|2021-08-31 11:55:40|114.3|114.26|114.3|114.26|114.3|114.26|114.28|114.26|6213
1630410950000|2021-08-31 11:55:50|||||||||1728
1630410960000|2021-08-31 11:56:00|114.32|114.28|114.4|114.36|114.4|114.38|114.32|114.28|35139
1630410970000|2021-08-31 11:56:10|114.42|114.38|114.42|114.38|114.42|114.38|114.42|114.38|50
1630410980000|2021-08-31 11:56:20|||||||||450
1630410990000|2021-08-31 11:56:30|114.4|114.36|114.38|114.34|114.4|114.36|114.38|114.34|6337
1630411000000|2021-08-31 11:56:40|114.36|114.32|114.32|114.28|114.36|114.32|114.32|114.28|14871
1630411010000|2021-08-31 11:56:50||114.3||114.3||114.3||114.3|0
1630411020000|2021-08-31 11:57:00|||||||||8699
1630411030000|2021-08-31 11:57:10|114.34|114.32|114.36|114.32|114.36|114.32|114.34|114.3|3546
1630411040000|2021-08-31 11:57:20||114.3||114.3||114.3||114.3|0
1630411060000|2021-08-31 11:57:40|114.34||114.34||114.34||114.32||44
1630411070000|2021-08-31 11:57:50|114.32|114.28|114.32|114.28|114.32|114.28|114.32|114.26|8
1630411080000|2021-08-31 11:58:00|114.3|114.26|114.28|114.26|114.3|114.26|114.28|114.26|4
1630411090000|2021-08-31 11:58:10|114.24|114.24|114.22|114.18|114.26|114.24|114.18|114.16|14324
1630411100000|2021-08-31 11:58:20|114.24|114.2|114.28|114.22|114.28|114.22|114.24|114.2|2871
1630411110000|2021-08-31 11:58:30||114.24||114.22||114.24||114.22|1161
1630411120000|2021-08-31 11:58:40||114.24||114.24||114.24||114.24|21
1630411130000|2021-08-31 11:58:50|114.3||114.32||114.32||114.28||0
1630411140000|2021-08-31 11:59:00|114.3||114.28||114.3||114.28||20
1630411150000|2021-08-31 11:59:10|114.3||114.28||114.3||114.28||0
1630411160000|2021-08-31 11:59:20|114.3||114.28||114.3||114.28||3
1630411170000|2021-08-31 11:59:30|114.26|114.22|114.26|114.22|114.26|114.22|114.24|114.2|6809
1630411190000|2021-08-31 11:59:50|114.24|114.2|114.26|114.22|114.26|114.22|114.24|114.2|17508
1630411200000|2021-08-31 12:00:00|114.24|114.24|114.28|114.24|114.28|114.24|114.24|114.22|3079
1630411210000|2021-08-31 12:00:10|114.26||114.26||114.26||114.26||0
1630411220000|2021-08-31 12:00:20|114.28|114.22|114.26|114.22|114.28|114.22|114.26|114.22|991
1630411240000|2021-08-31 12:00:40|||||||||924
1630411260000|2021-08-31 12:01:00|114.24|114.2|114.18|114.14|114.24|114.2|114.14|114.08|12508
1630411270000|2021-08-31 12:01:10||114.12||114.14||114.14||114.12|0
1630411280000|2021-08-31 12:01:20|114.16|114.12|114.16|114.12|114.18|114.14|114.16|114.12|500
1630411290000|2021-08-31 12:01:30|114.14|114.1|114.1|114.04|114.14|114.1|114.08|114.02|14521
1630411300000|2021-08-31 12:01:40|114.12|114.06|114.12|114.08|114.14|114.08|114.1|114.06|7411
1630411310000|2021-08-31 12:01:50|114.14|114.06|114.14|114.1|114.14|114.1|114.12|114.06|280
1630411320000|2021-08-31 12:02:00|114.16|114.12|114.18|114.14|114.18|114.16|114.16|114.12|7325
1630411330000|2021-08-31 12:02:10|114.2|114.16|114.22|114.16|114.22|114.18|114.2|114.16|2482
1630411350000|2021-08-31 12:02:30|114.26|114.18|114.22|114.18|114.26|114.2|114.2|114.16|6059
1630411380000|2021-08-31 12:03:00|114.24||114.22||114.24||114.22||0
1630411390000|2021-08-31 12:03:10|114.24||114.2||114.24||114.2||0
1630411420000|2021-08-31 12:03:40|114.18|114.16|114.16|114.14|114.18|114.16|114.16|114.14|854
1630411430000|2021-08-31 12:03:50|114.18|114.16|114.2|114.14|114.2|114.16|114.16|114.14|5451
1630411450000|2021-08-31 12:04:10|114.18|114.16|114.2|114.16|114.2|114.16|114.18|114.16|0
1630411480000|2021-08-31 12:04:40|114.22|114.18|114.24|114.2|114.24|114.22|114.22|114.18|3735
1630411490000|2021-08-31 12:04:50||114.18||114.2||114.22||114.18|0
1630411500000|2021-08-31 12:05:00|114.22|114.18|114.2|114.14|114.22|114.18|114.2|114.14|1011
1630411510000|2021-08-31 12:05:10|114.18||114.18||114.2||114.18||1000
1630411520000|2021-08-31 12:05:20|114.2|114.16|114.2|114.16|114.2|114.16|114.18|114.14|8260
1630411530000|2021-08-31 12:05:30|114.22|114.14|114.24|114.2|114.24|114.2|114.22|114.14|6956
1630411540000|2021-08-31 12:05:40|114.22|114.16|114.22|114.16|114.24|114.18|114.22|114.16|7
1630411550000|2021-08-31 12:05:50||114.18||114.16||114.18||114.16|426
1630411560000|2021-08-31 12:06:00||114.18||114.16||114.18||114.16|0
1630411590000|2021-08-31 12:06:30||114.18||114.18||114.18||114.18|1342
1630411600000|2021-08-31 12:06:40|114.2|114.16|114.2|114.16|114.2|114.16|114.2|114.16|0
1630411610000|2021-08-31 12:06:50|114.22||114.22||114.22||114.22||0
1630411620000|2021-08-31 12:07:00||114.18||114.16||114.18||114.16|0
1630411640000|2021-08-31 12:07:20|||||||||456
1630411650000|2021-08-31 12:07:30|114.2||114.2||114.2||114.2||0
1630411670000|2021-08-31 12:07:50||114.18||114.16||114.18||114.16|0
1630411690000|2021-08-31 12:08:10|114.22|114.18|114.24|114.22|114.24|114.22|114.22|114.16|1701
1630411700000|2021-08-31 12:08:20||114.2||114.22||114.22||114.2|0
1630411710000|2021-08-31 12:08:30|114.22|114.2|114.24|114.22|114.24|114.22|114.22|114.2|1500
1630411730000|2021-08-31 12:08:50|114.22|114.2|114.24|114.2|114.24|114.2|114.2|114.18|9736
1630411740000|2021-08-31 12:09:00|114.22|114.18|114.24|114.2|114.24|114.2|114.2|114.18|4025
1630411750000|2021-08-31 12:09:10|||||||||904
1630411770000|2021-08-31 12:09:30|114.22||114.22||114.24||114.22||5651
1630411780000|2021-08-31 12:09:40||114.18||114.2||114.2||114.18|3167
1630411800000|2021-08-31 12:10:00|114.24|114.22|114.22|114.2|114.24|114.22|114.22|114.2|10086
1630411810000|2021-08-31 12:10:10|114.24|114.22|114.24|114.2|114.24|114.22|114.24|114.2|3005
1630411820000|2021-08-31 12:10:20||114.22||114.2||114.22||114.2|4463
1630411830000|2021-08-31 12:10:30|114.22|114.18|114.22|114.2|114.24|114.2|114.2|114.18|14559
1630411840000|2021-08-31 12:10:40|114.24|114.22|114.24|114.2|114.26|114.22|114.24|114.2|167
1630411850000|2021-08-31 12:10:50|114.26|114.22|114.26|114.22|114.26|114.22|114.26|114.22|93
1630411870000|2021-08-31 12:11:10|114.3|114.24|114.32|114.26|114.32|114.26|114.3|114.24|2538
1630411880000|2021-08-31 12:11:20|114.3||114.32||114.32||114.3||0
1630411890000|2021-08-31 12:11:30||114.28||114.28||114.28||114.28|36
1630411900000|2021-08-31 12:11:40|114.34|114.3|114.38|114.34|114.38|114.36|114.34|114.28|7829
1630411910000|2021-08-31 12:11:50|114.4|114.32|114.34|114.3|114.4|114.32|114.34|114.3|1470
1630411930000|2021-08-31 12:12:10|114.32|114.28|114.28|114.26|114.32|114.28|114.28|114.24|4974
1630411940000|2021-08-31 12:12:20|114.26|114.24|114.26|114.22|114.28|114.24|114.24|114.22|2968
1630411950000|2021-08-31 12:12:30|114.24|114.2|114.26|114.22|114.26|114.22|114.24|114.2|5574
1630411960000|2021-08-31 12:12:40|114.24|114.2|114.22|114.16|114.24|114.2|114.2|114.16|8118
1630411990000|2021-08-31 12:13:10|||||||||10042
1630412000000|2021-08-31 12:13:20|114.2|114.14|114.18|114.12|114.2|114.14|114.16|114.12|6345
1630412010000|2021-08-31 12:13:30|114.16|114.1|114.14|114.06|114.16|114.1|114.14|114.06|4472
1630412020000|2021-08-31 12:13:40|114.12|114.08|114.06|114|114.12|114.08|114.06|114|18740
1630412030000|2021-08-31 12:13:50|114.04|114.02|114.08|114.02|114.08|114.02|114.04|114.02|3500
1630412040000|2021-08-31 12:14:00|114.1|114|114.1|114.04|114.12|114.06|114.04|114|14401
1630412050000|2021-08-31 12:14:10||114.02||114.02||114.02||114.02|0
1630412060000|2021-08-31 12:14:20||114.04||114.04||114.04||114.04|0
1630412070000|2021-08-31 12:14:30||114.06||114.04||114.06||114.04|0
1630412090000|2021-08-31 12:14:50|||||||||7694
1630412100000|2021-08-31 12:15:00|114.12|114.06|114.14|114.1|114.14|114.12|114.12|114.06|3376
1630412110000|2021-08-31 12:15:10|114.12|114.08|114.12|114.1|114.12|114.1|114.12|114.08|0
1630412120000|2021-08-31 12:15:20|114.1|114.08|114.12|114.06|114.12|114.08|114.08|114.04|15145
1630412130000|2021-08-31 12:15:30|114.1||114.1||114.1||114.1||0
1630412140000|2021-08-31 12:15:40|114.08|114.04|114.1|114.04|114.1|114.04|114.08|114.04|0
1630412150000|2021-08-31 12:15:50|114.08||114.1||114.1||114.08||0
1630412160000|2021-08-31 12:16:00||114.06||114.04||114.06||114.04|44
1630412170000|2021-08-31 12:16:10|114.08|114.06|114.08|114.04|114.08|114.06|114.08|114.04|0
1630412180000|2021-08-31 12:16:20|114.1|114.02|114.06|114.02|114.1|114.04|114.04|114.02|8337
1630412190000|2021-08-31 12:16:30|114.04|114|114.04|114|114.04|114|114.04|114|2899
1630412210000|2021-08-31 12:16:50|||||||||8689
1630412250000|2021-08-31 12:17:30|||||||||1734
1630412280000|2021-08-31 12:18:00|114.02|113.98|114|113.96|114.02|113.98|113.98|113.92|13253
1630412290000|2021-08-31 12:18:10|113.98|113.94|113.96|113.92|113.98|113.94|113.96|113.92|1633
1630412310000|2021-08-31 12:18:30|113.98|113.94|113.96|113.92|113.98|113.96|113.96|113.92|8378
1630412320000|2021-08-31 12:18:40|113.94||113.94||113.94||113.94||2296
1630412360000|2021-08-31 12:19:20|113.96|113.94|113.98|113.94|114.02|113.94|113.96|113.94|1462
1630412370000|2021-08-31 12:19:30|114.02|113.96|114.04|114|114.06|114|114.02|113.96|592
1630412380000|2021-08-31 12:19:40|114.06|114.02|114.08|114.02|114.08|114.02|114.04|114.02|0
1630412390000|2021-08-31 12:19:50||114||114||114||114|0
1630412400000|2021-08-31 12:20:00|114.04||114.04||114.04||114.04||5847
1630412420000|2021-08-31 12:20:20|||||||||1754
1630412430000|2021-08-31 12:20:30|114.02||114.04||114.04||114.02||8913
1630412440000|2021-08-31 12:20:40|114.02|114.02|114.04|114|114.04|114.02|114.02|114|0
1630412450000|2021-08-31 12:20:50|114.08|114.02|114.08|114.02|114.08|114.04|114.08|114.02|1402
1630412460000|2021-08-31 12:21:00|114.06|114|114|113.96|114.06|114|114|113.96|5400
1630412470000|2021-08-31 12:21:10|113.98|113.94|113.96|113.92|113.98|113.94|113.96|113.92|2885
1630412480000|2021-08-31 12:21:20|113.98|113.94|114|113.94|114|113.94|113.98|113.94|249
1630412490000|2021-08-31 12:21:30|114.02||114||114.02||114||0
1630412510000|2021-08-31 12:21:50|114.02||114.02||114.02||114||17
1630412520000|2021-08-31 12:22:00|114|113.96|114.04|113.98|114.04|113.98|114|113.96|0
1630412540000|2021-08-31 12:22:20|114.06|114|114.04|114|114.08|114.02|114.04|113.98|0
1630412550000|2021-08-31 12:22:30|114.02||114.02||114.02||114.02||0
1630412580000|2021-08-31 12:23:00|114.04|113.98|114.02|114|114.04|114|114.02|113.98|1783
1630412590000|2021-08-31 12:23:10|114|113.98|113.96|113.92|114|113.98|113.96|113.92|11320
1630412600000|2021-08-31 12:23:20|113.98|113.94|113.98|113.94|114|113.96|113.98|113.94|1442
1630412630000|2021-08-31 12:23:50|113.96|113.92|113.98|113.94|114|113.96|113.94|113.9|27218
1630412640000|2021-08-31 12:24:00|113.96|113.92|113.92|113.88|113.96|113.92|113.9|113.86|11172
1630412660000|2021-08-31 12:24:20|113.94|113.9|113.96|113.94|113.96|113.94|113.94|113.9|7022
1630412670000|2021-08-31 12:24:30|||||||||75
1630412690000|2021-08-31 12:24:50|113.94|113.9|113.92|113.88|113.94|113.9|113.92|113.86|64
1630412710000|2021-08-31 12:25:10|113.9|113.86|113.92|113.88|113.92|113.88|113.88|113.86|6530
1630412720000|2021-08-31 12:25:20|113.9|113.86|113.92|113.88|113.92|113.88|113.9|113.86|1993
1630412730000|2021-08-31 12:25:30||113.9||113.88||113.9||113.88|35
1630412740000|2021-08-31 12:25:40|113.9|113.9|113.92|113.88|113.92|113.9|113.9|113.88|0
1630412750000|2021-08-31 12:25:50|113.94|113.9|114|113.94|114|113.94|113.92|113.9|8573
1630412760000|2021-08-31 12:26:00|113.98|113.96|113.98|113.9|113.98|113.96|113.98|113.9|4334
1630412770000|2021-08-31 12:26:10||113.92||113.92||113.92||113.9|0
1630412780000|2021-08-31 12:26:20||113.9||113.92||113.92||113.9|171
1630412790000|2021-08-31 12:26:30|||||||||10
1630412800000|2021-08-31 12:26:40|113.96|113.94|113.96|113.9|113.96|113.94|113.96|113.9|0
1630412810000|2021-08-31 12:26:50|113.94|113.92|113.96|113.92|113.96|113.92|113.94|113.92|0
1630412820000|2021-08-31 12:27:00||113.9||113.9||113.92||113.9|10000
1630412830000|2021-08-31 12:27:10|113.94|113.88|113.96|113.9|113.96|113.9|113.94|113.88|4800
1630412840000|2021-08-31 12:27:20||113.92||113.92||113.92||113.92|0
1630412850000|2021-08-31 12:27:30|||||||||4000
1630412860000|2021-08-31 12:27:40||113.94||113.92||113.94||113.92|0
1630412870000|2021-08-31 12:27:50|113.94||113.94||113.94||113.94||0
1630412880000|2021-08-31 12:28:00|113.92|113.9|113.86|113.82|113.92|113.9|113.86|113.82|11909
1630412890000|2021-08-31 12:28:10|113.88||113.86||113.88||113.86||0
1630412900000|2021-08-31 12:28:20|113.84|113.84|113.94|113.88|113.94|113.88|113.84|113.84|9358
1630412920000|2021-08-31 12:28:40||113.86||113.88||113.88||113.86|249
1630412930000|2021-08-31 12:28:50|113.92|113.86|113.94|113.88|113.94|113.88|113.9|113.86|0
1630412940000|2021-08-31 12:29:00||113.9||113.88||113.9||113.88|166
1630412950000|2021-08-31 12:29:10|113.92||113.92||113.92||113.92||0
1630412970000|2021-08-31 12:29:30||113.9||113.88||113.9||113.88|0
1630412980000|2021-08-31 12:29:40|113.9||113.92||113.92||113.9||0
1630412990000|2021-08-31 12:29:50|113.94|113.9|113.94|113.9|113.96|113.92|113.94|113.9|224
1630413000000|2021-08-31 12:30:00|113.96|113.92|113.96|113.92|113.96|113.92|113.96|113.92|0
1630413010000|2021-08-31 12:30:10|113.98|113.94|113.98|113.96|114|113.96|113.98|113.92|7484
1630413020000|2021-08-31 12:30:20|113.96|113.94|113.98|113.94|113.98|113.94|113.96|113.94|114
1630413040000|2021-08-31 12:30:40|113.96|113.92|113.96|113.9|113.96|113.92|113.94|113.88|2930
1630413050000|2021-08-31 12:30:50||113.88||113.92||113.92||113.88|0
1630413080000|2021-08-31 12:31:20|113.94|113.9|113.92|113.88|113.94|113.9|113.92|113.88|7225
1630413100000|2021-08-31 12:31:40|113.9|113.86|113.94|113.88|113.98|113.92|113.9|113.86|22050
1630413110000|2021-08-31 12:31:50|113.92|113.86|113.94|113.88|113.94|113.88|113.9|113.86|0
1630413120000|2021-08-31 12:32:00|113.92||113.92||113.92||113.92||0
1630413130000|2021-08-31 12:32:10|113.94|113.9|113.94|113.9|113.94|113.9|113.94|113.9|8191
1630413140000|2021-08-31 12:32:20|113.96|113.92|113.98|113.94|113.98|113.94|113.96|113.92|3907
1630413150000|2021-08-31 12:32:30|113.96|113.92|113.96|113.9|113.96|113.92|113.94|113.9|6380
1630413180000|2021-08-31 12:33:00||113.92||113.9||113.92||113.9|0
1630413190000|2021-08-31 12:33:10|113.98|113.92|113.96|113.9|113.98|113.92|113.96|113.9|0
1630413200000|2021-08-31 12:33:20|113.98|113.92|113.96|113.9|113.98|113.92|113.96|113.9|0
1630413210000|2021-08-31 12:33:30||113.92||113.9||113.92||113.9|38
1630413240000|2021-08-31 12:34:00|113.98|113.92|113.96|113.92|113.98|113.92|113.96|113.9|0
1630413250000|2021-08-31 12:34:10||113.9||113.9||113.9||113.9|0
1630413270000|2021-08-31 12:34:30|113.94|113.92|113.94|113.9|113.94|113.92|113.94|113.9|2199
1630413280000|2021-08-31 12:34:40|113.92|113.88|113.88|113.84|113.92|113.88|113.86|113.84|13219
1630413290000|2021-08-31 12:34:50|113.9|113.86|113.94|113.9|113.94|113.9|113.9|113.86|4231
1630413300000|2021-08-31 12:35:00|113.96|113.88|113.94|113.9|113.96|113.9|113.92|113.88|0
1630413310000|2021-08-31 12:35:10|113.96|113.92|113.94|113.92|113.96|113.92|113.94|113.9|0
1630413320000|2021-08-31 12:35:20|113.92|113.9|113.94|113.88|113.94|113.9|113.92|113.88|1054
1630413340000|2021-08-31 12:35:40||113.9||113.9||113.9||113.88|0
1630413410000|2021-08-31 12:36:50|113.92|113.88|113.9|113.86|113.94|113.88|113.9|113.86|7462
1630413420000|2021-08-31 12:37:00|113.92|113.88|113.9|113.86|113.92|113.9|113.9|113.86|3219
1630413430000|2021-08-31 12:37:10|113.92||113.9||113.92||113.9||8197
1630413440000|2021-08-31 12:37:20|113.92|113.88|113.9|113.86|113.92|113.88|113.9|113.86|7347
1630413450000|2021-08-31 12:37:30|113.88||113.88||113.88||113.88||0
1630413460000|2021-08-31 12:37:40|113.86|113.84|113.86|113.84|113.88|113.86|113.86|113.84|15026
1630413470000|2021-08-31 12:37:50|113.84|113.82|113.86|113.84|113.86|113.84|113.84|113.82|6561
1630413480000|2021-08-31 12:38:00|113.84|113.82|113.86|113.82|113.86|113.82|113.84|113.8|10183
1630413490000|2021-08-31 12:38:10|113.84|113.8|113.78|113.74|113.84|113.8|113.78|113.74|9219
1630413510000|2021-08-31 12:38:30|||||||||166
1630413530000|2021-08-31 12:38:50|113.76|113.7|113.78|113.76|113.78|113.76|113.74|113.7|15429
1630413540000|2021-08-31 12:39:00|113.8|113.74|113.82|113.78|113.84|113.78|113.8|113.74|2788
1630413560000|2021-08-31 12:39:20||113.8||113.78||113.8||113.78|898
1630413570000|2021-08-31 12:39:30|113.8|113.8|113.82|113.78|113.82|113.8|113.8|113.78|1965
1630413580000|2021-08-31 12:39:40|113.84|113.84|113.82|113.78|113.86|113.84|113.8|113.78|31116
1630413590000|2021-08-31 12:39:50|113.84|113.8|113.86|113.8|113.86|113.8|113.84|113.8|1596
1630413600000|2021-08-31 12:40:00|113.84||113.84||113.84||113.84||237
1630413610000|2021-08-31 12:40:10|113.86|113.82|113.98|113.92|113.98|113.92|113.86|113.82|6574
1630413630000|2021-08-31 12:40:30|113.96||113.98||113.98||113.96||0
1630413640000|2021-08-31 12:40:40|113.96|113.88|113.92|113.88|113.96|113.88|113.92|113.88|1511
1630413650000|2021-08-31 12:40:50|113.9|113.86|113.92|113.88|113.92|113.88|113.88|113.86|6055
1630413660000|2021-08-31 12:41:00|113.94|113.9|113.98|113.94|114.02|113.96|113.94|113.9|3790
1630413670000|2021-08-31 12:41:10|114|113.96|113.98|113.92|114.02|113.96|113.98|113.92|366
1630413680000|2021-08-31 12:41:20|113.96|113.9|113.92|113.88|113.96|113.9|113.92|113.88|11170
1630413690000|2021-08-31 12:41:30|113.94|113.9|113.92|113.88|113.94|113.9|113.92|113.88|0
1630413700000|2021-08-31 12:41:40|113.9|113.86|113.88|113.84|113.9|113.88|113.86|113.84|5350
1630413710000|2021-08-31 12:41:50|113.86||113.86||113.88||113.86||0
1630413730000|2021-08-31 12:42:10|113.9|113.86|113.9|113.86|113.9|113.86|113.9|113.84|1793
1630413740000|2021-08-31 12:42:20|113.88|113.84|113.88|113.8|113.88|113.84|113.86|113.8|2603
1630413760000|2021-08-31 12:42:40||113.82||113.82||113.82||113.82|164
1630413780000|2021-08-31 12:43:00||113.84||113.84||113.84||113.84|0
1630413790000|2021-08-31 12:43:10|113.9|113.86|113.88|113.84|113.9|113.86|113.88|113.84|704
1630413810000|2021-08-31 12:43:30|113.9||113.9||113.9||113.88||18
1630413820000|2021-08-31 12:43:40|113.92|113.86|113.94|113.92|114.02|113.96|113.92|113.86|28683
1630413830000|2021-08-31 12:43:50|113.96|113.94|113.98|113.94|114|113.94|113.96|113.94|701
1630413840000|2021-08-31 12:44:00|113.96|113.92|113.96|113.92|113.96|113.92|113.92|113.88|9082
1630413860000|2021-08-31 12:44:20|113.98|113.94|113.98|113.94|113.98|113.94|113.98|113.94|0
1630413870000|2021-08-31 12:44:30|113.96|113.92|113.98|113.94|113.98|113.94|113.96|113.92|2
1630413880000|2021-08-31 12:44:40|113.96|113.92|113.98|113.92|113.98|113.94|113.96|113.9|10
1630413890000|2021-08-31 12:44:50||113.94||113.94||113.94||113.94|0
1630413900000|2021-08-31 12:45:00|113.96|113.92|113.94|113.9|113.96|113.92|113.94|113.9|12
1630413910000|2021-08-31 12:45:10|113.92||113.94||113.94||113.92||750
1630413930000|2021-08-31 12:45:30||113.92||113.92||113.92||113.92|82
1630413940000|2021-08-31 12:45:40|113.96|113.9|113.96|113.92|113.98|113.94|113.96|113.9|5723
1630413960000|2021-08-31 12:46:00|113.94|113.9|113.94|113.88|113.94|113.9|113.9|113.88|6211
1630413980000|2021-08-31 12:46:20|||||||||1000
1630413990000|2021-08-31 12:46:30|113.92|113.9|113.92|113.88|113.92|113.9|113.92|113.88|20
1630414000000|2021-08-31 12:46:40|113.9||113.92||113.92||113.9||0
1630414010000|2021-08-31 12:46:50|||||||||506
1630414020000|2021-08-31 12:47:00|113.94|113.9|113.98|113.92|113.98|113.94|113.94|113.9|3776
1630414030000|2021-08-31 12:47:10|113.96|113.94|113.98|113.92|113.98|113.94|113.96|113.92|4328
1630414040000|2021-08-31 12:47:20||113.94||113.92||113.94||113.92|0
1630414050000|2021-08-31 12:47:30|113.96|113.94|113.98|113.94|113.98|113.94|113.96|113.94|0
1630414070000|2021-08-31 12:47:50|114|113.96|114.02|113.98|114.02|113.98|114|113.96|6275
1630414080000|2021-08-31 12:48:00|114|113.96|114|113.96|114|113.98|114|113.96|5
1630414090000|2021-08-31 12:48:10|||||||||130
1630414110000|2021-08-31 12:48:30||113.98||113.98||113.98||113.96|4
1630414120000|2021-08-31 12:48:40||113.96||113.98||113.98||113.96|0
1630414160000|2021-08-31 12:49:20|113.98|113.96|114|113.96|114|113.96|113.98|113.96|3108
1630414170000|2021-08-31 12:49:30|113.98|113.94|114|113.94|114|113.96|113.94|113.92|15463
1630414200000|2021-08-31 12:50:00|114.02||113.98||114.02||113.98||5371
1630414220000|2021-08-31 12:50:20|113.96|113.92|113.98|113.94|113.98|113.94|113.96|113.92|1206
1630414230000|2021-08-31 12:50:30|114||113.98||114||113.98||0
1630414240000|2021-08-31 12:50:40|114||113.98||114||113.98||0
1630414260000|2021-08-31 12:51:00|||||||||1000
1630414270000|2021-08-31 12:51:10|113.96|113.92|113.92|113.88|113.96|113.92|113.9|113.88|16670
1630414280000|2021-08-31 12:51:20|113.94|113.9|113.94|113.9|113.94|113.9|113.92|113.88|1933
1630414300000|2021-08-31 12:51:40|113.96|113.92|114|113.96|114|113.96|113.96|113.92|17704
1630414310000|2021-08-31 12:51:50||113.94||113.98||113.98||113.94|0
1630414320000|2021-08-31 12:52:00|113.98|113.96|114|113.94|114|113.96|113.96|113.92|21870
1630414340000|2021-08-31 12:52:20|||||||||97
1630414350000|2021-08-31 12:52:30|113.98||113.98||114||113.98||0
1630414360000|2021-08-31 12:52:40|114||114||114||114||0
1630414370000|2021-08-31 12:52:50|||||||||15116
1630414390000|2021-08-31 12:53:10||113.96||113.96||113.96||113.94|0
1630414410000|2021-08-31 12:53:30|114.02|113.98|114.02|113.98|114.02|114|114|113.98|4109
1630414420000|2021-08-31 12:53:40||114||113.98||114||113.98|4
1630414430000|2021-08-31 12:53:50||114||113.98||114||113.98|1750
1630414440000|2021-08-31 12:54:00|114.04|114|114.04|114|114.04|114.02|114.02|113.98|12090
1630414450000|2021-08-31 12:54:10|114.02||114.02||114.04||114.02||3360
1630414460000|2021-08-31 12:54:20|114.04|113.98|114.02|113.98|114.04|114|114|113.98|2071
1630414470000|2021-08-31 12:54:30|114.04||114.02||114.04||114.02||0
1630414480000|2021-08-31 12:54:40|114|113.96|114.02|113.98|114.02|113.98|113.98|113.96|24956
1630414490000|2021-08-31 12:54:50|114|113.96|114|113.96|114|113.96|113.98|113.96|6914
1630414500000|2021-08-31 12:55:00|113.98|113.94|114.04|114.02|114.04|114.02|113.98|113.94|16067
1630414510000|2021-08-31 12:55:10|114.08|114.04|114.08|114.04|114.1|114.04|114.08|114.02|3603
1630414530000|2021-08-31 12:55:30|114.06|114.02|114.04|114|114.06|114.04|114.04|114|5293
1630414550000|2021-08-31 12:55:50|114.02|113.98|114.04|113.98|114.04|113.98|114|113.96|3446
1630414570000|2021-08-31 12:56:10||113.96||113.96||113.96||113.96|0
1630414580000|2021-08-31 12:56:20|114.02|113.98|114|113.96|114.02|113.98|114|113.96|0
1630414630000|2021-08-31 12:57:10|113.98|113.94|113.96|113.94|113.98|113.94|113.96|113.94|5733
1630414640000|2021-08-31 12:57:20|113.94|113.92|113.96|113.94|113.96|113.94|113.94|113.92|3318
1630414650000|2021-08-31 12:57:30|113.98|113.96|114.04|114|114.04|114.02|113.98|113.96|15444
1630414660000|2021-08-31 12:57:40|114.02|113.98|114.02|113.98|114.02|113.98|114|113.98|6581
1630414690000|2021-08-31 12:58:10|114.04||114.04||114.06||114.04||100
1630414700000|2021-08-31 12:58:20|114.02|114|114.02|114|114.02|114|114.02|114|0
1630414720000|2021-08-31 12:58:40||113.98||113.98||113.98||113.98|0
1630414730000|2021-08-31 12:58:50|||||||||2567
1630414740000|2021-08-31 12:59:00|||||||||8718
1630414770000|2021-08-31 12:59:30|||||||||12019
1630414800000|2021-08-31 13:00:00|114.04|114|114.02|113.98|114.06|114|114.02|113.98|1128
1630414810000|2021-08-31 13:00:10|||||||||472
1630414840000|2021-08-31 13:00:40|||||||||1315
1630414870000|2021-08-31 13:01:10|||||||||455
1630414920000|2021-08-31 13:02:00|114|113.96|114|113.98|114|113.98|114|113.96|9735
1630414940000|2021-08-31 13:02:20|114.02|114|114.08|114.02|114.08|114.02|114|113.96|14724
1630414950000|2021-08-31 13:02:30|114.06|114|114.06|114.02|114.06|114.04|114.06|114|3380
1630414960000|2021-08-31 13:02:40|114.08|114.04|114.08|114.04|114.1|114.06|114.08|114.04|2219
1630414970000|2021-08-31 13:02:50|||||||||67
1630414980000|2021-08-31 13:03:00|||||||||2513
1630415020000|2021-08-31 13:03:40|114.12|114.06|114.14|114.1|114.14|114.1|114.12|114.06|1516
1630415030000|2021-08-31 13:03:50||114.12||114.1||114.12||114.1|6000
1630415040000|2021-08-31 13:04:00|114.16|114.12|114.18|114.16|114.2|114.16|114.16|114.12|4568
1630415050000|2021-08-31 13:04:10||114.14||114.16||114.16||114.14|0
1630415060000|2021-08-31 13:04:20|114.16|114.14|114.18|114.14|114.18|114.14|114.16|114.14|11944
1630415080000|2021-08-31 13:04:40||114.16||114.16||114.16||114.14|0
1630415100000|2021-08-31 13:05:00|114.16|114.14|114.2|114.16|114.22|114.18|114.16|114.14|22196
1630415110000|2021-08-31 13:05:10|114.18|114.14|114.16|114.14|114.18|114.14|114.14|114.12|13133
1630415120000|2021-08-31 13:05:20||114.12||114.14||114.14||114.12|3127
1630415130000|2021-08-31 13:05:30|114.18|114.16|114.2|114.16|114.2|114.16|114.18|114.16|3634
1630415140000|2021-08-31 13:05:40|114.22|114.18|114.24|114.2|114.24|114.2|114.22|114.18|1275
1630415150000|2021-08-31 13:05:50|114.26|114.22|114.26|114.22|114.26|114.22|114.26|114.22|0
1630415170000|2021-08-31 13:06:10|||||||||2111
1630415200000|2021-08-31 13:06:40|114.28|114.24|114.3|114.28|114.3|114.28|114.28|114.24|2667
1630415210000|2021-08-31 13:06:50|114.28|114.26|114.28|114.26|114.3|114.26|114.28|114.24|6382
1630415260000|2021-08-31 13:07:40|||||||||129
1630415290000|2021-08-31 13:08:10|||||||||6435
1630415320000|2021-08-31 13:08:40|114.26|114.24|114.26|114.24|114.28|114.24|114.24|114.22|9339
1630415330000|2021-08-31 13:08:50|||||||||900
1630415340000|2021-08-31 13:09:00|||||||||2500
1630415350000|2021-08-31 13:09:10|114.28|114.26|114.26|114.24|114.3|114.26|114.26|114.22|4613
1630415370000|2021-08-31 13:09:30|114.24|114.22|114.24|114.2|114.24|114.22|114.22|114.2|13343
1630415380000|2021-08-31 13:09:40|114.22|114.18|114.18|114.16|114.22|114.18|114.18|114.16|8420
1630415420000|2021-08-31 13:10:20|114.22|114.18|114.18|114.16|114.22|114.18|114.16|114.12|14650
1630415430000|2021-08-31 13:10:30|||||||||1733
1630415440000|2021-08-31 13:10:40|||||||||4097
1630415460000|2021-08-31 13:11:00|114.2|114.18|114.22|114.18|114.24|114.2|114.18|114.16|5912
1630415480000|2021-08-31 13:11:20|114.24|114.2|114.22|114.16|114.24|114.2|114.18|114.16|16584
1630415500000|2021-08-31 13:11:40|114.2||114.2||114.2||114.2||0
1630415520000|2021-08-31 13:12:00|||||||||13935
1630415540000|2021-08-31 13:12:20|114.22|114.2|114.22|114.18|114.22|114.2|114.16|114.14|38974
1630415550000|2021-08-31 13:12:30|||||||||9688
1630415570000|2021-08-31 13:12:50|114.2|114.16|114.18|114.16|114.2|114.16|114.18|114.14|7702
1630415580000|2021-08-31 13:13:00|114.2|114.18|114.2|114.16|114.2|114.18|114.2|114.16|2696
1630415590000|2021-08-31 13:13:10|114.18|114.14|114.18|114.16|114.18|114.16|114.14|114.12|20845
1630415600000|2021-08-31 13:13:20|114.16|114.12|114.18|114.12|114.18|114.12|114.16|114.12|65
1630415610000|2021-08-31 13:13:30|114.16|114.1|114.1|114.06|114.16|114.1|114.1|114.06|15498
1630415620000|2021-08-31 13:13:40|114.12||114.12||114.12||114.12||2000
1630415630000|2021-08-31 13:13:50|114.1|114.08|114.14|114.1|114.14|114.1|114.1|114.08|0
1630415650000|2021-08-31 13:14:10|114.16|114.12|114.18|114.12|114.18|114.14|114.14|114.12|2761
1630415700000|2021-08-31 13:15:00||114.14||114.14||114.14||114.14|1
1630415720000|2021-08-31 13:15:20|114.2|114.16|114.22|114.16|114.22|114.18|114.2|114.16|1304
1630415760000|2021-08-31 13:16:00|114.2|114.14|114.24|114.18|114.26|114.2|114.18|114.14|9320
1630415770000|2021-08-31 13:16:10|||||||||941
1630415780000|2021-08-31 13:16:20|114.22|114.2|114.22|114.2|114.22|114.2|114.22|114.2|0
1630415790000|2021-08-31 13:16:30|||||||||865
1630415800000|2021-08-31 13:16:40|114.2|114.18|114.22|114.18|114.22|114.18|114.2|114.18|1
1630415810000|2021-08-31 13:16:50|114.2|114.16|114.16|114.12|114.2|114.18|114.12|114.08|20515
1630415820000|2021-08-31 13:17:00|114.18|114.1|114.16|114.1|114.18|114.1|114.16|114.08|469
1630415840000|2021-08-31 13:17:20|||||||||1303
1630415850000|2021-08-31 13:17:30||114.12||114.1||114.14||114.1|2391
1630415860000|2021-08-31 13:17:40|114.14|114.12|114.2|114.16|114.2|114.16|114.14|114.12|4462
1630415870000|2021-08-31 13:17:50|114.22||114.22||114.22||114.22||0
1630415880000|2021-08-31 13:18:00|114.2||114.24||114.24||114.2||34
1630415900000|2021-08-31 13:18:20|114.22|114.18|114.28|114.26|114.28|114.26|114.22|114.18|10369
1630415910000|2021-08-31 13:18:30|114.26|114.24|114.24|114.22|114.26|114.24|114.22|114.2|14437
1630415920000|2021-08-31 13:18:40|114.22|114.2|114.22|114.16|114.22|114.2|114.18|114.16|14338
1630415940000|2021-08-31 13:19:00|114.2|114.18|114.2|114.16|114.2|114.18|114.2|114.16|0
1630415950000|2021-08-31 13:19:10|||||||||1
1630415960000|2021-08-31 13:19:20||114.18||114.16||114.18||114.16|0
1630415990000|2021-08-31 13:19:50|114.22|114.18|114.22|114.18|114.22|114.18|114.22|114.16|3625
1630416000000|2021-08-31 13:20:00|114.24|114.2|114.24|114.2|114.24|114.2|114.24|114.2|43756
1630416010000|2021-08-31 13:20:10|114.22|114.18|114.24|114.2|114.24|114.22|114.18|114.16|44578
1630416020000|2021-08-31 13:20:20|114.26|114.22|114.28|114.22|114.28|114.22|114.26|114.22|1624
1630416040000|2021-08-31 13:20:40|114.3|114.24|114.24|114.2|114.3|114.24|114.24|114.2|13304
1630416060000|2021-08-31 13:21:00|114.22|114.18|114.18|114.14|114.22|114.18|114.16|114.14|67364
1630416070000|2021-08-31 13:21:10|||||||||2664
1630416080000|2021-08-31 13:21:20|||||||||165
1630416150000|2021-08-31 13:22:30|114.16|114.12|114.1|114.04|114.16|114.12|114.06|114|39410
1630416160000|2021-08-31 13:22:40||114.06||114.06||114.06||114.06|0
1630416170000|2021-08-31 13:22:50|114.08||114.08||114.08||114.08||90176
1630416180000|2021-08-31 13:23:00|114.06|114.04|114.04|114|114.06|114.04|114.02|114|8539
1630416190000|2021-08-31 13:23:10|114.02|113.98|114.02|114|114.04|114|114.02|113.96|9603
1630416200000|2021-08-31 13:23:20|114|113.98|114|113.96|114.02|113.98|114|113.96|3005
1630416210000|2021-08-31 13:23:30|114.02|113.98|114|113.96|114.02|113.98|114|113.96|0
1630416220000|2021-08-31 13:23:40|114.02|113.98|114.04|114.02|114.06|114.02|114.02|113.98|6463
1630416230000|2021-08-31 13:23:50|114.06|114|114.1|114.06|114.1|114.06|114.06|113.98|126491
1630416240000|2021-08-31 13:24:00|114.08|114.04|114.06|114.02|114.08|114.04|114.04|114.02|3883
1630416250000|2021-08-31 13:24:10|114.04||114.06||114.06||114.04||0
1630416260000|2021-08-31 13:24:20|114.04|114.04|114.08|114.04|114.1|114.06|114.04|114.04|3717
1630416270000|2021-08-31 13:24:30|114.1|114.06|114.08|114.04|114.1|114.06|114.08|114.04|1500
1630416290000|2021-08-31 13:24:50||114.06||114.06||114.06||114.06|0
1630416300000|2021-08-31 13:25:00|114.1|114.04|114.14|114.1|114.14|114.12|114.1|114.04|5706
1630416310000|2021-08-31 13:25:10|114.12|114.08|114.14|114.1|114.14|114.1|114.12|114.08|32
1630416320000|2021-08-31 13:25:20||114.12||114.12||114.12||114.12|1500
1630416340000|2021-08-31 13:25:40|114.18|114.14|114.18|114.12|114.18|114.14|114.16|114.12|1431
1630416350000|2021-08-31 13:25:50|114.16|114.1|114.14|114.1|114.16|114.1|114.14|114.1|2502
1630416360000|2021-08-31 13:26:00|114.16|114.12|114.16|114.12|114.16|114.12|114.14|114.12|0
1630416370000|2021-08-31 13:26:10|114.14|114.1|114.1|114.08|114.14|114.1|114.1|114.08|6698
1630416380000|2021-08-31 13:26:20|114.12||114.14||114.14||114.12||1375
1630416410000|2021-08-31 13:26:50|114.12||114.12||114.14||114.12||0
1630416420000|2021-08-31 13:27:00|||||||||1000
1630416440000|2021-08-31 13:27:20|114.1|114.06|114.08|114.04|114.1|114.06|114.08|114.04|8629
1630416450000|2021-08-31 13:27:30|114.06|114.02|114.04|114.02|114.06|114.02|114.04|114|9042
1630416460000|2021-08-31 13:27:40|114.06||114.06||114.06||114.06||2
1630416470000|2021-08-31 13:27:50|114.08|114.04|114.08|114.06|114.08|114.06|114.08|114.04|5711
1630416480000|2021-08-31 13:28:00|114.1|114.04|114.1|114.04|114.1|114.06|114.08|114.04|2431
1630416490000|2021-08-31 13:28:10|114.08|114.06|114.08|114.04|114.08|114.06|114.08|114.04|0
1630416500000|2021-08-31 13:28:20||114.06||114.06||114.06||114.04|3186
1630416510000|2021-08-31 13:28:30|||||||||2000
1630416550000|2021-08-31 13:29:10|114.1|114.08|114.14|114.1|114.16|114.1|114.1|114.08|18027
1630416560000|2021-08-31 13:29:20|114.12|114.08|114.18|114.14|114.18|114.14|114.1|114.08|6289
1630416590000|2021-08-31 13:29:50|114.16|114.12|114.16|114.12|114.16|114.14|114.16|114.12|96
1630416600000|2021-08-31 13:30:00|114.18|114.14|114.22|114.14|114.22|114.18|114.18|114.14|9409
1630416610000|2021-08-31 13:30:10|114.24|114.16|114.4|114.36|114.42|114.38|114.24|114.16|14384
1630416620000|2021-08-31 13:30:20|114.42|114.38|114.48|114.4|114.48|114.44|114.42|114.36|30569
1630416630000|2021-08-31 13:30:30|114.5|114.42|114.5|114.44|114.52|114.48|114.46|114.42|19766
1630416640000|2021-08-31 13:30:40|114.52|114.46|114.58|114.54|114.68|114.62|114.52|114.46|31446
1630416650000|2021-08-31 13:30:50|114.56|114.52|114.48|114.42|114.56|114.52|114.48|114.4|19503
1630416660000|2021-08-31 13:31:00|114.46|114.44|114.56|114.52|114.58|114.54|114.46|114.44|13719
1630416670000|2021-08-31 13:31:10|114.54|114.48|114.5|114.46|114.54|114.48|114.5|114.46|3576
1630416680000|2021-08-31 13:31:20|114.48|114.44|114.6|114.52|114.6|114.52|114.48|114.44|4267
1630416690000|2021-08-31 13:31:30|114.58|114.54|114.66|114.62|114.66|114.62|114.56|114.54|13513
1630416700000|2021-08-31 13:31:40|114.68|114.64|114.66|114.62|114.7|114.64|114.66|114.62|848
1630416710000|2021-08-31 13:31:50|114.68|114.64|114.68|114.64|114.72|114.64|114.68|114.64|0
1630416720000|2021-08-31 13:32:00|114.7|114.66|114.86|114.8|114.88|114.8|114.7|114.66|24729
1630416730000|2021-08-31 13:32:10|114.84|114.78|114.74|114.7|114.84|114.8|114.74|114.7|1427
1630416740000|2021-08-31 13:32:20|114.76|114.68|114.76|114.72|114.76|114.72|114.7|114.64|12766
1630416750000|2021-08-31 13:32:30|114.74|114.7|114.8|114.74|114.8|114.78|114.74|114.7|20852
1630416760000|2021-08-31 13:32:40|114.78|114.72|114.7|114.64|114.78|114.72|114.7|114.64|13502
1630416770000|2021-08-31 13:32:50|114.72|114.66|114.72|114.64|114.74|114.66|114.72|114.64|2983
1630416780000|2021-08-31 13:33:00|114.74|114.66|114.84|114.8|114.84|114.8|114.74|114.64|14091
1630416790000|2021-08-31 13:33:10|114.82||114.82||114.82||114.82||0
1630416800000|2021-08-31 13:33:20|114.8|114.76|114.68|114.62|114.8|114.76|114.64|114.56|15564
1630416810000|2021-08-31 13:33:30|114.66|114.64|114.68|114.62|114.7|114.66|114.66|114.62|3500
1630416820000|2021-08-31 13:33:40|114.7|114.64|114.78|114.74|114.78|114.74|114.7|114.62|11047
1630416830000|2021-08-31 13:33:50|114.76|114.76|114.78|114.74|114.78|114.76|114.76|114.74|0
1630416840000|2021-08-31 13:34:00|114.8|114.76|114.88|114.86|114.92|114.9|114.8|114.76|124848
1630416850000|2021-08-31 13:34:10|114.86|114.84|114.94|114.88|115|114.92|114.84|114.82|42581
1630416860000|2021-08-31 13:34:20|114.92|114.9|114.88|114.84|114.96|114.9|114.88|114.84|8946
1630416870000|2021-08-31 13:34:30|114.86|114.82|114.94|114.86|114.94|114.88|114.84|114.82|12170
1630416880000|2021-08-31 13:34:40||114.88||114.88||114.88||114.86|13063
1630416890000|2021-08-31 13:34:50||114.86||114.86||114.88||114.86|2558
1630416900000|2021-08-31 13:35:00|114.92|114.88|114.86|114.82|114.92|114.88|114.82|114.78|14754
1630416910000|2021-08-31 13:35:10|114.84|114.8|114.86|114.8|114.9|114.84|114.84|114.78|6802
1630416920000|2021-08-31 13:35:20|114.84|114.78|114.86|114.82|114.86|114.82|114.82|114.78|306
1630416930000|2021-08-31 13:35:30|114.9|114.84|114.96|114.9|115|114.94|114.9|114.84|1162
1630416940000|2021-08-31 13:35:40|114.94|114.92|114.98|114.94|114.98|114.94|114.94|114.92|0
1630416950000|2021-08-31 13:35:50|115|114.96|114.98|114.94|115.06|114.98|114.98|114.94|32542
1630416960000|2021-08-31 13:36:00|114.96|114.92|115.04|115.02|115.04|115.02|114.94|114.88|19498
1630416980000|2021-08-31 13:36:20|115.06|115.04|115.06|115.02|115.08|115.04|115.06|115.02|12798
1630416990000|2021-08-31 13:36:30|115.04||115.04||115.04||115.04||250
1630417000000|2021-08-31 13:36:40|115.06||115.04||115.06||115.04||4178
1630417010000|2021-08-31 13:36:50|115.02|114.98|114.96|114.92|115.02|114.98|114.96|114.92|12105
1630417020000|2021-08-31 13:37:00|114.94|114.9|114.94|114.92|114.96|114.92|114.94|114.9|5390
1630417030000|2021-08-31 13:37:10|114.96|114.94|115|114.96|115|114.96|114.96|114.92|3141
1630417040000|2021-08-31 13:37:20|114.98|114.92|115|114.96|115|114.96|114.98|114.92|0
1630417050000|2021-08-31 13:37:30|115.02|114.98|115.1|115.08|115.1|115.08|115.02|114.98|14542
1630417060000|2021-08-31 13:37:40|115.08|115.04|115.08|115.04|115.08|115.04|115.08|115.04|13
1630417070000|2021-08-31 13:37:50|115.1|115.06|115.08|115.02|115.1|115.06|115.08|115.02|2007
1630417080000|2021-08-31 13:38:00||115.04||115.06||115.06||115.04|74
1630417090000|2021-08-31 13:38:10|115.06|115.04|115.02|114.96|115.06|115.04|115|114.96|16271
1630417100000|2021-08-31 13:38:20|115|114.94|114.94|114.9|115|114.94|114.94|114.88|8256
1630417110000|2021-08-31 13:38:30|114.92|114.88|114.92|114.88|114.92|114.88|114.9|114.88|3412
1630417120000|2021-08-31 13:38:40|114.94|114.9|114.94|114.9|114.94|114.9|114.92|114.9|11643
1630417130000|2021-08-31 13:38:50|114.96|114.92|114.98|114.96|115.02|114.96|114.96|114.92|2826
1630417140000|2021-08-31 13:39:00|115|114.98|115.04|114.98|115.04|114.98|115|114.98|0
1630417150000|2021-08-31 13:39:10|115.02|114.96|114.96|114.92|115.02|114.96|114.94|114.92|2843
1630417160000|2021-08-31 13:39:20|114.94|114.9|114.9|114.86|114.94|114.9|114.86|114.84|17637
1630417170000|2021-08-31 13:39:30|114.88|114.84|114.86|114.82|114.9|114.84|114.86|114.82|3115
1630417180000|2021-08-31 13:39:40|114.88|114.84|114.94|114.9|114.94|114.9|114.88|114.84|3510
1630417190000|2021-08-31 13:39:50|114.96|114.92|114.96|114.9|114.98|114.92|114.94|114.9|394
1630417200000|2021-08-31 13:40:00||114.92||114.92||114.92||114.92|3211
1630417210000|2021-08-31 13:40:10|114.94|114.9|115.08|115.04|115.1|115.04|114.94|114.9|22427
1630417250000|2021-08-31 13:40:50|115.06|115.02|115.04|114.96|115.06|115.02|115.04|114.96|2628
1630417260000|2021-08-31 13:41:00|115.02|114.94|115|114.94|115.02|114.94|115|114.92|1471
1630417270000|2021-08-31 13:41:10|114.98||114.98||114.98||114.98||28074
1630417280000|2021-08-31 13:41:20|114.96|114.92|114.96|114.92|114.96|114.92|114.96|114.92|424
1630417290000|2021-08-31 13:41:30|114.94|114.9|114.92|114.9|114.96|114.9|114.92|114.9|1859
1630417300000|2021-08-31 13:41:40|114.9|114.88|114.86|114.82|114.9|114.88|114.86|114.82|21639
1630417310000|2021-08-31 13:41:50|114.9|114.84|114.94|114.88|114.96|114.88|114.88|114.84|1709
1630417320000|2021-08-31 13:42:00|114.9|114.86|115|114.92|115|114.92|114.9|114.86|2966
1630417330000|2021-08-31 13:42:10||114.94||114.94||114.94||114.94|869
1630417340000|2021-08-31 13:42:20|114.98||114.98||114.98||114.98||0
1630417350000|2021-08-31 13:42:30|115|114.96|115.06|115|115.06|115.02|115|114.96|3898
1630417360000|2021-08-31 13:42:40|115.08|115.02|115.08|115.04|115.1|115.04|115.06|115.02|8274
1630417370000|2021-08-31 13:42:50|115.1|115.06|115.16|115.1|115.18|115.1|115.1|115.06|9012
1630417380000|2021-08-31 13:43:00|||||||||21591
1630417390000|2021-08-31 13:43:10|115.18|115.12|115.22|115.18|115.24|115.18|115.18|115.12|8093
1630417400000|2021-08-31 13:43:20|115.2|115.16|115.16|115.1|115.2|115.16|115.16|115.1|16699
1630417410000|2021-08-31 13:43:30|115.14|115.12|115.16|115.1|115.18|115.14|115.14|115.1|7540
1630417420000|2021-08-31 13:43:40|115.18|115.12|115.24|115.18|115.24|115.18|115.16|115.1|15558
1630417430000|2021-08-31 13:43:50|115.22|115.2|115.26|115.2|115.26|115.2|115.22|115.18|5255
1630417440000|2021-08-31 13:44:00|115.24|115.18|115.24|115.2|115.24|115.2|115.22|115.18|7832
1630417450000|2021-08-31 13:44:10|115.22|115.18|115.24|115.2|115.24|115.2|115.22|115.18|3844
1630417480000|2021-08-31 13:44:40|115.22|115.22|115.24|115.2|115.28|115.22|115.22|115.18|27020
1630417490000|2021-08-31 13:44:50|115.22|115.18|115.22|115.18|115.26|115.2|115.18|115.16|56402
1630417500000|2021-08-31 13:45:00|115.24|115.2|115.22|115.2|115.24|115.2|115.22|115.2|4993
1630417510000|2021-08-31 13:45:10|115.2|115.18|115.14|115.1|115.2|115.18|115.1|115.02|31457
1630417530000|2021-08-31 13:45:30|115.12|115.08|115.14|115.08|115.16|115.08|115.12|115.04|23650
1630417540000|2021-08-31 13:45:40|115.12|115.06|115.08|115.04|115.12|115.06|115.08|115.02|111
1630417550000|2021-08-31 13:45:50|115.1|115.02|115.12|115.08|115.12|115.1|115.1|115.02|10280
1630417560000|2021-08-31 13:46:00|115.14||115.14||115.16||115.14||7882
1630417570000|2021-08-31 13:46:10|115.16|115.1|115.2|115.14|115.22|115.2|115.16|115.1|20982
1630417580000|2021-08-31 13:46:20|115.18|115.12|115.14|115.08|115.18|115.12|115.12|115.08|24791
1630417590000|2021-08-31 13:46:30|115.12||115.12||115.12||115.12||0
1630417600000|2021-08-31 13:46:40|115.14|115.1|115.12|115.08|115.22|115.14|115.1|115.06|88631
1630417610000|2021-08-31 13:46:50|115.14|115.1|115.14|115.12|115.18|115.12|115.14|115.1|6349
1630417620000|2021-08-31 13:47:00|115.12|115.08|115.14|115.08|115.14|115.1|115.1|115.06|9116
1630417630000|2021-08-31 13:47:10|115.12|115.06|115.12|115.08|115.16|115.14|115.1|115.06|40837
1630417640000|2021-08-31 13:47:20|115.1|115.06|115.08|115.02|115.14|115.08|115.02|114.96|66185
1630417650000|2021-08-31 13:47:30|115.06|115|115.14|115.08|115.16|115.08|115.04|114.98|28097
1630417660000|2021-08-31 13:47:40|115.16|115.1|115.16|115.12|115.16|115.12|115.16|115.1|3132
1630417670000|2021-08-31 13:47:50|115.14|115.1|115.14|115.08|115.14|115.1|115.14|115.08|3327
1630417680000|2021-08-31 13:48:00|115.12|115.1|115.14|115.1|115.14|115.1|115.12|115.1|8109
1630417690000|2021-08-31 13:48:10|115.16|115.08|115.22|115.14|115.22|115.14|115.16|115.08|7006
1630417700000|2021-08-31 13:48:20|115.24|115.16|115.2|115.14|115.24|115.18|115.2|115.14|3500
1630417710000|2021-08-31 13:48:30|115.22|115.16|115.26|115.24|115.28|115.24|115.22|115.16|21421
1630417720000|2021-08-31 13:48:40|115.24|115.22|115.2|115.14|115.24|115.22|115.2|115.14|12494
1630417730000|2021-08-31 13:48:50|||||||||850
1630417740000|2021-08-31 13:49:00|115.18|115.16|115.24|115.16|115.26|115.2|115.18|115.16|2878
1630417750000|2021-08-31 13:49:10|115.22|115.14|115.2|115.14|115.22|115.16|115.2|115.14|1
1630417760000|2021-08-31 13:49:20|115.18|115.16|115.18|115.14|115.22|115.16|115.18|115.14|2185
1630417770000|2021-08-31 13:49:30|115.16|115.12|115.14|115.1|115.16|115.12|115.12|115.08|6916
1630417780000|2021-08-31 13:49:40|115.16|115.12|115.18|115.1|115.2|115.14|115.16|115.1|6613
1630417790000|2021-08-31 13:49:50|115.2||115.18||115.2||115.18||4000
1630417800000|2021-08-31 13:50:00|115.2|115.12|115.2|115.14|115.2|115.14|115.2|115.12|0
1630417810000|2021-08-31 13:50:10|115.18|115.12|115.12|115.04|115.2|115.14|115.1|115.04|13004
1630417820000|2021-08-31 13:50:20|115.1|115.06|115.08|115.06|115.1|115.06|115.08|115.06|0
1630417840000|2021-08-31 13:50:40|115.04|115.04|115.06|115|115.08|115.04|115.02|114.96|17661
1630417850000|2021-08-31 13:50:50|115.04||115.04||115.04||115.04||0
1630417860000|2021-08-31 13:51:00|115.02|114.98|115|114.96|115.02|114.98|115|114.92|23662
1630417870000|2021-08-31 13:51:10|114.98|114.98|115|114.96|115|114.98|114.98|114.94|14180
1630417880000|2021-08-31 13:51:20|115.02|114.98|115|114.94|115.08|115.04|115|114.94|24774
1630417890000|2021-08-31 13:51:30||114.96||114.94||114.96||114.94|0
1630417900000|2021-08-31 13:51:40|114.98|114.96|115.02|114.96|115.04|114.98|114.94|114.88|12743
1630417910000|2021-08-31 13:51:50|115|114.94|114.98|114.94|115|114.94|114.98|114.94|918
1630417940000|2021-08-31 13:52:20|114.96|114.92|114.92|114.86|114.96|114.92|114.9|114.84|37149
1630417950000|2021-08-31 13:52:30|114.9|114.88|114.9|114.84|114.92|114.88|114.9|114.82|9722
1630417960000|2021-08-31 13:52:40|114.92|114.86|114.96|114.88|114.96|114.88|114.92|114.86|3486
1630417980000|2021-08-31 13:53:00||114.9||114.92||114.94||114.88|2003
1630417990000|2021-08-31 13:53:10|||||||||4410
1630418000000|2021-08-31 13:53:20|114.94|114.9|114.9|114.84|114.94|114.9|114.9|114.84|11642
1630418010000|2021-08-31 13:53:30|114.92|114.86|114.98|114.92|114.98|114.92|114.9|114.86|22702
1630418020000|2021-08-31 13:53:40|114.96|114.9|114.9|114.84|114.96|114.9|114.9|114.84|3500
1630418030000|2021-08-31 13:53:50||114.86||114.86||114.86||114.86|0
1630418040000|2021-08-31 13:54:00|114.88|114.84|114.86|114.8|114.88|114.86|114.86|114.8|6380
1630418050000|2021-08-31 13:54:10|114.88|114.82|114.88|114.82|114.88|114.82|114.88|114.82|180
1630418060000|2021-08-31 13:54:20|114.86|114.8|114.8|114.76|114.86|114.8|114.8|114.76|10731
1630418070000|2021-08-31 13:54:30|114.78|114.74|114.76|114.7|114.78|114.74|114.76|114.7|12802
1630418080000|2021-08-31 13:54:40|114.78|114.72|114.78|114.72|114.78|114.72|114.78|114.72|0
1630418090000|2021-08-31 13:54:50|114.76|114.7|114.72|114.66|114.76|114.7|114.72|114.66|5872
1630418100000|2021-08-31 13:55:00|114.74|114.68|114.74|114.68|114.74|114.68|114.7|114.64|2625
1630418110000|2021-08-31 13:55:10|114.76|114.7|114.72|114.66|114.76|114.72|114.72|114.66|4311
1630418120000|2021-08-31 13:55:20|114.7|114.64|114.66|114.62|114.7|114.64|114.66|114.58|5206
1630418130000|2021-08-31 13:55:30|114.64|114.6|114.64|114.58|114.64|114.6|114.62|114.56|3390
1630418140000|2021-08-31 13:55:40|114.66|114.6|114.74|114.66|114.76|114.68|114.64|114.6|67012
1630418150000|2021-08-31 13:55:50|114.72|114.64|114.64|114.6|114.72|114.66|114.64|114.6|5992
1630418160000|2021-08-31 13:56:00|114.68|114.62|114.66|114.62|114.7|114.64|114.64|114.6|4819
1630418170000|2021-08-31 13:56:10||114.6||114.6||114.6||114.6|0
1630418180000|2021-08-31 13:56:20|114.64||114.66||114.66||114.64||857
1630418190000|2021-08-31 13:56:30|114.68|114.62|114.68|114.64|114.72|114.66|114.68|114.62|1290
1630418200000|2021-08-31 13:56:40|114.66|114.62|114.72|114.66|114.76|114.7|114.66|114.6|15274
1630418210000|2021-08-31 13:56:50|114.7|114.68|114.76|114.68|114.76|114.7|114.7|114.66|8872
1630418220000|2021-08-31 13:57:00|114.78|114.7|114.78|114.74|114.86|114.78|114.76|114.7|15533
1630418230000|2021-08-31 13:57:10|114.76|114.72|114.8|114.76|114.82|114.76|114.76|114.7|4467
1630418240000|2021-08-31 13:57:20|114.84|114.78|114.84|114.8|114.84|114.8|114.84|114.74|307
1630418250000|2021-08-31 13:57:30|114.82|114.78|114.84|114.76|114.84|114.78|114.82|114.76|0
1630418260000|2021-08-31 13:57:40|114.82|114.78|114.82|114.78|114.82|114.8|114.82|114.76|0
1630418270000|2021-08-31 13:57:50|114.8|114.76|114.82|114.76|114.82|114.76|114.8|114.74|1
1630418280000|2021-08-31 13:58:00|114.8|114.78|114.76|114.72|114.8|114.78|114.76|114.72|3333
1630418290000|2021-08-31 13:58:10|114.74|114.7|114.76|114.68|114.76|114.7|114.74|114.68|1124
1630418300000|2021-08-31 13:58:20|114.74|114.72|114.74|114.72|114.74|114.72|114.74|114.72|2
1630418330000|2021-08-31 13:58:50|||||||||4000
1630418340000|2021-08-31 13:59:00|114.72|114.68|114.68|114.62|114.72|114.68|114.68|114.62|764
1630418360000|2021-08-31 13:59:20|||||||||603
1630418390000|2021-08-31 13:59:50|114.7|114.64|114.68|114.64|114.7|114.64|114.68|114.64|441
1630418400000|2021-08-31 14:00:00||114.62||114.62||114.62||114.62|0
1630418410000|2021-08-31 14:00:10|114.7|114.64|114.68|114.64|114.7|114.64|114.68|114.62|2676
1630418420000|2021-08-31 14:00:20|114.66|114.62|114.66|114.62|114.68|114.62|114.62|114.58|23371
1630418430000|2021-08-31 14:00:30|114.68|114.64|114.7|114.66|114.7|114.66|114.68|114.64|6052
1630418440000|2021-08-31 14:00:40|114.68|114.64|114.6|114.56|114.68|114.64|114.6|114.56|20841
1630418450000|2021-08-31 14:00:50|||||||||115
1630418470000|2021-08-31 14:01:10|114.62|114.58|114.72|114.64|114.72|114.66|114.62|114.58|13019
1630418480000|2021-08-31 14:01:20|114.7|114.66|114.74|114.66|114.74|114.66|114.7|114.66|45
1630418490000|2021-08-31 14:01:30|114.72||114.72||114.74||114.72||0
1630418500000|2021-08-31 14:01:40|114.7||114.7||114.7||114.7||5
1630418510000|2021-08-31 14:01:50|114.68|114.64|114.68|114.62|114.7|114.66|114.68|114.6|11587
1630418520000|2021-08-31 14:02:00|114.66|114.6|114.62|114.56|114.66|114.6|114.62|114.56|2478
1630418530000|2021-08-31 14:02:10|114.6|114.54|114.58|114.52|114.6|114.54|114.56|114.52|8150
1630418540000|2021-08-31 14:02:20|114.6|114.54|114.58|114.52|114.6|114.56|114.58|114.52|5935
1630418560000|2021-08-31 14:02:40|114.56|114.54|114.62|114.56|114.62|114.58|114.56|114.52|12138
1630418570000|2021-08-31 14:02:50|114.6|114.58|114.6|114.56|114.62|114.58|114.6|114.56|641
1630418580000|2021-08-31 14:03:00|114.58|114.54|114.54|114.5|114.6|114.54|114.52|114.48|10401
1630418590000|2021-08-31 14:03:10|114.56|114.48|114.56|114.52|114.56|114.52|114.56|114.48|3675
1630418600000|2021-08-31 14:03:20|114.54|114.5|114.6|114.52|114.6|114.56|114.54|114.48|3795
1630418610000|2021-08-31 14:03:30|114.58||114.58||114.58||114.56||0
1630418620000|2021-08-31 14:03:40||114.54||114.54||114.54||114.52|40
1630418630000|2021-08-31 14:03:50|114.56|114.52|114.52|114.48|114.56|114.52|114.52|114.48|5511
1630418640000|2021-08-31 14:04:00|114.56|114.5|114.54|114.5|114.56|114.54|114.52|114.5|9001
1630418660000|2021-08-31 14:04:20|114.52|114.48|114.56|114.52|114.56|114.54|114.5|114.48|11395
1630418670000|2021-08-31 14:04:30|114.6|114.54|114.56|114.5|114.6|114.56|114.54|114.5|5210
1630418680000|2021-08-31 14:04:40||114.48||114.48||114.48||114.48|38
1630418690000|2021-08-31 14:04:50|114.54|114.5|114.52|114.48|114.56|114.54|114.52|114.48|11985
1630418700000|2021-08-31 14:05:00|114.5|114.46|114.5|114.46|114.52|114.46|114.5|114.46|18331
1630418710000|2021-08-31 14:05:10|114.48|114.48|114.5|114.46|114.5|114.48|114.48|114.46|2000
1630418720000|2021-08-31 14:05:20|114.48|114.44|114.44|114.4|114.48|114.44|114.42|114.4|18781
1630418730000|2021-08-31 14:05:30|114.42|114.38|114.42|114.36|114.42|114.38|114.4|114.36|14631
1630418740000|2021-08-31 14:05:40|114.4|114.38|114.38|114.34|114.44|114.42|114.36|114.34|30935
1630418750000|2021-08-31 14:05:50||114.32||114.34||114.34||114.3|0
1630418760000|2021-08-31 14:06:00|114.36|114.32|114.28|114.24|114.36|114.32|114.28|114.24|19596
1630418770000|2021-08-31 14:06:10|114.32|114.22|114.28|114.22|114.32|114.22|114.26|114.2|3301
1630418780000|2021-08-31 14:06:20|114.26|114.24|114.28|114.22|114.28|114.24|114.24|114.22|7547
1630418790000|2021-08-31 14:06:30|114.26|114.2|114.22|114.2|114.26|114.2|114.22|114.2|1107
1630418800000|2021-08-31 14:06:40||114.18||114.18||114.2||114.18|3407
1630418810000|2021-08-31 14:06:50|114.2|114.16|114.2|114.16|114.22|114.16|114.2|114.16|13408
1630418820000|2021-08-31 14:07:00|114.18|114.14|114.2|114.16|114.28|114.24|114.18|114.14|37503
1630418830000|2021-08-31 14:07:10|114.18|114.14|114.2|114.16|114.28|114.24|114.18|114.14|40903
1630418840000|2021-08-31 14:07:20|114.22|114.18|114.22|114.18|114.24|114.18|114.2|114.16|10286
1630418850000|2021-08-31 14:07:30|114.26|114.2|114.18|114.12|114.28|114.22|114.14|114.12|71461
1630418860000|2021-08-31 14:07:40|114.16|114.14|114.14|114.1|114.16|114.14|114.14|114.08|2594
1630418870000|2021-08-31 14:07:50|114.12|114.12|114.16|114.12|114.16|114.12|114.12|114.1|3845
1630418890000|2021-08-31 14:08:10|114.14|114.1|114.16|114.12|114.18|114.14|114.14|114.1|18579
1630418910000|2021-08-31 14:08:30|114.14|114.1|114.14|114.08|114.14|114.1|114.12|114.08|57145
1630418920000|2021-08-31 14:08:40|114.16|114.14|114.14|114.08|114.16|114.14|114.1|114.08|54957
1630418930000|2021-08-31 14:08:50|114.1|114.1|114.16|114.12|114.18|114.14|114.1|114.1|16596
1630418940000|2021-08-31 14:09:00|114.14|114.1|114.14|114.1|114.14|114.12|114.12|114.08|9035
1630418950000|2021-08-31 14:09:10|114.12||114.14||114.16||114.12||5319
1630418960000|2021-08-31 14:09:20|114.12|114.08|114.12|114.08|114.12|114.08|114.1|114.08|11024
1630418970000|2021-08-31 14:09:30|114.14|114.1|114.14|114.1|114.14|114.12|114.12|114.1|12043
1630418980000|2021-08-31 14:09:40||114.12||114.1||114.12||114.1|0
1630419010000|2021-08-31 14:10:10|114.12|114.08|114.08|114.04|114.12|114.08|114.06|114.04|22426
1630419020000|2021-08-31 14:10:20|114.06|114.02|114.08|114.02|114.08|114.04|114.04|114.02|18007
1630419030000|2021-08-31 14:10:30|114.06|114|114.08|114.02|114.08|114.02|113.98|113.96|50070
1630419040000|2021-08-31 14:10:40|114.06|114|114.06|114|114.08|114.04|114.04|114|3487
1630419050000|2021-08-31 14:10:50|114.04|114.02|114.16|114.1|114.16|114.1|114.04|114.02|10460
1630419060000|2021-08-31 14:11:00|114.18|114.12|114.2|114.14|114.2|114.14|114.18|114.12|6027
1630419080000|2021-08-31 14:11:20|114.18|114.12|114.2|114.14|114.2|114.14|114.18|114.12|2066
1630419090000|2021-08-31 14:11:30|114.18||114.18||114.2||114.18||0
1630419100000|2021-08-31 14:11:40|114.2|114.16|114.32|114.28|114.34|114.3|114.2|114.16|29272
1630419110000|2021-08-31 14:11:50|114.34|114.3|114.34|114.3|114.36|114.32|114.34|114.3|3320
1630419120000|2021-08-31 14:12:00|114.36|114.28|114.34|114.26|114.36|114.28|114.32|114.26|1217
1630419130000|2021-08-31 14:12:10|114.32||114.32||114.32||114.3||0
1630419140000|2021-08-31 14:12:20|114.3|114.28|114.4|114.38|114.42|114.4|114.3|114.26|73373
1630419150000|2021-08-31 14:12:30|114.36|114.34|114.4|114.32|114.4|114.34|114.34|114.3|6288
1630419160000|2021-08-31 14:12:40|114.38|114.3|114.36|114.3|114.38|114.3|114.36|114.3|2484
1630419170000|2021-08-31 14:12:50||114.32||114.32||114.32||114.32|0
1630419180000|2021-08-31 14:13:00|114.34|114.3|114.28|114.18|114.34|114.3|114.26|114.18|13260
1630419190000|2021-08-31 14:13:10||114.2||114.2||114.2||114.2|0
1630419200000|2021-08-31 14:13:20|114.26|114.16|114.2|114.14|114.26|114.16|114.2|114.14|153
1630419210000|2021-08-31 14:13:30|114.22|114.16|114.2|114.14|114.28|114.2|114.2|114.14|12122
1630419240000|2021-08-31 14:14:00|114.22|114.16|114.28|114.22|114.28|114.22|114.2|114.16|3445
1630419260000|2021-08-31 14:14:20|114.26|114.24|114.32|114.28|114.34|114.28|114.26|114.24|2648
1630419270000|2021-08-31 14:14:30|114.3|114.26|114.28|114.22|114.3|114.26|114.26|114.22|3006
1630419280000|2021-08-31 14:14:40|||||||||2604
1630419290000|2021-08-31 14:14:50|114.3|114.24|114.36|114.28|114.36|114.3|114.28|114.24|9777
1630419300000|2021-08-31 14:15:00|114.38|114.3|114.42|114.36|114.44|114.38|114.36|114.3|2698
1630419310000|2021-08-31 14:15:10|114.4|114.34|114.42|114.38|114.42|114.38|114.4|114.34|2835
1630419320000|2021-08-31 14:15:20|114.44|114.4|114.46|114.4|114.48|114.42|114.44|114.4|2333
1630419330000|2021-08-31 14:15:30|114.48|114.42|114.46|114.42|114.48|114.44|114.42|114.4|23172
1630419340000|2021-08-31 14:15:40|114.44|114.4|114.46|114.42|114.46|114.42|114.42|114.38|14745
1630419350000|2021-08-31 14:15:50|114.48|114.44|114.52|114.48|114.54|114.48|114.48|114.44|8549
1630419360000|2021-08-31 14:16:00|114.5|114.46|114.48|114.44|114.5|114.46|114.44|114.4|41546
1630419370000|2021-08-31 14:16:10|114.5|114.46|114.48|114.44|114.54|114.5|114.48|114.44|20817
1630419380000|2021-08-31 14:16:20|114.5|114.46|114.54|114.46|114.54|114.46|114.5|114.46|2504
1630419390000|2021-08-31 14:16:30|114.56|114.48|114.54|114.5|114.62|114.58|114.52|114.48|22324
1630419400000|2021-08-31 14:16:40|114.58|114.52|114.6|114.52|114.6|114.56|114.56|114.52|39778
1630419410000|2021-08-31 14:16:50|114.56|114.54|114.62|114.56|114.64|114.58|114.56|114.54|5622
1630419420000|2021-08-31 14:17:00|114.64|114.58|114.62|114.56|114.64|114.58|114.62|114.56|2597
1630419430000|2021-08-31 14:17:10|114.64|114.58|114.58|114.52|114.64|114.58|114.56|114.52|4808
1630419440000|2021-08-31 14:17:20|114.6|114.54|114.62|114.6|114.66|114.6|114.6|114.54|7527
1630419450000|2021-08-31 14:17:30|114.66|114.62|114.64|114.62|114.66|114.62|114.64|114.62|1534
1630419460000|2021-08-31 14:17:40|114.62|114.6|114.62|114.56|114.62|114.6|114.62|114.54|2235
1630419470000|2021-08-31 14:17:50|114.6|114.54|114.6|114.54|114.6|114.56|114.6|114.54|0
1630419480000|2021-08-31 14:18:00|114.62|114.56|114.62|114.56|114.64|114.6|114.6|114.56|3297
1630419490000|2021-08-31 14:18:10|114.6|114.54|114.6|114.54|114.62|114.58|114.6|114.54|0
1630419500000|2021-08-31 14:18:20|114.62|114.56|114.6|114.54|114.62|114.56|114.58|114.54|991
1630419510000|2021-08-31 14:18:30|114.62|114.56|114.62|114.56|114.62|114.56|114.6|114.54|22
1630419520000|2021-08-31 14:18:40|114.6|114.54|114.6|114.54|114.6|114.56|114.58|114.54|359
1630419530000|2021-08-31 14:18:50|114.62|114.56|114.62|114.56|114.62|114.56|114.6|114.56|5000
1630419540000|2021-08-31 14:19:00|114.6||114.6||114.62||114.6||0
1630419550000|2021-08-31 14:19:10|114.62|114.54|114.56|114.52|114.62|114.54|114.56|114.52|14281
1630419560000|2021-08-31 14:19:20|114.54|114.54|114.58|114.54|114.6|114.54|114.54|114.52|3737
1630419570000|2021-08-31 14:19:30||114.52||114.54||114.54||114.52|0
1630419580000|2021-08-31 14:19:40||114.52||114.54||114.54||114.52|0
1630419590000|2021-08-31 14:19:50|114.6|114.56|114.64|114.58|114.64|114.58|114.6|114.56|6943
1630419600000|2021-08-31 14:20:00|114.66|114.6|114.72|114.68|114.74|114.7|114.66|114.6|8801
1630419610000|2021-08-31 14:20:10|114.7|114.66|114.72|114.68|114.72|114.68|114.68|114.66|3626
1630419620000|2021-08-31 14:20:20|114.74|114.7|114.74|114.72|114.78|114.72|114.74|114.7|70150
1630419630000|2021-08-31 14:20:30|114.76|114.7|114.82|114.8|114.84|114.8|114.74|114.7|34234
1630419640000|2021-08-31 14:20:40|114.84|114.78|114.76|114.74|114.84|114.8|114.76|114.72|8615
1630419650000|2021-08-31 14:20:50|114.74|114.72|114.72|114.68|114.74|114.72|114.72|114.66|16113
1630419660000|2021-08-31 14:21:00|114.7|114.66|114.76|114.7|114.78|114.74|114.7|114.66|47744
1630419670000|2021-08-31 14:21:10|114.8|114.72|114.8|114.76|114.82|114.76|114.8|114.7|7450
1630419690000|2021-08-31 14:21:30|114.82|114.78|114.8|114.76|114.82|114.78|114.8|114.76|9108
1630419700000|2021-08-31 14:21:40|114.82||114.82||114.82||114.82||0
1630419710000|2021-08-31 14:21:50|114.8|114.78|114.8|114.76|114.82|114.78|114.8|114.76|2826
1630419720000|2021-08-31 14:22:00|114.82|114.78|114.8|114.76|114.82|114.78|114.8|114.76|151
1630419730000|2021-08-31 14:22:10|114.82|114.78|114.84|114.8|114.84|114.8|114.82|114.78|5168
1630419740000|2021-08-31 14:22:20|114.82|114.78|114.82|114.78|114.84|114.78|114.82|114.78|2485
1630419750000|2021-08-31 14:22:30|114.84||114.82||114.84||114.82||0
1630419760000|2021-08-31 14:22:40|114.84||114.84||114.84||114.84||23
1630419770000|2021-08-31 14:22:50|114.82|114.76|114.9|114.86|114.92|114.86|114.8|114.76|8262
1630419780000|2021-08-31 14:23:00|114.92|114.88|114.84|114.78|114.92|114.88|114.82|114.78|15977
1630419790000|2021-08-31 14:23:10|114.82|114.8|114.84|114.78|114.84|114.8|114.82|114.78|0
1630419800000|2021-08-31 14:23:20|114.82|114.8|114.84|114.8|114.84|114.8|114.82|114.78|0
1630419810000|2021-08-31 14:23:30|114.82|114.78|114.82|114.78|114.82|114.78|114.82|114.78|0
1630419820000|2021-08-31 14:23:40|114.8|114.76|114.8|114.76|114.8|114.76|114.78|114.76|7707
1630419840000|2021-08-31 14:24:00|114.78||114.82||114.82||114.78||14679
1630419850000|2021-08-31 14:24:10|114.8|114.74|114.74|114.7|114.8|114.74|114.72|114.7|34584
1630419860000|2021-08-31 14:24:20|114.76|114.72|114.76|114.74|114.82|114.76|114.76|114.72|26161
1630419870000|2021-08-31 14:24:30|114.78|114.76|114.78|114.74|114.8|114.76|114.76|114.74|6454
1630419880000|2021-08-31 14:24:40|114.76|114.72|114.72|114.7|114.78|114.72|114.72|114.7|2425
1630419890000|2021-08-31 14:24:50|114.7|114.68|114.64|114.6|114.7|114.68|114.64|114.58|13244
1630419900000|2021-08-31 14:25:00|114.62|114.58|114.58|114.54|114.64|114.58|114.58|114.54|13880
1630419910000|2021-08-31 14:25:10|||||||||1092
1630419920000|2021-08-31 14:25:20|114.56|114.56|114.56|114.5|114.56|114.56|114.54|114.5|7102
1630419930000|2021-08-31 14:25:30|114.58|114.52|114.58|114.52|114.58|114.52|114.56|114.5|4292
1630419940000|2021-08-31 14:25:40|114.62|114.54|114.66|114.62|114.68|114.62|114.62|114.54|9575
1630419960000|2021-08-31 14:26:00|114.64|114.6|114.62|114.58|114.64|114.6|114.58|114.54|14933
1630419970000|2021-08-31 14:26:10|114.64|114.6|114.62|114.56|114.64|114.6|114.62|114.56|0
1630419980000|2021-08-31 14:26:20|114.64|114.58|114.64|114.6|114.64|114.6|114.62|114.56|1455
1630419990000|2021-08-31 14:26:30|114.62|114.58|114.64|114.6|114.64|114.6|114.62|114.58|13323
1630420000000|2021-08-31 14:26:40|114.66|114.62|114.68|114.62|114.7|114.64|114.66|114.62|1810
1630420010000|2021-08-31 14:26:50|114.7||114.7||114.7||114.7||0
1630420020000|2021-08-31 14:27:00|114.68|114.6|114.68|114.62|114.68|114.62|114.66|114.6|8262
1630420030000|2021-08-31 14:27:10|114.66||114.68||114.68||114.66||0
1630420050000|2021-08-31 14:27:30|114.66|114.64|114.68|114.62|114.68|114.64|114.66|114.62|1604
1630420060000|2021-08-31 14:27:40|114.66|114.6|114.6|114.58|114.66|114.6|114.6|114.58|7762
1630420070000|2021-08-31 14:27:50|114.62|114.6|114.64|114.58|114.66|114.62|114.62|114.58|4001
1630420080000|2021-08-31 14:28:00|114.62|114.6|114.56|114.52|114.62|114.6|114.56|114.52|9956
1630420090000|2021-08-31 14:28:10|114.58|114.54|114.56|114.52|114.58|114.54|114.56|114.52|0
1630420100000|2021-08-31 14:28:20||114.54||114.54||114.54||114.52|0
1630420110000|2021-08-31 14:28:30|114.58|114.56|114.58|114.54|114.6|114.56|114.58|114.54|2567
1630420140000|2021-08-31 14:29:00|114.6|114.56|114.62|114.54|114.62|114.58|114.58|114.54|4116
1630420150000|2021-08-31 14:29:10||114.56||114.56||114.56||114.56|0
1630420160000|2021-08-31 14:29:20|114.6|114.54|114.6|114.56|114.6|114.56|114.6|114.54|0
1630420170000|2021-08-31 14:29:30|114.58|114.54|114.58|114.54|114.58|114.54|114.56|114.52|8683
1630420180000|2021-08-31 14:29:40|114.56|114.52|114.54|114.5|114.56|114.52|114.54|114.5|5666
1630420190000|2021-08-31 14:29:50|114.56||114.56||114.56||114.54||20
1630420200000|2021-08-31 14:30:00|114.54|114.48|114.52|114.48|114.54|114.48|114.48|114.46|13595
1630420210000|2021-08-31 14:30:10|114.5|114.46|114.46|114.4|114.5|114.46|114.46|114.4|6384
1630420220000|2021-08-31 14:30:20|114.48|114.42|114.46|114.4|114.48|114.42|114.44|114.4|8030
1630420230000|2021-08-31 14:30:30|114.44|114.38|114.38|114.36|114.44|114.38|114.38|114.34|15347
1630420240000|2021-08-31 14:30:40|114.36|114.34|114.36|114.32|114.36|114.34|114.34|114.3|2149
1630420250000|2021-08-31 14:30:50|114.38|114.34|114.42|114.38|114.42|114.4|114.38|114.34|10300
1630420260000|2021-08-31 14:31:00|114.4|114.36|114.4|114.36|114.42|114.4|114.4|114.36|9416
1630420270000|2021-08-31 14:31:10|114.42|114.38|114.42|114.38|114.42|114.38|114.4|114.36|4170
1630420290000|2021-08-31 14:31:30|114.44|114.4|114.5|114.44|114.5|114.46|114.44|114.4|9423
1630420300000|2021-08-31 14:31:40||114.46||114.44||114.46||114.44|1
1630420310000|2021-08-31 14:31:50|114.48|114.46|114.48|114.44|114.48|114.48|114.48|114.44|0
1630420320000|2021-08-31 14:32:00|114.46|114.46|114.44|114.4|114.46|114.46|114.44|114.4|5252
1630420330000|2021-08-31 14:32:10||114.42||114.42||114.42||114.42|0
1630420340000|2021-08-31 14:32:20|114.42|114.4|114.42|114.38|114.42|114.4|114.42|114.38|5647
1630420350000|2021-08-31 14:32:30||114.4||114.38||114.4||114.38|0
1630420360000|2021-08-31 14:32:40|114.44|114.4|114.46|114.44|114.5|114.44|114.44|114.4|11324
1630420370000|2021-08-31 14:32:50|||||||||2450
1630420380000|2021-08-31 14:33:00|114.48|114.46|114.48|114.44|114.5|114.46|114.46|114.44|1056
1630420390000|2021-08-31 14:33:10|114.5|114.46|114.52|114.48|114.54|114.5|114.5|114.46|6516
1630420410000|2021-08-31 14:33:30|114.5||114.52||114.52||114.5||0
1630420420000|2021-08-31 14:33:40|114.5|114.46|114.52|114.48|114.52|114.48|114.5|114.46|0
1630420430000|2021-08-31 14:33:50|114.5|114.46|114.46|114.4|114.5|114.48|114.46|114.4|10022
1630420440000|2021-08-31 14:34:00|114.44|114.38|114.4|114.36|114.44|114.38|114.36|114.32|10512
1630420450000|2021-08-31 14:34:10|114.38|114.34|114.38|114.34|114.38|114.34|114.38|114.34|13
1630420460000|2021-08-31 14:34:20|114.4||114.38||114.4||114.38||9678
1630420480000|2021-08-31 14:34:40|114.4|114.36|114.42|114.36|114.46|114.4|114.4|114.36|18802
1630420490000|2021-08-31 14:34:50|114.4|114.38|114.4|114.36|114.4|114.38|114.4|114.36|5
1630420500000|2021-08-31 14:35:00|114.38|114.34|114.34|114.3|114.38|114.34|114.34|114.3|13360
1630420510000|2021-08-31 14:35:10|114.36|114.32|114.36|114.32|114.38|114.34|114.34|114.3|5019
1630420520000|2021-08-31 14:35:20|114.34|114.3|114.3|114.28|114.34|114.3|114.3|114.26|5500
1630420530000|2021-08-31 14:35:30|114.28|114.26|114.28|114.26|114.3|114.26|114.28|114.26|3082
1630420540000|2021-08-31 14:35:40|114.3|114.28|114.34|114.28|114.36|114.32|114.3|114.28|11596
1630420550000|2021-08-31 14:35:50|114.32|114.26|114.3|114.24|114.32|114.26|114.28|114.24|7391
1630420570000|2021-08-31 14:36:10|||||||||500
1630420590000|2021-08-31 14:36:30|114.26|114.22|114.26|114.22|114.28|114.24|114.24|114.2|2204
1630420600000|2021-08-31 14:36:40|114.24||114.26||114.26||114.24||0
1630420610000|2021-08-31 14:36:50|114.24|114.2|114.24|114.2|114.24|114.2|114.22|114.16|9023
1630420620000|2021-08-31 14:37:00|114.26|114.22|114.28|114.26|114.3|114.26|114.24|114.22|9340
1630420630000|2021-08-31 14:37:10|114.3|114.24|114.32|114.3|114.34|114.32|114.3|114.24|10564
1630420640000|2021-08-31 14:37:20|114.34|114.32|114.32|114.26|114.34|114.32|114.3|114.26|11218
1630420650000|2021-08-31 14:37:30|114.3|114.24|114.3|114.24|114.3|114.28|114.28|114.22|20970
1630420660000|2021-08-31 14:37:40|114.28|114.22|114.3|114.26|114.3|114.28|114.28|114.22|16282
1630420670000|2021-08-31 14:37:50|114.28|114.28|114.3|114.26|114.3|114.28|114.28|114.26|0
1630420680000|2021-08-31 14:38:00|114.28|114.24|114.24|114.2|114.28|114.24|114.22|114.2|14582
1630420720000|2021-08-31 14:38:40|114.26|114.22|114.26|114.22|114.26|114.24|114.26|114.22|10803
1630420730000|2021-08-31 14:38:50|||||||||4375
1630420740000|2021-08-31 14:39:00|114.28|114.24|114.3|114.26|114.34|114.28|114.26|114.24|22139
1630420750000|2021-08-31 14:39:10|114.32|114.28|114.34|114.26|114.36|114.3|114.3|114.26|9802
1630420760000|2021-08-31 14:39:20||114.28||114.28||114.28||114.28|0
1630420770000|2021-08-31 14:39:30|114.32|114.3|114.3|114.26|114.32|114.3|114.3|114.26|5039
1630420780000|2021-08-31 14:39:40|114.32||114.3||114.32||114.3||0
1630420790000|2021-08-31 14:39:50|114.32|114.28|114.34|114.3|114.34|114.3|114.32|114.26|4945
1630420800000|2021-08-31 14:40:00|114.38|114.32|114.38|114.32|114.4|114.34|114.38|114.32|354
1630420810000|2021-08-31 14:40:10|114.36|114.3|114.34|114.28|114.36|114.3|114.32|114.28|17244
1630420820000|2021-08-31 14:40:20|114.32||114.32||114.32||114.32||0
1630420830000|2021-08-31 14:40:30|114.3|114.26|114.32|114.28|114.36|114.3|114.28|114.26|8254
1630420850000|2021-08-31 14:40:50|114.3|114.26|114.32|114.28|114.34|114.28|114.26|114.24|11016
1630420870000|2021-08-31 14:41:10|114.34|114.26|114.38|114.3|114.38|114.34|114.32|114.26|5210
1630420880000|2021-08-31 14:41:20|114.42|114.32|114.42|114.38|114.42|114.38|114.42|114.32|4191
1630420890000|2021-08-31 14:41:30|114.4|114.36|114.42|114.34|114.42|114.36|114.38|114.34|3459
1630420900000|2021-08-31 14:41:40|114.4||114.38||114.42||114.38||0
1630420910000|2021-08-31 14:41:50|114.42|114.36|114.44|114.38|114.46|114.4|114.42|114.36|17803
1630420920000|2021-08-31 14:42:00|114.42||114.44||114.44||114.42||0
1630420930000|2021-08-31 14:42:10|114.46|114.4|114.44|114.4|114.48|114.42|114.44|114.38|10541
1630420940000|2021-08-31 14:42:20|114.48|114.42|114.5|114.46|114.52|114.46|114.48|114.42|6918
1630420950000|2021-08-31 14:42:30|114.52|114.48|114.56|114.5|114.56|114.54|114.5|114.48|6092
1630420960000|2021-08-31 14:42:40|114.58|114.52|114.56|114.52|114.58|114.52|114.56|114.52|0
1630420970000|2021-08-31 14:42:50|114.58||114.56||114.58||114.56||0
1630420980000|2021-08-31 14:43:00|114.54|114.5|114.7|114.64|114.7|114.64|114.52|114.5|8721
1630420990000|2021-08-31 14:43:10|114.68|114.62|114.66|114.62|114.7|114.64|114.66|114.62|8502
1630421000000|2021-08-31 14:43:20|114.64|114.6|114.64|114.58|114.66|114.6|114.6|114.58|17058
1630421010000|2021-08-31 14:43:30|114.62|114.6|114.62|114.58|114.62|114.6|114.62|114.58|0
1630421020000|2021-08-31 14:43:40|114.64|114.6|114.64|114.58|114.64|114.6|114.62|114.58|0
1630421030000|2021-08-31 14:43:50|114.62|114.6|114.64|114.6|114.66|114.62|114.62|114.58|6918
1630421040000|2021-08-31 14:44:00|114.62|114.58|114.64|114.58|114.64|114.6|114.62|114.58|2689
1630421050000|2021-08-31 14:44:10||114.6||114.6||114.6||114.6|0
1630421060000|2021-08-31 14:44:20|114.62|114.58|114.56|114.54|114.62|114.58|114.56|114.54|12971
1630421070000|2021-08-31 14:44:30|114.58|114.56|114.6|114.56|114.64|114.6|114.58|114.56|3334
1630421080000|2021-08-31 14:44:40|114.58|114.54|114.52|114.5|114.58|114.54|114.52|114.5|1236
1630421090000|2021-08-31 14:44:50|114.5|114.48|114.48|114.46|114.52|114.48|114.48|114.46|22527
1630421100000|2021-08-31 14:45:00|114.5|114.44|114.52|114.48|114.52|114.48|114.48|114.44|5960
1630421110000|2021-08-31 14:45:10|114.54|114.5|114.54|114.48|114.58|114.52|114.54|114.48|7404
1630421120000|2021-08-31 14:45:20|114.52||114.54||114.54||114.52||35
1630421130000|2021-08-31 14:45:30|114.56|114.5|114.54|114.5|114.56|114.54|114.54|114.5|3876
1630421140000|2021-08-31 14:45:40|114.56|114.52|114.56|114.52|114.56|114.54|114.56|114.5|928
1630421150000|2021-08-31 14:45:50||114.5||114.52||114.52||114.5|0
1630421160000|2021-08-31 14:46:00|114.54||114.56||114.56||114.54||0
1630421170000|2021-08-31 14:46:10|114.54|114.54|114.54|114.52|114.54|114.54|114.54|114.52|0
1630421180000|2021-08-31 14:46:20|114.56|114.5|114.52|114.48|114.56|114.5|114.52|114.48|2404
1630421190000|2021-08-31 14:46:30|114.5||114.52||114.52||114.5||3070
1630421210000|2021-08-31 14:46:50|114.54|114.5|114.54|114.52|114.56|114.52|114.54|114.5|5398
1630421220000|2021-08-31 14:47:00|114.56|114.54|114.56|114.52|114.56|114.54|114.56|114.52|6933
1630421230000|2021-08-31 14:47:10|114.54|114.5|114.52|114.5|114.54|114.5|114.52|114.48|4563
1630421240000|2021-08-31 14:47:20|||||||||13095
1630421250000|2021-08-31 14:47:30|114.54|114.52|114.56|114.52|114.6|114.56|114.54|114.52|5659
1630421260000|2021-08-31 14:47:40|114.54||114.54||114.56||114.54||0
1630421270000|2021-08-31 14:47:50|114.52|114.5|114.54|114.5|114.54|114.5|114.52|114.5|6944
1630421280000|2021-08-31 14:48:00|114.52|114.52|114.54|114.5|114.54|114.52|114.52|114.5|3094
1630421290000|2021-08-31 14:48:10|114.56|114.52|114.6|114.56|114.64|114.6|114.54|114.52|70925
1630421300000|2021-08-31 14:48:20||114.54||114.56||114.56||114.54|194
1630421310000|2021-08-31 14:48:30|114.58|114.54|114.54|114.52|114.58|114.54|114.54|114.52|6844
1630421330000|2021-08-31 14:48:50|114.52|114.5|114.54|114.5|114.54|114.52|114.52|114.5|8245
1630421350000|2021-08-31 14:49:10|114.52|114.48|114.52|114.46|114.52|114.48|114.5|114.46|9249
1630421360000|2021-08-31 14:49:20|114.5||114.5||114.5||114.48||3033
1630421370000|2021-08-31 14:49:30|114.48|114.44|114.48|114.46|114.52|114.48|114.46|114.44|22615
1630421380000|2021-08-31 14:49:40|114.5|114.48|114.56|114.52|114.56|114.52|114.48|114.48|7104
1630421400000|2021-08-31 14:50:00|||||||||2553
1630421410000|2021-08-31 14:50:10|114.58|114.54|114.68|114.64|114.68|114.64|114.58|114.54|9783
1630421420000|2021-08-31 14:50:20|114.7|114.66|114.72|114.68|114.74|114.68|114.68|114.66|1396
1630421430000|2021-08-31 14:50:30|114.74||114.72||114.76||114.72||349
1630421440000|2021-08-31 14:50:40|114.7|114.66|114.72|114.66|114.72|114.66|114.66|114.64|16265
1630421450000|2021-08-31 14:50:50|114.7|114.7|114.72|114.68|114.76|114.72|114.7|114.66|13298
1630421460000|2021-08-31 14:51:00|114.74|114.7|114.76|114.72|114.76|114.72|114.74|114.7|855
1630421470000|2021-08-31 14:51:10|114.78|114.74|114.78|114.74|114.8|114.78|114.78|114.74|13537
1630421500000|2021-08-31 14:51:40|114.8|114.76|114.78|114.74|114.8|114.78|114.76|114.74|16935
1630421510000|2021-08-31 14:51:50|114.76|114.72|114.76|114.74|114.76|114.74|114.74|114.72|16758
1630421530000|2021-08-31 14:52:10|114.78|114.76|114.78|114.74|114.8|114.76|114.76|114.74|13526
1630421550000|2021-08-31 14:52:30||114.76||114.74||114.76||114.74|0
1630421570000|2021-08-31 14:52:50|114.76|114.72|114.72|114.7|114.76|114.72|114.72|114.7|28906
1630421580000|2021-08-31 14:53:00|||||||||2568
1630421600000|2021-08-31 14:53:20|114.7|114.68|114.72|114.68|114.72|114.68|114.7|114.66|8317
1630421610000|2021-08-31 14:53:30|114.7|114.7|114.72|114.7|114.72|114.7|114.7|114.68|1765
1630421620000|2021-08-31 14:53:40|114.7|114.68|114.7|114.66|114.7|114.68|114.68|114.64|9635
1630421630000|2021-08-31 14:53:50|||||||||8665
1630421640000|2021-08-31 14:54:00|114.72|114.68|114.72|114.68|114.72|114.68|114.72|114.66|14235
1630421650000|2021-08-31 14:54:10||114.7||114.7||114.7||114.7|5
1630421660000|2021-08-31 14:54:20|114.76|114.68|114.76|114.72|114.78|114.74|114.76|114.68|19645
1630421670000|2021-08-31 14:54:30|114.74|114.7|114.72|114.7|114.74|114.7|114.72|114.7|0
1630421680000|2021-08-31 14:54:40|114.74|114.68|114.72|114.68|114.74|114.7|114.66|114.62|86665
1630421690000|2021-08-31 14:54:50|114.7|114.66|114.68|114.64|114.7|114.66|114.66|114.6|13409
1630421700000|2021-08-31 14:55:00|114.72|114.66|114.7|114.66|114.72|114.7|114.68|114.66|13522
1630421720000|2021-08-31 14:55:20|114.68||114.68||114.7||114.68||367
1630421730000|2021-08-31 14:55:30|114.7|114.68|114.7|114.66|114.7|114.68|114.68|114.66|2818
1630421740000|2021-08-31 14:55:40|114.74|114.68|114.74|114.68|114.76|114.72|114.7|114.68|4714
1630421750000|2021-08-31 14:55:50|114.72|114.66|114.68|114.64|114.72|114.66|114.66|114.64|4584
1630421760000|2021-08-31 14:56:00|114.66||114.68||114.68||114.66||174
1630421770000|2021-08-31 14:56:10|114.66|114.62|114.66|114.62|114.66|114.62|114.64|114.58|7463
1630421780000|2021-08-31 14:56:20|114.64|114.6|114.62|114.58|114.64|114.6|114.6|114.58|5487
1630421790000|2021-08-31 14:56:30|114.6|114.56|114.58|114.54|114.6|114.56|114.58|114.54|12305
1630421800000|2021-08-31 14:56:40|114.6|114.56|114.66|114.6|114.66|114.62|114.6|114.56|17643
1630421810000|2021-08-31 14:56:50|114.64|114.58|114.62|114.58|114.64|114.58|114.62|114.58|0
1630421820000|2021-08-31 14:57:00||114.6||114.58||114.6||114.58|7814
1630421840000|2021-08-31 14:57:20|114.66|114.6|114.64|114.62|114.66|114.62|114.64|114.58|6799
1630421850000|2021-08-31 14:57:30|114.66|114.64|114.66|114.62|114.66|114.64|114.64|114.62|32737
1630421860000|2021-08-31 14:57:40|114.64|114.6|114.6|114.58|114.64|114.6|114.6|114.58|10280
1630421870000|2021-08-31 14:57:50|114.62|114.56|114.6|114.58|114.62|114.58|114.58|114.56|4232
1630421880000|2021-08-31 14:58:00|114.62|114.6|114.62|114.58|114.62|114.6|114.62|114.58|2700
1630421900000|2021-08-31 14:58:20|114.6||114.6||114.62||114.6||3592
1630421910000|2021-08-31 14:58:30|114.58|114.56|114.6|114.56|114.6|114.58|114.58|114.56|3925
1630421920000|2021-08-31 14:58:40|114.58||114.58||114.58||114.58||84
1630421930000|2021-08-31 14:58:50|114.56|114.54|114.54|114.5|114.58|114.54|114.54|114.5|9369
1630421940000|2021-08-31 14:59:00|114.52|114.48|114.52|114.48|114.52|114.48|114.52|114.48|5332
1630421950000|2021-08-31 14:59:10|114.5||114.52||114.52||114.5||928
1630421960000|2021-08-31 14:59:20|114.5|114.5|114.52|114.48|114.56|114.5|114.5|114.48|12630
1630421970000|2021-08-31 14:59:30|114.5|114.46|114.48|114.46|114.5|114.46|114.48|114.46|6541
1630421990000|2021-08-31 14:59:50|114.5|114.48|114.56|114.5|114.56|114.5|114.5|114.46|8634
1630422000000|2021-08-31 15:00:00|114.54|114.48|114.52|114.48|114.54|114.5|114.5|114.48|3031
1630422010000|2021-08-31 15:00:10|114.5|114.46|114.52|114.48|114.56|114.52|114.48|114.46|26722
1630422020000|2021-08-31 15:00:20|114.54|114.5|114.56|114.52|114.56|114.52|114.54|114.5|2574
1630422030000|2021-08-31 15:00:30|114.58|114.54|114.64|114.6|114.64|114.6|114.58|114.52|5783
1630422040000|2021-08-31 15:00:40|114.66|114.58|114.66|114.62|114.66|114.62|114.64|114.58|0
1630422050000|2021-08-31 15:00:50|114.64|114.6|114.64|114.6|114.64|114.62|114.64|114.6|0
1630422060000|2021-08-31 15:01:00|114.62|114.62|114.62|114.6|114.62|114.62|114.62|114.6|4676
1630422070000|2021-08-31 15:01:10|114.6|114.58|114.62|114.58|114.62|114.58|114.6|114.56|16518
1630422090000|2021-08-31 15:01:30|114.6|114.56|114.6|114.54|114.62|114.6|114.56|114.54|15784
1630422100000|2021-08-31 15:01:40||114.56||114.54||114.56||114.54|170
1630422110000|2021-08-31 15:01:50||114.56||114.56||114.56||114.56|0
1630422120000|2021-08-31 15:02:00|114.62|114.58|114.7|114.66|114.7|114.66|114.6|114.58|27978
1630422130000|2021-08-31 15:02:10||114.64||114.64||114.66||114.64|3885
1630422140000|2021-08-31 15:02:20|114.68|114.66|114.68|114.64|114.68|114.66|114.68|114.64|0
1630422150000|2021-08-31 15:02:30||114.66||114.64||114.66||114.64|3535
1630422160000|2021-08-31 15:02:40|||||||||4000
1630422170000|2021-08-31 15:02:50|114.66||114.66||114.66||114.66||0
1630422180000|2021-08-31 15:03:00|114.68|114.66|114.7|114.66|114.74|114.7|114.68|114.66|16511
1630422190000|2021-08-31 15:03:10|114.74|114.68|114.74|114.7|114.74|114.7|114.7|114.68|4029
1630422200000|2021-08-31 15:03:20|114.76|114.72|114.74|114.7|114.78|114.72|114.72|114.7|5184
1630422210000|2021-08-31 15:03:30|114.72|114.68|114.7|114.66|114.74|114.7|114.7|114.66|23146
1630422220000|2021-08-31 15:03:40|114.68|114.64|114.68|114.62|114.7|114.66|114.66|114.62|11031
1630422230000|2021-08-31 15:03:50|114.66|114.64|114.7|114.66|114.72|114.68|114.66|114.62|8977
1630422240000|2021-08-31 15:04:00|114.72|114.68|114.74|114.7|114.74|114.7|114.7|114.68|10560
1630422250000|2021-08-31 15:04:10|114.72|114.68|114.76|114.72|114.78|114.74|114.7|114.68|3535
1630422260000|2021-08-31 15:04:20|114.78|114.7|114.7|114.68|114.78|114.7|114.7|114.68|1590
1630422270000|2021-08-31 15:04:30|114.68|114.66|114.68|114.64|114.7|114.66|114.68|114.64|3186
1630422280000|2021-08-31 15:04:40||114.66||114.66||114.66||114.66|3
1630422290000|2021-08-31 15:04:50|114.7|114.64|114.76|114.72|114.76|114.72|114.7|114.64|8690
1630422300000|2021-08-31 15:05:00|114.74|114.7|114.72|114.68|114.74|114.72|114.72|114.68|82
1630422310000|2021-08-31 15:05:10|114.74|114.7|114.72|114.68|114.74|114.72|114.72|114.68|10918
1630422330000|2021-08-31 15:05:30|||||||||867
1630422340000|2021-08-31 15:05:40||114.7||114.68||114.7||114.68|338
1630422350000|2021-08-31 15:05:50||114.7||114.68||114.7||114.68|3640
1630422360000|2021-08-31 15:06:00|114.76|114.7|114.68|114.66|114.76|114.72|114.68|114.66|54283
1630422370000|2021-08-31 15:06:10|||||||||2049
1630422380000|2021-08-31 15:06:20|114.7|114.68|114.7|114.66|114.78|114.72|114.7|114.66|28652
1630422390000|2021-08-31 15:06:30||114.68||114.66||114.68||114.66|0
1630422400000|2021-08-31 15:06:40||114.68||114.66||114.68||114.66|3553
1630422420000|2021-08-31 15:07:00|114.72|114.68|114.76|114.72|114.78|114.72|114.72|114.68|10003
1630422430000|2021-08-31 15:07:10|114.78|114.74|114.76|114.72|114.78|114.74|114.76|114.72|3368
1630422460000|2021-08-31 15:07:40|114.78|114.74|114.78|114.72|114.78|114.74|114.78|114.72|3089
1630422470000|2021-08-31 15:07:50|114.76|114.74|114.76|114.72|114.78|114.74|114.76|114.72|3203
1630422480000|2021-08-31 15:08:00|114.78|114.74|114.86|114.8|114.86|114.82|114.78|114.74|11017
1630422490000|2021-08-31 15:08:10|114.84||114.84||114.84||114.84||0
1630422500000|2021-08-31 15:08:20|114.82|114.78|114.8|114.76|114.82|114.78|114.78|114.76|9327
1630422510000|2021-08-31 15:08:30|114.78|114.74|114.76|114.72|114.78|114.74|114.76|114.72|62491
1630422530000|2021-08-31 15:08:50|||||||||4790
1630422540000|2021-08-31 15:09:00|114.78|114.74|114.8|114.76|114.8|114.76|114.78|114.74|7047
1630422550000|2021-08-31 15:09:10|114.76|114.74|114.76|114.72|114.76|114.74|114.74|114.72|9487
1630422560000|2021-08-31 15:09:20|114.74|114.74|114.76|114.74|114.76|114.74|114.74|114.72|3299
1630422580000|2021-08-31 15:09:40|114.8|114.76|114.8|114.76|114.8|114.76|114.8|114.74|14018
1630422590000|2021-08-31 15:09:50|114.82|114.78|114.84|114.82|114.86|114.82|114.82|114.78|6889
1630422600000|2021-08-31 15:10:00|114.82|114.8|114.86|114.82|114.88|114.84|114.82|114.8|5568
1630422640000|2021-08-31 15:10:40|||||||||146
1630422660000|2021-08-31 15:11:00|114.84|114.8|114.82|114.78|114.84|114.8|114.82|114.78|20312
1630422670000|2021-08-31 15:11:10|||||||||475
1630422680000|2021-08-31 15:11:20|114.8|114.76|114.78|114.76|114.8|114.76|114.78|114.76|7780
1630422690000|2021-08-31 15:11:30|114.8|114.78|114.8|114.78|114.84|114.8|114.78|114.76|26519
1630422700000|2021-08-31 15:11:40||114.76||114.76||114.76||114.76|3357
1630422770000|2021-08-31 15:12:50|||||||||871
1630422780000|2021-08-31 15:13:00|114.78|114.74|114.8|114.76|114.82|114.76|114.76|114.74|10806
1630422790000|2021-08-31 15:13:10|||||||||40454
1630422850000|2021-08-31 15:14:10|114.82|114.78|114.9|114.88|114.92|114.88|114.82|114.78|24320
1630422870000|2021-08-31 15:14:30|114.92||114.9||114.94||114.9||1940
1630422890000|2021-08-31 15:14:50|114.92|114.9|114.94|114.9|114.96|114.92|114.92|114.9|2804
1630422900000|2021-08-31 15:15:00|114.92|114.85|114.94|114.85|114.99|114.9|114.92|114.85|674
1630422910000|2021-08-31 15:15:10|114.99|114.9|114.94|114.85|114.99|114.9|114.94|114.85|0
1630422920000|2021-08-31 15:15:20|114.99|114.9|114.99|114.9|114.99|114.9|114.94|114.85|0
1630422930000|2021-08-31 15:15:30|114.94|114.85|115.05|114.94|115.05|114.94|114.94|114.85|153
1630422940000|2021-08-31 15:15:40|115.03|114.89|115.03|114.94|115.03|114.94|114.98|114.89|0
1630422950000|2021-08-31 15:15:50|114.98|114.89|114.98|114.89|115.03|114.94|114.98|114.89|0
1630422960000|2021-08-31 15:16:00|115.03|114.94|115.03|114.94|115.03|114.94|114.98|114.89|524
1630422970000|2021-08-31 15:16:10|114.98|114.89|114.98|114.89|114.98|114.89|114.98|114.89|0
1630422980000|2021-08-31 15:16:20|115.03|114.94|114.98|114.89|115.03|114.94|114.98|114.89|0
1630422990000|2021-08-31 15:16:30|115.03|114.94|114.98|114.89|115.03|114.94|114.98|114.89|3025
1630423000000|2021-08-31 15:16:40|115.03|114.94|115.05|114.96|115.05|114.96|114.98|114.89|584
1630423010000|2021-08-31 15:16:50|115|114.91|115|114.91|115.05|114.96|115|114.91|0
1630423020000|2021-08-31 15:17:00|115.05|114.96|115.02|114.93|115.07|114.98|115|114.93|195
1630423030000|2021-08-31 15:17:10|115.07|114.98|115|114.91|115.07|114.98|114.98|114.91|1281
1630423040000|2021-08-31 15:17:20|115.05|114.96|115|114.91|115.05|114.98|115|114.91|0
1630423050000|2021-08-31 15:17:30|115.02|114.93|115.09|115|115.09|115|115.02|114.93|2086
1630423070000|2021-08-31 15:17:50|115.04|114.95|115.07|115|115.07|115|115.02|114.95|2004
1630423080000|2021-08-31 15:18:00|115.04|114.97|115.04|114.97|115.09|115.02|115.02|114.95|136
1630423090000|2021-08-31 15:18:10|115.09|115.02|115.06|114.97|115.13|115.02|115.06|114.97|600
1630423100000|2021-08-31 15:18:20|115.11|115.02|115.08|114.99|115.13|115.04|115.08|114.99|0
1630423110000|2021-08-31 15:18:30|115.13|115.04|115.09|115.02|115.13|115.04|115.04|114.97|0
1630423120000|2021-08-31 15:18:40|115.04|114.97|115.06|114.97|115.09|115.02|115.04|114.97|0
1630423130000|2021-08-31 15:18:50|115.11|115.02|115.13|115.04|115.13|115.04|115.06|114.97|1139
1630423140000|2021-08-31 15:19:00|115.08|114.99|115.06|114.99|115.13|115.04|115.06|114.99|0
1630423150000|2021-08-31 15:19:10|115.09|115.02|115.09|115.02|115.09|115.02|115.04|114.97|7
1630423160000|2021-08-31 15:19:20|115.04|114.97|115.08|115.01|115.11|115.02|115.04|114.95|7770
1630423170000|2021-08-31 15:19:30|115.13|115.06|115.08|115.01|115.15|115.06|115.08|114.99|4147
1630423180000|2021-08-31 15:19:40|115.13|114.99|115.09|115|115.13|115.04|115.04|114.95|7516
1630423190000|2021-08-31 15:19:50|115.04|114.95|115.04|114.95|115.04|114.95|115.04|114.95|0
1630423200000|2021-08-31 15:20:00|115.09|115|115.09|115.02|115.09|115.02|115.09|115|1709
1630423210000|2021-08-31 15:20:10|115.04|114.95|115.07|115|115.09|115|115.02|114.95|0
1630423220000|2021-08-31 15:20:20|115.02|114.95|115.02|114.95|115.07|115|115.02|114.95|620
1630423230000|2021-08-31 15:20:30|115.04|114.97|115.04|114.95|115.09|115|115.04|114.95|1405
1630423250000|2021-08-31 15:20:50|115.09|115|115.09|115|115.09|115|115.09|115|0
1630423260000|2021-08-31 15:21:00|115.04|114.97|115.04|114.95|115.09|115.02|115.04|114.95|0
1630423270000|2021-08-31 15:21:10|115.09|115|115.04|114.97|115.09|115.02|115.04|114.97|0
1630423280000|2021-08-31 15:21:20|115.09|115.02|115.09|115|115.09|115.02|115.04|114.95|0
1630423290000|2021-08-31 15:21:30|115.04|114.95|115.04|114.95|115.09|115|115.04|114.95|0
1630423300000|2021-08-31 15:21:40|115.09|115|115.09|115|115.09|115|115.04|114.95|0
1630423310000|2021-08-31 15:21:50|115.04|115.02|115.02|114.95|115.09|115.02|115.02|114.95|929
1630423320000|2021-08-31 15:22:00|115.07|115|115|114.91|115.09|115|115|114.91|2047
1630423330000|2021-08-31 15:22:10|115.05|114.96|115.05|114.96|115.05|114.96|114.98|114.91|0
1630423340000|2021-08-31 15:22:20|115|114.91|115|114.91|115.05|114.96|115|114.91|0
1630423350000|2021-08-31 15:22:30|115.05|114.96|115|114.91|115.05|114.96|115|114.91|0
1630423360000|2021-08-31 15:22:40|115.05|114.96|115.03|114.94|115.05|114.96|114.98|114.89|0
1630423370000|2021-08-31 15:22:50|114.98|114.89|114.92|114.85|115.03|114.94|114.92|114.85|3231
1630423380000|2021-08-31 15:23:00|114.94|114.9|114.94|114.85|114.99|114.9|114.94|114.85|970
1630423390000|2021-08-31 15:23:10|114.99|114.88|114.82|114.73|114.99|114.88|114.82|114.73|7287
1630423410000|2021-08-31 15:23:30|114.85|114.76|114.85|114.76|114.85|114.76|114.8|114.69|9
1630423420000|2021-08-31 15:23:40|114.83|114.74|114.8|114.71|114.85|114.74|114.78|114.69|10
1630423430000|2021-08-31 15:23:50|114.85|114.76|114.85|114.76|114.85|114.76|114.76|114.67|1872
1630423440000|2021-08-31 15:24:00|114.8|114.71|114.8|114.71|114.85|114.76|114.8|114.71|0
1630423450000|2021-08-31 15:24:10|114.87|114.78|114.8|114.71|114.87|114.78|114.8|114.71|1886
1630423460000|2021-08-31 15:24:20|114.85|114.73|114.87|114.8|114.89|114.8|114.8|114.73|67
1630423470000|2021-08-31 15:24:30|114.82|114.75|114.87|114.8|114.89|114.8|114.82|114.75|2376
1630423480000|2021-08-31 15:24:40|114.89|114.82|114.87|114.8|114.89|114.82|114.82|114.75|4850
1630423490000|2021-08-31 15:24:50|114.82|114.75|114.8|114.73|114.87|114.8|114.8|114.73|0
1630423500000|2021-08-31 15:25:00|114.84|114.75|114.87|114.78|114.91|114.82|114.82|114.73|3378
1630423510000|2021-08-31 15:25:10|114.82|114.73|114.8|114.71|114.87|114.78|114.8|114.71|3271
1630423520000|2021-08-31 15:25:20|114.85|114.76|114.85|114.76|114.85|114.76|114.78|114.71|1334
1630423530000|2021-08-31 15:25:30|114.8|114.71|114.8|114.71|114.85|114.76|114.8|114.71|0
1630423540000|2021-08-31 15:25:40|114.85|114.76|114.85|114.76|114.85|114.76|114.8|114.71|0
1630423550000|2021-08-31 15:25:50|114.8|114.71|114.85|114.76|114.85|114.76|114.8|114.71|0
1630423570000|2021-08-31 15:26:10|114.8|114.71|114.76|114.67|114.81|114.72|114.76|114.67|4936
1630423580000|2021-08-31 15:26:20|114.81|114.72|114.72|114.65|114.81|114.72|114.72|114.63|1790
1630423590000|2021-08-31 15:26:30|114.77|114.7|114.68|114.59|114.77|114.7|114.68|114.59|1107
1630423600000|2021-08-31 15:26:40|114.71|114.64|114.7|114.63|114.77|114.68|114.66|114.59|1991
1630423610000|2021-08-31 15:26:50|114.75|114.68|114.72|114.61|114.75|114.68|114.68|114.59|4087
1630423620000|2021-08-31 15:27:00|114.77|114.66|114.75|114.66|114.77|114.7|114.68|114.59|2250
1630423630000|2021-08-31 15:27:10|114.7|114.61|114.77|114.68|114.77|114.68|114.7|114.61|0
1630423640000|2021-08-31 15:27:20|114.72|114.63|114.77|114.68|114.79|114.7|114.72|114.63|1656
1630423650000|2021-08-31 15:27:30|114.72|114.63|114.77|114.68|114.77|114.68|114.72|114.63|0
1630423660000|2021-08-31 15:27:40|114.72|114.63|114.77|114.68|114.77|114.68|114.72|114.63|0
1630423670000|2021-08-31 15:27:50|114.72|114.63|114.75|114.66|114.77|114.68|114.7|114.61|7
1630423680000|2021-08-31 15:28:00|114.7|114.61|114.62|114.53|114.75|114.68|114.62|114.53|6334
1630423690000|2021-08-31 15:28:10|114.67|114.58|114.67|114.56|114.67|114.58|114.6|114.51|0
1630423700000|2021-08-31 15:28:20|114.62|114.51|114.61|114.54|114.65|114.56|114.58|114.49|4021
1630423710000|2021-08-31 15:28:30|114.56|114.52|114.59|114.5|114.61|114.54|114.54|114.45|3468
1630423720000|2021-08-31 15:28:40|114.52|114.45|114.57|114.46|114.59|114.5|114.5|114.43|5527
1630423730000|2021-08-31 15:28:50|114.52|114.41|114.56|114.45|114.65|114.54|114.52|114.41|10073
1630423740000|2021-08-31 15:29:00|114.61|114.5|114.6|114.49|114.62|114.54|114.54|114.45|919
1630423750000|2021-08-31 15:29:10|114.65|114.54|114.71|114.6|114.71|114.6|114.65|114.54|2498
1630423760000|2021-08-31 15:29:20|114.66|114.55|114.66|114.57|114.71|114.62|114.66|114.55|855
1630423770000|2021-08-31 15:29:30|114.71|114.6|114.71|114.6|114.71|114.62|114.71|114.6|0
1630423780000|2021-08-31 15:29:40|114.69|114.55|114.71|114.6|114.71|114.6|114.64|114.55|0
1630423790000|2021-08-31 15:29:50|114.64|114.55|114.69|114.56|114.75|114.62|114.64|114.53|766
1630479620000|2021-09-01 07:00:20|115.96|115.78|116.14|115.88|116.4|116.24|115.96|115.78|75556
1630479630000|2021-09-01 07:00:30|116.24|115.9|116.3|116.22|116.4|116.24|116.24|115.9|146159
1630479640000|2021-09-01 07:00:40|116.28|116.2|116.22|116.16|116.28|116.2|116.2|116.02|7062
1630479650000|2021-09-01 07:00:50|116.2|116.06|115.94|115.78|116.2|116.06|115.94|115.7|15483
1630479660000|2021-09-01 07:01:00|115.96|115.86|116.34|116.14|116.4|116.32|115.96|115.82|37276
1630479670000|2021-09-01 07:01:10|116.4|116.16|116.2|116.12|116.4|116.18|116.18|116.06|5696
1630479680000|2021-09-01 07:01:20|116.22|116.14|116.26|116.16|116.34|116.16|116.22|116.14|8029
1630479690000|2021-09-01 07:01:30|116.38|116.2|116.4|116.3|116.5|116.32|116.28|116.18|4791
1630479700000|2021-09-01 07:01:40|116.38|116.28|116.18|116|116.38|116.28|116.18|115.98|20479
1630479710000|2021-09-01 07:01:50|116.16|115.98|116.2|116.18|116.32|116.18|116.16|115.94|20913
1630479720000|2021-09-01 07:02:00|116.28|116.16|116.28|116.18|116.28|116.18|116.26|116.16|11311
1630479730000|2021-09-01 07:02:10|116.32|116.2|116.38|116.2|116.48|116.24|116.24|116.2|54904
1630479740000|2021-09-01 07:02:20|116.36||116.34||116.38||116.34||5600
1630479750000|2021-09-01 07:02:30|116.32|116.18|116.2|116.08|116.32|116.18|116.18|115.96|16078
1630479760000|2021-09-01 07:02:40|116.26|116.1|116.32|116.26|116.4|116.26|116.26|116.1|9004
1630479770000|2021-09-01 07:02:50|116.46|116.28|116.4|116.3|116.46|116.3|116.4|116.28|2291
1630479780000|2021-09-01 07:03:00|116.38|116.28|116.34|116.3|116.38|116.3|116.32|116.16|17193
1630479790000|2021-09-01 07:03:10|116.46|116.32|116.48|116.32|116.5|116.32|116.44|116.32|12404
1630479800000|2021-09-01 07:03:20|116.46|116.3|116.3|116.18|116.46|116.3|116.3|116.14|9222
1630479810000|2021-09-01 07:03:30|116.28|116.2|116.24|116.06|116.28|116.2|116.24|116.02|7384
1630479820000|2021-09-01 07:03:40|116.22|116.04|116.2|116.04|116.22|116.06|116.2|116.02|3721
1630479830000|2021-09-01 07:03:50||116.02||116.02||116.02||116.02|0
1630479840000|2021-09-01 07:04:00|116.24|116.04|116.32|116.22|116.36|116.24|116.24|116.04|10475
1630479850000|2021-09-01 07:04:10||116.24||116.22||116.24||116.22|0
1630479860000|2021-09-01 07:04:20||116.24||116.24||116.24||116.22|6448
1630479870000|2021-09-01 07:04:30||116.22||116.22||116.22||116.22|433
1630479880000|2021-09-01 07:04:40|116.4|116.24|116.38|116.32|116.48|116.32|116.38|116.22|7305
1630479890000|2021-09-01 07:04:50|116.4||116.4||116.4||116.4||30
1630479900000|2021-09-01 07:05:00|116.42|116.34|116.5|116.38|116.5|116.4|116.42|116.32|8137
1630479910000|2021-09-01 07:05:10|116.48|116.4|116.46|116.32|116.48|116.4|116.46|116.3|20
1630479920000|2021-09-01 07:05:20|116.44|116.28|116.3|116.28|116.44|116.3|116.3|116.22|43103
1630479930000|2021-09-01 07:05:30|116.36|116.2|116.34|116.28|116.36|116.3|116.3|116.2|7729
1630479940000|2021-09-01 07:05:40|116.42|116.3|116.4|116.3|116.42|116.3|116.4|116.3|2045
1630479950000|2021-09-01 07:05:50|116.38|116.32|116.48|116.38|116.5|116.42|116.38|116.32|8435
1630479960000|2021-09-01 07:06:00|116.46|116.34|116.46|116.36|116.46|116.38|116.46|116.34|0
1630479970000|2021-09-01 07:06:10|116.44|116.38|116.24|116.12|116.44|116.38|116.24|116.04|15812
1630479980000|2021-09-01 07:06:20||116.14||116.16||116.16||116.14|5431
1630479990000|2021-09-01 07:06:30||116.14||116.1||116.14||116.1|110
1630480000000|2021-09-01 07:06:40|116.22|116.08|116.2|116.08|116.22|116.1|116.2|116.04|0
1630480010000|2021-09-01 07:06:50|116.18|116.06|116.18|116.08|116.18|116.08|116.16|116.02|50000
1630480020000|2021-09-01 07:07:00|||||||||163
1630480030000|2021-09-01 07:07:10|116.16|116.06|116.14|116.06|116.16|116.06|116.14|116.06|0
1630480040000|2021-09-01 07:07:20|116.12|116.04|116.08|116|116.12|116.04|116.04|115.9|11285
1630480050000|2021-09-01 07:07:30|116.12|116.02|116.08|116.04|116.12|116.04|116.06|116.02|5886
1630480060000|2021-09-01 07:07:40|116.12|116.06|116.18|116.06|116.22|116.08|116.08|116.06|3938
1630480070000|2021-09-01 07:07:50|116.14||116.14||116.14||116.14||0
1630480080000|2021-09-01 07:08:00||116.08||116.08||116.08||116.08|3475
1630480090000|2021-09-01 07:08:10|116.12|116.06|116.04|115.9|116.12|116.06|116.04|115.88|15061
1630480100000|2021-09-01 07:08:20||115.94||115.9||115.94||115.9|1767
1630480110000|2021-09-01 07:08:30||115.88||115.88||115.9||115.84|781
1630480120000|2021-09-01 07:08:40|116.06|115.9|116.06|115.98|116.08|115.98|116.06|115.9|3411
1630480130000|2021-09-01 07:08:50|||||||||4950
1630480140000|2021-09-01 07:09:00|116.04|115.96|116|115.9|116.04|115.96|116|115.9|4616
1630480150000|2021-09-01 07:09:10|115.94|115.92|116.06|115.98|116.16|116.02|115.94|115.92|7722
1630480160000|2021-09-01 07:09:20||115.96||115.9||115.98||115.9|6144
1630480180000|2021-09-01 07:09:40|116.04||116.04||116.04||116.04||0
1630480190000|2021-09-01 07:09:50||115.92||115.92||115.92||115.92|0
1630480200000|2021-09-01 07:10:00|||||||||8640
1630480220000|2021-09-01 07:10:20|||||||||5906
1630480230000|2021-09-01 07:10:30|116.06|115.94|116.14|116.04|116.2|116.08|116.06|115.94|8025
1630480240000|2021-09-01 07:10:40|116.12|116.02|116.14|115.98|116.14|116.02|116.12|115.96|347
1630480250000|2021-09-01 07:10:50|116.12||116.14||116.14||116.12||846
1630480260000|2021-09-01 07:11:00|116.18|116|116.16|116.06|116.18|116.1|116.16|116|5672
1630480270000|2021-09-01 07:11:10||116.12||116.08||116.12||116.06|200
1630480280000|2021-09-01 07:11:20|116.14|116.06|116.06|115.94|116.14|116.06|116.06|115.92|1605
1630480290000|2021-09-01 07:11:30|116.04|115.96|116.04|115.92|116.06|115.98|116.04|115.92|1696
1630480300000|2021-09-01 07:11:40|116.02|115.88|115.98|115.86|116.02|115.88|115.98|115.86|7144
1630480320000|2021-09-01 07:12:00||115.88||115.86||115.88||115.86|10046
1630480330000|2021-09-01 07:12:10|115.96|115.88|115.96|115.86|115.96|115.88|115.96|115.86|0
1630480350000|2021-09-01 07:12:30|115.94|115.82|115.9|115.8|115.94|115.82|115.9|115.8|3300
1630480360000|2021-09-01 07:12:40|115.92|115.82|115.9|115.82|115.92|115.84|115.9|115.82|17172
1630480390000|2021-09-01 07:13:10|115.92|115.84|115.9|115.82|115.92|115.84|115.9|115.82|1423
1630480400000|2021-09-01 07:13:20|115.88|115.84|115.8|115.68|115.88|115.84|115.8|115.68|29053
1630480410000|2021-09-01 07:13:30||115.7||115.72||115.72||115.7|2
1630480420000|2021-09-01 07:13:40|115.78|115.7|115.78|115.7|115.78|115.7|115.78|115.7|6170
1630480440000|2021-09-01 07:14:00|115.84|115.72|115.92|115.86|115.92|115.86|115.84|115.72|9594
1630480450000|2021-09-01 07:14:10|115.9|115.84|115.82|115.74|115.9|115.84|115.82|115.74|500
1630480460000|2021-09-01 07:14:20|115.8|115.72|115.74|115.64|115.8|115.74|115.74|115.62|10366
1630480470000|2021-09-01 07:14:30|||||||||8030
1630480490000|2021-09-01 07:14:50||115.66||115.66||115.66||115.66|11000
1630480500000|2021-09-01 07:15:00|115.72|115.64|115.7|115.64|115.72|115.64|115.68|115.54|7685
1630480510000|2021-09-01 07:15:10|115.74|115.66|115.76|115.68|115.76|115.7|115.74|115.66|3174
1630480530000|2021-09-01 07:15:30|115.78|115.7|115.78|115.72|115.86|115.74|115.78|115.68|5150
1630480540000|2021-09-01 07:15:40|115.76|115.7|115.86|115.74|115.88|115.8|115.76|115.68|9454
1630480550000|2021-09-01 07:15:50|115.9|115.76|115.88|115.74|115.9|115.84|115.88|115.74|5296
1630480560000|2021-09-01 07:16:00|115.86|115.76|115.84|115.76|115.86|115.78|115.84|115.76|7722
1630480570000|2021-09-01 07:16:10|115.82|115.74|115.8|115.74|115.82|115.74|115.78|115.74|0
1630480580000|2021-09-01 07:16:20||115.72||115.72||115.72||115.72|0
1630480590000|2021-09-01 07:16:30|115.78|115.74|115.78|115.72|115.78|115.74|115.78|115.72|3272
1630480600000|2021-09-01 07:16:40|115.76|115.7|115.74|115.64|115.76|115.72|115.74|115.64|2046
1630480610000|2021-09-01 07:16:50|115.72||115.7||115.72||115.7||0
1630480620000|2021-09-01 07:17:00|115.66|115.62|115.68|115.62|115.7|115.64|115.64|115.58|2681
1630480630000|2021-09-01 07:17:10|115.66|115.6|115.6|115.52|115.66|115.6|115.6|115.5|10740
1630480640000|2021-09-01 07:17:20|115.62|115.56|115.64|115.58|115.68|115.58|115.62|115.56|6471
1630480650000|2021-09-01 07:17:30|115.66|115.6|115.62|115.6|115.68|115.62|115.62|115.58|5047
1630480660000|2021-09-01 07:17:40|115.64|115.62|115.68|115.6|115.68|115.62|115.64|115.6|3782
1630480670000|2021-09-01 07:17:50|115.66|115.58|115.5|115.4|115.66|115.58|115.5|115.4|13428
1630480680000|2021-09-01 07:18:00||115.42||115.42||115.42||115.42|0
1630480710000|2021-09-01 07:18:30|115.46|115.4|115.44|115.36|115.46|115.4|115.44|115.36|3940
1630480720000|2021-09-01 07:18:40|115.42|115.38|115.42|115.38|115.42|115.38|115.42|115.38|0
1630480730000|2021-09-01 07:18:50|115.4||115.4||115.4||115.4||0
1630480740000|2021-09-01 07:19:00|115.38|115.34|115.38|115.3|115.4|115.34|115.38|115.28|4084
1630480750000|2021-09-01 07:19:10|115.4|115.34|115.46|115.38|115.5|115.4|115.4|115.34|15936
1630480760000|2021-09-01 07:19:20|115.44|115.36|115.46|115.38|115.46|115.38|115.42|115.3|2000
1630480770000|2021-09-01 07:19:30|115.48|115.4|115.48|115.42|115.48|115.42|115.48|115.4|2534
1630480780000|2021-09-01 07:19:40|115.46|115.4|115.42|115.32|115.46|115.4|115.42|115.3|5657
1630480790000|2021-09-01 07:19:50||115.34||115.3||115.34||115.3|1733
1630480800000|2021-09-01 07:20:00||115.34||115.36||115.36||115.3|75
1630480810000|2021-09-01 07:20:10|115.46|115.38|115.42|115.36|115.5|115.46|115.4|115.36|8102
1630480820000|2021-09-01 07:20:20|115.44|115.38|115.46|115.4|115.48|115.4|115.42|115.36|3944
1630480830000|2021-09-01 07:20:30|115.44||115.44||115.44||115.44||0
1630480840000|2021-09-01 07:20:40|||||||||904
1630480850000|2021-09-01 07:20:50|115.46|115.42|115.44|115.4|115.46|115.42|115.44|115.4|1411
1630480860000|2021-09-01 07:21:00|115.46|115.42|115.48|115.44|115.48|115.46|115.46|115.42|2948
1630480870000|2021-09-01 07:21:10|115.5|115.46|115.56|115.5|115.56|115.5|115.5|115.46|7792
1630480880000|2021-09-01 07:21:20|115.54|115.48|115.56|115.5|115.56|115.5|115.54|115.48|0
1630480890000|2021-09-01 07:21:30||115.52||115.52||115.52||115.52|851
1630480900000|2021-09-01 07:21:40|||||||||13990
1630480920000|2021-09-01 07:22:00|||||||||12282
1630480930000|2021-09-01 07:22:10|115.54|115.5|115.54|115.5|115.56|115.5|115.5|115.44|7569
1630480960000|2021-09-01 07:22:40|115.52|115.48|115.48|115.44|115.52|115.48|115.48|115.44|9859
1630480970000|2021-09-01 07:22:50|115.5|115.46|115.5|115.44|115.5|115.46|115.5|115.44|0
1630480980000|2021-09-01 07:23:00|||||||||1153
1630480990000|2021-09-01 07:23:10|115.48|115.42|115.44|115.34|115.48|115.42|115.44|115.34|4119
1630481000000|2021-09-01 07:23:20|||||||||15851
1630481010000|2021-09-01 07:23:30|||||||||8614
1630481020000|2021-09-01 07:23:40||115.36||115.34||115.36||115.34|4532
1630481030000|2021-09-01 07:23:50|||||||||8613
1630481040000|2021-09-01 07:24:00||115.32||115.36||115.36||115.32|2633
1630481050000|2021-09-01 07:24:10|||||||||8718
1630481100000|2021-09-01 07:25:00|115.46|115.38|115.46|115.38|115.56|115.48|115.44|115.38|13366
1630481120000|2021-09-01 07:25:20||115.36||115.38||115.4||115.36|0
1630481130000|2021-09-01 07:25:30|115.48|115.4|115.48|115.4|115.48|115.4|115.48|115.4|1951
1630481140000|2021-09-01 07:25:40|115.46|115.38|115.42|115.38|115.46|115.38|115.42|115.38|0
1630481150000|2021-09-01 07:25:50|115.44|115.4|115.48|115.4|115.48|115.4|115.44|115.4|5470
1630481160000|2021-09-01 07:26:00|115.46|115.38|115.46|115.38|115.46|115.4|115.46|115.38|5363
1630481170000|2021-09-01 07:26:10|115.48|115.4|115.5|115.44|115.54|115.48|115.46|115.4|20007
1630481180000|2021-09-01 07:26:20||115.46||115.46||115.46||115.46|900
1630481190000|2021-09-01 07:26:30|115.52|115.48|115.72|115.62|115.74|115.62|115.5|115.42|27687
1630481200000|2021-09-01 07:26:40|115.74|115.64|115.72|115.66|115.74|115.72|115.72|115.6|3414
1630481230000|2021-09-01 07:27:10|||||||||856
1630481250000|2021-09-01 07:27:30|115.74|115.7|115.88|115.76|115.92|115.76|115.74|115.7|10318
1630481270000|2021-09-01 07:27:50|115.86||115.84||115.86||115.84||2170
1630481280000|2021-09-01 07:28:00|115.82|115.74|115.86|115.76|115.86|115.76|115.76|115.7|6596
1630481290000|2021-09-01 07:28:10|115.88|115.78|115.96|115.88|116|115.92|115.88|115.78|7390
1630481300000|2021-09-01 07:28:20|115.94|115.84|115.76|115.7|115.94|115.84|115.68|115.64|48547
1630481320000|2021-09-01 07:28:40|||||||||5000
1630481330000|2021-09-01 07:28:50|115.74|115.66|115.7|115.62|115.74|115.7|115.7|115.6|7195
1630481340000|2021-09-01 07:29:00|115.72|115.64|115.78|115.7|115.78|115.7|115.72|115.64|3141
1630481360000|2021-09-01 07:29:20|115.8|115.74|115.94|115.88|115.98|115.88|115.8|115.74|2822
1630481370000|2021-09-01 07:29:30|115.92|115.86|115.8|115.7|115.92|115.88|115.8|115.7|15094
1630481380000|2021-09-01 07:29:40|115.82|115.76|115.9|115.82|115.9|115.82|115.82|115.76|5949
1630481390000|2021-09-01 07:29:50|115.88|115.78|115.88|115.8|115.9|115.8|115.82|115.76|14369
1630481400000|2021-09-01 07:30:00|115.9|115.82|115.98|115.9|115.98|115.96|115.9|115.82|10258
1630481410000|2021-09-01 07:30:10|115.96|115.88|115.98|115.9|115.98|115.9|115.96|115.88|2662
1630481430000|2021-09-01 07:30:30||115.92||115.92||115.92||115.92|5863
1630481440000|2021-09-01 07:30:40|116|115.9|115.92|115.8|116|115.9|115.92|115.78|7189
1630481450000|2021-09-01 07:30:50||115.82||115.82||115.82||115.82|0
1630481460000|2021-09-01 07:31:00|115.94|115.84|115.98|115.9|116|115.9|115.94|115.84|6257
1630481470000|2021-09-01 07:31:10|116|115.92|116.02|115.98|116.02|115.98|116|115.92|2424
1630481480000|2021-09-01 07:31:20|116.04|115.96|116.16|116.06|116.18|116.08|116.04|115.96|11488
1630481490000|2021-09-01 07:31:30|116.12|116.04|116.1|116|116.12|116.04|116.1|116|3200
1630481510000|2021-09-01 07:31:50|116.08||116.08||116.08||116.08||0
1630481520000|2021-09-01 07:32:00|116.1|115.98|116.06|116|116.12|116|116.06|115.96|8032
1630481530000|2021-09-01 07:32:10|116.08|116.02|116.1|116.04|116.1|116.08|116.08|116.02|2894
1630481540000|2021-09-01 07:32:20|116.12|116.06|116.12|116.06|116.12|116.08|116.1|116.06|11242
1630481560000|2021-09-01 07:32:40|116.1|116.04|116.1|116.04|116.1|116.04|116.1|116.04|0
1630481570000|2021-09-01 07:32:50|116.08|116.02|116.08|116|116.1|116.02|116.06|116|1800
1630481610000|2021-09-01 07:33:30|116.06|115.96|116.04|115.98|116.06|115.98|116.02|115.96|2167
1630481620000|2021-09-01 07:33:40|116.08|116|116.1|116.02|116.1|116.06|116.04|116|8595
1630481630000|2021-09-01 07:33:50|116.08|116|116.04|115.94|116.08|116|116.04|115.94|3204
1630481640000|2021-09-01 07:34:00|116.02|115.96|116.06|115.98|116.06|115.98|116|115.92|6552
1630481650000|2021-09-01 07:34:10|116.04|115.96|116.04|115.96|116.04|115.96|116.04|115.96|0
1630481680000|2021-09-01 07:34:40|116.02|115.98|115.98|115.94|116.02|115.98|115.98|115.94|0
1630481690000|2021-09-01 07:34:50|115.96|115.9|115.96|115.86|115.96|115.9|115.96|115.86|2000
1630481700000|2021-09-01 07:35:00|115.94|115.88|115.98|115.9|115.98|115.9|115.94|115.86|0
1630481710000|2021-09-01 07:35:10||115.88||115.88||115.9||115.88|0
1630481720000|2021-09-01 07:35:20|116|115.9|116.08|115.98|116.08|115.98|116|115.9|34302
1630481730000|2021-09-01 07:35:30|116.06||116.06||116.06||116.06||0
1630481750000|2021-09-01 07:35:50|116.08|116|116.04|115.96|116.1|116|116.04|115.96|3640
1630481760000|2021-09-01 07:36:00|||||||||20910
1630481770000|2021-09-01 07:36:10|116.02|115.94|116|115.9|116.02|115.94|116|115.88|1127
1630481780000|2021-09-01 07:36:20|115.98|115.92|116.02|115.94|116.08|116|115.96|115.92|17455
1630481790000|2021-09-01 07:36:30|116|115.96|115.98|115.9|116|115.96|115.98|115.9|1363
1630481800000|2021-09-01 07:36:40|115.96|115.92|116.04|115.96|116.06|115.96|115.94|115.92|7037
1630481820000|2021-09-01 07:37:00|116.06|115.98|116.08|116.04|116.08|116.04|116.04|115.96|7658
1630481830000|2021-09-01 07:37:10|116.1|116.02|116.1|116.04|116.1|116.06|116.1|116.02|4848
1630481840000|2021-09-01 07:37:20||116.02||116.02||116.02||116.02|0
1630481850000|2021-09-01 07:37:30|||||||||806
1630481860000|2021-09-01 07:37:40|116.12|116.04|116.12|116.06|116.12|116.06|116.1|116.04|3962
1630481870000|2021-09-01 07:37:50|116.1|116.08|116.06|116|116.1|116.08|116.04|116|4193
1630481880000|2021-09-01 07:38:00|116.08|116.02|116.08|116.02|116.1|116.02|116.08|116.02|2832
1630481890000|2021-09-01 07:38:10|116.06|116|116.02|115.92|116.06|116|116.02|115.92|3515
1630481900000|2021-09-01 07:38:20|116|115.9|115.98|115.92|116|115.92|115.98|115.9|0
1630481930000|2021-09-01 07:38:50|115.96||115.96||115.96||115.96||10123
1630481940000|2021-09-01 07:39:00|115.94|115.9|115.9|115.82|115.94|115.9|115.9|115.82|5325
1630481950000|2021-09-01 07:39:10||115.84||115.84||115.84||115.82|0
1630481960000|2021-09-01 07:39:20|||||||||5000
1630481970000|2021-09-01 07:39:30|||||||||667
1630481980000|2021-09-01 07:39:40|115.88|115.82|115.88|115.82|115.88|115.82|115.88|115.82|0
1630481990000|2021-09-01 07:39:50|||||||||2000
1630482000000|2021-09-01 07:40:00|115.86|115.78|115.86|115.8|115.86|115.8|115.86|115.78|13833
1630482020000|2021-09-01 07:40:20|115.88|115.82|115.94|115.84|115.94|115.84|115.88|115.82|28391
1630482040000|2021-09-01 07:40:40||115.86||115.88||115.88||115.86|0
1630482050000|2021-09-01 07:40:50|115.96|115.9|115.98|115.92|116|115.96|115.96|115.9|9965
1630482060000|2021-09-01 07:41:00|116||116||116||115.98||8872
1630482080000|2021-09-01 07:41:20|116.02|115.94|116.04|115.96|116.1|116|116.02|115.94|28126
1630482090000|2021-09-01 07:41:30|116.02||116.04||116.04||116.02||12899
1630482100000|2021-09-01 07:41:40|116.06|115.98|116.12|116.04|116.16|116.08|116.06|115.98|8227
1630482110000|2021-09-01 07:41:50|116.1|116|116.08|116|116.1|116|116.08|116|1979
1630482120000|2021-09-01 07:42:00|116.1||116.1||116.1||116.08||0
1630482150000|2021-09-01 07:42:30|116.08|116.02|116.14|116.08|116.14|116.08|116.08|116.02|2461
1630482160000|2021-09-01 07:42:40||116.1||116.1||116.1||116.1|4277
1630482170000|2021-09-01 07:42:50||116.08||116.08||116.08||116.06|2428
1630482180000|2021-09-01 07:43:00||116.1||116.1||116.1||116.1|0
1630482190000|2021-09-01 07:43:10|116.12|116.08|116.12|116.04|116.12|116.08|116.12|116.04|2632
1630482200000|2021-09-01 07:43:20||116.06||116.06||116.08||116.06|1259
1630482210000|2021-09-01 07:43:30||116.04||116.04||116.04||116.04|0
1630482220000|2021-09-01 07:43:40|116.1||116.1||116.1||116.1||0
1630482230000|2021-09-01 07:43:50|116.12|116.08|116.16|116.1|116.16|116.1|116.12|116.08|4717
1630482240000|2021-09-01 07:44:00|116.18|116.14|116.14|116.08|116.18|116.14|116.14|116.04|2262
1630482250000|2021-09-01 07:44:10|||||||||1721
1630482310000|2021-09-01 07:45:10|116.12|116.04|116.08|116.04|116.12|116.04|116.08|116|2561
1630482320000|2021-09-01 07:45:20|116.06|116.06|116.2|116.14|116.24|116.16|116.06|116.04|7865
1630482330000|2021-09-01 07:45:30|116.22|116.16|116.26|116.16|116.28|116.2|116.22|116.16|912
1630482340000|2021-09-01 07:45:40||116.18||116.2||116.2||116.18|2000
1630482350000|2021-09-01 07:45:50|116.24|116.16|116.28|116.2|116.28|116.2|116.22|116.16|7442
1630482360000|2021-09-01 07:46:00|116.26||116.3||116.3||116.26||1720
1630482370000|2021-09-01 07:46:10|116.28||116.28||116.28||116.28||439
1630482380000|2021-09-01 07:46:20|116.26|116.18|116.22|116.2|116.26|116.2|116.22|116.18|3710
1630482390000|2021-09-01 07:46:30|116.24||116.24||116.24||116.24||0
1630482410000|2021-09-01 07:46:50|||||||||356
1630482420000|2021-09-01 07:47:00|116.26|116.22|116.24|116.18|116.3|116.22|116.2|116.18|1534
1630482430000|2021-09-01 07:47:10|116.22||116.24||116.24||116.22||439
1630482450000|2021-09-01 07:47:30|116.26|116.2|116.22|116.18|116.28|116.2|116.22|116.18|10600
1630482460000|2021-09-01 07:47:40|116.24||116.24||116.24||116.24||0
1630482470000|2021-09-01 07:47:50|116.22|116.16|116.22|116.16|116.22|116.16|116.18|116.12|4178
1630482480000|2021-09-01 07:48:00|116.2|116.18|116.26|116.2|116.26|116.2|116.18|116.18|5185
1630482490000|2021-09-01 07:48:10|116.24||116.26||116.26||116.24||138
1630482500000|2021-09-01 07:48:20|116.24||116.26||116.26||116.24||411
1630482510000|2021-09-01 07:48:30|116.28|116.22|116.3|116.22|116.3|116.22|116.28|116.22|0
1630482520000|2021-09-01 07:48:40|116.32|116.24|116.34|116.26|116.34|116.26|116.3|116.24|4359
1630482540000|2021-09-01 07:49:00|116.36|116.28|116.44|116.34|116.46|116.4|116.36|116.28|7799
1630482550000|2021-09-01 07:49:10|||||||||1448
1630482560000|2021-09-01 07:49:20|116.46|116.36|116.46|116.36|116.48|116.42|116.42|116.36|3717
1630482570000|2021-09-01 07:49:30||116.38||116.36||116.38||116.36|10
1630482580000|2021-09-01 07:49:40||116.38||116.38||116.38||116.38|12
1630482590000|2021-09-01 07:49:50|116.48|116.4|116.48|116.42|116.48|116.42|116.46|116.38|0
1630482600000|2021-09-01 07:50:00|116.46|116.4|116.48|116.4|116.48|116.4|116.46|116.4|0
1630482610000|2021-09-01 07:50:10||116.42||116.4||116.42||116.4|2210
1630482620000|2021-09-01 07:50:20|116.46||116.48||116.48||116.46||216
1630482630000|2021-09-01 07:50:30|116.46||116.46||116.48||116.46||0
1630482640000|2021-09-01 07:50:40|116.48||116.48||116.48||116.48||0
1630482650000|2021-09-01 07:50:50|116.46|116.44|116.66|116.6|116.68|116.6|116.46|116.4|60372
1630482660000|2021-09-01 07:51:00||116.58||116.56||116.58||116.56|8945
1630482670000|2021-09-01 07:51:10|116.64|116.58|116.64|116.58|116.7|116.62|116.6|116.54|11812
1630482680000|2021-09-01 07:51:20|116.62|116.56|116.6|116.54|116.62|116.56|116.6|116.54|100486
1630482690000|2021-09-01 07:51:30|116.58|116.52|116.52|116.46|116.58|116.52|116.52|116.44|5682
1630482700000|2021-09-01 07:51:40|116.54|116.5|116.54|116.5|116.54|116.5|116.54|116.5|0
1630482710000|2021-09-01 07:51:50|116.52|116.46|116.48|116.44|116.52|116.46|116.44|116.38|15130
1630482720000|2021-09-01 07:52:00|116.5|116.46|116.56|116.5|116.56|116.52|116.5|116.46|20863
1630482730000|2021-09-01 07:52:10|116.6|116.52|116.62|116.56|116.64|116.56|116.6|116.52|2135
1630482740000|2021-09-01 07:52:20|116.64|116.58|116.6|116.56|116.66|116.58|116.6|116.56|8
1630482750000|2021-09-01 07:52:30|116.58|116.5|116.6|116.54|116.6|116.54|116.56|116.5|1
1630482760000|2021-09-01 07:52:40|116.58|116.52|116.56|116.52|116.58|116.52|116.56|116.52|3500
1630482770000|2021-09-01 07:52:50|116.54|116.5|116.58|116.5|116.58|116.5|116.52|116.5|2521
1630482800000|2021-09-01 07:53:20|||||||||1008
1630482810000|2021-09-01 07:53:30||116.52||116.52||116.52||116.52|4
1630482820000|2021-09-01 07:53:40|||||||||9000
1630482830000|2021-09-01 07:53:50|116.54|116.5|116.6|116.52|116.6|116.52|116.52|116.44|9669
1630482840000|2021-09-01 07:54:00|116.62||116.64||116.64||116.62||2300
1630482860000|2021-09-01 07:54:20|116.62|116.58|116.66|116.6|116.7|116.6|116.6|116.56|7894
1630482870000|2021-09-01 07:54:30|116.68|116.62|116.7|116.62|116.72|116.62|116.68|116.62|11872
1630482880000|2021-09-01 07:54:40|||||||||4300
1630482890000|2021-09-01 07:54:50||116.64||116.64||116.64||116.64|0
1630482900000|2021-09-01 07:55:00|116.74||116.74||116.76||116.74||838
1630482920000|2021-09-01 07:55:20|116.76|116.66|116.72|116.66|116.78|116.68|116.72|116.66|2048
1630482940000|2021-09-01 07:55:40|116.74|116.68|116.82|116.72|116.82|116.72|116.74|116.68|893
1630482950000|2021-09-01 07:55:50|116.8|116.74|116.86|116.76|116.9|116.76|116.8|116.74|956
1630482960000|2021-09-01 07:56:00|116.84||116.86||116.86||116.84||10051
1630482970000|2021-09-01 07:56:10|116.88|116.82|116.9|116.84|116.9|116.84|116.88|116.82|31109
1630482980000|2021-09-01 07:56:20|116.88|116.82|116.88|116.82|116.88|116.82|116.88|116.82|3143
1630482990000|2021-09-01 07:56:30|116.9|116.84|116.9|116.84|116.9|116.84|116.88|116.84|3336
1630483000000|2021-09-01 07:56:40|||||||||3399
1630483020000|2021-09-01 07:57:00|116.92|116.86|116.98|116.92|116.98|116.92|116.9|116.84|2377
1630483030000|2021-09-01 07:57:10|117|116.94|117.06|116.96|117.1|117.02|117|116.94|15756
1630483040000|2021-09-01 07:57:20|117.04|116.98|117.04|116.96|117.06|117|117.02|116.96|7532
1630483050000|2021-09-01 07:57:30|117.02|116.94|116.92|116.84|117.02|116.98|116.9|116.84|33665
1630483060000|2021-09-01 07:57:40||116.86||116.84||116.86||116.84|0
1630483070000|2021-09-01 07:57:50|116.9|116.8|116.78|116.68|116.9|116.84|116.78|116.66|2493
1630483080000|2021-09-01 07:58:00|116.8|116.7|116.76|116.7|116.8|116.72|116.76|116.7|6862
1630483090000|2021-09-01 07:58:10|||||||||202125
1630483110000|2021-09-01 07:58:30|116.78|116.72|116.76|116.7|116.78|116.72|116.76|116.7|2942
1630483140000|2021-09-01 07:59:00|||||||||5672
1630483160000|2021-09-01 07:59:20||116.68||116.7||116.7||116.66|2850
1630483170000|2021-09-01 07:59:30|116.78|116.72|116.78|116.72|116.8|116.72|116.78|116.72|8
1630483180000|2021-09-01 07:59:40|||||||||2106
1630483190000|2021-09-01 07:59:50|116.8|116.74|116.78|116.7|116.8|116.74|116.74|116.7|2150
1630483200000|2021-09-01 08:00:00|||||||||1496
1630483210000|2021-09-01 08:00:10|116.76|116.72|116.74|116.64|116.76|116.72|116.74|116.64|6302
1630483220000|2021-09-01 08:00:20||116.66||116.64||116.66||116.64|4
1630483230000|2021-09-01 08:00:30|116.72|116.66|116.72|116.66|116.72|116.66|116.7|116.66|2824
1630483240000|2021-09-01 08:00:40|116.7|116.64|116.68|116.64|116.7|116.64|116.66|116.64|11149
1630483250000|2021-09-01 08:00:50|||||||||15596
1630483260000|2021-09-01 08:01:00|||||||||700
1630483270000|2021-09-01 08:01:10|116.66|116.62|116.66|116.6|116.66|116.62|116.66|116.56|6077
1630483290000|2021-09-01 08:01:30|116.68|116.62|116.62|116.56|116.7|116.66|116.62|116.54|14775
1630483340000|2021-09-01 08:02:20|116.66|116.6|116.6|116.56|116.7|116.62|116.6|116.56|13455
1630483350000|2021-09-01 08:02:30|116.62|116.58|116.62|116.56|116.66|116.6|116.62|116.56|4677
1630483360000|2021-09-01 08:02:40|116.6||116.6||116.6||116.6||0
1630483380000|2021-09-01 08:03:00|116.62|116.58|116.66|116.6|116.72|116.66|116.62|116.58|6385
1630483390000|2021-09-01 08:03:10|116.64|116.62|116.66|116.6|116.66|116.62|116.64|116.6|0
1630483400000|2021-09-01 08:03:20||116.62||116.62||116.62||116.62|0
1630483410000|2021-09-01 08:03:30|116.64|116.6|116.64|116.6|116.64|116.6|116.64|116.6|200
1630483420000|2021-09-01 08:03:40|116.62|116.56|116.58|116.52|116.62|116.56|116.58|116.52|11401
1630483430000|2021-09-01 08:03:50|116.56|116.5|116.54|116.48|116.56|116.5|116.54|116.44|3200
1630483440000|2021-09-01 08:04:00|116.56|116.5|116.6|116.56|116.68|116.6|116.56|116.5|5291
1630483450000|2021-09-01 08:04:10|116.62|116.58|116.64|116.58|116.66|116.58|116.62|116.58|6516
1630483460000|2021-09-01 08:04:20|116.62|116.56|116.62|116.56|116.62|116.56|116.6|116.54|2850
1630483470000|2021-09-01 08:04:30||116.54||116.54||116.54||116.54|0
1630483480000|2021-09-01 08:04:40|116.6|116.52|116.58|116.48|116.6|116.52|116.58|116.48|0
1630483490000|2021-09-01 08:04:50|116.56|116.5|116.54|116.48|116.56|116.5|116.52|116.48|2779
1630483500000|2021-09-01 08:05:00|116.52|116.5|116.5|116.44|116.58|116.5|116.5|116.44|16496
1630483510000|2021-09-01 08:05:10|116.54|116.46|116.54|116.46|116.56|116.48|116.5|116.46|13941
1630483520000|2021-09-01 08:05:20|116.58|116.48|116.58|116.5|116.58|116.5|116.58|116.48|1000
1630483530000|2021-09-01 08:05:30|116.62|116.52|116.62|116.54|116.62|116.56|116.6|116.52|100
1630483540000|2021-09-01 08:05:40|116.6|116.52|116.58|116.48|116.6|116.52|116.58|116.46|0
1630483550000|2021-09-01 08:05:50|116.56|116.5|116.48|116.4|116.56|116.5|116.44|116.38|18476
1630483560000|2021-09-01 08:06:00|116.46||116.46||116.48||116.46||0
1630483570000|2021-09-01 08:06:10|116.48|116.42|116.48|116.4|116.48|116.42|116.48|116.4|1750
1630483580000|2021-09-01 08:06:20|116.46|116.44|116.48|116.4|116.5|116.46|116.46|116.4|3950
1630483590000|2021-09-01 08:06:30|116.5|116.42|116.5|116.42|116.5|116.44|116.5|116.42|0
1630483600000|2021-09-01 08:06:40||116.4||116.4||116.42||116.4|0
1630483610000|2021-09-01 08:06:50|116.48|116.42|116.48|116.42|116.5|116.42|116.46|116.4|0
1630483620000|2021-09-01 08:07:00|116.52||116.5||116.52||116.5||8534
1630483630000|2021-09-01 08:07:10|116.52|116.44|116.48|116.44|116.52|116.46|116.46|116.44|3500
1630483640000|2021-09-01 08:07:20|116.46|116.4|116.42|116.38|116.48|116.44|116.4|116.36|8405
1630483650000|2021-09-01 08:07:30|116.44|116.4|116.46|116.4|116.48|116.4|116.44|116.38|7040
1630483660000|2021-09-01 08:07:40||116.38||116.38||116.38||116.38|0
1630483670000|2021-09-01 08:07:50|116.48|116.4|116.54|116.46|116.54|116.48|116.48|116.38|0
1630483680000|2021-09-01 08:08:00|116.52|116.44|116.46|116.4|116.54|116.44|116.46|116.4|2510
1630483690000|2021-09-01 08:08:10|116.44|116.38|116.42|116.4|116.44|116.4|116.42|116.38|3303
1630483700000|2021-09-01 08:08:20|116.4|116.38|116.38|116.32|116.4|116.38|116.38|116.3|2101
1630483710000|2021-09-01 08:08:30|116.4|116.36|116.44|116.4|116.46|116.4|116.4|116.36|502
1630483720000|2021-09-01 08:08:40|116.42|116.42|116.42|116.38|116.42|116.42|116.42|116.36|6414
1630483750000|2021-09-01 08:09:10|116.4|116.36|116.5|116.46|116.5|116.46|116.4|116.36|12855
1630483760000|2021-09-01 08:09:20|116.48|116.44|116.48|116.42|116.48|116.44|116.46|116.4|7166
1630483770000|2021-09-01 08:09:30|116.5|116.44|116.58|116.5|116.58|116.5|116.5|116.44|3379
1630483780000|2021-09-01 08:09:40|116.6|116.52|116.56|116.52|116.66|116.58|116.56|116.52|8772
1630483790000|2021-09-01 08:09:50|116.58|116.54|116.62|116.52|116.62|116.54|116.58|116.52|4260
1630483800000|2021-09-01 08:10:00|116.64|116.54|116.66|116.58|116.66|116.6|116.64|116.54|5
1630483810000|2021-09-01 08:10:10|116.68|116.6|116.66|116.58|116.7|116.62|116.64|116.58|2894
1630483820000|2021-09-01 08:10:20|116.64|116.56|116.64|116.56|116.64|116.56|116.64|116.56|25018
1630483830000|2021-09-01 08:10:30|116.62||116.62||116.62||116.62||19546
1630483840000|2021-09-01 08:10:40|116.6||116.6||116.6||116.6||0
1630483850000|2021-09-01 08:10:50|116.62|116.58|116.66|116.58|116.7|116.64|116.62|116.58|4435
1630483860000|2021-09-01 08:11:00|116.68|116.6|116.76|116.7|116.78|116.7|116.68|116.6|2528
1630483870000|2021-09-01 08:11:10|116.78||116.76||116.78||116.76||0
1630483880000|2021-09-01 08:11:20|116.78|116.68|116.7|116.62|116.8|116.68|116.68|116.62|7107
1630483890000|2021-09-01 08:11:30|116.72|116.64|116.74|116.66|116.74|116.66|116.72|116.64|0
1630483910000|2021-09-01 08:11:50|116.72|116.64|116.7|116.62|116.72|116.64|116.7|116.62|4337
1630483920000|2021-09-01 08:12:00|116.72||116.7||116.72||116.7||0
1630483930000|2021-09-01 08:12:10|116.72||116.7||116.72||116.7||0
1630483940000|2021-09-01 08:12:20|116.72||116.72||116.72||116.72||1
1630483950000|2021-09-01 08:12:30|116.7|116.64|116.72|116.66|116.72|116.66|116.68|116.64|0
1630483960000|2021-09-01 08:12:40|116.7||116.7||116.7||116.7||0
1630483970000|2021-09-01 08:12:50|116.72|116.68|116.74|116.66|116.74|116.68|116.62|116.56|10506
1630483980000|2021-09-01 08:13:00|116.76|116.68|116.78|116.72|116.78|116.72|116.76|116.68|0
1630483990000|2021-09-01 08:13:10||116.68||116.7||116.7||116.68|8675
1630484000000|2021-09-01 08:13:20|116.76|116.66|116.72|116.68|116.76|116.68|116.72|116.66|0
1630484010000|2021-09-01 08:13:30|116.74||116.74||116.74||116.74||0
1630484020000|2021-09-01 08:13:40|116.76|116.7|116.76|116.68|116.76|116.7|116.74|116.66|21
1630484030000|2021-09-01 08:13:50|116.74|116.7|116.74|116.66|116.76|116.7|116.74|116.66|0
1630484040000|2021-09-01 08:14:00|116.76|116.68|116.74|116.66|116.76|116.68|116.74|116.66|0
1630484050000|2021-09-01 08:14:10|116.72|116.68|116.72|116.68|116.72|116.68|116.68|116.62|16541
1630484060000|2021-09-01 08:14:20|116.7|116.66|116.72|116.66|116.72|116.66|116.68|116.62|18225
1630484070000|2021-09-01 08:14:30|116.7|116.68|116.7|116.64|116.7|116.68|116.68|116.64|0
1630484080000|2021-09-01 08:14:40|116.68|116.62|116.66|116.58|116.68|116.62|116.62|116.56|13385
1630484090000|2021-09-01 08:14:50|116.7|116.6|116.7|116.64|116.7|116.64|116.68|116.6|2630
1630484100000|2021-09-01 08:15:00|116.72|116.66|116.78|116.7|116.78|116.7|116.72|116.66|845
1630484110000|2021-09-01 08:15:10|116.76|116.72|116.76|116.72|116.76|116.72|116.76|116.72|1935
1630484120000|2021-09-01 08:15:20|116.74|116.74|116.8|116.76|116.84|116.8|116.74|116.74|42012
1630484130000|2021-09-01 08:15:30|116.78|116.74|116.78|116.7|116.78|116.74|116.76|116.68|2601
1630484160000|2021-09-01 08:16:00|116.76|116.68|116.78|116.7|116.78|116.7|116.72|116.66|2003
1630484170000|2021-09-01 08:16:10||116.68||116.68||116.68||116.68|0
1630484190000|2021-09-01 08:16:30||116.7||116.68||116.7||116.68|0
1630484200000|2021-09-01 08:16:40|116.76|116.64|116.66|116.58|116.76|116.64|116.62|116.54|12287
1630484210000|2021-09-01 08:16:50|116.64|116.56|116.6|116.54|116.64|116.56|116.6|116.54|8869
1630484220000|2021-09-01 08:17:00|116.62|116.56|116.5|116.44|116.68|116.58|116.5|116.42|38269
1630484230000|2021-09-01 08:17:10|116.46|116.46|116.38|116.32|116.5|116.46|116.38|116.3|26064
1630484240000|2021-09-01 08:17:20|116.36|116.3|116.3|116.24|116.36|116.3|116.3|116.22|6550
1630484250000|2021-09-01 08:17:30|116.28|116.22|116.26|116.2|116.28|116.22|116.2|116.14|21556
1630484260000|2021-09-01 08:17:40|116.28|116.22|116.28|116.2|116.32|116.24|116.24|116.18|12359
1630484270000|2021-09-01 08:17:50|||||||||2580
1630484280000|2021-09-01 08:18:00|116.3|116.22|116.32|116.26|116.32|116.28|116.3|116.22|18396
1630484300000|2021-09-01 08:18:20|116.36|116.32|116.28|116.24|116.36|116.32|116.28|116.24|25318
1630484320000|2021-09-01 08:18:40||116.22||116.24||116.24||116.22|0
1630484340000|2021-09-01 08:19:00|116.3|116.26|116.34|116.28|116.34|116.28|116.28|116.26|15210
1630484350000|2021-09-01 08:19:10|116.32|116.26|116.34|116.26|116.34|116.28|116.32|116.24|271
1630484360000|2021-09-01 08:19:20|116.32|116.24|116.26|116.2|116.32|116.26|116.26|116.18|2122
1630484370000|2021-09-01 08:19:30|116.28|116.22|116.26|116.2|116.3|116.26|116.24|116.2|4929
1630484390000|2021-09-01 08:19:50|116.28|116.22|116.34|116.28|116.36|116.28|116.28|116.22|1
1630484410000|2021-09-01 08:20:10|116.36|116.3|116.32|116.24|116.4|116.34|116.32|116.24|9624
1630484420000|2021-09-01 08:20:20|116.3|116.22|116.28|116.24|116.3|116.24|116.28|116.2|542
1630484430000|2021-09-01 08:20:30|116.26|116.22|116.26|116.22|116.26|116.22|116.26|116.2|215
1630484440000|2021-09-01 08:20:40|116.24|116.2|116.24|116.18|116.28|116.2|116.2|116.12|2835
1630484450000|2021-09-01 08:20:50|116.26|116.2|116.26|116.18|116.26|116.2|116.2|116.12|1729
1630484460000|2021-09-01 08:21:00|116.28||116.28||116.28||116.28||0
1630484470000|2021-09-01 08:21:10|116.26||116.28||116.28||116.26||0
1630484480000|2021-09-01 08:21:20|116.26||116.28||116.28||116.26||856
1630484500000|2021-09-01 08:21:40|||||||||4271
1630484510000|2021-09-01 08:21:50|116.26||116.28||116.28||116.26||9
1630484520000|2021-09-01 08:22:00|116.26|116.2|116.34|116.26|116.36|116.34|116.26|116.2|14458
1630484530000|2021-09-01 08:22:10|116.32||116.34||116.34||116.32||5000
1630484540000|2021-09-01 08:22:20||116.28||116.28||116.28||116.28|1300
1630484580000|2021-09-01 08:23:00|116.32|116.26|116.3|116.26|116.32|116.26|116.28|116.26|3691
1630484590000|2021-09-01 08:23:10|116.28|116.22|116.26|116.18|116.28|116.22|116.26|116.18|1500
1630484600000|2021-09-01 08:23:20|116.3|116.2|116.26|116.2|116.3|116.22|116.26|116.2|0
1630484610000|2021-09-01 08:23:30|116.28|116.22|116.3|116.22|116.32|116.26|116.28|116.22|7240
1630484620000|2021-09-01 08:23:40|116.28|116.2|116.26|116.18|116.28|116.22|116.26|116.18|0
1630484640000|2021-09-01 08:24:00|116.28|116.2|116.3|116.26|116.32|116.26|116.28|116.2|12825
1630484650000|2021-09-01 08:24:10|116.32|116.28|116.24|116.18|116.32|116.28|116.24|116.18|10501
1630484660000|2021-09-01 08:24:20|116.26|116.22|116.22|116.18|116.28|116.22|116.22|116.18|9935
1630484700000|2021-09-01 08:25:00|116.24|116.2|116.28|116.24|116.28|116.24|116.24|116.2|28422
1630484710000|2021-09-01 08:25:10|116.3|116.26|116.36|116.3|116.36|116.3|116.3|116.26|7943
1630484720000|2021-09-01 08:25:20|116.34|116.26|116.34|116.26|116.34|116.26|116.32|116.26|620
1630484730000|2021-09-01 08:25:30|116.36|116.28|116.38|116.3|116.38|116.3|116.36|116.28|1276
1630484740000|2021-09-01 08:25:40|116.36||116.36||116.36||116.36||500
1630484750000|2021-09-01 08:25:50|116.38|116.32|116.42|116.34|116.44|116.34|116.38|116.32|817
1630484760000|2021-09-01 08:26:00|116.4|116.32|116.44|116.34|116.44|116.34|116.34|116.32|4100
1630484770000|2021-09-01 08:26:10|116.46|116.36|116.5|116.44|116.52|116.44|116.46|116.36|0
1630484780000|2021-09-01 08:26:20|116.48|116.42|116.46|116.4|116.48|116.44|116.46|116.4|1950
1630484790000|2021-09-01 08:26:30|116.44|116.38|116.48|116.44|116.5|116.44|116.42|116.38|4026
1630484800000|2021-09-01 08:26:40|116.46|116.42|116.46|116.4|116.46|116.42|116.44|116.4|3267
1630484820000|2021-09-01 08:27:00|116.5|116.42|116.54|116.46|116.56|116.48|116.5|116.42|5390
1630484840000|2021-09-01 08:27:20|116.52|116.48|116.56|116.46|116.56|116.48|116.52|116.46|0
1630484860000|2021-09-01 08:27:40|116.54||116.54||116.54||116.54||5
1630484880000|2021-09-01 08:28:00|116.56|116.48|116.56|116.48|116.58|116.48|116.56|116.48|404
1630484910000|2021-09-01 08:28:30|116.58||116.58||116.58||116.56||567
1630484920000|2021-09-01 08:28:40|116.6|116.52|116.64|116.54|116.66|116.54|116.6|116.52|15000
1630484930000|2021-09-01 08:28:50|116.66||116.64||116.66||116.64||1000
1630484940000|2021-09-01 08:29:00|116.66|116.56|116.64|116.58|116.66|116.58|116.62|116.54|2777
1630484950000|2021-09-01 08:29:10||116.6||116.6||116.6||116.6|0
1630484960000|2021-09-01 08:29:20|116.62|116.58|116.62|116.54|116.62|116.58|116.58|116.54|3624
1630484990000|2021-09-01 08:29:50||116.56||116.54||116.56||116.54|237
1630485020000|2021-09-01 08:30:20||116.56||116.56||116.56||116.56|4300
1630485030000|2021-09-01 08:30:30|116.6|116.54|116.46|116.4|116.6|116.56|116.46|116.36|8611
1630485070000|2021-09-01 08:31:10|116.5|116.42|116.5|116.42|116.54|116.46|116.5|116.42|3072
1630485090000|2021-09-01 08:31:30|116.52||116.5||116.54||116.5||0
1630485100000|2021-09-01 08:31:40|116.52|116.44|116.54|116.46|116.54|116.46|116.52|116.44|2613
1630485110000|2021-09-01 08:31:50|116.56|116.48|116.5|116.42|116.56|116.5|116.5|116.42|8573
1630485120000|2021-09-01 08:32:00|116.52|116.44|116.56|116.5|116.56|116.5|116.52|116.44|2001
1630485130000|2021-09-01 08:32:10|116.58|116.52|116.64|116.54|116.64|116.54|116.58|116.52|692
1630485140000|2021-09-01 08:32:20|116.66||116.64||116.66||116.62||0
1630485150000|2021-09-01 08:32:30|116.62||116.64||116.64||116.62||8516
1630485160000|2021-09-01 08:32:40|||||||||418
1630485170000|2021-09-01 08:32:50|116.62||116.64||116.64||116.62||0
1630485180000|2021-09-01 08:33:00|||||||||1276
1630485190000|2021-09-01 08:33:10|116.66|116.56|116.54|116.46|116.66|116.58|116.54|116.46|11520
1630485200000|2021-09-01 08:33:20|116.56||116.56||116.56||116.54||0
1630485210000|2021-09-01 08:33:30|116.54|116.48|116.58|116.5|116.6|116.5|116.54|116.48|0
1630485220000|2021-09-01 08:33:40|116.6||116.6||116.6||116.6||900
1630485230000|2021-09-01 08:33:50|116.62|116.52|116.64|116.54|116.64|116.54|116.62|116.52|13170
1630485250000|2021-09-01 08:34:10|116.66|116.56|116.66|116.58|116.68|116.58|116.66|116.56|10
1630485270000|2021-09-01 08:34:30|116.64|116.6|116.62|116.56|116.64|116.62|116.6|116.54|11568
1630485280000|2021-09-01 08:34:40||116.58||116.58||116.58||116.58|187
1630485290000|2021-09-01 08:34:50|116.64|116.56|116.66|116.6|116.68|116.6|116.64|116.56|19130
1630485300000|2021-09-01 08:35:00||116.62||116.6||116.62||116.6|4000
1630485310000|2021-09-01 08:35:10|116.68|116.62|116.72|116.64|116.74|116.68|116.68|116.62|0
1630485320000|2021-09-01 08:35:20|116.7|116.62|116.64|116.56|116.7|116.62|116.6|116.56|14608
1630485330000|2021-09-01 08:35:30|116.62|116.58|116.62|116.56|116.66|116.58|116.62|116.56|403
1630485340000|2021-09-01 08:35:40|116.66|116.58|116.64|116.56|116.66|116.58|116.64|116.56|5
1630485350000|2021-09-01 08:35:50||116.58||116.56||116.58||116.56|0
1630485360000|2021-09-01 08:36:00|116.62||116.6||116.62||116.6||138
1630485390000|2021-09-01 08:36:30|116.58|116.54|116.6|116.56|116.62|116.56|116.56|116.54|4803
1630485400000|2021-09-01 08:36:40|116.58|116.54|116.58|116.54|116.58|116.54|116.58|116.54|944
1630485410000|2021-09-01 08:36:50|116.6||116.58||116.6||116.58||386
1630485420000|2021-09-01 08:37:00|116.62|116.56|116.64|116.56|116.66|116.6|116.62|116.56|7240
1630485430000|2021-09-01 08:37:10||116.58||116.56||116.58||116.56|0
1630485450000|2021-09-01 08:37:30|116.62|116.54|116.58|116.54|116.62|116.54|116.58|116.54|0
1630485460000|2021-09-01 08:37:40|116.56|116.5|116.54|116.5|116.56|116.52|116.5|116.46|7239
1630485480000|2021-09-01 08:38:00|116.52||116.52||116.52||116.52||504
1630485490000|2021-09-01 08:38:10|116.5|116.46|116.46|116.38|116.5|116.46|116.46|116.38|276
1630485500000|2021-09-01 08:38:20|116.44||116.44||116.44||116.42||0
1630485510000|2021-09-01 08:38:30|116.42||116.42||116.44||116.42||0
1630485540000|2021-09-01 08:39:00|116.46||116.46||116.46||116.46||0
1630485560000|2021-09-01 08:39:20|116.44||116.42||116.44||116.42||244
1630485570000|2021-09-01 08:39:30|116.46||116.46||116.46||116.46||0
1630485580000|2021-09-01 08:39:40|116.5|116.4|116.48|116.42|116.54|116.46|116.44|116.36|18197
1630485590000|2021-09-01 08:39:50|116.5|116.44|116.52|116.46|116.52|116.46|116.5|116.44|0
1630485600000|2021-09-01 08:40:00|116.54|116.48|116.52|116.46|116.56|116.5|116.52|116.46|1500
1630485610000|2021-09-01 08:40:10|116.54|116.48|116.54|116.48|116.54|116.48|116.54|116.46|8
1630485620000|2021-09-01 08:40:20|116.56|116.5|116.54|116.48|116.56|116.5|116.54|116.48|0
1630485630000|2021-09-01 08:40:30|116.56|116.5|116.54|116.5|116.6|116.54|116.54|116.5|0
1630485640000|2021-09-01 08:40:40|116.56|116.52|116.56|116.52|116.58|116.52|116.56|116.52|0
1630485650000|2021-09-01 08:40:50|116.58||116.58||116.58||116.58||0
1630485660000|2021-09-01 08:41:00|116.6|116.54|116.58|116.54|116.62|116.54|116.58|116.52|0
1630485670000|2021-09-01 08:41:10|116.56|116.52|116.58|116.52|116.58|116.52|116.54|116.5|1390
1630485690000|2021-09-01 08:41:30|116.6|116.54|116.58|116.52|116.6|116.54|116.58|116.52|0
1630485700000|2021-09-01 08:41:40|116.6|116.54|116.56|116.52|116.6|116.54|116.56|116.52|145
1630485710000|2021-09-01 08:41:50|116.58|116.54|116.62|116.54|116.62|116.54|116.58|116.54|40326
1630485720000|2021-09-01 08:42:00|116.64|116.56|116.64|116.58|116.64|116.58|116.62|116.56|0
1630485730000|2021-09-01 08:42:10|116.62|116.6|116.7|116.62|116.7|116.62|116.62|116.6|25
1630485740000|2021-09-01 08:42:20|116.68||116.7||116.7||116.68||0
1630485750000|2021-09-01 08:42:30|116.72|116.64|116.7|116.66|116.76|116.68|116.7|116.64|1646
1630485760000|2021-09-01 08:42:40|116.68||116.74||116.74||116.68||0
1630485770000|2021-09-01 08:42:50|||||||||759
1630485790000|2021-09-01 08:43:10|116.7|116.62|116.64|116.6|116.7|116.62|116.64|116.58|3297
1630485800000|2021-09-01 08:43:20|116.66|116.58|116.62|116.56|116.66|116.58|116.62|116.54|2632
1630485810000|2021-09-01 08:43:30|116.64|116.58|116.64|116.58|116.64|116.58|116.64|116.56|9300
1630485820000|2021-09-01 08:43:40|116.62|116.56|116.62|116.6|116.62|116.6|116.62|116.56|0
1630485830000|2021-09-01 08:43:50|116.64||116.64||116.64||116.64||0
1630485840000|2021-09-01 08:44:00|116.62|116.58|116.68|116.62|116.68|116.64|116.6|116.56|990
1630485850000|2021-09-01 08:44:10|116.7|116.64|116.7|116.62|116.72|116.64|116.7|116.62|4324
1630485860000|2021-09-01 08:44:20||116.64||116.62||116.64||116.62|0
1630485870000|2021-09-01 08:44:30|||||||||1205
1630485880000|2021-09-01 08:44:40|116.68|116.64|116.66|116.6|116.68|116.64|116.64|116.58|1721
1630485890000|2021-09-01 08:44:50|116.64|116.56|116.62|116.56|116.64|116.56|116.58|116.52|2037
1630485900000|2021-09-01 08:45:00|116.64|116.58|116.66|116.6|116.66|116.6|116.64|116.58|0
1630485910000|2021-09-01 08:45:10|||||||||1032
1630485920000|2021-09-01 08:45:20||116.58||116.6||116.6||116.58|0
1630485930000|2021-09-01 08:45:30|116.68|116.62|116.68|116.62|116.68|116.62|116.68|116.62|42632
1630485940000|2021-09-01 08:45:40|116.66|116.64|116.74|116.66|116.74|116.68|116.66|116.64|781
1630485950000|2021-09-01 08:45:50||116.68||116.66||116.68||116.66|2026
1630485960000|2021-09-01 08:46:00|116.76|116.68|116.74|116.68|116.76|116.7|116.74|116.68|23
1630485970000|2021-09-01 08:46:10|116.76|116.7|116.78|116.72|116.8|116.72|116.74|116.68|43
1630485980000|2021-09-01 08:46:20|116.76|116.7|116.78|116.72|116.78|116.72|116.74|116.7|1500
1630485990000|2021-09-01 08:46:30||116.7||116.72||116.72||116.7|0
1630486000000|2021-09-01 08:46:40||116.7||116.72||116.72||116.7|9576
1630486010000|2021-09-01 08:46:50||116.7||116.7||116.7||116.7|0
1630486020000|2021-09-01 08:47:00|116.8|116.72|116.8|116.72|116.8|116.72|116.78|116.72|0
1630486030000|2021-09-01 08:47:10||116.74||116.76||116.76||116.74|1712
1630486040000|2021-09-01 08:47:20|116.82|116.78|116.86|116.8|116.88|116.82|116.82|116.76|590
1630486050000|2021-09-01 08:47:30|116.88|116.82|116.8|116.72|116.88|116.82|116.8|116.72|8733
1630486060000|2021-09-01 08:47:40|116.82|116.74|116.82|116.74|116.82|116.76|116.8|116.72|80
1630486070000|2021-09-01 08:47:50|116.8|116.76|116.82|116.76|116.82|116.76|116.8|116.74|0
1630486080000|2021-09-01 08:48:00|116.84|116.78|116.82|116.74|116.84|116.78|116.78|116.74|4023
1630486090000|2021-09-01 08:48:10|116.8|116.76|116.82|116.76|116.82|116.76|116.8|116.76|0
1630486110000|2021-09-01 08:48:30|116.84||116.84||116.84||116.84||2
1630486120000|2021-09-01 08:48:40|116.82|116.74|116.76|116.7|116.82|116.74|116.74|116.68|5938
1630486130000|2021-09-01 08:48:50|116.74|116.66|116.72|116.66|116.74|116.66|116.7|116.66|2025
1630486140000|2021-09-01 08:49:00|116.74|116.68|116.72|116.66|116.74|116.7|116.7|116.64|7394
1630486170000|2021-09-01 08:49:30|116.74|116.68|116.78|116.74|116.8|116.76|116.74|116.68|17235
1630486190000|2021-09-01 08:49:50|116.76|116.72|116.72|116.66|116.78|116.72|116.7|116.66|16360
1630486200000|2021-09-01 08:50:00|116.76|116.68|116.76|116.68|116.76|116.7|116.76|116.68|15000
1630486250000|2021-09-01 08:50:50||116.7||116.68||116.7||116.68|0
1630486260000|2021-09-01 08:51:00|116.74|116.66|116.72|116.66|116.74|116.66|116.68|116.64|3890
1630486270000|2021-09-01 08:51:10|116.7|116.64|116.72|116.64|116.72|116.66|116.7|116.64|0
1630486280000|2021-09-01 08:51:20|||||||||2341
1630486290000|2021-09-01 08:51:30||116.66||116.64||116.66||116.64|0
1630486300000|2021-09-01 08:51:40|||||||||5068
1630486310000|2021-09-01 08:51:50||116.66||116.66||116.66||116.66|0
1630486350000|2021-09-01 08:52:30|116.7|116.64|116.7|116.64|116.7|116.64|116.7|116.64|1086
1630486360000|2021-09-01 08:52:40|116.68|116.62|116.66|116.62|116.68|116.62|116.66|116.62|1907
1630486390000|2021-09-01 08:53:10|||||||||842
1630486400000|2021-09-01 08:53:20|||||||||3500
1630486410000|2021-09-01 08:53:30|116.64|116.6|116.66|116.62|116.66|116.62|116.64|116.6|5286
1630486420000|2021-09-01 08:53:40|116.7|116.64|116.7|116.62|116.7|116.64|116.7|116.62|0
1630486430000|2021-09-01 08:53:50||116.64||116.64||116.66||116.64|0
1630486440000|2021-09-01 08:54:00|||||||||3351
1630486450000|2021-09-01 08:54:10||116.66||116.64||116.66||116.64|0
1630486490000|2021-09-01 08:54:50||116.66||116.66||116.66||116.66|260
1630486510000|2021-09-01 08:55:10|116.68|116.64|116.68|116.64|116.68|116.64|116.66|116.64|3110
1630486520000|2021-09-01 08:55:20|116.66|116.62|116.68|116.62|116.68|116.62|116.62|116.6|10422
1630486530000|2021-09-01 08:55:30|||||||||10000
1630486540000|2021-09-01 08:55:40|||||||||3025
1630486550000|2021-09-01 08:55:50|116.66||116.66||116.66||116.66||3
1630486560000|2021-09-01 08:56:00|116.64|116.6|116.64|116.58|116.64|116.6|116.62|116.56|3766
1630486570000|2021-09-01 08:56:10||116.6||116.6||116.6||116.6|0
1630486580000|2021-09-01 08:56:20|116.66|116.62|116.66|116.62|116.66|116.64|116.66|116.6|9403
1630486620000|2021-09-01 08:57:00|116.64|116.6|116.64|116.6|116.64|116.6|116.62|116.6|2254
1630486630000|2021-09-01 08:57:10|116.66||116.66||116.66||116.66||0
1630486640000|2021-09-01 08:57:20|116.64||116.64||116.64||116.64||0
1630486650000|2021-09-01 08:57:30|116.66|116.62|116.7|116.66|116.72|116.68|116.66|116.62|14330
1630486660000|2021-09-01 08:57:40|116.68|116.68|116.7|116.66|116.7|116.68|116.68|116.64|14515
1630486670000|2021-09-01 08:57:50|116.68|116.68|116.7|116.66|116.7|116.68|116.68|116.66|4733
1630486680000|2021-09-01 08:58:00|116.68|116.64|116.68|116.64|116.68|116.64|116.68|116.62|11387
1630486690000|2021-09-01 08:58:10|||||||||2310
1630486700000|2021-09-01 08:58:20|||||||||2736
1630486710000|2021-09-01 08:58:30|116.7|116.66|116.74|116.68|116.74|116.68|116.7|116.66|300
1630486720000|2021-09-01 08:58:40|116.76|116.7|116.78|116.72|116.78|116.72|116.76|116.7|51959
1630486730000|2021-09-01 08:58:50|116.7|116.7|116.7|116.68|116.78|116.7|116.7|116.66|42900
1630486740000|2021-09-01 08:59:00|||||||||2975
1630486750000|2021-09-01 08:59:10||116.66||116.66||116.66||116.66|5583
1630486760000|2021-09-01 08:59:20||116.68||116.68||116.68||116.68|39
1630486770000|2021-09-01 08:59:30||116.66||116.66||116.66||116.66|1900
1630486780000|2021-09-01 08:59:40|116.68|116.64|116.7|116.68|116.7|116.68|116.68|116.6|11352
1630486790000|2021-09-01 08:59:50||116.64||116.68||116.68||116.64|0
1630486800000|2021-09-01 09:00:00|116.68|116.66|116.68|116.6|116.68|116.66|116.68|116.58|1101
1630486830000|2021-09-01 09:00:30|116.66||116.66||116.66||116.66||7945
1630486840000|2021-09-01 09:00:40|116.68|116.62|116.7|116.64|116.7|116.64|116.68|116.62|4596
1630486850000|2021-09-01 09:00:50|116.72|116.68|116.78|116.72|116.84|116.76|116.7|116.66|37518
1630486860000|2021-09-01 09:01:00|116.76|116.7|116.74|116.68|116.76|116.72|116.74|116.68|2506
1630486870000|2021-09-01 09:01:10|116.76||116.78||116.78||116.76||0
1630486880000|2021-09-01 09:01:20|116.76|116.7|116.82|116.72|116.82|116.72|116.74|116.68|2409
1630486890000|2021-09-01 09:01:30||116.74||116.76||116.76||116.74|0
1630486920000|2021-09-01 09:02:00|116.84|116.78|116.88|116.82|116.88|116.82|116.84|116.78|191
1630486930000|2021-09-01 09:02:10|116.86|116.8|116.82|116.78|116.86|116.8|116.82|116.78|1295
1630486940000|2021-09-01 09:02:20|116.84|116.8|116.86|116.8|116.88|116.82|116.84|116.8|3550
1630486950000|2021-09-01 09:02:30|116.84||116.84||116.84||116.84||0
1630486960000|2021-09-01 09:02:40|116.82|116.78|116.88|116.84|116.92|116.86|116.8|116.78|33221
1630486970000|2021-09-01 09:02:50||116.86||116.86||116.86||116.86|0
1630486980000|2021-09-01 09:03:00|116.9|116.88|116.94|116.88|116.94|116.88|116.9|116.88|1829
1630486990000|2021-09-01 09:03:10|116.92|116.86|116.84|116.76|116.92|116.86|116.82|116.76|36920
1630487000000|2021-09-01 09:03:20|116.82|116.78|116.82|116.78|116.84|116.8|116.8|116.78|10588
1630487010000|2021-09-01 09:03:30|116.84||116.84||116.84||116.84||9000
1630487020000|2021-09-01 09:03:40|116.82||116.84||116.84||116.82||80
1630487050000|2021-09-01 09:04:10|116.86|116.8|116.88|116.84|116.88|116.84|116.86|116.78|2454
1630487060000|2021-09-01 09:04:20|116.86|116.8|116.86|116.8|116.86|116.8|116.86|116.8|0
1630487080000|2021-09-01 09:04:40|116.88||116.88||116.88||116.88||2
1630487090000|2021-09-01 09:04:50|||||||||2980
1630487100000|2021-09-01 09:05:00|116.9|116.82|116.96|116.88|116.96|116.88|116.9|116.82|3318
1630487110000|2021-09-01 09:05:10|||||||||3025
1630487120000|2021-09-01 09:05:20|116.98|116.9|116.96|116.92|116.98|116.94|116.94|116.9|1712
1630487130000|2021-09-01 09:05:30|116.98|116.9|116.98|116.92|116.98|116.92|116.98|116.9|0
1630487140000|2021-09-01 09:05:40|116.96|116.94|116.9|116.84|117|116.94|116.88|116.84|5812
1630487150000|2021-09-01 09:05:50|116.92|116.86|116.86|116.84|116.92|116.86|116.86|116.8|14394
1630487160000|2021-09-01 09:06:00|116.88||116.86||116.88||116.86||0
1630487170000|2021-09-01 09:06:10||116.8||116.8||116.8||116.8|2240
1630487190000|2021-09-01 09:06:30|116.84|116.78|116.84|116.78|116.86|116.8|116.82|116.78|6612
1630487200000|2021-09-01 09:06:40|116.86|116.8|116.84|116.8|116.86|116.8|116.84|116.8|0
1630487210000|2021-09-01 09:06:50|116.86|116.82|116.88|116.8|116.88|116.82|116.86|116.8|1703
1630487220000|2021-09-01 09:07:00|116.86|116.78|116.86|116.8|116.86|116.8|116.86|116.76|0
1630487260000|2021-09-01 09:07:40|116.82|116.76|116.82|116.76|116.82|116.8|116.78|116.72|3670
1630487270000|2021-09-01 09:07:50|116.84|116.78|116.9|116.84|116.9|116.86|116.84|116.76|3400
1630487280000|2021-09-01 09:08:00|116.88||116.9||116.9||116.88||5500
1630487290000|2021-09-01 09:08:10|116.88|116.82|116.82|116.78|116.88|116.84|116.82|116.76|80714
1630487300000|2021-09-01 09:08:20|116.86|116.8|116.84|116.8|116.86|116.8|116.84|116.78|1733
1630487320000|2021-09-01 09:08:40|116.86|116.82|116.88|116.82|116.9|116.84|116.86|116.8|6564
1630487330000|2021-09-01 09:08:50|116.8|116.84|116.86|116.8|116.86|116.84|116.8|116.78|79000
1630487340000|2021-09-01 09:09:00|116.84|116.78|116.8|116.74|116.84|116.78|116.76|116.7|15631
1630487350000|2021-09-01 09:09:10|116.78|116.76|116.8|116.78|116.82|116.78|116.78|116.76|13836
1630487360000|2021-09-01 09:09:20|116.82|116.8|116.86|116.82|116.86|116.82|116.82|116.78|7183
1630487380000|2021-09-01 09:09:40|116.84|116.8|116.8|116.76|116.84|116.8|116.8|116.74|15282
1630487400000|2021-09-01 09:10:00|116.84||116.84||116.84||116.84||204
1630487420000|2021-09-01 09:10:20|116.82|116.72|116.8|116.72|116.82|116.72|116.78|116.72|1831
1630487430000|2021-09-01 09:10:30|116.82|116.76|116.82|116.76|116.82|116.8|116.8|116.74|20957
1630487440000|2021-09-01 09:10:40|116.8|116.78|116.82|116.78|116.82|116.78|116.8|116.76|2665
1630487460000|2021-09-01 09:11:00|116.84|116.8|116.88|116.82|116.88|116.82|116.84|116.78|0
1630487470000|2021-09-01 09:11:10||116.84||116.84||116.84||116.84|590
1630487480000|2021-09-01 09:11:20|116.9|116.86|116.86|116.8|116.92|116.88|116.84|116.8|14646
1630487490000|2021-09-01 09:11:30|116.84|116.78|116.8|116.78|116.84|116.8|116.8|116.78|21742
1630487500000|2021-09-01 09:11:40|116.82|116.8|116.84|116.8|116.84|116.8|116.82|116.8|0
1630487510000|2021-09-01 09:11:50|116.86|116.82|116.88|116.84|116.88|116.84|116.86|116.82|0
1630487520000|2021-09-01 09:12:00|116.9|116.86|116.98|116.92|116.98|116.92|116.9|116.86|8938
1630487530000|2021-09-01 09:12:10||116.9||116.9||116.9||116.9|0
1630487540000|2021-09-01 09:12:20|116.96|116.88|116.94|116.88|116.96|116.9|116.92|116.88|5803
1630487550000|2021-09-01 09:12:30|116.96||116.96||116.96||116.96||0
1630487560000|2021-09-01 09:12:40|116.98|116.9|116.98|116.92|117|116.92|116.98|116.9|2452
1630487570000|2021-09-01 09:12:50|116.96|116.9|116.96|116.9|116.96|116.9|116.96|116.9|19736
1630487580000|2021-09-01 09:13:00|116.98|116.92|116.98|116.92|116.98|116.92|116.96|116.9|10286
1630487590000|2021-09-01 09:13:10|117|116.94|116.94|116.88|117|116.94|116.92|116.88|21418
1630487600000|2021-09-01 09:13:20|116.96|116.9|116.94|116.9|117|116.96|116.94|116.88|30747
1630487610000|2021-09-01 09:13:30|116.92|116.88|116.9|116.86|116.92|116.88|116.9|116.86|1500
1630487640000|2021-09-01 09:14:00|116.88|116.84|116.84|116.8|116.88|116.84|116.84|116.8|4936
1630487670000|2021-09-01 09:14:30|||||||||4437
1630487680000|2021-09-01 09:14:40|116.82|116.78|116.8|116.78|116.82|116.78|116.8|116.78|3205
1630487700000|2021-09-01 09:15:00|116.78|116.76|116.78|116.72|116.78|116.76|116.78|116.72|11199
1630487710000|2021-09-01 09:15:10|116.8|116.74|116.84|116.78|116.88|116.82|116.8|116.74|5889
1630487720000|2021-09-01 09:15:20|116.82||116.84||116.84||116.82||0
1630487730000|2021-09-01 09:15:30|116.82||116.84||116.84||116.82||0
1630487740000|2021-09-01 09:15:40|116.82|116.8|116.84|116.78|116.84|116.8|116.82|116.78|9
1630487760000|2021-09-01 09:16:00|116.82||116.84||116.84||116.82||0
1630487770000|2021-09-01 09:16:10|116.86|116.8|116.86|116.84|116.92|116.84|116.86|116.8|5050
1630487780000|2021-09-01 09:16:20|116.88|116.82|116.86|116.84|116.88|116.84|116.86|116.8|0
1630487790000|2021-09-01 09:16:30|116.88|116.82|116.86|116.8|116.88|116.82|116.86|116.8|625
1630487800000|2021-09-01 09:16:40|116.84|116.82|116.84|116.76|116.84|116.82|116.84|116.76|1761
1630487810000|2021-09-01 09:16:50|116.86|116.78|116.86|116.8|116.86|116.8|116.86|116.78|0
1630487820000|2021-09-01 09:17:00|116.84|116.78|116.86|116.8|116.86|116.8|116.84|116.78|500
1630487830000|2021-09-01 09:17:10||116.84||116.8||116.84||116.8|2641
1630487840000|2021-09-01 09:17:20|116.84|116.78|116.86|116.8|116.86|116.8|116.84|116.78|0
1630487850000|2021-09-01 09:17:30||116.82||116.8||116.82||116.8|0
1630487860000|2021-09-01 09:17:40|116.84|116.78|116.84|116.78|116.84|116.8|116.84|116.78|213
1630487870000|2021-09-01 09:17:50||116.8||116.78||116.8||116.78|0
1630487880000|2021-09-01 09:18:00|116.86|116.8|116.88|116.82|116.88|116.82|116.86|116.8|0
1630487890000|2021-09-01 09:18:10|116.86|116.84|116.96|116.9|116.96|116.92|116.86|116.84|12078
1630487900000|2021-09-01 09:18:20|116.94||116.94||116.96||116.92||0
1630487910000|2021-09-01 09:18:30|116.96|116.92|116.98|116.92|117|116.94|116.94|116.88|7067
1630487920000|2021-09-01 09:18:40|116.96|116.94|117|116.94|117|116.94|116.96|116.94|0
1630487930000|2021-09-01 09:18:50||116.96||116.96||116.96||116.96|0
1630487940000|2021-09-01 09:19:00|||||||||2296
1630487950000|2021-09-01 09:19:10||116.98||116.96||116.98||116.96|2033
1630487960000|2021-09-01 09:19:20|116.98|116.92|117|116.96|117|116.96|116.96|116.9|16789
1630487970000|2021-09-01 09:19:30|116.98|116.94|116.96|116.9|116.98|116.94|116.96|116.9|5719
1630487980000|2021-09-01 09:19:40||116.92||116.92||116.92||116.9|0
1630487990000|2021-09-01 09:19:50|116.94|116.9|116.96|116.9|116.96|116.9|116.94|116.9|1753
1630488000000|2021-09-01 09:20:00|116.94|116.92|116.94|116.9|116.94|116.92|116.94|116.9|0
1630488010000|2021-09-01 09:20:10|116.92|116.88|116.92|116.86|116.94|116.88|116.9|116.86|3827
1630488020000|2021-09-01 09:20:20|116.9|116.84|116.9|116.82|116.9|116.84|116.88|116.82|3706
1630488030000|2021-09-01 09:20:30|116.86||116.9||116.9||116.86||1698
1630488040000|2021-09-01 09:20:40|116.88|116.84|116.94|116.88|116.96|116.9|116.88|116.84|9668
1630488050000|2021-09-01 09:20:50|116.96||116.96||116.96||116.94||2610
1630488060000|2021-09-01 09:21:00|116.94|116.86|116.94|116.88|116.96|116.88|116.92|116.86|3505
1630488070000|2021-09-01 09:21:10|116.96|116.9|116.96|116.9|116.96|116.9|116.96|116.9|0
1630488080000|2021-09-01 09:21:20||116.92||116.92||116.92||116.92|282
1630488100000|2021-09-01 09:21:40|116.94|116.9|116.96|116.9|116.96|116.92|116.94|116.9|11552
1630488110000|2021-09-01 09:21:50||116.92||116.92||116.92||116.92|0
1630488120000|2021-09-01 09:22:00|116.94|116.9|116.94|116.9|116.96|116.92|116.94|116.9|2307
1630488140000|2021-09-01 09:22:20|116.96|116.92|116.96|116.9|116.96|116.92|116.96|116.9|2178
1630488160000|2021-09-01 09:22:40|116.94|116.88|116.88|116.84|116.94|116.88|116.88|116.84|3573
1630488170000|2021-09-01 09:22:50|116.86|116.82|116.86|116.82|116.86|116.82|116.84|116.78|6902
1630488180000|2021-09-01 09:23:00|116.88|116.84|116.9|116.86|116.94|116.88|116.88|116.84|4060
1630488190000|2021-09-01 09:23:10||116.84||116.84||116.84||116.84|0
1630488200000|2021-09-01 09:23:20|||||||||6802
1630488210000|2021-09-01 09:23:30|116.88|116.82|116.88|116.82|116.9|116.84|116.88|116.82|0
1630488220000|2021-09-01 09:23:40||116.84||116.84||116.84||116.84|842
1630488230000|2021-09-01 09:23:50|||||||||500
1630488250000|2021-09-01 09:24:10|116.86|116.86|116.94|116.88|116.96|116.9|116.86|116.86|7243
1630488260000|2021-09-01 09:24:20||116.86||116.88||116.88||116.86|0
1630488300000|2021-09-01 09:25:00|116.92|116.86|116.92|116.88|116.92|116.88|116.92|116.86|0
1630488310000|2021-09-01 09:25:10|116.9|116.86|116.9|116.86|116.9|116.86|116.88|116.84|1702
1630488320000|2021-09-01 09:25:20|116.88|116.84|116.84|116.76|116.88|116.84|116.82|116.76|5860
1630488360000|2021-09-01 09:26:00|116.82||116.78||116.82||116.78||0
1630488370000|2021-09-01 09:26:10|116.8|116.74|116.78|116.74|116.8|116.74|116.78|116.74|2171
1630488380000|2021-09-01 09:26:20||116.76||116.76||116.76||116.76|32
1630488430000|2021-09-01 09:27:10|116.76|116.74|116.82|116.76|116.86|116.82|116.76|116.74|12496
1630488440000|2021-09-01 09:27:20|116.8|116.74|116.8|116.74|116.8|116.74|116.8|116.74|2230
1630488450000|2021-09-01 09:27:30|116.78||116.78||116.78||116.78||0
1630488460000|2021-09-01 09:27:40|116.8|116.76|116.82|116.76|116.82|116.76|116.8|116.76|1711
1630488470000|2021-09-01 09:27:50|116.8|116.74|116.82|116.74|116.82|116.76|116.8|116.74|8
1630488480000|2021-09-01 09:28:00|116.8|116.76|116.82|116.76|116.82|116.78|116.8|116.74|1182
1630488500000|2021-09-01 09:28:20|116.84|116.8|116.82|116.78|116.9|116.82|116.82|116.78|6936
1630488530000|2021-09-01 09:28:50|116.84|116.8|116.82|116.78|116.84|116.8|116.82|116.78|837
1630488540000|2021-09-01 09:29:00|116.84||116.82||116.84||116.82||0
1630488580000|2021-09-01 09:29:40|116.84||116.82||116.84||116.82||0
1630488590000|2021-09-01 09:29:50|116.8|116.76|116.8|116.76|116.8|116.78|116.78|116.74|2001
1630488600000|2021-09-01 09:30:00|116.78|116.74|116.78|116.74|116.78|116.74|116.78|116.74|1500
1630488610000|2021-09-01 09:30:10|116.76|116.72|116.72|116.66|116.8|116.74|116.7|116.66|13303
1630488620000|2021-09-01 09:30:20|116.7|116.64|116.72|116.68|116.72|116.68|116.7|116.64|0
1630488630000|2021-09-01 09:30:30|116.74|116.7|116.78|116.7|116.78|116.72|116.74|116.68|338
1630488640000|2021-09-01 09:30:40|116.76|116.68|116.76|116.7|116.76|116.7|116.74|116.68|0
1630488650000|2021-09-01 09:30:50|116.74|116.68|116.74|116.68|116.74|116.68|116.74|116.68|0
1630488660000|2021-09-01 09:31:00|116.76|116.7|116.8|116.74|116.8|116.74|116.76|116.7|29
1630488680000|2021-09-01 09:31:20|116.78|116.72|116.82|116.78|116.82|116.78|116.78|116.72|6442
1630488690000|2021-09-01 09:31:30|116.84|116.76|116.82|116.76|116.84|116.76|116.82|116.74|47664
1630488720000|2021-09-01 09:32:00|116.8|116.74|116.78|116.72|116.8|116.76|116.76|116.7|3571
1630488730000|2021-09-01 09:32:10|116.8|116.74|116.78|116.72|116.8|116.74|116.78|116.72|843
1630488740000|2021-09-01 09:32:20|||||||||1951
1630488770000|2021-09-01 09:32:50|116.76|116.7|116.74|116.68|116.76|116.7|116.7|116.66|3911
1630488780000|2021-09-01 09:33:00|116.76|116.7|116.74|116.68|116.76|116.7|116.74|116.68|0
1630488790000|2021-09-01 09:33:10|116.76|116.7|116.8|116.74|116.82|116.74|116.76|116.7|0
1630488800000|2021-09-01 09:33:20|116.78|116.72|116.78|116.72|116.78|116.72|116.78|116.7|40
1630488810000|2021-09-01 09:33:30|||||||||40000
1630488830000|2021-09-01 09:33:50|116.7|116.7|116.76|116.7|116.76|116.7|116.7|116.68|35991
1630488840000|2021-09-01 09:34:00|116.74|116.68|116.66|116.62|116.74|116.68|116.64|116.58|3822
1630488850000|2021-09-01 09:34:10|116.68|116.64|116.68|116.62|116.7|116.64|116.68|116.62|5818
1630488860000|2021-09-01 09:34:20|116.7|116.64|116.7|116.64|116.7|116.64|116.7|116.64|10
1630488870000|2021-09-01 09:34:30|116.72|116.66|116.7|116.62|116.74|116.66|116.7|116.62|0
1630488880000|2021-09-01 09:34:40|116.68|116.64|116.62|116.56|116.68|116.64|116.62|116.54|2527
1630488890000|2021-09-01 09:34:50|116.64|116.6|116.66|116.6|116.66|116.6|116.64|116.6|1106
1630488900000|2021-09-01 09:35:00|116.64|116.56|116.62|116.56|116.64|116.56|116.6|116.54|3300
1630488910000|2021-09-01 09:35:10||116.54||116.54||116.56||116.54|1000
1630488920000|2021-09-01 09:35:20||116.56||116.54||116.56||116.54|0
1630488930000|2021-09-01 09:35:30||116.56||116.54||116.56||116.54|429
1630488950000|2021-09-01 09:35:50|116.6|116.56|116.6|116.56|116.6|116.56|116.58|116.56|0
1630488960000|2021-09-01 09:36:00|116.62||116.6||116.62||116.6||0
1630488970000|2021-09-01 09:36:10|116.58|116.54|116.58|116.54|116.58|116.54|116.56|116.54|1500
1630488980000|2021-09-01 09:36:20|116.56|116.52|116.58|116.52|116.58|116.52|116.56|116.5|3500
1630488990000|2021-09-01 09:36:30|116.6||116.6||116.6||116.6||0
1630489000000|2021-09-01 09:36:40|116.58|116.5|116.56|116.5|116.58|116.5|116.56|116.5|103
1630489010000|2021-09-01 09:36:50|116.58|116.52|116.58|116.5|116.58|116.52|116.58|116.5|0
1630489020000|2021-09-01 09:37:00||116.52||116.5||116.52||116.5|0
1630489030000|2021-09-01 09:37:10|116.56||116.54||116.56||116.54||0
1630489040000|2021-09-01 09:37:20|||||||||1925
1630489060000|2021-09-01 09:37:40|||||||||416
1630489110000|2021-09-01 09:38:30|116.52|116.48|116.48|116.42|116.52|116.48|116.48|116.42|2430
1630489120000|2021-09-01 09:38:40|116.5|116.44|116.5|116.44|116.56|116.52|116.5|116.44|9026
1630489140000|2021-09-01 09:39:00|116.48|116.42|116.46|116.4|116.48|116.42|116.46|116.4|0
1630489150000|2021-09-01 09:39:10||116.42||116.4||116.42||116.4|10
1630489160000|2021-09-01 09:39:20||116.42||116.42||116.42||116.42|0
1630489170000|2021-09-01 09:39:30|116.44|116.4|116.4|116.34|116.44|116.4|116.38|116.34|11066
1630489190000|2021-09-01 09:39:50|116.38|116.3|116.36|116.3|116.38|116.3|116.36|116.3|2500
1630489200000|2021-09-01 09:40:00|116.34|116.32|116.36|116.3|116.38|116.32|116.34|116.3|7240
1630489210000|2021-09-01 09:40:10||116.32||116.32||116.32||116.32|0
1630489220000|2021-09-01 09:40:20|116.38|116.34|116.4|116.34|116.4|116.36|116.38|116.34|13406
1630489230000|2021-09-01 09:40:30|116.38|116.36|116.38|116.32|116.38|116.36|116.38|116.32|0
1630489280000|2021-09-01 09:41:20|116.36|116.3|116.38|116.32|116.4|116.36|116.32|116.3|10381
1630489290000|2021-09-01 09:41:30||116.34||116.32||116.34||116.32|4014
1630489300000|2021-09-01 09:41:40|116.36||116.36||116.36||116.36||0
1630489310000|2021-09-01 09:41:50|116.38|116.34|116.46|116.4|116.46|116.4|116.38|116.34|11750
1630489320000|2021-09-01 09:42:00|116.44||116.44||116.44||116.44||0
1630489370000|2021-09-01 09:42:50|116.42|116.38|116.4|116.34|116.42|116.38|116.36|116.32|4508
1630489380000|2021-09-01 09:43:00|116.42|116.36|116.42|116.36|116.42|116.36|116.4|116.36|50
1630489390000|2021-09-01 09:43:10|116.4||116.42||116.42||116.38||2570
1630489400000|2021-09-01 09:43:20|116.38||116.38||116.38||116.38||10000
1630489410000|2021-09-01 09:43:30|116.4|116.34|116.42|116.36|116.42|116.36|116.4|116.3|10778
1630489420000|2021-09-01 09:43:40||116.38||116.38||116.38||116.38|1359
1630489430000|2021-09-01 09:43:50|116.44|116.4|116.46|116.4|116.48|116.4|116.44|116.4|651
1630489440000|2021-09-01 09:44:00|116.48||116.46||116.48||116.46||63
1630489460000|2021-09-01 09:44:20|116.44|116.38|116.4|116.36|116.44|116.38|116.38|116.34|30177
1630489470000|2021-09-01 09:44:30|116.38||116.4||116.44||116.38||6401
1630489480000|2021-09-01 09:44:40|||||||||1371
1630489490000|2021-09-01 09:44:50|116.38|116.34|116.4|116.36|116.4|116.36|116.36|116.34|5945
1630489510000|2021-09-01 09:45:10|116.38|116.34|116.4|116.34|116.4|116.34|116.36|116.3|13624
1630489520000|2021-09-01 09:45:20|116.38|116.32|116.4|116.34|116.4|116.34|116.38|116.3|8241
1630489530000|2021-09-01 09:45:30|116.38|116.3|116.38|116.32|116.4|116.32|116.36|116.28|6417
1630489540000|2021-09-01 09:45:40|116.4|116.34|116.4|116.34|116.4|116.34|116.38|116.34|200
1630489550000|2021-09-01 09:45:50||116.36||116.34||116.36||116.34|880
1630489560000|2021-09-01 09:46:00|116.38|116.32|116.34|116.28|116.38|116.32|116.34|116.26|9446
1630489570000|2021-09-01 09:46:10|116.32|116.26|116.32|116.26|116.32|116.26|116.32|116.26|0
1630489600000|2021-09-01 09:46:40|116.3|116.28|116.3|116.26|116.3|116.28|116.3|116.26|7340
1630489610000|2021-09-01 09:46:50|116.32|116.28|116.3|116.26|116.34|116.28|116.3|116.26|343
1630489620000|2021-09-01 09:47:00|116.32|116.28|116.32|116.26|116.32|116.28|116.32|116.26|0
1630489630000|2021-09-01 09:47:10|116.34|116.28|116.32|116.28|116.34|116.28|116.3|116.26|4352
1630489640000|2021-09-01 09:47:20|116.34|116.3|116.36|116.3|116.36|116.32|116.32|116.28|6377
1630489650000|2021-09-01 09:47:30|116.34|116.28|116.34|116.28|116.34|116.28|116.3|116.26|1587
1630489660000|2021-09-01 09:47:40|116.3||116.3||116.3||116.3||200
1630489680000|2021-09-01 09:48:00|116.34|116.3|116.34|116.28|116.36|116.3|116.34|116.28|1564
1630489690000|2021-09-01 09:48:10|116.36|116.3|116.36|116.3|116.36|116.32|116.36|116.3|46
1630489700000|2021-09-01 09:48:20||116.32||116.3||116.32||116.3|2132
1630489710000|2021-09-01 09:48:30||116.32||116.3||116.32||116.3|0
1630489720000|2021-09-01 09:48:40||116.32||116.3||116.32||116.3|4
1630489730000|2021-09-01 09:48:50||116.32||116.32||116.32||116.32|0
1630489740000|2021-09-01 09:49:00||116.3||116.3||116.3||116.3|0
1630489750000|2021-09-01 09:49:10||116.32||116.32||116.32||116.32|2
1630489760000|2021-09-01 09:49:20|116.34|116.3|116.36|116.32|116.36|116.32|116.34|116.28|363
1630489770000|2021-09-01 09:49:30|116.34|116.3|116.34|116.3|116.36|116.3|116.34|116.28|734
1630489780000|2021-09-01 09:49:40|116.36|116.28|116.36|116.32|116.36|116.32|116.36|116.28|64
1630489790000|2021-09-01 09:49:50||116.3||116.3||116.3||116.3|0
1630489800000|2021-09-01 09:50:00||116.32||116.3||116.32||116.3|0
1630489830000|2021-09-01 09:50:30|||||||||855
1630489850000|2021-09-01 09:50:50||116.32||116.3||116.32||116.3|1500
1630489870000|2021-09-01 09:51:10|116.34|116.28|116.28|116.22|116.34|116.28|116.26|116.2|12732
1630489880000|2021-09-01 09:51:20|116.26||116.28||116.28||116.26||0
1630489890000|2021-09-01 09:51:30|116.26||116.26||116.28||116.26||0
1630489900000|2021-09-01 09:51:40|116.28||116.26||116.28||116.26||0
1630489910000|2021-09-01 09:51:50|116.28|116.24|116.28|116.24|116.3|116.24|116.28|116.22|160
1630489920000|2021-09-01 09:52:00|116.26|116.22|116.26|116.22|116.26|116.22|116.26|116.22|0
1630489940000|2021-09-01 09:52:20|116.24|116.2|116.26|116.2|116.26|116.2|116.24|116.2|4758
1630489950000|2021-09-01 09:52:30|116.28|116.22|116.28|116.22|116.3|116.26|116.28|116.22|6593
1630489960000|2021-09-01 09:52:40|||||||||2314
1630489970000|2021-09-01 09:52:50|116.3|116.2|116.3|116.24|116.3|116.24|116.3|116.2|345
1630489980000|2021-09-01 09:53:00|116.28|116.22|116.3|116.24|116.3|116.24|116.28|116.22|0
1630489990000|2021-09-01 09:53:10|116.28|116.26|116.28|116.24|116.28|116.26|116.28|116.24|0
1630490000000|2021-09-01 09:53:20|116.3|116.26|116.3|116.24|116.3|116.26|116.3|116.24|500
1630490010000|2021-09-01 09:53:30|116.28||116.28||116.28||116.28||0
1630490020000|2021-09-01 09:53:40|||||||||1707
1630490040000|2021-09-01 09:54:00|||||||||638
1630490050000|2021-09-01 09:54:10|116.3|116.26|116.3|116.26|116.3|116.26|116.3|116.26|1785
1630490060000|2021-09-01 09:54:20||116.24||116.26||116.26||116.24|0
1630490070000|2021-09-01 09:54:30|116.32|116.28|116.32|116.28|116.34|116.28|116.32|116.26|1820
1630490080000|2021-09-01 09:54:40|116.3|116.26|116.28|116.24|116.3|116.26|116.28|116.24|1
1630490090000|2021-09-01 09:54:50|116.3||116.28||116.3||116.28||0
1630490110000|2021-09-01 09:55:10|116.26|116.22|116.26|116.2|116.26|116.22|116.24|116.2|2114
1630490120000|2021-09-01 09:55:20|116.28|116.22|116.26|116.2|116.28|116.22|116.2|116.14|19870
1630490130000|2021-09-01 09:55:30|116.24||116.26||116.26||116.24||0
1630490140000|2021-09-01 09:55:40|116.28|116.22|116.36|116.3|116.36|116.3|116.28|116.22|2798
1630490150000|2021-09-01 09:55:50|116.38||116.36||116.38||116.36||550
1630490170000|2021-09-01 09:56:10|116.38||116.38||116.38||116.38||9
1630490180000|2021-09-01 09:56:20|116.36|116.28|116.32|116.28|116.36|116.3|116.3|116.28|2026
1630490190000|2021-09-01 09:56:30|116.3|116.26|116.32|116.26|116.32|116.26|116.28|116.24|5840
1630490200000|2021-09-01 09:56:40||116.28||116.28||116.28||116.26|77
1630490210000|2021-09-01 09:56:50||116.26||116.26||116.26||116.26|60
1630490220000|2021-09-01 09:57:00||116.28||116.28||116.28||116.26|429
1630490230000|2021-09-01 09:57:10||116.26||116.28||116.28||116.26|0
1630490240000|2021-09-01 09:57:20||116.26||116.28||116.28||116.26|0
1630490250000|2021-09-01 09:57:30|116.3|116.26|116.3|116.24|116.3|116.26|116.3|116.24|0
1630490260000|2021-09-01 09:57:40|116.32|116.26|116.3|116.24|116.32|116.26|116.26|116.22|5239
1630490270000|2021-09-01 09:57:50||116.22||116.24||116.24||116.22|10123
1630490280000|2021-09-01 09:58:00|116.28||116.3||116.3||116.28||171
1630490290000|2021-09-01 09:58:10|116.28||116.28||116.28||116.28||0
1630490300000|2021-09-01 09:58:20|116.3|116.26|116.4|116.34|116.4|116.34|116.28|116.26|3775
1630490310000|2021-09-01 09:58:30|116.38|116.32|116.36|116.32|116.38|116.32|116.36|116.3|0
1630490320000|2021-09-01 09:58:40|116.34|116.3|116.34|116.28|116.36|116.3|116.32|116.26|2
1630490330000|2021-09-01 09:58:50|116.36|116.3|116.34|116.3|116.38|116.3|116.34|116.3|0
1630490350000|2021-09-01 09:59:10|116.36|116.32|116.36|116.34|116.36|116.34|116.36|116.32|180
1630490380000|2021-09-01 09:59:40|116.34|116.3|116.34|116.28|116.34|116.3|116.32|116.28|1550
1630490390000|2021-09-01 09:59:50|116.32||116.32||116.32||116.32||870
1630490400000|2021-09-01 10:00:00|116.3|116.26|116.34|116.28|116.34|116.28|116.3|116.24|3299
1630490410000|2021-09-01 10:00:10|116.32|116.26|116.34|116.28|116.34|116.3|116.32|116.26|250
1630490420000|2021-09-01 10:00:20|116.32|116.26|116.34|116.28|116.34|116.28|116.32|116.26|2590
1630490430000|2021-09-01 10:00:30|116.32|116.26|116.3|116.26|116.32|116.26|116.3|116.24|0
1630490440000|2021-09-01 10:00:40|116.3|116.21|116.32|116.23|116.37|116.28|116.3|116.21|0
1630490450000|2021-09-01 10:00:50|116.37|116.28|116.32|116.23|116.37|116.28|116.32|116.23|0
1630490460000|2021-09-01 10:01:00|116.37|116.28|116.34|116.23|116.39|116.28|116.34|116.23|0
1630490470000|2021-09-01 10:01:10|116.39|116.28|116.34|116.25|116.39|116.28|116.34|116.23|0
1630490480000|2021-09-01 10:01:20|116.39|116.28|116.34|116.25|116.39|116.28|116.34|116.25|0
1630490490000|2021-09-01 10:01:30|116.37|116.28|116.37|116.28|116.37|116.28|116.37|116.28|4098
1630490500000|2021-09-01 10:01:40|116.32|116.23|116.32|116.23|116.32|116.23|116.32|116.23|0
1630490510000|2021-09-01 10:01:50|116.37|116.28|116.35|116.28|116.37|116.28|116.3|116.23|0
1630490530000|2021-09-01 10:02:10|116.3|116.23|116.35|116.28|116.35|116.28|116.3|116.23|0
1630490540000|2021-09-01 10:02:20|116.3|116.23|116.3|116.21|116.37|116.28|116.3|116.21|466
1630490560000|2021-09-01 10:02:40|116.35|116.26|116.3|116.21|116.35|116.26|116.3|116.21|0
1630490570000|2021-09-01 10:02:50|116.35|116.26|116.35|116.26|116.35|116.26|116.35|116.26|0
1630490580000|2021-09-01 10:03:00|116.3|116.21|116.32|116.21|116.37|116.26|116.3|116.21|0
1630490590000|2021-09-01 10:03:10|116.35|116.26|116.35|116.26|116.35|116.26|116.3|116.21|0
1630490600000|2021-09-01 10:03:20|116.3|116.21|116.35|116.26|116.35|116.26|116.3|116.21|0
1630490610000|2021-09-01 10:03:30|116.3|116.28|116.3|116.21|116.35|116.28|116.3|116.21|606
1630490620000|2021-09-01 10:03:40|116.35|116.26|116.28|116.21|116.35|116.26|116.28|116.21|0
1630490630000|2021-09-01 10:03:50|116.35|116.26|116.3|116.21|116.35|116.26|116.3|116.21|0
1630490640000|2021-09-01 10:04:00|116.35|116.26|116.35|116.26|116.35|116.26|116.3|116.21|0
1630490650000|2021-09-01 10:04:10|116.33||116.35||116.35||116.33||1500
1630490660000|2021-09-01 10:04:20|116.32|116.21|116.37|116.26|116.37|116.26|116.32|116.21|0
1630490670000|2021-09-01 10:04:30|116.32|116.21|116.32|116.21|116.32|116.21|116.32|116.21|0
1630490680000|2021-09-01 10:04:40|116.37|116.26|116.37|116.26|116.37|116.26|116.32|116.21|0
1630490690000|2021-09-01 10:04:50|116.35||116.35||116.35||116.35||0
1630490700000|2021-09-01 10:05:00|116.3|116.21|116.37|116.26|116.37|116.26|116.3|116.21|0
1630490710000|2021-09-01 10:05:10|116.32|116.21|116.32|116.21|116.37|116.26|116.32|116.21|0
1630490720000|2021-09-01 10:05:20|116.34|116.23|116.22|116.15|116.39|116.28|116.22|116.15|1155
1630490730000|2021-09-01 10:05:30|116.27|116.13|116.27|116.18|116.27|116.18|116.22|116.13|665
1630490740000|2021-09-01 10:05:40|116.22|116.13|116.31|116.2|116.31|116.2|116.22|116.13|0
1630490750000|2021-09-01 10:05:50|116.26|116.15|116.29|116.18|116.31|116.2|116.26|116.15|0
1630490760000|2021-09-01 10:06:00|116.31|116.2|116.31|116.18|116.31|116.2|116.26|116.13|0
1630490770000|2021-09-01 10:06:10|116.22|116.11|116.27|116.16|116.27|116.16|116.22|116.11|0
1630490780000|2021-09-01 10:06:20|116.2|116.09|116.29|116.18|116.31|116.18|116.2|116.09|0
1630490790000|2021-09-01 10:06:30|116.27|116.13|116.22|116.09|116.27|116.16|116.22|116.09|0
1630490800000|2021-09-01 10:06:40|116.27|116.14|116.22|116.11|116.27|116.16|116.22|116.11|0
1630490810000|2021-09-01 10:06:50|116.27|116.16|116.22|116.11|116.27|116.16|116.22|116.11|0
1630490820000|2021-09-01 10:07:00|116.27|116.16|116.22|116.11|116.27|116.16|116.22|116.11|0
1630490830000|2021-09-01 10:07:10|116.27|116.16|116.22|116.11|116.27|116.16|116.22|116.11|0
1630490840000|2021-09-01 10:07:20|116.27|116.16|116.27|116.16|116.27|116.16|116.22|116.09|0
1630490850000|2021-09-01 10:07:30|116.22|116.11|116.25|116.14|116.27|116.16|116.2|116.09|0
1630490860000|2021-09-01 10:07:40|116.2|116.09|116.27|116.16|116.27|116.16|116.2|116.09|0
1630490870000|2021-09-01 10:07:50|116.22|116.11|116.27|116.16|116.27|116.16|116.22|116.11|0
1630490880000|2021-09-01 10:08:00|116.22|116.11|116.27|116.16|116.27|116.16|116.22|116.11|0
1630490890000|2021-09-01 10:08:10|116.22|116.11|116.27|116.16|116.27|116.16|116.22|116.11|0
1630490900000|2021-09-01 10:08:20|116.18|116.07|116.18|116.07|116.23|116.12|116.18|116.07|850
1630490910000|2021-09-01 10:08:30|116.23|116.12|116.18|116.07|116.23|116.12|116.18|116.07|0
1630490920000|2021-09-01 10:08:40|116.23|116.12|116.16|116.07|116.23|116.12|116.16|116.07|0
1630490940000|2021-09-01 10:09:00|116.21|116.12|116.17|116.1|116.21|116.12|116.12|116.01|4712
1630490960000|2021-09-01 10:09:20|116.12|116.06|116.17|116.08|116.17|116.08|116.12|116.01|150
1630490970000|2021-09-01 10:09:30|116.21|116.14|116.28|116.15|116.33|116.2|116.16|116.09|5581
1630490980000|2021-09-01 10:09:40|116.26|116.2|116.26|116.15|116.33|116.24|116.24|116.15|600
1630490990000|2021-09-01 10:09:50|116.31|116.18|116.24|116.13|116.31|116.2|116.24|116.13|0
1630491000000|2021-09-01 10:10:00|116.29|116.18|116.29|116.18|116.29|116.18|116.24|116.13|0
1630491010000|2021-09-01 10:10:10|116.24|116.13|116.24|116.13|116.24|116.13|116.24|116.13|0
1630491020000|2021-09-01 10:10:20|116.29|116.2|116.33|116.22|116.35|116.24|116.24|116.15|1797
1630491030000|2021-09-01 10:10:30|116.28|116.17|116.28|116.15|116.33|116.22|116.28|116.15|0
1630491040000|2021-09-01 10:10:40|116.33|116.22|116.33|116.22|116.33|116.22|116.28|116.17|0
1630491050000|2021-09-01 10:10:50|116.28|116.17|116.24|116.13|116.28|116.17|116.24|116.13|1075
1630491060000|2021-09-01 10:11:00|116.29|116.18|116.29|116.18|116.29|116.18|116.29|116.18|0
1630491070000|2021-09-01 10:11:10|116.24|116.13|116.24|116.13|116.29|116.18|116.24|116.13|0
1630491080000|2021-09-01 10:11:20|116.29|116.18|116.29|116.18|116.29|116.18|116.22|116.13|0
1630491090000|2021-09-01 10:11:30|116.24|116.13|116.24|116.13|116.33|116.2|116.24|116.13|0
1630491100000|2021-09-01 10:11:40|116.29|116.18|116.23|116.1|116.29|116.18|116.23|116.1|628
1630491110000|2021-09-01 10:11:50|116.18|116.05|116.22|116.11|116.25|116.16|116.18|116.05|0
1630491120000|2021-09-01 10:12:00|116.27|116.16|116.27|116.14|116.27|116.16|116.18|116.07|3286
1630491130000|2021-09-01 10:12:10|116.22|116.09|116.22|116.09|116.22|116.09|116.22|116.09|0
1630491150000|2021-09-01 10:12:30|116.27|116.14|116.22|116.09|116.27|116.14|116.22|116.09|0
1630491160000|2021-09-01 10:12:40|116.27|116.14|116.27|116.14|116.27|116.14|116.22|116.09|0
1630491170000|2021-09-01 10:12:50|116.22|116.09|116.27|116.14|116.27|116.14|116.22|116.09|0
1630491180000|2021-09-01 10:13:00|116.22|116.09|116.27|116.14|116.27|116.14|116.22|116.09|0
1630491190000|2021-09-01 10:13:10|116.25|116.09|116.27|116.14|116.27|116.14|116.2|116.09|0
1630491200000|2021-09-01 10:13:20|116.22|116.09|116.22|116.09|116.27|116.14|116.22|116.09|0
1630491210000|2021-09-01 10:13:30|116.27|116.14|116.27|116.14|116.27|116.14|116.22|116.09|0
1630491220000|2021-09-01 10:13:40|116.22|116.07|116.16|116.05|116.27|116.12|116.16|116.05|0
1630491230000|2021-09-01 10:13:50|116.17|116.08|116.17|116.08|116.17|116.08|116.12|116.03|1138
1630491240000|2021-09-01 10:14:00|116.12|116.03|116.12|116.03|116.17|116.08|116.12|116.03|1500
1630491250000|2021-09-01 10:14:10|116.17|116.08|116.15|116.08|116.17|116.08|116.1|116.03|0
1630491260000|2021-09-01 10:14:20|116.12|116.03|116.13|116.06|116.13|116.06|116.08|116.01|1
1630491270000|2021-09-01 10:14:30|116.08|116.01|116.04|115.97|116.11|116.04|116.04|115.97|2287
1630491280000|2021-09-01 10:14:40|116.11|116.02|116.11|116|116.11|116.02|116.04|115.95|0
1630491290000|2021-09-01 10:14:50|116.06|115.95|116.06|115.95|116.06|115.95|116.06|115.95|0
1630491300000|2021-09-01 10:15:00|116.11|116|116.11|116|116.11|116|116.06|115.95|0
1630491310000|2021-09-01 10:15:10|116.06|115.95|116.06|115.95|116.11|116|116.06|115.95|0
1630491320000|2021-09-01 10:15:20|116.11|116|116.11|116|116.11|116|116.11|116|0
1630491330000|2021-09-01 10:15:30|116.06|115.95|116.06|115.95|116.11|116|116.06|115.95|0
1630491340000|2021-09-01 10:15:40|116.11|116|116.11|116|116.11|116|116.11|116|0
1630491360000|2021-09-01 10:16:00|116.04||116.06||116.06||116.04||0
1630491380000|2021-09-01 10:16:20|||||||||1969
1630491390000|2021-09-01 10:16:30|116.04|116.02|116.02|115.98|116.06|116.02|116.02|115.98|2415
1630491400000|2021-09-01 10:16:40|116.04||116.04||116.04||116.04||0
1630491410000|2021-09-01 10:16:50|||||||||276
1630491480000|2021-09-01 10:18:00|116.02|116|116.06|116.02|116.06|116.04|116.02|116|3634
1630491530000|2021-09-01 10:18:50|116.04|116|116.02|115.98|116.04|116|116.02|115.98|5250
1630491540000|2021-09-01 10:19:00|116|115.96|116.06|116|116.06|116.02|116|115.96|6233
1630491550000|2021-09-01 10:19:10|116.04||116.06||116.06||116.04||0
1630491560000|2021-09-01 10:19:20|116.04||116.04||116.04||116.04||2000
1630491580000|2021-09-01 10:19:40|116.02|115.98|116.02|115.96|116.02|115.98|116.02|115.96|7
1630491590000|2021-09-01 10:19:50|116||116||116||115.98||3
1630491600000|2021-09-01 10:20:00|116.02||116.02||116.02||116.02||0
1630491610000|2021-09-01 10:20:10|116.06|115.98|116.06|115.98|116.06|116.02|116.04|115.98|97
1630491620000|2021-09-01 10:20:20|116.04||116.04||116.04||116.04||3000
1630491640000|2021-09-01 10:20:40|116.06||116.06||116.06||116.06||15000
1630491660000|2021-09-01 10:21:00|||||||||311
1630491740000|2021-09-01 10:22:20|116.08|116|116.1|116.06|116.1|116.06|116.08|116|12313
1630491750000|2021-09-01 10:22:30||116.04||116.06||116.06||116.04|0
1630491810000|2021-09-01 10:23:30|116.08|116.04|116.04|116|116.08|116.04|116.04|116|7508
1630491820000|2021-09-01 10:23:40||116.02||116.02||116.02||116.02|208
1630491830000|2021-09-01 10:23:50||116||115.98||116||115.98|0
1630491840000|2021-09-01 10:24:00|116.02|115.96|116|115.96|116.02|115.96|116|115.96|0
1630491850000|2021-09-01 10:24:10|116.04|115.98|116.02|115.96|116.04|116|116.02|115.96|25650
1630491860000|2021-09-01 10:24:20|116.04|115.98|116.04|115.98|116.06|115.98|116.02|115.98|0
1630491880000|2021-09-01 10:24:40|116.02||116.04||116.04||116.02||0
1630491900000|2021-09-01 10:25:00|116.02|115.96|116.02|115.98|116.02|115.98|116.02|115.96|1846
1630491910000|2021-09-01 10:25:10||115.96||115.96||115.96||115.96|522
1630491920000|2021-09-01 10:25:20||115.98||115.98||115.98||115.98|0
1630491930000|2021-09-01 10:25:30||115.96||116||116||115.96|0
1630491940000|2021-09-01 10:25:40|116.04||116.04||116.04||116.04||1000
1630491950000|2021-09-01 10:25:50|116.06||116.06||116.06||116.06||0
1630491960000|2021-09-01 10:26:00|116.04||116.04||116.06||116.04||0
1630491970000|2021-09-01 10:26:10|116.02|115.98|116.04|115.96|116.04|115.98|116.02|115.96|2000
1630491980000|2021-09-01 10:26:20||115.98||116||116||115.98|0
1630492000000|2021-09-01 10:26:40|||||||||1000
1630492060000|2021-09-01 10:27:40|||||||||700
1630492090000|2021-09-01 10:28:10|||||||||1000
1630492100000|2021-09-01 10:28:20|116.06|116.02|116.06|116.04|116.06|116.04|116.04|116|4213
1630492120000|2021-09-01 10:28:40|116.08|116.06|116.08|116.04|116.08|116.06|116.08|116.04|5067
1630492140000|2021-09-01 10:29:00|||||||||2500
1630492160000|2021-09-01 10:29:20|116.1|116.06|116.16|116.1|116.2|116.14|116.1|116.06|10843
1630492170000|2021-09-01 10:29:30|116.14|116.08|116.14|116.06|116.14|116.08|116.14|116.06|0
1630492180000|2021-09-01 10:29:40|116.16|116.08|116.18|116.1|116.18|116.1|116.16|116.08|0
1630492190000|2021-09-01 10:29:50||116.12||116.12||116.12||116.12|2627
1630492200000|2021-09-01 10:30:00|116.16|116.1|116.14|116.1|116.16|116.1|116.12|116.06|9880
1630492210000|2021-09-01 10:30:10|116.16||116.14||116.16||116.14||0
1630492220000|2021-09-01 10:30:20||116.12||116.1||116.12||116.1|2000
1630492230000|2021-09-01 10:30:30|116.18|116.12|116.22|116.16|116.22|116.16|116.18|116.12|170
1630492240000|2021-09-01 10:30:40|116.2|116.14|116.18|116.12|116.2|116.14|116.16|116.12|0
1630492250000|2021-09-01 10:30:50||116.14||116.12||116.14||116.12|0
1630492260000|2021-09-01 10:31:00|116.16|116.14|116.22|116.16|116.22|116.16|116.12|116.1|3161
1630492270000|2021-09-01 10:31:10|116.2|116.12|116.18|116.12|116.2|116.12|116.16|116.12|2000
1630492280000|2021-09-01 10:31:20|116.16|116.1|116.16|116.1|116.18|116.1|116.16|116.1|5000
1630492290000|2021-09-01 10:31:30||116.12||116.1||116.12||116.1|0
1630492300000|2021-09-01 10:31:40||116.12||116.12||116.12||116.12|420
1630492320000|2021-09-01 10:32:00|116.18|116.14|116.22|116.2|116.26|116.2|116.18|116.14|4
1630492330000|2021-09-01 10:32:10|116.24||116.24||116.24||116.24||100
1630492340000|2021-09-01 10:32:20|116.26|116.22|116.28|116.22|116.3|116.24|116.26|116.22|0
1630492350000|2021-09-01 10:32:30|116.3|116.24|116.34|116.28|116.34|116.28|116.3|116.24|0
1630492360000|2021-09-01 10:32:40|116.32|116.3|116.36|116.3|116.38|116.3|116.32|116.3|53
1630492370000|2021-09-01 10:32:50|116.38|116.32|116.4|116.34|116.42|116.34|116.38|116.3|684
1630492390000|2021-09-01 10:33:10|116.42|116.36|116.42|116.34|116.42|116.36|116.42|116.34|0
1630492400000|2021-09-01 10:33:20|116.4||116.42||116.42||116.4||865
1630492410000|2021-09-01 10:33:30|116.4|116.32|116.38|116.34|116.42|116.34|116.38|116.32|0
1630492420000|2021-09-01 10:33:40|116.4|116.36|116.4|116.36|116.42|116.36|116.4|116.36|1005
1630492440000|2021-09-01 10:34:00|116.38|116.38|116.34|116.28|116.38|116.38|116.34|116.28|12795
1630492450000|2021-09-01 10:34:10|116.36|116.3|116.36|116.3|116.36|116.3|116.36|116.28|0
1630492460000|2021-09-01 10:34:20|116.34|116.28|116.34|116.28|116.36|116.3|116.34|116.28|1720
1630492470000|2021-09-01 10:34:30|116.36|116.3|116.36|116.3|116.36|116.3|116.36|116.3|11
1630492480000|2021-09-01 10:34:40|116.34||116.34||116.34||116.34||0
1630492490000|2021-09-01 10:34:50|116.36|116.28|116.32|116.26|116.36|116.28|116.3|116.24|4212
1630492500000|2021-09-01 10:35:00|116.3|116.28|116.26|116.2|116.3|116.28|116.26|116.18|2655
1630492510000|2021-09-01 10:35:10|116.24|116.18|116.24|116.18|116.24|116.18|116.24|116.18|0
1630492520000|2021-09-01 10:35:20|116.26|116.2|116.26|116.2|116.26|116.2|116.26|116.18|1859
1630492530000|2021-09-01 10:35:30|116.28|116.22|116.4|116.32|116.4|116.32|116.28|116.22|8616
1630492540000|2021-09-01 10:35:40|116.38|116.34|116.44|116.36|116.44|116.36|116.38|116.34|0
1630492550000|2021-09-01 10:35:50|116.42||116.42||116.42||116.42||0
1630492560000|2021-09-01 10:36:00|||||||||500
1630492570000|2021-09-01 10:36:10|116.4|116.34|116.36|116.3|116.4|116.34|116.36|116.3|0
1630492580000|2021-09-01 10:36:20|116.38|116.32|116.38|116.32|116.38|116.32|116.38|116.32|0
1630492590000|2021-09-01 10:36:30|116.36||116.38||116.38||116.36||2565
1630492600000|2021-09-01 10:36:40|116.4|116.34|116.4|116.34|116.42|116.36|116.4|116.34|0
1630492610000|2021-09-01 10:36:50||116.36||116.36||116.38||116.36|0
1630492620000|2021-09-01 10:37:00||116.34||116.36||116.36||116.34|4
1630492630000|2021-09-01 10:37:10||116.34||116.36||116.36||116.34|0
1630492660000|2021-09-01 10:37:40||116.38||116.36||116.38||116.36|295
1630492680000|2021-09-01 10:38:00|116.38|116.38|116.4|116.36|116.4|116.38|116.38|116.36|2000
1630492690000|2021-09-01 10:38:10|116.42||116.4||116.42||116.4||0
1630492700000|2021-09-01 10:38:20|116.38|116.32|116.36|116.32|116.38|116.32|116.36|116.32|9476
1630492710000|2021-09-01 10:38:30|116.34|116.34|116.4|116.34|116.4|116.34|116.34|116.34|1646
1630492730000|2021-09-01 10:38:50|||||||||12042
1630492740000|2021-09-01 10:39:00|116.38||116.38||116.38||116.38||0
1630492750000|2021-09-01 10:39:10|116.36|116.32|116.34|116.28|116.36|116.32|116.34|116.28|3990
1630492760000|2021-09-01 10:39:20|||||||||624
1630492810000|2021-09-01 10:40:10|116.32||116.34||116.34||116.32||85
1630492820000|2021-09-01 10:40:20|116.28|116.26|116.28|116.24|116.28|116.26|116.28|116.22|18119
1630492830000|2021-09-01 10:40:30|116.3|116.26|116.32|116.28|116.32|116.28|116.3|116.26|11881
1630492840000|2021-09-01 10:40:40|||||||||3338
1630492850000|2021-09-01 10:40:50|||||||||1993
1630492880000|2021-09-01 10:41:20|116.28|116.26|116.28|116.24|116.28|116.26|116.28|116.24|14687
1630492890000|2021-09-01 10:41:30|116.3|116.26|116.28|116.22|116.32|116.28|116.28|116.22|13373
1630492900000|2021-09-01 10:41:40|116.26|116.24|116.32|116.26|116.32|116.28|116.26|116.24|1852
1630492910000|2021-09-01 10:41:50|116.34|116.3|116.36|116.3|116.38|116.34|116.34|116.3|6265
1630492920000|2021-09-01 10:42:00||116.32||116.3||116.32||116.3|0
1630492930000|2021-09-01 10:42:10||116.28||116.3||116.3||116.28|0
1630492940000|2021-09-01 10:42:20|116.34|116.28|116.32|116.28|116.34|116.28|116.32|116.28|1
1630492950000|2021-09-01 10:42:30|116.34|116.3|116.36|116.3|116.38|116.32|116.32|116.3|1404
1630492960000|2021-09-01 10:42:40|116.38||116.38||116.38||116.38||2513
1630492970000|2021-09-01 10:42:50|116.36||116.36||116.36||116.34||0
1630492980000|2021-09-01 10:43:00||116.28||116.3||116.3||116.28|2557
1630493000000|2021-09-01 10:43:20||116.28||116.28||116.28||116.28|0
1630493010000|2021-09-01 10:43:30||116.3||116.3||116.3||116.3|100
1630493070000|2021-09-01 10:44:30|116.38|116.32|116.4|116.34|116.42|116.36|116.36|116.3|0
1630493080000|2021-09-01 10:44:40|116.38||116.38||116.38||116.38||0
1630493100000|2021-09-01 10:45:00|116.36|116.32|116.34|116.3|116.36|116.32|116.34|116.3|4644
1630493110000|2021-09-01 10:45:10|116.32|116.28|116.34|116.28|116.36|116.28|116.32|116.26|5701
1630493120000|2021-09-01 10:45:20||116.3||116.3||116.3||116.3|0
1630493130000|2021-09-01 10:45:30|116.32|116.28|116.32|116.26|116.32|116.3|116.3|116.24|3601
1630493140000|2021-09-01 10:45:40||116.28||116.28||116.28||116.28|0
1630493150000|2021-09-01 10:45:50||116.26||116.26||116.26||116.26|0
1630493160000|2021-09-01 10:46:00|116.3|116.28|116.3|116.24|116.3|116.28|116.3|116.24|0
1630493170000|2021-09-01 10:46:10|||||||||1704
1630493180000|2021-09-01 10:46:20||116.26||116.26||116.26||116.26|0
1630493240000|2021-09-01 10:47:20|||||||||214
1630493280000|2021-09-01 10:48:00|116.28|116.24|116.28|116.24|116.3|116.26|116.26|116.24|1498
1630493290000|2021-09-01 10:48:10|116.26||116.26||116.26||116.26||1600
1630493300000|2021-09-01 10:48:20|116.24|116.22|116.24|116.18|116.26|116.22|116.22|116.16|13075
1630493310000|2021-09-01 10:48:30|||||||||181
1630493320000|2021-09-01 10:48:40|116.22|116.2|116.2|116.18|116.22|116.2|116.2|116.18|50000
1630493330000|2021-09-01 10:48:50|116.18|116.14|116.18|116.14|116.18|116.14|116.18|116.12|64
1630493340000|2021-09-01 10:49:00|116.2|116.16|116.22|116.16|116.22|116.16|116.2|116.16|4693
1630493350000|2021-09-01 10:49:10|116.2|116.18|116.2|116.16|116.22|116.18|116.2|116.14|3369
1630493360000|2021-09-01 10:49:20|116.24|116.18|116.28|116.22|116.28|116.22|116.2|116.18|5089
1630493370000|2021-09-01 10:49:30||116.24||116.24||116.24||116.22|1822
1630493380000|2021-09-01 10:49:40|||||||||900
1630493390000|2021-09-01 10:49:50|116.26|116.22|116.26|116.22|116.28|116.22|116.26|116.22|0
1630493400000|2021-09-01 10:50:00||116.24||116.24||116.24||116.24|0
1630493410000|2021-09-01 10:50:10|116.3|116.26|116.22|116.16|116.32|116.26|116.22|116.16|1412
1630493420000|2021-09-01 10:50:20|116.24|116.18|116.26|116.2|116.28|116.2|116.24|116.18|1698
1630493450000|2021-09-01 10:50:50|116.24|116.18|116.26|116.2|116.26|116.2|116.24|116.18|0
1630493460000|2021-09-01 10:51:00|116.28|116.22|116.22|116.18|116.3|116.24|116.22|116.18|3800
1630493470000|2021-09-01 10:51:10||116.16||116.16||116.16||116.16|0
1630493480000|2021-09-01 10:51:20|116.2|116.14|116.18|116.14|116.2|116.14|116.16|116.12|10625
1630493490000|2021-09-01 10:51:30|||||||||3414
1630493510000|2021-09-01 10:51:50|116.2|116.16|116.26|116.18|116.26|116.18|116.2|116.16|1797
1630493530000|2021-09-01 10:52:10|||||||||246
1630493540000|2021-09-01 10:52:20||116.2||116.2||116.2||116.2|2193
1630493550000|2021-09-01 10:52:30|116.24||116.26||116.26||116.24||0
1630493580000|2021-09-01 10:53:00|116.24|116.18|116.2|116.14|116.24|116.18|116.16|116.1|4654
1630493590000|2021-09-01 10:53:10|||||||||4103
1630493610000|2021-09-01 10:53:30||116.16||116.14||116.16||116.14|2171
1630493620000|2021-09-01 10:53:40|116.18|116.12|116.18|116.12|116.18|116.12|116.16|116.12|0
1630493640000|2021-09-01 10:54:00||116.14||116.14||116.14||116.14|5048
1630493650000|2021-09-01 10:54:10|116.2|116.16|116.2|116.16|116.22|116.18|116.2|116.14|1563
1630493670000|2021-09-01 10:54:30|||||||||1000
1630493680000|2021-09-01 10:54:40|116.22|116.18|116.26|116.2|116.26|116.22|116.22|116.18|5644
1630493700000|2021-09-01 10:55:00|116.28|116.22|116.38|116.34|116.4|116.34|116.28|116.22|12214
1630493710000|2021-09-01 10:55:10|116.4||116.38||116.4||116.38||0
1630493720000|2021-09-01 10:55:20|116.4|116.36|116.46|116.38|116.48|116.4|116.4|116.36|1049
1630493730000|2021-09-01 10:55:30||116.4||116.38||116.4||116.38|0
1630493740000|2021-09-01 10:55:40|116.44|116.36|116.44|116.36|116.44|116.36|116.42|116.36|3145
1630493760000|2021-09-01 10:56:00|116.42||116.44||116.44||116.42||0
1630493770000|2021-09-01 10:56:10|116.42||116.42||116.44||116.42||0
1630493800000|2021-09-01 10:56:40|116.44|116.38|116.5|116.44|116.5|116.44|116.44|116.38|948
1630493850000|2021-09-01 10:57:30|116.48|116.42|116.48|116.4|116.48|116.42|116.46|116.4|2041
1630493860000|2021-09-01 10:57:40||116.44||116.44||116.44||116.44|1699
1630493870000|2021-09-01 10:57:50|116.5|116.46|116.56|116.5|116.6|116.52|116.5|116.46|10809
1630493880000|2021-09-01 10:58:00|116.54|116.48|116.48|116.4|116.56|116.5|116.48|116.4|11641
1630493890000|2021-09-01 10:58:10|116.46||116.48||116.48||116.46||0
1630493910000|2021-09-01 10:58:30||116.42||116.44||116.44||116.42|0
1630493920000|2021-09-01 10:58:40|116.52|116.46|116.54|116.46|116.54|116.48|116.52|116.46|2630
1630493940000|2021-09-01 10:59:00||116.48||116.5||116.5||116.48|0
1630493950000|2021-09-01 10:59:10|||||||||650
1630493960000|2021-09-01 10:59:20|116.58|116.52|116.6|116.54|116.6|116.54|116.58|116.52|1083
1630493970000|2021-09-01 10:59:30||116.56||116.54||116.58||116.54|0
1630493990000|2021-09-01 10:59:50||116.56||116.56||116.56||116.56|1105
1630494000000|2021-09-01 11:00:00|116.64|116.58|116.62|116.56|116.68|116.62|116.62|116.56|246
1630494010000|2021-09-01 11:00:10|116.64|116.58|116.62|116.54|116.66|116.62|116.6|116.54|200
1630494020000|2021-09-01 11:00:20|116.6||116.6||116.6||116.6||0
1630494040000|2021-09-01 11:00:40|116.58|116.52|116.6|116.56|116.62|116.56|116.56|116.52|1262
1630494050000|2021-09-01 11:00:50||116.54||116.56||116.56||116.54|3241
1630494060000|2021-09-01 11:01:00|116.64|116.58|116.64|116.58|116.66|116.6|116.64|116.56|1017
1630494070000|2021-09-01 11:01:10|116.66|116.6|116.68|116.62|116.68|116.62|116.66|116.6|3610
1630494080000|2021-09-01 11:01:20|116.66||116.66||116.66||116.66||0
1630494090000|2021-09-01 11:01:30|116.68|116.64|116.72|116.68|116.76|116.7|116.68|116.64|6752
1630494110000|2021-09-01 11:01:50|116.7|116.64|116.64|116.6|116.7|116.64|116.62|116.6|3864
1630494120000|2021-09-01 11:02:00|116.62|116.58|116.62|116.58|116.66|116.6|116.6|116.58|1542
1630494130000|2021-09-01 11:02:10|116.6|116.6|116.56|116.52|116.62|116.6|116.56|116.52|6560
1630494140000|2021-09-01 11:02:20|116.58||116.56||116.58||116.56||3626
1630494150000|2021-09-01 11:02:30|116.54|116.5|116.54|116.46|116.54|116.5|116.54|116.46|1742
1630494180000|2021-09-01 11:03:00|116.52||116.52||116.52||116.52||3605
1630494190000|2021-09-01 11:03:10|116.5|116.48|116.5|116.46|116.54|116.48|116.5|116.46|6334
1630494210000|2021-09-01 11:03:30|116.52|116.48|116.52|116.48|116.52|116.5|116.52|116.48|4516
1630494240000|2021-09-01 11:04:00|116.54|116.5|116.62|116.52|116.64|116.58|116.54|116.5|3201
1630494250000|2021-09-01 11:04:10|116.6|116.5|116.58|116.5|116.6|116.52|116.56|116.5|0
1630494260000|2021-09-01 11:04:20|116.56|116.52|116.56|116.5|116.56|116.52|116.56|116.5|0
1630494270000|2021-09-01 11:04:30||116.52||116.52||116.52||116.52|0
1630494280000|2021-09-01 11:04:40||116.5||116.5||116.5||116.5|0
1630494300000|2021-09-01 11:05:00|116.54|116.48|116.52|116.46|116.54|116.48|116.5|116.46|12
1630494310000|2021-09-01 11:05:10||116.48||116.48||116.48||116.48|5000
1630494320000|2021-09-01 11:05:20|116.54|116.5|116.58|116.52|116.58|116.52|116.54|116.5|83655
1630494330000|2021-09-01 11:05:30|116.56|116.48|116.56|116.5|116.56|116.5|116.54|116.48|0
1630494340000|2021-09-01 11:05:40|116.5|116.48|116.56|116.5|116.56|116.5|116.5|116.48|8534
1630494350000|2021-09-01 11:05:50|116.58|116.52|116.58|116.54|116.6|116.54|116.56|116.52|767
1630494360000|2021-09-01 11:06:00|116.56|116.52|116.56|116.5|116.58|116.52|116.56|116.5|20
1630494410000|2021-09-01 11:06:50||116.52||116.5||116.52||116.5|0
1630494420000|2021-09-01 11:07:00|116.5|116.48|116.56|116.5|116.56|116.5|116.5|116.46|8500
1630494430000|2021-09-01 11:07:10|116.54||116.54||116.56||116.54||1001
1630494450000|2021-09-01 11:07:30|||||||||32
1630494460000|2021-09-01 11:07:40|116.56|116.52|116.6|116.54|116.6|116.54|116.56|116.52|1394
1630494470000|2021-09-01 11:07:50|116.58||116.58||116.58||116.58||0
1630494480000|2021-09-01 11:08:00|116.56|116.5|116.56|116.5|116.56|116.5|116.54|116.5|1281
1630494490000|2021-09-01 11:08:10|116.54||116.56||116.56||116.54||0
1630494500000|2021-09-01 11:08:20|116.54||116.54||116.56||116.54||1974
1630494530000|2021-09-01 11:08:50|116.52|116.48|116.52|116.46|116.56|116.52|116.52|116.46|13303
1630494540000|2021-09-01 11:09:00|116.5|116.48|116.52|116.48|116.52|116.5|116.46|116.42|28129
1630494550000|2021-09-01 11:09:10|116.54|116.5|116.54|116.5|116.54|116.52|116.54|116.5|7363
1630494560000|2021-09-01 11:09:20|116.52|116.48|116.5|116.44|116.52|116.48|116.5|116.44|20505
1630494570000|2021-09-01 11:09:30|116.48|116.46|116.5|116.44|116.5|116.46|116.46|116.42|2050
1630494580000|2021-09-01 11:09:40|116.52|116.46|116.52|116.46|116.52|116.46|116.52|116.46|0
1630494600000|2021-09-01 11:10:00|116.54|116.48|116.54|116.48|116.54|116.5|116.52|116.46|1854
1630494630000|2021-09-01 11:10:30|116.58|116.5|116.58|116.52|116.58|116.54|116.58|116.5|2357
1630494650000|2021-09-01 11:10:50|116.56|116.5|116.62|116.56|116.62|116.56|116.56|116.5|1
1630494660000|2021-09-01 11:11:00|116.6|116.54|116.6|116.52|116.6|116.54|116.58|116.52|436
1630494670000|2021-09-01 11:11:10|116.58||116.6||116.6||116.58||1000
1630494680000|2021-09-01 11:11:20|116.58|116.54|116.6|116.52|116.6|116.54|116.58|116.52|0
1630494700000|2021-09-01 11:11:40|116.62|116.54|116.62|116.54|116.62|116.56|116.62|116.54|9
1630494710000|2021-09-01 11:11:50||116.56||116.54||116.56||116.54|0
1630494720000|2021-09-01 11:12:00|116.64|116.56|116.6|116.54|116.66|116.62|116.6|116.54|150
1630494730000|2021-09-01 11:12:10|116.62|116.56|116.62|116.56|116.62|116.56|116.62|116.56|0
1630494740000|2021-09-01 11:12:20|116.64|116.58|116.66|116.58|116.66|116.58|116.62|116.56|0
1630494750000|2021-09-01 11:12:30||116.6||116.58||116.6||116.58|0
1630494760000|2021-09-01 11:12:40||116.6||116.6||116.6||116.6|747
1630494770000|2021-09-01 11:12:50|116.68|116.62|116.7|116.64|116.7|116.64|116.68|116.62|341
1630494780000|2021-09-01 11:13:00|116.68|116.62|116.7|116.64|116.7|116.64|116.66|116.6|1445
1630494810000|2021-09-01 11:13:30|116.72|116.66|116.7|116.66|116.74|116.66|116.7|116.66|91
1630494850000|2021-09-01 11:14:10|116.74|116.68|116.74|116.68|116.74|116.68|116.74|116.68|1795
1630494860000|2021-09-01 11:14:20|116.76|116.7|116.8|116.72|116.82|116.76|116.76|116.7|3253
1630494890000|2021-09-01 11:14:50||116.74||116.74||116.74||116.74|500
1630494910000|2021-09-01 11:15:10|116.78|116.72|116.82|116.76|116.82|116.76|116.76|116.72|10510
1630494920000|2021-09-01 11:15:20|116.8||116.8||116.8||116.8||0
1630494930000|2021-09-01 11:15:30|116.78|116.74|116.78|116.74|116.78|116.74|116.78|116.74|2076
1630494940000|2021-09-01 11:15:40|||||||||543
1630494950000|2021-09-01 11:15:50|||||||||46
1630494960000|2021-09-01 11:16:00|116.8|116.76|116.82|116.76|116.84|116.78|116.8|116.76|1122
1630494970000|2021-09-01 11:16:10|116.8|116.74|116.82|116.74|116.82|116.76|116.8|116.74|0
1630494990000|2021-09-01 11:16:30||116.76||116.74||116.76||116.74|30
1630495000000|2021-09-01 11:16:40|116.8||116.78||116.8||116.78||3506
1630495010000|2021-09-01 11:16:50|116.76|116.7|116.8|116.74|116.8|116.74|116.76|116.7|1500
1630495020000|2021-09-01 11:17:00|116.82|116.76|116.82|116.76|116.84|116.76|116.82|116.76|5103
1630495030000|2021-09-01 11:17:10|116.8|116.74|116.8|116.76|116.8|116.76|116.8|116.72|3500
1630495040000|2021-09-01 11:17:20|116.82||116.8||116.82||116.8||0
1630495060000|2021-09-01 11:17:40|||||||||305
1630495070000|2021-09-01 11:17:50|116.82|116.78|116.84|116.82|116.86|116.82|116.8|116.78|50
1630495080000|2021-09-01 11:18:00|116.82|116.8|116.84|116.8|116.84|116.8|116.82|116.8|1
1630495090000|2021-09-01 11:18:10|116.86||116.86||116.86||116.84||6
1630495100000|2021-09-01 11:18:20|116.84|116.82|116.84|116.8|116.84|116.82|116.82|116.8|2027
1630495120000|2021-09-01 11:18:40||116.82||116.82||116.82||116.82|200
1630495130000|2021-09-01 11:18:50||116.8||116.8||116.8||116.8|1888
1630495140000|2021-09-01 11:19:00|116.82|116.78|116.8|116.76|116.82|116.78|116.8|116.76|15925
1630495150000|2021-09-01 11:19:10|116.78|116.72|116.78|116.72|116.78|116.72|116.78|116.72|5151
1630495160000|2021-09-01 11:19:20|||||||||53
1630495170000|2021-09-01 11:19:30|116.8|116.74|116.76|116.72|116.84|116.78|116.76|116.68|5316
1630495190000|2021-09-01 11:19:50|116.78|116.74|116.84|116.78|116.84|116.78|116.78|116.74|323
1630495210000|2021-09-01 11:20:10|116.86|116.8|116.86|116.8|116.86|116.82|116.86|116.78|5000
1630495220000|2021-09-01 11:20:20|116.88|116.82|116.92|116.86|116.92|116.88|116.88|116.82|2000
1630495230000|2021-09-01 11:20:30|116.9|116.88|116.86|116.82|116.92|116.88|116.86|116.82|912
1630495250000|2021-09-01 11:20:50|116.88|116.78|116.8|116.74|116.88|116.78|116.8|116.74|3716
1630495260000|2021-09-01 11:21:00|116.82||116.82||116.82||116.82||0
1630495280000|2021-09-01 11:21:20|116.84|116.76|116.84|116.78|116.84|116.78|116.84|116.76|2000
1630495300000|2021-09-01 11:21:40||116.8||116.78||116.8||116.78|1000
1630495310000|2021-09-01 11:21:50|116.86|116.8|116.9|116.82|116.9|116.84|116.86|116.78|2620
1630495320000|2021-09-01 11:22:00|116.88|116.84|116.96|116.88|116.96|116.88|116.88|116.82|26
1630495330000|2021-09-01 11:22:10|116.94|116.9|116.98|116.9|117|116.96|116.94|116.9|7242
1630495340000|2021-09-01 11:22:20||116.92||116.92||116.92||116.92|0
1630495350000|2021-09-01 11:22:30|116.96|116.9|116.96|116.9|116.96|116.9|116.96|116.9|0
1630495360000|2021-09-01 11:22:40|116.94|116.88|116.94|116.88|116.94|116.88|116.88|116.82|14028
1630495370000|2021-09-01 11:22:50|116.92|116.86|116.88|116.84|116.92|116.86|116.88|116.84|592
1630495380000|2021-09-01 11:23:00|116.92|116.86|116.9|116.84|116.92|116.86|116.88|116.84|259
1630495410000|2021-09-01 11:23:30|116.92|116.86|116.92|116.86|116.92|116.86|116.92|116.86|118
1630495420000|2021-09-01 11:23:40|116.9|116.84|116.92|116.86|116.92|116.86|116.9|116.84|0
1630495440000|2021-09-01 11:24:00|116.94|116.88|116.96|116.86|116.96|116.9|116.94|116.86|1
1630495450000|2021-09-01 11:24:10|116.94|116.84|116.92|116.84|116.94|116.86|116.92|116.84|0
1630495460000|2021-09-01 11:24:20||116.86||116.86||116.86||116.86|0
1630495470000|2021-09-01 11:24:30|||||||||6500
1630495480000|2021-09-01 11:24:40||116.84||116.84||116.84||116.84|0
1630495490000|2021-09-01 11:24:50|116.9|116.86|116.9|116.86|116.9|116.86|116.9|116.86|0
1630495500000|2021-09-01 11:25:00|116.92||116.92||116.92||116.9||5
1630495510000|2021-09-01 11:25:10|116.9|116.84|116.88|116.8|116.9|116.84|116.84|116.8|27094
1630495520000|2021-09-01 11:25:20||116.82||116.82||116.82||116.82|0
1630495530000|2021-09-01 11:25:30|116.86|116.8|116.82|116.76|116.86|116.8|116.8|116.76|2908
1630495540000|2021-09-01 11:25:40|116.8|116.74|116.84|116.74|116.84|116.76|116.78|116.72|5445
1630495550000|2021-09-01 11:25:50|116.82|116.76|116.84|116.8|116.88|116.82|116.82|116.76|2438
1630495570000|2021-09-01 11:26:10|116.82|116.78|116.82|116.76|116.82|116.78|116.78|116.72|5145
1630495580000|2021-09-01 11:26:20|116.84|116.78|116.84|116.78|116.86|116.78|116.84|116.78|0
1630495590000|2021-09-01 11:26:30|116.86|116.8|116.88|116.8|116.88|116.8|116.86|116.8|4895
1630495610000|2021-09-01 11:26:50||116.82||116.82||116.82||116.82|0
1630495630000|2021-09-01 11:27:10||116.84||116.82||116.84||116.82|0
1630495640000|2021-09-01 11:27:20|116.9|116.84|116.88|116.82|116.9|116.86|116.88|116.82|0
1630495680000|2021-09-01 11:28:00|116.86|116.8|116.84|116.8|116.88|116.8|116.82|116.8|1
1630495690000|2021-09-01 11:28:10|116.82|116.78|116.82|116.76|116.82|116.78|116.8|116.76|758
1630495720000|2021-09-01 11:28:40||116.78||116.78||116.78||116.78|1033
1630495730000|2021-09-01 11:28:50||116.76||116.76||116.76||116.76|0
1630495740000|2021-09-01 11:29:00||116.78||116.78||116.78||116.76|217
1630495750000|2021-09-01 11:29:10||116.76||116.78||116.78||116.76|2548
1630495760000|2021-09-01 11:29:20||116.76||116.78||116.8||116.76|0
1630495770000|2021-09-01 11:29:30||116.8||116.76||116.8||116.76|14
1630495780000|2021-09-01 11:29:40||116.78||116.78||116.78||116.78|0
1630495790000|2021-09-01 11:29:50|116.8|116.76|116.82|116.76|116.82|116.76|116.78|116.74|8624
1630495820000|2021-09-01 11:30:20||116.78||116.76||116.78||116.76|0
1630495830000|2021-09-01 11:30:30|116.8|116.74|116.8|116.76|116.8|116.78|116.8|116.74|67
1630495840000|2021-09-01 11:30:40|116.84|116.78|116.86|116.8|116.86|116.82|116.84|116.78|228
1630495890000|2021-09-01 11:31:30|||||||||427
1630495910000|2021-09-01 11:31:50|||||||||100
1630495920000|2021-09-01 11:32:00|||||||||4000
1630495930000|2021-09-01 11:32:10|116.88|116.82|116.92|116.84|116.98|116.92|116.88|116.82|7012
1630495940000|2021-09-01 11:32:20|116.94|116.86|116.96|116.88|116.96|116.9|116.94|116.86|0
1630495950000|2021-09-01 11:32:30|116.98|116.9|116.96|116.88|117|116.92|116.96|116.88|28490
1630495960000|2021-09-01 11:32:40|116.94||116.94||116.94||116.94||0
1630495970000|2021-09-01 11:32:50|116.92|116.84|116.9|116.84|116.92|116.84|116.88|116.84|10168
1630495980000|2021-09-01 11:33:00|116.94|116.86|116.94|116.88|116.94|116.88|116.94|116.86|3661
1630495990000|2021-09-01 11:33:10|116.96|116.9|116.96|116.9|116.98|116.9|116.94|116.88|0
1630496000000|2021-09-01 11:33:20|116.98||116.96||117||116.96||8613
1630496010000|2021-09-01 11:33:30|116.94|116.92|116.94|116.88|116.94|116.92|116.94|116.88|113
1630496020000|2021-09-01 11:33:40|116.96|116.9|116.96|116.9|116.96|116.9|116.96|116.9|0
1630496030000|2021-09-01 11:33:50|116.94||116.96||116.96||116.94||1
1630496040000|2021-09-01 11:34:00|116.94|116.92|116.94|116.92|116.96|116.92|116.94|116.92|0
1630496050000|2021-09-01 11:34:10|116.96||116.96||116.96||116.96||0
1630496060000|2021-09-01 11:34:20|116.94||116.94||116.96||116.94||0
1630496070000|2021-09-01 11:34:30|116.92|116.9|116.94|116.88|116.96|116.9|116.92|116.88|2810
1630496080000|2021-09-01 11:34:40||116.9||116.88||116.9||116.88|0
1630496090000|2021-09-01 11:34:50||116.9||116.9||116.9||116.9|10000
1630496100000|2021-09-01 11:35:00||116.88||116.88||116.88||116.88|0
1630496110000|2021-09-01 11:35:10||116.9||116.9||116.9||116.9|0
1630496120000|2021-09-01 11:35:20|116.96|116.92|116.9|116.88|116.96|116.92|116.9|116.86|12690
1630496130000|2021-09-01 11:35:30|116.92|116.9|116.94|116.88|116.94|116.9|116.92|116.88|14067
1630496140000|2021-09-01 11:35:40|116.92|116.9|116.92|116.88|116.92|116.9|116.92|116.88|1500
1630496160000|2021-09-01 11:36:00|116.9|116.86|116.9|116.86|116.9|116.86|116.88|116.86|2419
1630496210000|2021-09-01 11:36:50|116.92|116.88|116.9|116.86|116.96|116.9|116.9|116.86|16376
1630496230000|2021-09-01 11:37:10|||||||||537
1630496240000|2021-09-01 11:37:20|||||||||25866
1630496280000|2021-09-01 11:38:00|116.94|116.88|116.94|116.88|116.94|116.88|116.9|116.88|6532
1630496290000|2021-09-01 11:38:10|||||||||4248
1630496330000|2021-09-01 11:38:50|116.92|116.86|116.84|116.8|116.92|116.86|116.84|116.8|16575
1630496340000|2021-09-01 11:39:00|116.86|116.82|116.88|116.82|116.9|116.86|116.86|116.82|2534
1630496350000|2021-09-01 11:39:10|116.9|116.84|116.88|116.82|116.9|116.84|116.88|116.82|0
1630496360000|2021-09-01 11:39:20|116.86|116.8|116.9|116.86|116.9|116.86|116.86|116.8|1316
1630496370000|2021-09-01 11:39:30|116.92|116.88|116.92|116.86|116.92|116.88|116.9|116.84|3262
1630496380000|2021-09-01 11:39:40|116.9|116.84|116.9|116.84|116.9|116.84|116.9|116.84|15000
1630496390000|2021-09-01 11:39:50|116.92|116.86|116.9|116.84|116.92|116.86|116.88|116.82|0
1630496400000|2021-09-01 11:40:00|116.88|116.82|116.86|116.8|116.88|116.82|116.86|116.8|0
1630496410000|2021-09-01 11:40:10|116.88|116.82|116.84|116.8|116.88|116.82|116.84|116.8|0
1630496430000|2021-09-01 11:40:30||116.78||116.78||116.78||116.78|42
1630496450000|2021-09-01 11:40:50|||||||||150
1630496460000|2021-09-01 11:41:00|116.86|116.8|116.94|116.88|116.94|116.88|116.86|116.8|529
1630496470000|2021-09-01 11:41:10|116.92|116.86|116.92|116.84|116.92|116.86|116.84|116.74|86031
1630496480000|2021-09-01 11:41:20|116.94|116.86|116.94|116.88|116.94|116.88|116.94|116.86|0
1630496500000|2021-09-01 11:41:40|116.92|116.86|116.92|116.86|116.92|116.86|116.92|116.86|0
1630496510000|2021-09-01 11:41:50|116.9|116.84|116.92|116.86|116.92|116.86|116.88|116.84|9731
1630496520000|2021-09-01 11:42:00|116.9||116.9||116.9||116.9||0
1630496540000|2021-09-01 11:42:20|116.88|116.84|116.92|116.86|116.94|116.86|116.88|116.84|1507
1630496590000|2021-09-01 11:43:10|116.9|116.88|116.88|116.82|116.9|116.88|116.86|116.8|1069
1630496600000|2021-09-01 11:43:20|116.9||116.88||116.9||116.88||0
1630496630000|2021-09-01 11:43:50|||||||||2128
1630496640000|2021-09-01 11:44:00||116.84||116.86||116.86||116.84|400
1630496660000|2021-09-01 11:44:20|||||||||8556
1630496670000|2021-09-01 11:44:30|116.92|116.88|116.94|116.9|116.98|116.92|116.92|116.88|8561
1630496680000|2021-09-01 11:44:40|116.96||116.94||116.96||116.94||43
1630496690000|2021-09-01 11:44:50|116.92|116.88|116.9|116.86|116.92|116.88|116.9|116.86|1204
1630496700000|2021-09-01 11:45:00|116.88|116.84|116.88|116.82|116.88|116.84|116.86|116.82|6335
1630496710000|2021-09-01 11:45:10|116.86|116.8|116.82|116.78|116.86|116.8|116.8|116.76|16735
1630496720000|2021-09-01 11:45:20|116.8||116.8||116.8||116.8||67
1630496730000|2021-09-01 11:45:30|116.78|116.74|116.8|116.72|116.8|116.74|116.76|116.72|93
1630496780000|2021-09-01 11:46:20|116.78||116.76||116.78||116.76||0
1630496790000|2021-09-01 11:46:30|116.78|116.74|116.8|116.78|116.82|116.78|116.78|116.74|23540
1630496800000|2021-09-01 11:46:40|116.78|116.76|116.74|116.72|116.78|116.76|116.74|116.72|7853
1630496820000|2021-09-01 11:47:00|||||||||4251
1630496830000|2021-09-01 11:47:10|116.78|116.74|116.78|116.74|116.8|116.74|116.78|116.74|9893
1630496850000|2021-09-01 11:47:30||116.76||116.76||116.76||116.74|4193
1630496870000|2021-09-01 11:47:50|116.76|116.74|116.76|116.74|116.76|116.74|116.76|116.74|114
1630496880000|2021-09-01 11:48:00|116.78||116.78||116.78||116.78||0
1630496900000|2021-09-01 11:48:20|116.8|116.76|116.84|116.8|116.84|116.8|116.8|116.76|13526
1630496920000|2021-09-01 11:48:40|116.86|116.82|116.86|116.84|116.88|116.84|116.86|116.82|5995
1630496960000|2021-09-01 11:49:20|116.84|116.82|116.84|116.82|116.86|116.82|116.84|116.82|12614
1630496980000|2021-09-01 11:49:40|||||||||10212
1630497000000|2021-09-01 11:50:00|116.88|116.84|116.9|116.84|116.9|116.84|116.88|116.84|3968
1630497010000|2021-09-01 11:50:10|||||||||2128
1630497020000|2021-09-01 11:50:20|116.88||116.9||116.9||116.88||0
1630497040000|2021-09-01 11:50:40||116.86||116.86||116.88||116.84|1500
1630497050000|2021-09-01 11:50:50|116.92|116.88|116.94|116.92|116.96|116.92|116.92|116.88|1139
1630497060000|2021-09-01 11:51:00|116.92|116.9|116.94|116.92|116.94|116.92|116.92|116.9|2019
1630497080000|2021-09-01 11:51:20|116.92|116.9|116.94|116.9|116.96|116.92|116.92|116.9|3716
1630497120000|2021-09-01 11:52:00|||||||||5595
1630497130000|2021-09-01 11:52:10|116.92||116.94||116.94||116.92||0
1630497140000|2021-09-01 11:52:20|116.92||116.94||116.94||116.92||0
1630497150000|2021-09-01 11:52:30||116.92||116.9||116.92||116.9|0
1630497190000|2021-09-01 11:53:10|116.96|116.92|116.96|116.94|116.96|116.94|116.96|116.92|270
1630497200000|2021-09-01 11:53:20|116.94|116.92|116.88|116.86|116.96|116.92|116.88|116.84|22341
1630497210000|2021-09-01 11:53:30|116.86|116.84|116.86|116.82|116.86|116.84|116.86|116.82|15465
1630497220000|2021-09-01 11:53:40|116.88|116.84|116.88|116.86|116.88|116.86|116.88|116.84|4548
1630497240000|2021-09-01 11:54:00|116.92|116.88|116.94|116.9|116.96|116.9|116.9|116.86|290
1630497250000|2021-09-01 11:54:10||116.92||116.9||116.92||116.9|1000
1630497260000|2021-09-01 11:54:20||116.92||116.9||116.92||116.9|0
1630497280000|2021-09-01 11:54:40|116.92||116.92||116.94||116.92||0
1630497290000|2021-09-01 11:54:50|116.9|116.88|116.9|116.84|116.9|116.88|116.88|116.84|9666
1630497300000|2021-09-01 11:55:00|116.88|116.82|116.86|116.82|116.9|116.82|116.86|116.82|0
1630497330000|2021-09-01 11:55:30|116.88|116.84|116.9|116.84|116.9|116.84|116.88|116.84|7715
1630497350000|2021-09-01 11:55:50|116.88|116.82|116.84|116.82|116.88|116.82|116.84|116.82|6538
1630497360000|2021-09-01 11:56:00|116.82|116.8|116.78|116.74|116.86|116.82|116.78|116.74|30511
1630497370000|2021-09-01 11:56:10|||||||||654
1630497380000|2021-09-01 11:56:20||116.76||116.74||116.76||116.74|0
1630497400000|2021-09-01 11:56:40|116.76|116.72|116.7|116.66|116.76|116.72|116.7|116.64|1974
1630497410000|2021-09-01 11:56:50|116.68|116.62|116.66|116.62|116.7|116.64|116.66|116.6|11096
1630497420000|2021-09-01 11:57:00||116.64||116.64||116.64||116.64|658
1630497430000|2021-09-01 11:57:10|116.68|116.66|116.64|116.62|116.68|116.66|116.64|116.62|19092
1630497440000|2021-09-01 11:57:20|116.62|116.6|116.64|116.6|116.66|116.6|116.62|116.58|8694
1630497450000|2021-09-01 11:57:30|116.66|116.62|116.7|116.68|116.74|116.7|116.66|116.62|62307
1630497460000|2021-09-01 11:57:40|116.68|116.66|116.68|116.64|116.7|116.68|116.68|116.64|22553
1630497480000|2021-09-01 11:58:00|116.7|116.66|116.74|116.68|116.74|116.7|116.7|116.66|22806
1630497500000|2021-09-01 11:58:20|116.72||116.72||116.72||116.72||242
1630497530000|2021-09-01 11:58:50|116.7|116.66|116.7|116.66|116.72|116.66|116.7|116.66|5291
1630497540000|2021-09-01 11:59:00|116.72|116.68|116.7|116.68|116.72|116.7|116.7|116.68|6504
1630497550000|2021-09-01 11:59:10|116.68|116.66|116.68|116.64|116.68|116.66|116.68|116.64|2
1630497560000|2021-09-01 11:59:20|116.7|116.66|116.74|116.68|116.74|116.7|116.7|116.66|12055
1630497570000|2021-09-01 11:59:30||116.7||116.7||116.7||116.7|0
1630497590000|2021-09-01 11:59:50|116.72|116.68|116.74|116.7|116.74|116.7|116.72|116.68|2000
1630497600000|2021-09-01 12:00:00||116.72||116.7||116.72||116.7|129
1630497610000|2021-09-01 12:00:10|116.76|116.72|116.8|116.74|116.8|116.76|116.76|116.72|4299
1630497620000|2021-09-01 12:00:20||116.76||116.76||116.76||116.76|0
1630497640000|2021-09-01 12:00:40|116.78|116.74|116.76|116.74|116.78|116.74|116.76|116.74|8043
1630497650000|2021-09-01 12:00:50|116.74|116.72|116.72|116.7|116.76|116.72|116.72|116.7|2367
1630497660000|2021-09-01 12:01:00|116.74|116.72|116.78|116.72|116.78|116.72|116.72|116.72|14783
1630497670000|2021-09-01 12:01:10||116.7||116.7||116.7||116.7|3401
1630497680000|2021-09-01 12:01:20||116.72||116.72||116.72||116.72|0
1630497730000|2021-09-01 12:02:10|116.76|116.7|116.68|116.66|116.76|116.7|116.68|116.66|3344
1630497740000|2021-09-01 12:02:20|116.7|116.68|116.74|116.68|116.74|116.7|116.7|116.68|2517
1630497750000|2021-09-01 12:02:30||116.7||116.68||116.7||116.68|0
1630497770000|2021-09-01 12:02:50|||||||||586
1630497790000|2021-09-01 12:03:10||116.66||116.66||116.66||116.66|157
1630497800000|2021-09-01 12:03:20||116.68||116.68||116.68||116.68|0
1630497820000|2021-09-01 12:03:40|||||||||416
1630497840000|2021-09-01 12:04:00|||||||||5721
1630497850000|2021-09-01 12:04:10|116.72|116.7|116.74|116.7|116.74|116.72|116.72|116.7|1781
1630497870000|2021-09-01 12:04:30|116.76|116.72|116.76|116.72|116.76|116.72|116.76|116.72|1855
1630497880000|2021-09-01 12:04:40|116.78|116.74|116.78|116.72|116.8|116.76|116.76|116.72|6700
1630497890000|2021-09-01 12:04:50|116.76|116.7|116.72|116.68|116.76|116.72|116.72|116.68|9923
1630497900000|2021-09-01 12:05:00|116.74|116.7|116.76|116.7|116.78|116.72|116.74|116.7|1500
1630497910000|2021-09-01 12:05:10|116.74|116.68|116.74|116.68|116.76|116.72|116.72|116.68|14154
1630497920000|2021-09-01 12:05:20|116.76|116.7|116.78|116.72|116.78|116.72|116.76|116.7|3158
1630497930000|2021-09-01 12:05:30||116.74||116.74||116.74||116.74|0
1630497950000|2021-09-01 12:05:50||116.72||116.72||116.72||116.72|1
1630497960000|2021-09-01 12:06:00|116.76|116.7|116.76|116.7|116.76|116.7|116.74|116.7|2657
1630497970000|2021-09-01 12:06:10|116.74|116.72|116.74|116.72|116.78|116.72|116.74|116.7|1731
1630497980000|2021-09-01 12:06:20|116.76|116.74|116.78|116.72|116.8|116.74|116.76|116.72|1651
1630498000000|2021-09-01 12:06:40|||||||||5050
1630498010000|2021-09-01 12:06:50|||||||||13000
1630498030000|2021-09-01 12:07:10|116.76||116.76||116.76||116.76||421
1630498040000|2021-09-01 12:07:20|116.74|116.7|116.72|116.68|116.74|116.7|116.7|116.68|3655
1630498060000|2021-09-01 12:07:40|||||||||4252
1630498080000|2021-09-01 12:08:00|116.74|116.7|116.76|116.7|116.76|116.7|116.74|116.68|1015
1630498120000|2021-09-01 12:08:40|116.78|116.72|116.76|116.7|116.78|116.74|116.76|116.7|3844
1630498140000|2021-09-01 12:09:00|116.74|116.72|116.74|116.72|116.74|116.72|116.74|116.72|0
1630498160000|2021-09-01 12:09:20|116.72|116.7|116.72|116.66|116.72|116.7|116.7|116.66|6704
1630498190000|2021-09-01 12:09:50|||||||||85
1630498200000|2021-09-01 12:10:00|||||||||989
1630498220000|2021-09-01 12:10:20|116.74|116.68|116.78|116.74|116.78|116.74|116.74|116.68|33907
1630498230000|2021-09-01 12:10:30|||||||||1134
1630498260000|2021-09-01 12:11:00|116.8|116.76|116.8|116.74|116.82|116.76|116.8|116.74|4558
1630498280000|2021-09-01 12:11:20|116.82|116.76|116.84|116.8|116.86|116.8|116.82|116.76|0
1630498300000|2021-09-01 12:11:40|116.82|116.78|116.8|116.74|116.84|116.8|116.78|116.74|13170
1630498310000|2021-09-01 12:11:50|116.78||116.78||116.78||116.78||1070
1630498350000|2021-09-01 12:12:30|116.76||116.78||116.78||116.76||2668
1630498410000|2021-09-01 12:13:30|||||||||841
1630498440000|2021-09-01 12:14:00|||||||||1705
1630498470000|2021-09-01 12:14:30|116.76|116.72|116.78|116.72|116.78|116.72|116.74|116.72|5430
1630498480000|2021-09-01 12:14:40|116.76||116.78||116.78||116.76||100
1630498490000|2021-09-01 12:14:50|116.8|116.74|116.82|116.78|116.84|116.78|116.8|116.74|5782
1630498500000|2021-09-01 12:15:00|116.8|116.76|116.66|116.62|116.8|116.76|116.66|116.6|20633
1630498550000|2021-09-01 12:15:50|||||||||8262
1630498560000|2021-09-01 12:16:00|116.68|116.64|116.7|116.64|116.72|116.66|116.68|116.64|9381
1630498570000|2021-09-01 12:16:10|116.72||116.7||116.72||116.7||0
1630498580000|2021-09-01 12:16:20||116.62||116.62||116.62||116.62|43
1630498590000|2021-09-01 12:16:30|116.68|116.64|116.7|116.64|116.7|116.64|116.68|116.64|111
1630498600000|2021-09-01 12:16:40||116.62||116.64||116.64||116.62|0
1630498610000|2021-09-01 12:16:50||116.62||116.62||116.62||116.62|0
1630498620000|2021-09-01 12:17:00|116.68|116.64|116.7|116.64|116.7|116.64|116.66|116.62|0
1630498650000|2021-09-01 12:17:30|116.68|116.66|116.68|116.64|116.7|116.66|116.68|116.62|2091
1630498660000|2021-09-01 12:17:40|116.7|116.62|116.68|116.62|116.7|116.64|116.68|116.62|0
1630498670000|2021-09-01 12:17:50|116.66|116.6|116.62|116.56|116.66|116.6|116.6|116.54|3182
1630498680000|2021-09-01 12:18:00|116.64|116.58|116.68|116.62|116.68|116.62|116.64|116.56|1679
1630498690000|2021-09-01 12:18:10||116.64||116.64||116.64||116.64|0
1630498700000|2021-09-01 12:18:20|116.66|116.62|116.68|116.62|116.68|116.64|116.66|116.62|0
1630498710000|2021-09-01 12:18:30|116.66|116.6|116.66|116.6|116.68|116.6|116.62|116.6|46
1630498720000|2021-09-01 12:18:40|116.68|116.62|116.66|116.6|116.68|116.62|116.66|116.6|0
1630498730000|2021-09-01 12:18:50|116.64||116.64||116.64||116.64||0
1630498740000|2021-09-01 12:19:00|116.62|116.58|116.6|116.56|116.62|116.58|116.6|116.52|3880
1630498750000|2021-09-01 12:19:10|116.58|116.52|116.54|116.48|116.58|116.52|116.54|116.48|4745
1630498760000|2021-09-01 12:19:20|116.52|116.5|116.52|116.44|116.52|116.5|116.52|116.44|0
1630498770000|2021-09-01 12:19:30|116.5|116.42|116.5|116.42|116.5|116.42|116.48|116.4|0
1630498780000|2021-09-01 12:19:40|116.52|116.46|116.58|116.52|116.58|116.52|116.52|116.46|6354
1630498790000|2021-09-01 12:19:50|116.56|116.5|116.56|116.5|116.56|116.5|116.56|116.5|0
1630498800000|2021-09-01 12:20:00|116.58|116.52|116.6|116.54|116.62|116.54|116.58|116.52|1098
1630498810000|2021-09-01 12:20:10|116.62|116.56|116.64|116.56|116.66|116.6|116.58|116.54|17212
1630498830000|2021-09-01 12:20:30|116.62||116.62||116.62||116.62||0
1630498840000|2021-09-01 12:20:40|116.64|116.58|116.64|116.6|116.64|116.62|116.62|116.56|20014
1630498850000|2021-09-01 12:20:50|116.62|116.58|116.62|116.58|116.64|116.58|116.62|116.58|3010
1630498860000|2021-09-01 12:21:00|116.6|116.56|116.58|116.54|116.6|116.56|116.58|116.54|9782
1630498870000|2021-09-01 12:21:10|116.56|116.52|116.54|116.48|116.56|116.52|116.54|116.48|7119
1630498880000|2021-09-01 12:21:20|116.52|116.46|116.52|116.46|116.52|116.46|116.52|116.46|4150
1630498890000|2021-09-01 12:21:30|116.5|116.44|116.5|116.44|116.5|116.46|116.46|116.42|22779
1630498900000|2021-09-01 12:21:40|||||||||637
1630498910000|2021-09-01 12:21:50||116.46||116.44||116.46||116.44|0
1630498920000|2021-09-01 12:22:00||116.46||116.46||116.46||116.44|0
1630498930000|2021-09-01 12:22:10|116.52|116.48|116.56|116.48|116.56|116.5|116.52|116.48|4107
1630498940000|2021-09-01 12:22:20|116.54|116.5|116.54|116.48|116.54|116.5|116.54|116.48|235
1630498950000|2021-09-01 12:22:30|116.52||116.52||116.52||116.52||0
1630498960000|2021-09-01 12:22:40|116.54||116.54||116.54||116.54||0
1630498970000|2021-09-01 12:22:50|116.52||116.52||116.52||116.52||0
1630498980000|2021-09-01 12:23:00|116.5|116.46|116.5|116.46|116.5|116.46|116.48|116.46|5203
1630498990000|2021-09-01 12:23:10||116.48||116.48||116.48||116.48|20
1630499000000|2021-09-01 12:23:20|116.48|116.46|116.5|116.46|116.5|116.46|116.48|116.46|1582
1630499040000|2021-09-01 12:24:00|116.52|116.52|116.48|116.44|116.54|116.52|116.48|116.44|44588
1630499050000|2021-09-01 12:24:10|116.46|116.42|116.46|116.42|116.48|116.42|116.44|116.42|7489
1630499070000|2021-09-01 12:24:30|||||||||854
1630499080000|2021-09-01 12:24:40|116.48|116.44|116.5|116.44|116.52|116.46|116.48|116.44|7312
1630499090000|2021-09-01 12:24:50|116.52|116.46|116.5|116.44|116.52|116.46|116.5|116.44|0
1630499110000|2021-09-01 12:25:10|116.48|116.42|116.46|116.44|116.48|116.44|116.46|116.42|6106
1630499120000|2021-09-01 12:25:20|||||||||1070
1630499130000|2021-09-01 12:25:30|116.48|116.42|116.46|116.42|116.48|116.42|116.46|116.42|1503
1630499140000|2021-09-01 12:25:40|116.48||116.48||116.48||116.48||0
1630499160000|2021-09-01 12:26:00|116.46|116.4|116.46|116.42|116.48|116.46|116.44|116.4|4544
1630499170000|2021-09-01 12:26:10||116.4||116.4||116.4||116.4|0
1630499180000|2021-09-01 12:26:20||116.42||116.42||116.42||116.42|0
1630499190000|2021-09-01 12:26:30||116.4||116.4||116.4||116.4|0
1630499200000|2021-09-01 12:26:40||116.42||116.42||116.42||116.4|0
1630499210000|2021-09-01 12:26:50|116.44|116.4|116.4|116.36|116.44|116.4|116.4|116.36|14906
1630499230000|2021-09-01 12:27:10|||||||||975
1630499240000|2021-09-01 12:27:20|116.38|116.34|116.36|116.34|116.4|116.36|116.36|116.34|7654
1630499260000|2021-09-01 12:27:40|116.34|116.32|116.26|116.22|116.36|116.32|116.26|116.2|13073
1630499270000|2021-09-01 12:27:50|116.28||116.28||116.28||116.26||0
1630499280000|2021-09-01 12:28:00|||||||||2841
1630499290000|2021-09-01 12:28:10||116.24||116.22||116.24||116.22|452
1630499300000|2021-09-01 12:28:20|116.3|116.24|116.32|116.26|116.32|116.26|116.3|116.24|3275
1630499310000|2021-09-01 12:28:30|116.34|116.28|116.34|116.3|116.34|116.3|116.32|116.28|0
1630499330000|2021-09-01 12:28:50|116.32|116.28|116.28|116.22|116.32|116.28|116.28|116.22|8472
1630499350000|2021-09-01 12:29:10|116.26|116.2|116.26|116.22|116.26|116.22|116.26|116.2|1000
1630499360000|2021-09-01 12:29:20|116.24|116.2|116.22|116.18|116.24|116.2|116.22|116.18|2738
1630499370000|2021-09-01 12:29:30|||||||||236
1630499380000|2021-09-01 12:29:40|116.2||116.22||116.22||116.2||1
1630499400000|2021-09-01 12:30:00|116.24|116.2|116.2|116.16|116.26|116.2|116.18|116.16|12987
1630499410000|2021-09-01 12:30:10||116.18||116.16||116.18||116.16|0
1630499420000|2021-09-01 12:30:20|116.18|116.18|116.24|116.18|116.24|116.18|116.18|116.18|31814
1630499430000|2021-09-01 12:30:30||116.16||116.16||116.16||116.16|658
1630499440000|2021-09-01 12:30:40||116.18||116.18||116.2||116.18|0
1630499490000|2021-09-01 12:31:30|116.22|116.2|116.26|116.2|116.28|116.24|116.22|116.2|3682
1630499540000|2021-09-01 12:32:20|116.24|116.18|116.18|116.16|116.24|116.18|116.18|116.14|10852
1630499550000|2021-09-01 12:32:30|116.16|116.14|116.14|116.08|116.18|116.16|116.14|116.08|3680
1630499560000|2021-09-01 12:32:40|116.18|116.1|116.22|116.2|116.22|116.2|116.18|116.1|9460
1630499570000|2021-09-01 12:32:50|116.24|116.18|116.22|116.16|116.24|116.18|116.22|116.16|4461
1630499580000|2021-09-01 12:33:00||116.14||116.16||116.16||116.14|4238
1630499590000|2021-09-01 12:33:10|116.2|116.14|116.16|116.1|116.2|116.16|116.16|116.1|1108
1630499600000|2021-09-01 12:33:20|||||||||3000
1630499610000|2021-09-01 12:33:30|||||||||2414
1630499620000|2021-09-01 12:33:40|116.14|116.08|116.14|116.08|116.14|116.08|116.14|116.08|0
1630499630000|2021-09-01 12:33:50||116.1||116.1||116.1||116.1|23
1630499650000|2021-09-01 12:34:10|116.12|116.08|116.1|116.04|116.12|116.08|116.08|116.04|3891
1630499660000|2021-09-01 12:34:20|||||||||8936
1630499670000|2021-09-01 12:34:30|116.08||116.08||116.08||116.08||0
1630499680000|2021-09-01 12:34:40|116.1|116.02|116.1|116.02|116.1|116.02|116.1|116.02|0
1630499690000|2021-09-01 12:34:50||116.04||116.04||116.04||116.04|2
1630499700000|2021-09-01 12:35:00|||||||||433
1630499750000|2021-09-01 12:35:50|116.06|116|116.04|116|116.06|116|116.04|116|10169
1630499770000|2021-09-01 12:36:10||116.02||116.02||116.02||116|100
1630499780000|2021-09-01 12:36:20|116.02|116|116.04|116|116.04|116|116.02|116|43402
1630499790000|2021-09-01 12:36:30|||||||||2977
1630499800000|2021-09-01 12:36:40|116.06|116.06|116.08|116.02|116.1|116.06|116.06|116|32840
1630499830000|2021-09-01 12:37:10|116.1|116.04|116.06|116.02|116.1|116.04|116.06|116.02|793
1630499850000|2021-09-01 12:37:30|116.08||116.08||116.08||116.06||3419
1630499860000|2021-09-01 12:37:40|116.06||116.08||116.08||116.06||0
1630499870000|2021-09-01 12:37:50|116.1|116.04|116.12|116.08|116.12|116.1|116.1|116.04|30533
1630499880000|2021-09-01 12:38:00|116.1|116.06|116.12|116.08|116.12|116.08|116.06|116.02|18592
1630499890000|2021-09-01 12:38:10|116.14|116.1|116.24|116.18|116.24|116.18|116.14|116.1|28577
1630499900000|2021-09-01 12:38:20|116.22|116.16|116.24|116.16|116.24|116.16|116.22|116.16|2000
1630499920000|2021-09-01 12:38:40|116.26|116.18|116.22|116.16|116.26|116.22|116.22|116.16|3607
1630499930000|2021-09-01 12:38:50|116.24|116.18|116.26|116.18|116.26|116.18|116.24|116.18|0
1630499940000|2021-09-01 12:39:00|116.24|116.2|116.26|116.2|116.26|116.2|116.24|116.2|0
1630499950000|2021-09-01 12:39:10||116.18||116.18||116.18||116.18|593
1630499970000|2021-09-01 12:39:30||116.2||116.18||116.2||116.18|2000
1630499980000|2021-09-01 12:39:40|||||||||86
1630500000000|2021-09-01 12:40:00|116.24|116.16|116.18|116.12|116.24|116.18|116.16|116.1|5499
1630500010000|2021-09-01 12:40:10||116.14||116.14||116.14||116.14|0
1630500020000|2021-09-01 12:40:20|116.2||116.2||116.2||116.2||0
1630500030000|2021-09-01 12:40:30|116.18|116.16|116.2|116.14|116.2|116.16|116.18|116.14|1502
1630500040000|2021-09-01 12:40:40|116.18|116.16|116.24|116.18|116.26|116.2|116.18|116.14|23423
1630500050000|2021-09-01 12:40:50|||||||||425
1630500080000|2021-09-01 12:41:20|116.22|116.14|116.18|116.12|116.22|116.14|116.18|116.12|1492
1630500090000|2021-09-01 12:41:30|116.16||116.16||116.16||116.16||0
1630500100000|2021-09-01 12:41:40|116.14|116.1|116.16|116.12|116.18|116.14|116.12|116.1|10122
1630500110000|2021-09-01 12:41:50|116.18|116.14|116.22|116.14|116.22|116.16|116.18|116.14|4002
1630500130000|2021-09-01 12:42:10|||||||||2239
1630500140000|2021-09-01 12:42:20|||||||||852
1630500150000|2021-09-01 12:42:30||116.16||116.16||116.16||116.16|0
1630500160000|2021-09-01 12:42:40|||||||||160
1630500210000|2021-09-01 12:43:30|116.2|116.14|116.18|116.14|116.2|116.14|116.18|116.12|2784
1630500220000|2021-09-01 12:43:40|116.2||116.2||116.2||116.2||0
1630500230000|2021-09-01 12:43:50|116.18||116.18||116.2||116.18||473
1630500240000|2021-09-01 12:44:00|116.2||116.18||116.2||116.18||0
1630500250000|2021-09-01 12:44:10|116.2||116.18||116.2||116.18||0
1630500260000|2021-09-01 12:44:20|116.2||116.18||116.2||116.18||0
1630500270000|2021-09-01 12:44:30|116.16||116.16||116.16||116.16||0
1630500300000|2021-09-01 12:45:00|116.14|116.12|116.14|116.12|116.16|116.12|116.14|116.1|2609
1630500310000|2021-09-01 12:45:10|116.12|116.1|116.14|116.06|116.14|116.1|116.12|116.06|363
1630500320000|2021-09-01 12:45:20|116.12|116.1|116.12|116.1|116.12|116.1|116.12|116.06|2783
1630500330000|2021-09-01 12:45:30|116.14|116.12|116.16|116.08|116.16|116.12|116.14|116.08|8211
1630500340000|2021-09-01 12:45:40|116.14|116.06|116.12|116.1|116.14|116.1|116.1|116.06|0
1630500350000|2021-09-01 12:45:50|116.1|116.06|116.12|116.04|116.12|116.08|116.1|116.04|2176
1630500360000|2021-09-01 12:46:00||116.06||116.08||116.08||116.06|235
1630500370000|2021-09-01 12:46:10|116.14|116.1|116.14|116.08|116.16|116.12|116.14|116.08|13747
1630500380000|2021-09-01 12:46:20||116.1||116.1||116.1||116.1|0
1630500390000|2021-09-01 12:46:30|116.12|116.08|116.12|116.08|116.12|116.08|116.08|116.04|3124
1630500400000|2021-09-01 12:46:40|||||||||237
1630500410000|2021-09-01 12:46:50|116.1|116.06|116.12|116.08|116.12|116.08|116.1|116.06|1418
1630500420000|2021-09-01 12:47:00|116.14|116.1|116.16|116.12|116.16|116.12|116.14|116.1|12185
1630500430000|2021-09-01 12:47:10|116.14|116.1|116.16|116.1|116.16|116.1|116.14|116.1|1093
1630500440000|2021-09-01 12:47:20|||||||||500
1630500450000|2021-09-01 12:47:30||116.12||116.12||116.12||116.12|1700
1630500460000|2021-09-01 12:47:40|116.18|116.14|116.18|116.14|116.2|116.16|116.16|116.12|19038
1630500480000|2021-09-01 12:48:00|116.2|116.16|116.18|116.14|116.2|116.16|116.18|116.14|963
1630500490000|2021-09-01 12:48:10|116.16|116.12|116.14|116.08|116.16|116.12|116.12|116.08|26997
1630500500000|2021-09-01 12:48:20|116.18|116.1|116.24|116.16|116.24|116.16|116.18|116.1|26169
1630500510000|2021-09-01 12:48:30|116.22|116.14|116.18|116.1|116.22|116.16|116.16|116.1|1435
1630500520000|2021-09-01 12:48:40||116.12||116.12||116.12||116.1|0
1630500530000|2021-09-01 12:48:50|116.2|116.14|116.2|116.14|116.2|116.14|116.18|116.12|2
1630500540000|2021-09-01 12:49:00|116.22|116.16|116.2|116.14|116.22|116.16|116.18|116.14|0
1630500550000|2021-09-01 12:49:10||116.16||116.14||116.16||116.14|0
1630500560000|2021-09-01 12:49:20|116.22|116.16|116.22|116.16|116.24|116.18|116.2|116.16|13347
1630500570000|2021-09-01 12:49:30|116.2|116.14|116.2|116.14|116.2|116.14|116.2|116.14|0
1630500580000|2021-09-01 12:49:40|116.18||116.18||116.18||116.18||236
1630500590000|2021-09-01 12:49:50|||||||||235
1630500600000|2021-09-01 12:50:00|116.2|116.16|116.18|116.14|116.22|116.16|116.18|116.14|6911
1630500610000|2021-09-01 12:50:10|116.16|116.12|116.12|116.06|116.16|116.12|116.08|116.04|9153
1630500640000|2021-09-01 12:50:40|116.14|116.08|116.14|116.1|116.18|116.12|116.12|116.08|12995
1630500650000|2021-09-01 12:50:50|116.16|116.12|116.18|116.12|116.18|116.12|116.16|116.12|1650
1630500660000|2021-09-01 12:51:00||116.1||116.1||116.1||116.1|21
1630500690000|2021-09-01 12:51:30|||||||||1100
1630500700000|2021-09-01 12:51:40|116.16|116.12|116.2|116.16|116.2|116.16|116.14|116.12|9066
1630500710000|2021-09-01 12:51:50|116.18|116.14|116.18|116.14|116.2|116.14|116.18|116.12|17183
1630500720000|2021-09-01 12:52:00|116.16|116.1|116.18|116.12|116.18|116.12|116.16|116.1|11380
1630500750000|2021-09-01 12:52:30|116.16|116.1|116.14|116.1|116.16|116.12|116.12|116.1|5277
1630500760000|2021-09-01 12:52:40|116.12|116.06|116.24|116.18|116.24|116.18|116.1|116.06|77013
1630500810000|2021-09-01 12:53:30|||||||||1270
1630500840000|2021-09-01 12:54:00|116.26|116.2|116.32|116.26|116.34|116.28|116.26|116.2|12109
1630500850000|2021-09-01 12:54:10|116.34|116.28|116.32|116.28|116.34|116.28|116.32|116.26|345
1630500860000|2021-09-01 12:54:20|116.34|116.3|116.36|116.3|116.38|116.3|116.34|116.3|2398
1630500890000|2021-09-01 12:54:50|116.34|116.28|116.3|116.26|116.34|116.28|116.3|116.26|3297
1630500900000|2021-09-01 12:55:00|116.28|116.24|116.28|116.24|116.28|116.24|116.26|116.24|783
1630500910000|2021-09-01 12:55:10|116.26|116.22|116.3|116.22|116.3|116.22|116.26|116.18|888
1630500920000|2021-09-01 12:55:20|116.28|116.2|116.26|116.18|116.28|116.22|116.24|116.18|3759
1630500940000|2021-09-01 12:55:40|116.28|116.2|116.28|116.22|116.28|116.22|116.28|116.2|0
1630500960000|2021-09-01 12:56:00|116.3|116.24|116.32|116.26|116.32|116.26|116.3|116.24|153
1630501000000|2021-09-01 12:56:40|116.36|116.28|116.36|116.3|116.36|116.3|116.36|116.28|4158
1630501010000|2021-09-01 12:56:50|116.38|116.32|116.38|116.32|116.4|116.34|116.38|116.32|0
1630501020000|2021-09-01 12:57:00|116.36|116.3|116.32|116.28|116.36|116.3|116.32|116.28|408
1630501030000|2021-09-01 12:57:10|116.34|116.3|116.34|116.28|116.34|116.3|116.34|116.28|19461
1630501040000|2021-09-01 12:57:20|116.32|116.24|116.3|116.26|116.32|116.28|116.28|116.22|741
1630501050000|2021-09-01 12:57:30|116.28|116.22|116.28|116.24|116.28|116.24|116.28|116.22|466
1630501070000|2021-09-01 12:57:50|||||||||2500
1630501080000|2021-09-01 12:58:00|116.3|116.26|116.34|116.26|116.34|116.26|116.3|116.24|10516
1630501120000|2021-09-01 12:58:40|||||||||848
1630501140000|2021-09-01 12:59:00|116.32|116.28|116.32|116.28|116.32|116.28|116.32|116.28|10
1630501150000|2021-09-01 12:59:10|116.3|116.26|116.32|116.26|116.32|116.28|116.3|116.24|2953
1630501160000|2021-09-01 12:59:20|116.3|116.24|116.3|116.26|116.3|116.26|116.28|116.22|3273
1630501170000|2021-09-01 12:59:30|116.28|116.22|116.28|116.22|116.28|116.22|116.28|116.22|244
1630501180000|2021-09-01 12:59:40||116.24||116.24||116.24||116.24|0
1630501190000|2021-09-01 12:59:50|116.3|116.26|116.3|116.24|116.32|116.28|116.3|116.22|6746
1630501200000|2021-09-01 13:00:00|116.32|116.26|116.3|116.24|116.34|116.28|116.3|116.24|7626
1630501210000|2021-09-01 13:00:10|116.28||116.28||116.28||116.28||39627
1630501220000|2021-09-01 13:00:20|116.3||116.3||116.3||116.3||0
1630501230000|2021-09-01 13:00:30|116.28||116.3||116.3||116.28||0
1630501240000|2021-09-01 13:00:40|116.28||116.3||116.3||116.28||1
1630501250000|2021-09-01 13:00:50|116.28|116.22|116.3|116.24|116.3|116.24|116.24|116.22|4569
1630501260000|2021-09-01 13:01:00|116.28|116.22|116.28|116.22|116.3|116.24|116.28|116.22|0
1630501280000|2021-09-01 13:01:20|116.3|116.24|116.38|116.32|116.38|116.32|116.3|116.24|12296
1630501290000|2021-09-01 13:01:30|116.36||116.38||116.38||116.36||0
1630501340000|2021-09-01 13:02:20|116.4|116.34|116.46|116.4|116.46|116.4|116.4|116.34|9177
1630501350000|2021-09-01 13:02:30|116.48|116.42|116.46|116.4|116.48|116.46|116.46|116.4|4401
1630501360000|2021-09-01 13:02:40|||||||||2686
1630501370000|2021-09-01 13:02:50|116.44|116.38|116.42|116.38|116.44|116.38|116.4|116.38|8292
1630501380000|2021-09-01 13:03:00|116.4|116.36|116.38|116.32|116.4|116.36|116.32|116.3|45850
1630501390000|2021-09-01 13:03:10|116.36|116.3|116.4|116.34|116.4|116.34|116.34|116.3|34052
1630501400000|2021-09-01 13:03:20|116.38|116.36|116.38|116.34|116.38|116.36|116.38|116.34|500
1630501410000|2021-09-01 13:03:30|116.36|116.32|116.38|116.34|116.4|116.34|116.36|116.32|4243
1630501420000|2021-09-01 13:03:40|116.4||116.4||116.4||116.4||0
1630501430000|2021-09-01 13:03:50|116.38||116.38||116.38||116.38||0
1630501440000|2021-09-01 13:04:00|116.4|116.36|116.4|116.36|116.4|116.36|116.4|116.36|2940
1630501460000|2021-09-01 13:04:20|116.42|116.34|116.42|116.4|116.44|116.4|116.4|116.34|18998
1630501470000|2021-09-01 13:04:30|116.44|116.42|116.44|116.4|116.44|116.42|116.44|116.4|3642
1630501480000|2021-09-01 13:04:40|116.42|116.36|116.42|116.36|116.42|116.36|116.4|116.34|5446
1630501490000|2021-09-01 13:04:50||116.34||116.36||116.36||116.34|934
1630501500000|2021-09-01 13:05:00|116.44|116.34|116.5|116.44|116.52|116.46|116.44|116.34|13120
1630501510000|2021-09-01 13:05:10||116.46||116.44||116.46||116.44|81
1630501560000|2021-09-01 13:06:00|116.48|116.42|116.5|116.46|116.5|116.46|116.46|116.4|8544
1630501570000|2021-09-01 13:06:10|116.52|116.44|116.52|116.48|116.52|116.48|116.5|116.44|8432
1630501580000|2021-09-01 13:06:20|116.5|116.46|116.48|116.44|116.5|116.46|116.48|116.44|0
1630501590000|2021-09-01 13:06:30|116.46|116.42|116.42|116.36|116.46|116.42|116.42|116.36|4933
1630501600000|2021-09-01 13:06:40|116.4|116.34|116.4|116.34|116.42|116.36|116.4|116.34|3028
1630501610000|2021-09-01 13:06:50|116.38|116.32|116.38|116.34|116.38|116.34|116.34|116.3|173
1630501630000|2021-09-01 13:07:10|116.36||116.36||116.36||116.36||130
1630501640000|2021-09-01 13:07:20|116.38||116.38||116.38||116.38||9253
1630501650000|2021-09-01 13:07:30|116.36|116.32|116.38|116.32|116.38|116.34|116.34|116.32|2057
1630501660000|2021-09-01 13:07:40|116.36||116.38||116.38||116.36||0
1630501670000|2021-09-01 13:07:50|116.4|116.34|116.44|116.38|116.44|116.38|116.4|116.34|3069
1630501680000|2021-09-01 13:08:00|116.42|116.36|116.4|116.34|116.42|116.38|116.4|116.34|0
1630501690000|2021-09-01 13:08:10|116.42||116.42||116.42||116.42||0
1630501700000|2021-09-01 13:08:20|116.4|116.36|116.4|116.36|116.4|116.36|116.4|116.36|0
1630501720000|2021-09-01 13:08:40|116.38|116.34|116.36|116.32|116.38|116.34|116.36|116.32|168
1630501740000|2021-09-01 13:09:00||116.34||116.32||116.34||116.32|3540
1630501750000|2021-09-01 13:09:10|116.38|116.34|116.42|116.36|116.42|116.36|116.38|116.34|1847
1630501760000|2021-09-01 13:09:20|116.4|116.34|116.4|116.34|116.4|116.34|116.4|116.34|0
1630501770000|2021-09-01 13:09:30||116.36||116.36||116.36||116.36|0
1630501790000|2021-09-01 13:09:50|116.42||116.4||116.42||116.4||100
1630501800000|2021-09-01 13:10:00|116.38|116.34|116.32|116.28|116.38|116.34|116.32|116.26|6302
1630501810000|2021-09-01 13:10:10|116.34|116.3|116.38|116.36|116.38|116.36|116.34|116.3|26504
1630501820000|2021-09-01 13:10:20|116.36|116.34|116.36|116.32|116.36|116.34|116.36|116.3|1103
1630501840000|2021-09-01 13:10:40|116.38|116.34|116.38|116.34|116.4|116.34|116.38|116.34|8977
1630501860000|2021-09-01 13:11:00|116.36|116.32|116.42|116.38|116.44|116.4|116.34|116.3|27173
1630501880000|2021-09-01 13:11:20||116.4||116.4||116.4||116.4|0
1630501900000|2021-09-01 13:11:40|116.4|116.38|116.36|116.34|116.4|116.38|116.36|116.34|6038
1630501910000|2021-09-01 13:11:50|116.38|116.36|116.38|116.34|116.4|116.36|116.38|116.34|12006
1630501930000|2021-09-01 13:12:10|||||||||12
1630501960000|2021-09-01 13:12:40|||||||||300
1630502000000|2021-09-01 13:13:20|116.4|116.36|116.42|116.36|116.42|116.36|116.38|116.34|38184
1630502010000|2021-09-01 13:13:30|||||||||514
1630502040000|2021-09-01 13:14:00|116.4||116.42||116.42||116.4||855
1630502100000|2021-09-01 13:15:00|116.4|116.34|116.38|116.34|116.4|116.34|116.36|116.34|9392
1630502110000|2021-09-01 13:15:10|116.36||116.38||116.38||116.36||1342
1630502120000|2021-09-01 13:15:20|116.36||116.36||116.36||116.36||0
1630502130000|2021-09-01 13:15:30|116.34|116.32|116.32|116.3|116.34|116.32|116.32|116.3|9237
1630502140000|2021-09-01 13:15:40|116.34|116.32|116.34|116.3|116.34|116.32|116.32|116.3|4486
1630502150000|2021-09-01 13:15:50|||||||||159
1630502160000|2021-09-01 13:16:00|116.32|116.28|116.32|116.28|116.32|116.28|116.3|116.28|2965
1630502180000|2021-09-01 13:16:20|116.3|116.26|116.28|116.26|116.3|116.26|116.26|116.22|4871
1630502190000|2021-09-01 13:16:30|116.3|116.24|116.28|116.24|116.3|116.24|116.28|116.24|646
1630502220000|2021-09-01 13:17:00|116.3|116.26|116.32|116.28|116.32|116.28|116.3|116.24|29889
1630502230000|2021-09-01 13:17:10||116.3||116.28||116.3||116.28|3194
1630502250000|2021-09-01 13:17:30|116.3|116.3|116.32|116.28|116.32|116.3|116.3|116.26|21194
1630502260000|2021-09-01 13:17:40|116.3|116.26|116.32|116.26|116.32|116.28|116.3|116.26|18830
1630502270000|2021-09-01 13:17:50|116.3|116.24|116.24|116.22|116.3|116.24|116.24|116.18|5916
1630502280000|2021-09-01 13:18:00|116.26|116.24|116.22|116.16|116.28|116.24|116.18|116.16|8846
1630502290000|2021-09-01 13:18:10|116.2|116.14|116.18|116.14|116.2|116.14|116.18|116.14|78
1630502300000|2021-09-01 13:18:20|116.2|116.16|116.22|116.16|116.22|116.16|116.2|116.16|4403
1630502310000|2021-09-01 13:18:30|116.2|116.14|116.22|116.18|116.22|116.2|116.2|116.14|1080
1630502330000|2021-09-01 13:18:50|116.24|116.2|116.22|116.2|116.26|116.22|116.22|116.18|26233
1630502340000|2021-09-01 13:19:00|116.2|116.18|116.28|116.22|116.28|116.24|116.2|116.18|12683
1630502350000|2021-09-01 13:19:10||116.24||116.24||116.24||116.24|0
1630502360000|2021-09-01 13:19:20|116.3|116.26|116.32|116.26|116.32|116.26|116.3|116.26|5891
1630502370000|2021-09-01 13:19:30|116.3|116.24|116.28|116.22|116.3|116.24|116.28|116.22|2888
1630502380000|2021-09-01 13:19:40|116.26|116.24|116.26|116.24|116.26|116.24|116.26|116.24|500
1630502390000|2021-09-01 13:19:50|116.24|116.22|116.24|116.2|116.26|116.24|116.22|116.2|6293
1630502400000|2021-09-01 13:20:00|116.26|116.22|116.32|116.26|116.32|116.26|116.24|116.2|6801
1630502410000|2021-09-01 13:20:10|116.3||116.3||116.3||116.28||0
1630502420000|2021-09-01 13:20:20|116.28|116.24|116.28|116.24|116.3|116.24|116.26|116.24|2056
1630502430000|2021-09-01 13:20:30|116.26|116.22|116.26|116.2|116.28|116.24|116.22|116.18|4741
1630502440000|2021-09-01 13:20:40|116.24|116.18|116.24|116.2|116.24|116.2|116.24|116.18|0
1630502460000|2021-09-01 13:21:00|116.22|116.18|116.22|116.18|116.22|116.2|116.2|116.18|2546
1630502470000|2021-09-01 13:21:10|116.2|116.16|116.22|116.18|116.22|116.2|116.18|116.12|4392
1630502510000|2021-09-01 13:21:50|116.2|116.16|116.22|116.16|116.24|116.18|116.2|116.14|10233
1630502520000|2021-09-01 13:22:00|116.2|116.18|116.22|116.18|116.22|116.18|116.2|116.14|8487
1630502530000|2021-09-01 13:22:10||116.2||116.18||116.2||116.18|3839
1630502540000|2021-09-01 13:22:20|116.2|116.16|116.22|116.18|116.22|116.18|116.2|116.16|13634
1630502550000|2021-09-01 13:22:30|116.24|116.2|116.26|116.2|116.26|116.2|116.24|116.2|6337
1630502560000|2021-09-01 13:22:40|116.24||116.26||116.26||116.24||0
1630502570000|2021-09-01 13:22:50|116.28|116.22|116.3|116.24|116.3|116.26|116.28|116.22|5774
1630502580000|2021-09-01 13:23:00|116.28|116.26|116.32|116.28|116.34|116.32|116.28|116.24|9048
1630502590000|2021-09-01 13:23:10|116.3|116.26|116.3|116.24|116.3|116.26|116.3|116.24|1581
1630502600000|2021-09-01 13:23:20|116.32|116.26|116.32|116.26|116.32|116.26|116.3|116.26|47560
1630502610000|2021-09-01 13:23:30||116.28||116.26||116.28||116.26|0
1630502620000|2021-09-01 13:23:40|116.3||116.32||116.32||116.3||0
1630502630000|2021-09-01 13:23:50|||||||||4299
1630502640000|2021-09-01 13:24:00||116.28||116.28||116.28||116.28|0
1630502690000|2021-09-01 13:24:50|||||||||884
1630502710000|2021-09-01 13:25:10|116.3|116.26|116.26|116.24|116.3|116.26|116.24|116.22|5163
1630502730000|2021-09-01 13:25:30|116.28|116.26|116.3|116.26|116.32|116.28|116.28|116.26|10572
1630502740000|2021-09-01 13:25:40|116.28|116.28|116.28|116.24|116.28|116.28|116.26|116.24|10961
1630502760000|2021-09-01 13:26:00|116.26|116.22|116.26|116.22|116.26|116.22|116.26|116.22|2019
1630502800000|2021-09-01 13:26:40|116.28|116.24|116.32|116.28|116.32|116.28|116.28|116.24|7954
1630502820000|2021-09-01 13:27:00|116.3|116.26|116.3|116.24|116.3|116.28|116.28|116.24|2981
1630502830000|2021-09-01 13:27:10|116.32||116.3||116.32||116.3||0
1630502850000|2021-09-01 13:27:30|116.32|116.26|116.36|116.32|116.36|116.34|116.32|116.26|11888
1630502870000|2021-09-01 13:27:50|116.34|116.3|116.34|116.28|116.36|116.3|116.32|116.28|4311
1630502890000|2021-09-01 13:28:10||116.3||116.28||116.3||116.28|0
1630502920000|2021-09-01 13:28:40|116.36|116.3|116.34|116.3|116.36|116.3|116.34|116.3|0
1630502930000|2021-09-01 13:28:50|116.32|116.28|116.3|116.26|116.32|116.28|116.28|116.26|6165
1630502940000|2021-09-01 13:29:00|116.28|116.24|116.26|116.22|116.3|116.24|116.22|116.18|3158
1630502950000|2021-09-01 13:29:10||116.24||116.24||116.24||116.22|0
1630502960000|2021-09-01 13:29:20|116.24|116.22|116.24|116.22|116.24|116.24|116.24|116.2|6829
1630502970000|2021-09-01 13:29:30|116.26|116.24|116.24|116.2|116.26|116.24|116.22|116.2|5341
1630502980000|2021-09-01 13:29:40|116.22|116.18|116.2|116.16|116.22|116.18|116.18|116.16|5734
1630502990000|2021-09-01 13:29:50|116.22|116.18|116.22|116.18|116.24|116.18|116.22|116.18|11402
1630503000000|2021-09-01 13:30:00|116.2|116.16|116.08|116.04|116.22|116.16|116.08|116.04|6438
1630503010000|2021-09-01 13:30:10|116.12|116.06|116.1|116.06|116.12|116.1|116.1|116.06|15608
1630503020000|2021-09-01 13:30:20|116.12|116.04|116.1|116.04|116.12|116.04|116|115.94|80072
1630503030000|2021-09-01 13:30:30|116.08|116.06|116.04|116.02|116.12|116.1|116.04|116.02|93637
1630503040000|2021-09-01 13:30:40|116.06|116|116.02|115.98|116.06|116|116|115.96|17305
1630503050000|2021-09-01 13:30:50|116|116|116.1|116.06|116.1|116.06|115.98|115.96|36191
1630503060000|2021-09-01 13:31:00|116.14|116.08|116.18|116.14|116.2|116.16|116.14|116.08|25621
1630503070000|2021-09-01 13:31:10|116.16|116.12|116.1|116.04|116.16|116.14|116.06|116.04|33830
1630503080000|2021-09-01 13:31:20|116.08|116.02|116.14|116.08|116.14|116.1|116.04|116|38189
1630503090000|2021-09-01 13:31:30|116.12|116.06|116.16|116.14|116.16|116.14|116.1|116.06|17070
1630503100000|2021-09-01 13:31:40|116.14|116.12|116.12|116.1|116.16|116.12|116.1|116.08|5200
1630503110000|2021-09-01 13:31:50|116.14|116.12|116.14|116.1|116.18|116.12|116.1|116.06|14702
1630503120000|2021-09-01 13:32:00|116.12|116.08|116.14|116.08|116.14|116.08|116.1|116.06|4194
1630503130000|2021-09-01 13:32:10|116.12|116.1|116.14|116.08|116.14|116.1|116.12|116.08|0
1630503140000|2021-09-01 13:32:20|116.12|116.06|116.04|116.02|116.14|116.06|116.04|116|12748
1630503150000|2021-09-01 13:32:30|116.06|116.04|116.08|116.04|116.1|116.06|116.04|116.02|11763
1630503160000|2021-09-01 13:32:40|116.06|116.02|116.08|116.02|116.08|116.02|116.04|116.02|6080
1630503170000|2021-09-01 13:32:50|116.06|116.04|116.06|116.04|116.1|116.06|116.06|116.02|6558
1630503180000|2021-09-01 13:33:00|116.08|116.06|116.06|116.02|116.16|116.08|116.06|116.02|14192
1630503190000|2021-09-01 13:33:10|116.1|116.04|116.08|116.04|116.1|116.06|116.08|116.04|3821
1630503200000|2021-09-01 13:33:20|116.06|116.02|116.12|116.08|116.12|116.08|116.06|116.02|29337
1630503210000|2021-09-01 13:33:30|116.14|116.1|116.18|116.12|116.18|116.12|116.14|116.08|16296
1630503220000|2021-09-01 13:33:40|116.16|116.1|116.18|116.12|116.18|116.14|116.14|116.1|1478
1630503230000|2021-09-01 13:33:50|116.2|116.14|116.16|116.12|116.24|116.18|116.16|116.12|30279
1630503240000|2021-09-01 13:34:00|116.14|116.1|116.02|115.96|116.16|116.1|116.02|115.94|16526
1630503250000|2021-09-01 13:34:10|116|115.98|116.06|116|116.06|116|115.98|115.94|6130
1630503280000|2021-09-01 13:34:40|||||||||3440
1630503290000|2021-09-01 13:34:50|116.08|116.02|116.18|116.12|116.2|116.14|116.06|116|25407
1630503300000|2021-09-01 13:35:00|116.16|116.1|116.14|116.08|116.18|116.1|116.1|116.06|11633
1630503310000|2021-09-01 13:35:10|116.12|116.1|116.14|116.1|116.14|116.1|116.12|116.08|3
1630503320000|2021-09-01 13:35:20||116.08||116.08||116.1||116.08|50
1630503330000|2021-09-01 13:35:30|116.12|116.1|116.14|116.08|116.14|116.1|116.12|116.08|0
1630503340000|2021-09-01 13:35:40||116.1||116.1||116.1||116.1|0
1630503350000|2021-09-01 13:35:50|116.16|116.12|116.12|116.1|116.16|116.12|116.12|116.08|9017
1630503360000|2021-09-01 13:36:00|116.1|116.08|116.12|116.08|116.14|116.1|116.1|116.08|11560
1630503370000|2021-09-01 13:36:10||116.1||116.1||116.1||116.08|10
1630503380000|2021-09-01 13:36:20|116.1|116.08|116.12|116.08|116.12|116.1|116.1|116.08|3472
1630503390000|2021-09-01 13:36:30|116.14|116.1|116.16|116.12|116.18|116.14|116.14|116.1|7588
1630503410000|2021-09-01 13:36:50|116.18|116.1|116.2|116.16|116.22|116.16|116.18|116.1|8040
1630503420000|2021-09-01 13:37:00|116.18|116.14|116.16|116.12|116.18|116.16|116.14|116.12|3851
1630503430000|2021-09-01 13:37:10|116.14|116.1|116.08|116.04|116.14|116.1|116.08|116.04|13149
1630503440000|2021-09-01 13:37:20|116.06|116.02|116.08|116.04|116.1|116.04|116.04|116.02|6982
1630503450000|2021-09-01 13:37:30|116.1|116.06|116.12|116.08|116.18|116.1|116.1|116.06|18457
1630503460000|2021-09-01 13:37:40|116.14||116.14||116.14||116.14||3469
1630503470000|2021-09-01 13:37:50||116.1||116.1||116.1||116.1|0
1630503480000|2021-09-01 13:38:00|116.16|116.12|116.2|116.16|116.24|116.18|116.16|116.12|18772
1630503490000|2021-09-01 13:38:10|116.22|116.18|116.32|116.28|116.36|116.3|116.2|116.18|2494
1630503510000|2021-09-01 13:38:30|116.3|116.24|116.3|116.26|116.32|116.26|116.26|116.24|1337
1630503520000|2021-09-01 13:38:40|116.32|116.28|116.36|116.28|116.38|116.32|116.3|116.28|2917
1630503530000|2021-09-01 13:38:50|116.38|116.3|116.36|116.32|116.38|116.34|116.36|116.3|80
1630503540000|2021-09-01 13:39:00|116.34|116.3|116.36|116.32|116.42|116.36|116.34|116.3|16970
1630503550000|2021-09-01 13:39:10|116.34|116.3|116.32|116.3|116.34|116.3|116.32|116.3|7466
1630503560000|2021-09-01 13:39:20|116.3|116.28|116.3|116.26|116.32|116.28|116.28|116.24|13896
1630503570000|2021-09-01 13:39:30|116.28|116.24|116.28|116.26|116.28|116.26|116.26|116.22|6644
1630503580000|2021-09-01 13:39:40|116.32|116.28|116.3|116.26|116.32|116.28|116.3|116.24|13478
1630503590000|2021-09-01 13:39:50|116.26|116.24|116.3|116.26|116.3|116.26|116.26|116.22|6641
1630503610000|2021-09-01 13:40:10|116.28|116.24|116.16|116.14|116.28|116.24|116.16|116.14|22538
1630503620000|2021-09-01 13:40:20|116.14|116.12|116.14|116.12|116.14|116.12|116.14|116.12|1138
1630503630000|2021-09-01 13:40:30|116.16|116.1|116.2|116.16|116.2|116.16|116.12|116.08|16386
1630503640000|2021-09-01 13:40:40||116.14||116.14||116.14||116.14|0
1630503650000|2021-09-01 13:40:50|116.18||116.18||116.18||116.18||200
1630503670000|2021-09-01 13:41:10|||||||||3485
1630503680000|2021-09-01 13:41:20|116.16|116.12|116.12|116.08|116.16|116.12|116.1|116.06|12538
1630503690000|2021-09-01 13:41:30|||||||||2044
1630503710000|2021-09-01 13:41:50|116.14|116.1|116.12|116.08|116.14|116.12|116.12|116.08|1282
1630503720000|2021-09-01 13:42:00|116.1|116.06|116.04|116.02|116.12|116.08|116.04|116.02|18617
1630503730000|2021-09-01 13:42:10|116.06|116.04|116.06|116.02|116.1|116.04|116.06|116.02|1435
1630503740000|2021-09-01 13:42:20|116.08|116.04|116.08|116.02|116.08|116.04|116.08|116.02|240
1630503750000|2021-09-01 13:42:30|116.06|116|116.06|116|116.06|116|116.02|115.98|3235
1630503760000|2021-09-01 13:42:40|116.04|116.02|116.02|115.96|116.04|116.02|116.02|115.96|8001
1630503770000|2021-09-01 13:42:50||115.98||115.98||115.98||115.96|0
1630503790000|2021-09-01 13:43:10||115.96||115.98||115.98||115.96|2383
1630503800000|2021-09-01 13:43:20|116.04|116|116.08|116.04|116.12|116.06|116.04|116|91502
1630503810000|2021-09-01 13:43:30|||||||||1296
1630503820000|2021-09-01 13:43:40|116.06|116.02|116.06|116.02|116.1|116.04|116.06|116.02|3912
1630503840000|2021-09-01 13:44:00|116.04|116|116.04|116|116.04|116.02|116.04|115.98|3464
1630503850000|2021-09-01 13:44:10|116.08||116.08||116.08||116.08||3
1630503860000|2021-09-01 13:44:20|116.04||116.04||116.04||116.04||2076
1630503880000|2021-09-01 13:44:40|116.02|115.98|116.04|116|116.04|116|116.02|115.98|6853
1630503890000|2021-09-01 13:44:50|||||||||3836
1630503900000|2021-09-01 13:45:00|116.02|115.98|115.94|115.9|116.02|115.98|115.94|115.9|12067
1630503920000|2021-09-01 13:45:20|115.96|115.92|115.98|115.9|115.98|115.94|115.96|115.9|1814
1630503930000|2021-09-01 13:45:30||115.92||115.9||115.92||115.9|0
1630503940000|2021-09-01 13:45:40|115.96|115.92|115.94|115.9|115.96|115.92|115.94|115.9|937
1630503950000|2021-09-01 13:45:50|||||||||1650
1630503960000|2021-09-01 13:46:00|115.92|115.88|115.8|115.76|115.92|115.88|115.8|115.74|18188
1630503970000|2021-09-01 13:46:10|115.78|115.74|115.68|115.62|115.78|115.74|115.68|115.6|7305
1630503980000|2021-09-01 13:46:20|115.66|115.6|115.68|115.62|115.68|115.62|115.64|115.56|11901
1630503990000|2021-09-01 13:46:30|115.66|115.64|115.68|115.64|115.7|115.64|115.66|115.64|17733
1630504000000|2021-09-01 13:46:40|115.7||115.7||115.7||115.7||871
1630504010000|2021-09-01 13:46:50|115.72||115.7||115.74||115.7||7016
1630504020000|2021-09-01 13:47:00|115.74|115.7|115.78|115.72|115.78|115.74|115.72|115.66|21702
1630504030000|2021-09-01 13:47:10||115.74||115.72||115.74||115.7|433
1630504040000|2021-09-01 13:47:20|115.76|115.7|115.7|115.66|115.76|115.7|115.7|115.64|3438
1630504050000|2021-09-01 13:47:30|115.68|115.64|115.66|115.6|115.7|115.64|115.66|115.58|8305
1630504060000|2021-09-01 13:47:40|115.68|115.62|115.74|115.66|115.74|115.68|115.66|115.62|0
1630504070000|2021-09-01 13:47:50|||||||||500
1630504080000|2021-09-01 13:48:00|115.72|115.68|115.72|115.66|115.74|115.68|115.7|115.64|0
1630504090000|2021-09-01 13:48:10|115.74|115.68|115.8|115.76|115.8|115.76|115.74|115.68|16874
1630504100000|2021-09-01 13:48:20|||||||||6578
1630504110000|2021-09-01 13:48:30|115.78|115.74|115.78|115.72|115.78|115.74|115.76|115.7|12
1630504120000|2021-09-01 13:48:40|115.76|115.7|115.74|115.66|115.76|115.7|115.7|115.66|2224
1630504130000|2021-09-01 13:48:50||115.68||115.7||115.7||115.68|0
1630504140000|2021-09-01 13:49:00||115.72||115.7||115.72||115.7|3115
1630504150000|2021-09-01 13:49:10|115.72|115.68|115.68|115.66|115.72|115.68|115.68|115.64|9091
1630504160000|2021-09-01 13:49:20|115.7|115.7|115.76|115.7|115.78|115.74|115.7|115.66|45968
1630504170000|2021-09-01 13:49:30|115.74|115.68|115.76|115.7|115.76|115.72|115.72|115.68|10524
1630504180000|2021-09-01 13:49:40|115.78|115.72|115.78|115.74|115.78|115.74|115.76|115.72|22264
1630504190000|2021-09-01 13:49:50|115.76|115.72|115.76|115.7|115.78|115.74|115.74|115.7|1220
1630504200000|2021-09-01 13:50:00|115.74||115.74||115.76||115.74||663
1630504210000|2021-09-01 13:50:10|115.76|115.72|115.8|115.76|115.82|115.78|115.76|115.72|7908
1630504220000|2021-09-01 13:50:20||115.74||115.76||115.76||115.74|0
1630504230000|2021-09-01 13:50:30|115.82|115.78|115.78|115.76|115.82|115.78|115.78|115.74|10401733
1630504240000|2021-09-01 13:50:40|||||||||3452
1630504260000|2021-09-01 13:51:00|115.76|115.74|115.74|115.7|115.78|115.74|115.74|115.7|16256
1630504270000|2021-09-01 13:51:10|115.72|115.68|115.68|115.64|115.72|115.68|115.66|115.62|15086
1630504280000|2021-09-01 13:51:20|115.66|115.62|115.62|115.58|115.66|115.62|115.58|115.54|12500
1630504290000|2021-09-01 13:51:30|115.64|115.6|115.68|115.6|115.68|115.62|115.6|115.54|32041
1630504300000|2021-09-01 13:51:40||115.62||115.64||115.64||115.62|4794
1630504310000|2021-09-01 13:51:50|115.66|115.62|115.66|115.62|115.68|115.62|115.66|115.62|6985
1630504320000|2021-09-01 13:52:00|115.64|115.6|115.64|115.6|115.64|115.6|115.64|115.58|5435
1630504330000|2021-09-01 13:52:10|115.62|115.58|115.62|115.58|115.62|115.58|115.62|115.58|2423
1630504340000|2021-09-01 13:52:20|115.64|115.6|115.66|115.62|115.66|115.62|115.64|115.58|1820
1630504350000|2021-09-01 13:52:30|115.64|115.6|115.56|115.52|115.64|115.6|115.56|115.52|5304
1630504360000|2021-09-01 13:52:40|115.54|115.5|115.52|115.5|115.54|115.52|115.52|115.5|1286
1630504370000|2021-09-01 13:52:50|115.56||115.56||115.56||115.56||4906
1630504380000|2021-09-01 13:53:00|115.52||115.52||115.52||115.52||136
1630504390000|2021-09-01 13:53:10|115.5|115.48|115.54|115.5|115.54|115.5|115.46|115.4|15704
1630504400000|2021-09-01 13:53:20|||||||||17
1630504410000|2021-09-01 13:53:30|115.52|115.46|115.5|115.46|115.52|115.46|115.48|115.42|2245
1630504420000|2021-09-01 13:53:40|115.48|115.42|115.48|115.42|115.48|115.42|115.48|115.42|0
1630504430000|2021-09-01 13:53:50|115.46|115.4|115.44|115.4|115.46|115.42|115.42|115.36|8394
1630504440000|2021-09-01 13:54:00|115.42|115.38|115.4|115.32|115.42|115.38|115.36|115.32|30998
1630504450000|2021-09-01 13:54:10|115.38|115.34|115.36|115.32|115.38|115.36|115.36|115.32|6657
1630504460000|2021-09-01 13:54:20|115.34|115.3|115.32|115.3|115.34|115.3|115.3|115.28|6953
1630504470000|2021-09-01 13:54:30|115.36|115.32|115.34|115.3|115.4|115.34|115.32|115.28|14443
1630504480000|2021-09-01 13:54:40|115.32|115.28|115.32|115.28|115.34|115.28|115.32|115.28|0
1630504490000|2021-09-01 13:54:50|115.34|115.3|115.34|115.3|115.36|115.3|115.34|115.3|2998
1630504500000|2021-09-01 13:55:00|115.36|115.32|115.34|115.3|115.4|115.32|115.34|115.3|0
1630504510000|2021-09-01 13:55:10|||||||||853
1630504530000|2021-09-01 13:55:30|115.32|115.28|115.3|115.24|115.32|115.28|115.26|115.2|14261
1630504540000|2021-09-01 13:55:40|115.28|115.22|115.24|115.22|115.28|115.24|115.22|115.2|89
1630504560000|2021-09-01 13:56:00|115.26|115.24|115.2|115.14|115.3|115.26|115.2|115.14|15669
1630504570000|2021-09-01 13:56:10||115.16||115.16||115.16||115.16|13154
1630504580000|2021-09-01 13:56:20|115.18||115.18||115.18||115.18||1000
1630504590000|2021-09-01 13:56:30|115.16|115.14|115.2|115.16|115.2|115.16|115.16|115.14|3990
1630504600000|2021-09-01 13:56:40|115.22|115.18|115.24|115.2|115.26|115.22|115.2|115.18|35697
1630504610000|2021-09-01 13:56:50|115.26|115.22|115.26|115.22|115.26|115.24|115.24|115.22|9176
1630504620000|2021-09-01 13:57:00|115.24|115.2|115.16|115.12|115.24|115.2|115.16|115.1|10272
1630504630000|2021-09-01 13:57:10|115.18|115.14|115.16|115.14|115.2|115.14|115.16|115.14|2148
1630504640000|2021-09-01 13:57:20|115.14|115.12|115.26|115.2|115.28|115.2|115.14|115.06|39457
1630504660000|2021-09-01 13:57:40|115.28|115.22|115.26|115.22|115.28|115.26|115.26|115.22|2487
1630504670000|2021-09-01 13:57:50|115.28|115.2|115.28|115.24|115.28|115.24|115.28|115.2|1094
1630504680000|2021-09-01 13:58:00|||||||||1292
1630504690000|2021-09-01 13:58:10|||||||||1109
1630504700000|2021-09-01 13:58:20|115.3|115.28|115.36|115.3|115.4|115.34|115.3|115.28|3144
1630504710000|2021-09-01 13:58:30|115.34|115.28|115.32|115.26|115.34|115.28|115.32|115.24|0
1630504750000|2021-09-01 13:59:10|115.36|115.28|115.36|115.32|115.36|115.32|115.36|115.28|1931
1630504770000|2021-09-01 13:59:30|115.4|115.34|115.4|115.32|115.4|115.36|115.36|115.32|2466
1630504780000|2021-09-01 13:59:40|115.42|115.34|115.5|115.44|115.52|115.44|115.42|115.34|6750
1630504790000|2021-09-01 13:59:50|115.52|115.46|115.6|115.52|115.6|115.52|115.52|115.46|178
1630504800000|2021-09-01 14:00:00|115.58|115.5|115.48|115.4|115.58|115.5|115.48|115.4|339
1630504820000|2021-09-01 14:00:20|115.46|115.44|115.44|115.42|115.46|115.44|115.44|115.38|8522
1630504830000|2021-09-01 14:00:30|115.46|115.4|115.5|115.46|115.5|115.46|115.44|115.36|317
1630504840000|2021-09-01 14:00:40|115.48|115.44|115.54|115.48|115.54|115.5|115.46|115.4|13389
1630504850000|2021-09-01 14:00:50|115.52|115.46|115.54|115.48|115.54|115.48|115.52|115.46|0
1630504860000|2021-09-01 14:01:00|115.52|115.5|115.54|115.5|115.64|115.58|115.52|115.48|16447
1630504870000|2021-09-01 14:01:10|115.56|115.52|115.56|115.46|115.6|115.54|115.5|115.46|7243
1630504880000|2021-09-01 14:01:20|115.52|115.44|115.46|115.36|115.52|115.46|115.46|115.36|13988
1630504890000|2021-09-01 14:01:30|115.44|115.38|115.52|115.44|115.54|115.46|115.42|115.36|17197
1630504900000|2021-09-01 14:01:40|115.5|115.46|115.48|115.38|115.5|115.46|115.42|115.38|3923
1630504910000|2021-09-01 14:01:50|115.5|115.4|115.48|115.42|115.5|115.42|115.48|115.4|203
1630504920000|2021-09-01 14:02:00|115.5|115.4|115.32|115.28|115.5|115.4|115.26|115.24|10220
1630504930000|2021-09-01 14:02:10|115.34|115.26|115.32|115.28|115.34|115.28|115.32|115.26|1075
1630504940000|2021-09-01 14:02:20|115.34|115.3|115.38|115.34|115.4|115.34|115.34|115.3|6102
1630504950000|2021-09-01 14:02:30|115.36|115.3|115.38|115.34|115.38|115.34|115.34|115.3|2006
1630504960000|2021-09-01 14:02:40|115.4|115.36|115.48|115.44|115.5|115.46|115.38|115.36|20846
1630504970000|2021-09-01 14:02:50|115.5|115.46|115.48|115.4|115.56|115.5|115.44|115.4|28785
1630504980000|2021-09-01 14:03:00|115.46|115.38|115.52|115.46|115.52|115.48|115.42|115.36|11316
1630504990000|2021-09-01 14:03:10|115.5|115.44|115.56|115.5|115.6|115.54|115.46|115.42|18652
1630505000000|2021-09-01 14:03:20|115.54|115.48|115.5|115.46|115.56|115.48|115.48|115.4|4550
1630505010000|2021-09-01 14:03:30|115.48|115.44|115.48|115.42|115.5|115.44|115.44|115.38|4292
1630505020000|2021-09-01 14:03:40|115.5|115.44|115.58|115.54|115.6|115.54|115.5|115.44|6048
1630505030000|2021-09-01 14:03:50|115.56|115.52|115.54|115.5|115.56|115.52|115.54|115.48|703
1630505040000|2021-09-01 14:04:00|115.56|115.48|115.52|115.48|115.56|115.5|115.52|115.48|942
1630505050000|2021-09-01 14:04:10|115.54|115.46|115.58|115.52|115.58|115.52|115.54|115.46|0
1630505060000|2021-09-01 14:04:20|115.6|115.54|115.66|115.62|115.66|115.62|115.6|115.54|14194
1630505070000|2021-09-01 14:04:30|115.68|115.6|115.68|115.62|115.68|115.64|115.66|115.6|215
1630505080000|2021-09-01 14:04:40|115.66|115.64|115.64|115.58|115.66|115.64|115.62|115.58|6311
1630505090000|2021-09-01 14:04:50|115.62|115.6|115.64|115.58|115.64|115.6|115.6|115.56|8748
1630505100000|2021-09-01 14:05:00|115.66|115.6|115.64|115.58|115.66|115.62|115.62|115.56|2279
1630505110000|2021-09-01 14:05:10|115.62|115.56|115.6|115.56|115.62|115.58|115.6|115.56|82
1630505120000|2021-09-01 14:05:20|115.62|115.58|115.62|115.56|115.62|115.58|115.62|115.56|2
1630505130000|2021-09-01 14:05:30|115.6||115.6||115.6||115.6||0
1630505140000|2021-09-01 14:05:40|115.58|115.54|115.58|115.54|115.58|115.54|115.56|115.52|2645
1630505150000|2021-09-01 14:05:50|115.6|115.56|115.6|115.54|115.62|115.58|115.58|115.54|3111
1630505160000|2021-09-01 14:06:00|115.58|115.56|115.56|115.5|115.58|115.56|115.54|115.5|5654
1630505170000|2021-09-01 14:06:10|115.54|115.48|115.54|115.48|115.56|115.48|115.52|115.46|20000
1630505180000|2021-09-01 14:06:20|115.52|115.46|115.5|115.46|115.52|115.46|115.5|115.46|13
1630505190000|2021-09-01 14:06:30||115.44||115.46||115.46||115.44|8666
1630505200000|2021-09-01 14:06:40|||||||||4611
1630505210000|2021-09-01 14:06:50|115.48|115.44|115.48|115.42|115.48|115.44|115.46|115.42|2
1630505220000|2021-09-01 14:07:00|115.46|115.4|115.44|115.38|115.46|115.42|115.4|115.36|12863
1630505230000|2021-09-01 14:07:10|115.46|115.4|115.44|115.4|115.48|115.44|115.44|115.4|15922
1630505240000|2021-09-01 14:07:20|115.46|115.42|115.46|115.4|115.46|115.42|115.44|115.4|1
1630505250000|2021-09-01 14:07:30|115.44|115.38|115.44|115.38|115.46|115.4|115.44|115.38|3208
1630505260000|2021-09-01 14:07:40|115.46|115.4|115.44|115.38|115.46|115.4|115.44|115.38|204
1630505270000|2021-09-01 14:07:50|115.46|115.4|115.46|115.4|115.48|115.46|115.46|115.38|17478
1630505280000|2021-09-01 14:08:00|115.44|115.38|115.46|115.4|115.46|115.4|115.44|115.38|29513
1630505290000|2021-09-01 14:08:10|115.44|115.38|115.44|115.4|115.46|115.4|115.38|115.36|6750
1630505310000|2021-09-01 14:08:30|115.46|115.42|115.44|115.38|115.46|115.42|115.4|115.36|3481
1630505320000|2021-09-01 14:08:40|115.46|115.4|115.46|115.4|115.46|115.44|115.46|115.4|391
1630505330000|2021-09-01 14:08:50|115.44|115.38|115.44|115.38|115.44|115.4|115.44|115.38|681
1630505340000|2021-09-01 14:09:00|115.42|115.4|115.38|115.32|115.42|115.4|115.38|115.32|2325
1630505350000|2021-09-01 14:09:10|115.36|115.3|115.38|115.34|115.38|115.34|115.36|115.3|100
1630505360000|2021-09-01 14:09:20|115.36|115.36|115.36|115.32|115.36|115.36|115.36|115.32|847
1630505370000|2021-09-01 14:09:30|115.34|115.3|115.32|115.26|115.34|115.3|115.32|115.26|7297
1630505380000|2021-09-01 14:09:40|115.34|115.28|115.3|115.24|115.34|115.28|115.28|115.24|11390
1630505390000|2021-09-01 14:09:50|115.32|115.26|115.38|115.34|115.38|115.34|115.32|115.26|1778
1630505400000|2021-09-01 14:10:00|115.36|115.32|115.34|115.28|115.38|115.32|115.32|115.26|10057
1630505410000|2021-09-01 14:10:10|115.32|115.32|115.36|115.32|115.38|115.32|115.32|115.26|6468
1630505420000|2021-09-01 14:10:20|115.34|115.3|115.32|115.28|115.34|115.3|115.32|115.26|2000
1630505430000|2021-09-01 14:10:30|115.34|115.3|115.34|115.32|115.38|115.32|115.34|115.3|17853
1630505450000|2021-09-01 14:10:50|115.32|115.3|115.3|115.28|115.32|115.3|115.3|115.28|7986
1630505460000|2021-09-01 14:11:00|115.32|115.3|115.32|115.28|115.38|115.3|115.32|115.28|13375
1630505470000|2021-09-01 14:11:10|115.34|115.3|115.34|115.3|115.34|115.3|115.32|115.28|4400
1630505480000|2021-09-01 14:11:20||115.28||115.3||115.3||115.28|140
1630505490000|2021-09-01 14:11:30|115.32|115.28|115.28|115.24|115.32|115.3|115.26|115.22|8092
1630505500000|2021-09-01 14:11:40|115.26|115.22|115.24|115.16|115.26|115.22|115.22|115.14|5523
1630505510000|2021-09-01 14:11:50|115.26|115.2|115.26|115.2|115.26|115.2|115.24|115.18|944
1630505520000|2021-09-01 14:12:00|115.24|115.18|115.24|115.18|115.24|115.2|115.24|115.16|0
1630505530000|2021-09-01 14:12:10|115.22|115.2|115.22|115.16|115.24|115.2|115.18|115.12|2277
1630505540000|2021-09-01 14:12:20|115.24|115.18|115.22|115.16|115.24|115.18|115.22|115.14|0
1630505550000|2021-09-01 14:12:30|115.2|115.18|115.2|115.16|115.2|115.18|115.2|115.14|83
1630505560000|2021-09-01 14:12:40|115.18|115.12|115.14|115.08|115.18|115.12|115.12|115.06|3143
1630505570000|2021-09-01 14:12:50|115.16||115.14||115.16||115.14||0
1630505580000|2021-09-01 14:13:00|115.16|115.1|115.14|115.08|115.18|115.12|115.14|115.08|100
1630505590000|2021-09-01 14:13:10|115.12|115.1|115.14|115.08|115.18|115.14|115.12|115.08|21961
1630505600000|2021-09-01 14:13:20||115.1||115.08||115.1||115.06|143194
1630505610000|2021-09-01 14:13:30|115.12|115.06|115.06|115|115.12|115.06|115.04|115|11915
1630505620000|2021-09-01 14:13:40|115.08|115.02|115.08|115.06|115.08|115.06|115.06|115.02|127
1630505630000|2021-09-01 14:13:50|115.1|115.08|115.1|115.08|115.14|115.08|115.1|115.08|995
1630505640000|2021-09-01 14:14:00|115.14|115.1|115.14|115.1|115.16|115.14|115.14|115.08|9095
1630505660000|2021-09-01 14:14:20|115.12|115.08|115.12|115.08|115.14|115.08|115.1|115.06|609
1630505670000|2021-09-01 14:14:30|115.16|115.1|115.14|115.08|115.16|115.1|115.14|115.08|0
1630505680000|2021-09-01 14:14:40|115.12|115.1|115.12|115.08|115.16|115.1|115.1|115.06|7316
1630505690000|2021-09-01 14:14:50|115.1|115.1|115.06|115.02|115.1|115.1|115.04|115|13754
1630505700000|2021-09-01 14:15:00|115.08|115|115.04|115|115.08|115.04|115.04|115|6470
1630505710000|2021-09-01 14:15:10|115.02|114.98|114.98|114.94|115.02|114.98|114.96|114.92|47739
1630505720000|2021-09-01 14:15:20|115|114.92|115|114.94|115.02|114.98|114.96|114.92|32607
1630505730000|2021-09-01 14:15:30|114.98|114.96|115|114.96|115.02|114.98|114.98|114.94|20915
1630505740000|2021-09-01 14:15:40|115.02|114.98|115.02|114.98|115.04|115.02|115|114.96|39191
1630505750000|2021-09-01 14:15:50|115|114.96|115|114.96|115.02|114.96|114.98|114.96|15456
1630505760000|2021-09-01 14:16:00|115.02|114.98|115|114.96|115.02|115|115|114.96|51478
1630505770000|2021-09-01 14:16:10|115.02|114.98|115|114.96|115.06|115|115|114.96|9456
1630505780000|2021-09-01 14:16:20|115.02|114.98|115|114.96|115.02|114.98|115|114.96|7292
1630505790000|2021-09-01 14:16:30|||||||||947
1630505800000|2021-09-01 14:16:40|115.02|114.98|115|114.96|115.02|115|115|114.96|9466
1630505810000|2021-09-01 14:16:50|114.98||114.98||114.98||114.98||0
1630505820000|2021-09-01 14:17:00|115|114.98|115|114.96|115|114.98|115|114.96|7501
1630505830000|2021-09-01 14:17:10|114.98|114.94|114.98|114.94|115|114.94|114.98|114.94|7725
1630505840000|2021-09-01 14:17:20|114.96|114.92|114.96|114.92|114.98|114.94|114.96|114.92|13657
1630505850000|2021-09-01 14:17:30|114.98|114.94|114.98|114.94|114.98|114.94|114.98|114.94|12465
1630505860000|2021-09-01 14:17:40|115|114.96|115.06|115.04|115.06|115.04|114.98|114.96|31108
1630505870000|2021-09-01 14:17:50|115.04|115.02|115.02|114.98|115.04|115.02|115.02|114.98|23923
1630505890000|2021-09-01 14:18:10|115|114.96|115|114.94|115|114.96|114.96|114.92|2000
1630505900000|2021-09-01 14:18:20|114.98|114.9|114.94|114.92|114.98|114.92|114.94|114.9|468
1630505910000|2021-09-01 14:18:30|114.92|114.9|114.96|114.9|114.96|114.92|114.92|114.88|8078
1630505920000|2021-09-01 14:18:40|114.98|114.92|114.98|114.94|114.98|114.96|114.98|114.92|10503
1630505940000|2021-09-01 14:19:00|114.96|114.92|114.96|114.9|114.96|114.92|114.96|114.9|2525
1630505950000|2021-09-01 14:19:10|114.94|114.88|114.88|114.82|114.94|114.88|114.86|114.8|8945
1630505960000|2021-09-01 14:19:20|114.9||114.88||114.92||114.88||0
1630505980000|2021-09-01 14:19:40||114.84||114.86||114.86||114.82|3670
1630506000000|2021-09-01 14:20:00|114.86|114.84|114.86|114.78|114.88|114.84|114.82|114.76|7099
1630506010000|2021-09-01 14:20:10|114.84|114.8|114.82|114.8|114.84|114.8|114.82|114.8|1765
1630506020000|2021-09-01 14:20:20|114.84|114.82|114.88|114.84|114.88|114.86|114.84|114.8|2265
1630506030000|2021-09-01 14:20:30||114.86||114.84||114.86||114.84|0
1630506040000|2021-09-01 14:20:40|114.9|114.86|114.9|114.86|114.9|114.88|114.88|114.84|5448
1630506050000|2021-09-01 14:20:50|114.88||114.9||114.9||114.88||2698
1630506060000|2021-09-01 14:21:00|114.92|114.88|114.96|114.9|114.96|114.92|114.92|114.88|14504
1630506070000|2021-09-01 14:21:10|114.94|114.92|114.98|114.92|114.98|114.92|114.94|114.92|560
1630506080000|2021-09-01 14:21:20|114.96|114.94|114.98|114.94|114.98|114.94|114.96|114.94|4355
1630506090000|2021-09-01 14:21:30|114.96|114.92|114.98|114.96|115|114.98|114.94|114.92|13914
1630506100000|2021-09-01 14:21:40|115|114.98|115|114.96|115|114.98|115|114.96|2874
1630506110000|2021-09-01 14:21:50|115.04|114.98|115.04|114.98|115.04|115|115.04|114.96|6316
1630506120000|2021-09-01 14:22:00|115.02|115|114.98|114.96|115.02|115|114.98|114.94|1907
1630506130000|2021-09-01 14:22:10|114.96|114.94|114.96|114.92|114.98|114.94|114.94|114.88|8132
1630506140000|2021-09-01 14:22:20||114.94||114.92||114.94||114.92|25
1630506150000|2021-09-01 14:22:30|114.98|114.94|114.98|114.94|114.98|114.96|114.96|114.92|48
1630506160000|2021-09-01 14:22:40|114.96|114.92|114.92|114.88|114.96|114.92|114.9|114.88|4143
1630506170000|2021-09-01 14:22:50|114.94|114.9|114.96|114.9|114.96|114.9|114.94|114.9|1757
1630506180000|2021-09-01 14:23:00|114.94|114.92|114.96|114.92|114.96|114.92|114.9|114.88|26528
1630506190000|2021-09-01 14:23:10||114.94||114.94||114.94||114.94|10000
1630506200000|2021-09-01 14:23:20||114.92||114.92||114.92||114.92|182
1630506210000|2021-09-01 14:23:30|114.98|114.94|114.98|114.94|114.98|114.96|114.98|114.94|1217
1630506220000|2021-09-01 14:23:40|114.96|114.92|114.92|114.88|114.96|114.92|114.92|114.88|10710
1630506230000|2021-09-01 14:23:50|114.9|114.86|114.84|114.8|114.9|114.86|114.84|114.8|6801
1630506240000|2021-09-01 14:24:00|114.82|114.78|114.84|114.8|114.84|114.8|114.8|114.78|23956
1630506250000|2021-09-01 14:24:10|114.82|114.78|114.8|114.76|114.82|114.78|114.8|114.76|1
1630506260000|2021-09-01 14:24:20|114.82|114.78|114.82|114.78|114.82|114.8|114.8|114.76|11130
1630506270000|2021-09-01 14:24:30|114.8|114.76|114.76|114.74|114.8|114.76|114.76|114.74|968
1630506280000|2021-09-01 14:24:40|114.74|114.72|114.66|114.62|114.74|114.72|114.66|114.62|30405
1630506290000|2021-09-01 14:24:50|114.68||114.66||114.68||114.66||0
1630506300000|2021-09-01 14:25:00|114.68|114.64|114.74|114.7|114.8|114.74|114.68|114.64|67457
1630506310000|2021-09-01 14:25:10|114.72|114.68|114.74|114.66|114.74|114.68|114.7|114.64|395
1630506320000|2021-09-01 14:25:20|114.72|114.68|114.76|114.72|114.8|114.72|114.7|114.66|7206
1630506330000|2021-09-01 14:25:30|114.78|114.74|114.8|114.72|114.8|114.76|114.78|114.72|3954
1630506340000|2021-09-01 14:25:40|114.78|114.74|114.8|114.74|114.8|114.76|114.78|114.72|0
1630506360000|2021-09-01 14:26:00|114.78||114.8||114.8||114.78||0
1630506370000|2021-09-01 14:26:10|114.78||114.8||114.8||114.78||1
1630506380000|2021-09-01 14:26:20|114.78||114.8||114.8||114.78||0
1630506390000|2021-09-01 14:26:30|||||||||1316
1630506410000|2021-09-01 14:26:50|114.78|114.76|114.78|114.74|114.78|114.76|114.78|114.74|0
1630506420000|2021-09-01 14:27:00|114.8|114.76|114.84|114.76|114.84|114.8|114.78|114.74|8670
1630506430000|2021-09-01 14:27:10|114.82|114.78|114.82|114.76|114.82|114.78|114.82|114.76|0
1630506440000|2021-09-01 14:27:20|||||||||4000
1630506450000|2021-09-01 14:27:30||114.78||114.76||114.78||114.76|2078
1630506470000|2021-09-01 14:27:50|114.84|114.78|114.82|114.8|114.86|114.8|114.82|114.78|502
1630506480000|2021-09-01 14:28:00|114.86|114.76|114.96|114.9|114.96|114.9|114.86|114.76|5271
1630506490000|2021-09-01 14:28:10|114.94|114.88|114.86|114.82|114.94|114.88|114.82|114.8|52180
1630506500000|2021-09-01 14:28:20|114.84||114.84||114.84||114.84||7
1630506510000|2021-09-01 14:28:30|||||||||83
1630506530000|2021-09-01 14:28:50|114.82|114.8|114.8|114.78|114.82|114.8|114.8|114.76|12012
1630506540000|2021-09-01 14:29:00|114.82|114.8|114.84|114.8|114.84|114.8|114.82|114.8|2461
1630506550000|2021-09-01 14:29:10|114.82|114.82|114.86|114.82|114.88|114.84|114.82|114.78|25935
1630506560000|2021-09-01 14:29:20|114.84|114.8|114.82|114.76|114.84|114.8|114.82|114.76|6995
1630506570000|2021-09-01 14:29:30||114.78||114.78||114.78||114.78|0
1630506580000|2021-09-01 14:29:40|114.84||114.82||114.84||114.82||0
1630506600000|2021-09-01 14:30:00|114.84|114.8|114.82|114.78|114.84|114.8|114.82|114.78|12881
1630506610000|2021-09-01 14:30:10|114.84|114.8|114.9|114.86|114.9|114.88|114.84|114.8|32927
1630506620000|2021-09-01 14:30:20|114.92|114.88|114.9|114.86|114.94|114.9|114.9|114.86|13332
1630506630000|2021-09-01 14:30:30|114.88|114.84|114.86|114.8|114.88|114.84|114.84|114.8|10350
1630506640000|2021-09-01 14:30:40|114.84|114.78|114.84|114.8|114.88|114.82|114.82|114.78|19729
1630506650000|2021-09-01 14:30:50|114.86|114.82|114.9|114.84|114.9|114.86|114.86|114.8|1056
1630506660000|2021-09-01 14:31:00|114.88|114.86|114.86|114.8|114.88|114.86|114.84|114.8|1850
1630506670000|2021-09-01 14:31:10|114.88|114.82|114.88|114.86|114.88|114.86|114.86|114.82|17054
1630506680000|2021-09-01 14:31:20|114.86|114.84|114.88|114.84|114.88|114.86|114.86|114.84|2841
1630506690000|2021-09-01 14:31:30|||||||||1938
1630506700000|2021-09-01 14:31:40|114.9|114.86|114.88|114.84|114.9|114.88|114.88|114.82|13431
1630506710000|2021-09-01 14:31:50|114.9||114.9||114.9||114.88||0
1630506720000|2021-09-01 14:32:00|114.88|114.82|114.9|114.84|114.9|114.86|114.88|114.82|0
1630506730000|2021-09-01 14:32:10|114.88||114.9||114.9||114.88||0
1630506740000|2021-09-01 14:32:20|114.88|114.86|114.86|114.84|114.9|114.86|114.86|114.82|10491
1630506750000|2021-09-01 14:32:30|114.88|114.86|114.9|114.86|114.9|114.86|114.88|114.84|209
1630506760000|2021-09-01 14:32:40|114.88|114.88|114.88|114.84|114.88|114.88|114.88|114.84|0
1630506770000|2021-09-01 14:32:50|114.86|114.82|114.86|114.82|114.88|114.84|114.84|114.8|17404
1630506780000|2021-09-01 14:33:00|114.88|114.84|114.88|114.86|114.88|114.86|114.88|114.84|226
1630506790000|2021-09-01 14:33:10|114.9|114.88|114.88|114.82|114.9|114.88|114.86|114.82|4453
1630506800000|2021-09-01 14:33:20|||||||||750
1630506810000|2021-09-01 14:33:30|114.86|114.8|114.82|114.78|114.86|114.8|114.8|114.78|16952
1630506820000|2021-09-01 14:33:40|114.8|114.8|114.82|114.8|114.84|114.82|114.8|114.8|5159
1630506830000|2021-09-01 14:33:50|114.8|114.78|114.82|114.78|114.82|114.8|114.8|114.78|2751
1630506840000|2021-09-01 14:34:00|114.8|114.76|114.78|114.74|114.8|114.78|114.78|114.74|18878
1630506850000|2021-09-01 14:34:10|114.76|114.76|114.82|114.78|114.82|114.78|114.76|114.74|3326
1630506870000|2021-09-01 14:34:30|114.84|114.8|114.84|114.78|114.84|114.8|114.82|114.78|695
1630506880000|2021-09-01 14:34:40|114.82||114.82||114.84||114.82||0
1630506890000|2021-09-01 14:34:50|114.84|114.8|114.86|114.82|114.88|114.84|114.84|114.8|3582
1630506900000|2021-09-01 14:35:00|114.84|114.8|114.84|114.8|114.84|114.8|114.84|114.78|2604
1630506910000|2021-09-01 14:35:10|114.82|114.78|114.74|114.72|114.82|114.78|114.74|114.72|22260
1630506920000|2021-09-01 14:35:20|114.76||114.76||114.76||114.76||14
1630506930000|2021-09-01 14:35:30|114.74||114.76||114.76||114.74||1094
1630506950000|2021-09-01 14:35:50|114.74|114.7|114.76|114.72|114.78|114.74|114.72|114.7|7007
1630506960000|2021-09-01 14:36:00||114.7||114.72||114.72||114.7|0
1630506970000|2021-09-01 14:36:10|114.74|114.7|114.74|114.7|114.74|114.7|114.74|114.7|11
1630506990000|2021-09-01 14:36:30|114.76|114.72|114.76|114.72|114.76|114.72|114.74|114.72|13103
1630507000000|2021-09-01 14:36:40|114.8|114.74|114.8|114.78|114.8|114.78|114.8|114.74|6294
1630507010000|2021-09-01 14:36:50|114.84|114.76|114.78|114.76|114.84|114.76|114.78|114.76|12411
1630507020000|2021-09-01 14:37:00|114.8|114.78|114.8|114.76|114.84|114.78|114.78|114.76|12294
1630507030000|2021-09-01 14:37:10|114.78|114.74|114.76|114.74|114.78|114.74|114.76|114.74|8526
1630507040000|2021-09-01 14:37:20|114.78||114.76||114.78||114.76||680
1630507060000|2021-09-01 14:37:40|||||||||2500
1630507070000|2021-09-01 14:37:50|114.78|114.76|114.78|114.76|114.8|114.76|114.78|114.76|1190
1630507080000|2021-09-01 14:38:00||114.74||114.74||114.74||114.74|3731
1630507090000|2021-09-01 14:38:10|114.76|114.72|114.74|114.7|114.78|114.72|114.72|114.7|6934
1630507100000|2021-09-01 14:38:20|114.72|114.72|114.68|114.64|114.72|114.72|114.66|114.62|14124
1630507110000|2021-09-01 14:38:30|114.66|114.62|114.66|114.62|114.66|114.62|114.64|114.6|17395
1630507120000|2021-09-01 14:38:40|114.64||114.66||114.66||114.64||3365
1630507140000|2021-09-01 14:39:00|114.64|114.64|114.64|114.62|114.64|114.64|114.64|114.62|7969
1630507150000|2021-09-01 14:39:10|114.66|114.64|114.7|114.66|114.7|114.66|114.66|114.64|23037
1630507170000|2021-09-01 14:39:30|114.72|114.68|114.76|114.72|114.76|114.74|114.72|114.68|13072
1630507180000|2021-09-01 14:39:40||114.74||114.74||114.74||114.72|12578
1630507190000|2021-09-01 14:39:50|114.78|114.76|114.84|114.78|114.84|114.78|114.78|114.76|5987
1630507200000|2021-09-01 14:40:00|||||||||4398
1630507210000|2021-09-01 14:40:10|114.82|114.76|114.82|114.76|114.82|114.76|114.78|114.76|9630
1630507220000|2021-09-01 14:40:20|114.8|114.78|114.82|114.78|114.82|114.8|114.8|114.78|0
1630507230000|2021-09-01 14:40:30|114.8|114.76|114.8|114.76|114.8|114.76|114.78|114.74|9983
1630507240000|2021-09-01 14:40:40|||||||||9837
1630507250000|2021-09-01 14:40:50|114.78||114.8||114.8||114.78||0
1630507270000|2021-09-01 14:41:10|114.78|114.74|114.78|114.74|114.78|114.74|114.76|114.74|8643
1630507280000|2021-09-01 14:41:20|114.8|114.76|114.88|114.84|114.88|114.84|114.8|114.76|4325
1630507300000|2021-09-01 14:41:40|114.86|114.82|114.86|114.82|114.86|114.82|114.84|114.8|4619
1630507310000|2021-09-01 14:41:50|114.88||114.88||114.88||114.88||0
1630507320000|2021-09-01 14:42:00||114.84||114.84||114.86||114.82|2000
1630507330000|2021-09-01 14:42:10||114.86||114.86||114.86||114.86|861
1630507340000|2021-09-01 14:42:20|114.9|114.88|114.9|114.86|114.9|114.88|114.9|114.86|0
1630507350000|2021-09-01 14:42:30|114.92|114.88|114.98|114.92|114.98|114.94|114.92|114.88|15578
1630507360000|2021-09-01 14:42:40|114.96|114.94|114.96|114.94|114.98|114.94|114.96|114.94|0
1630507380000|2021-09-01 14:43:00|114.98|114.96|114.98|114.96|115|114.96|114.98|114.96|5005
1630507400000|2021-09-01 14:43:20|114.96|114.94|114.96|114.92|114.96|114.94|114.92|114.88|58761
1630507410000|2021-09-01 14:43:30|114.94|114.9|114.92|114.86|114.94|114.9|114.88|114.86|8528
1630507420000|2021-09-01 14:43:40|114.9|114.84|114.84|114.78|114.9|114.84|114.84|114.78|14860
1630507430000|2021-09-01 14:43:50||114.8||114.8||114.82||114.8|0
1630507440000|2021-09-01 14:44:00|114.86|114.78|114.84|114.78|114.86|114.78|114.82|114.78|37795
1630507450000|2021-09-01 14:44:10|114.82|114.8|114.84|114.8|114.84|114.8|114.82|114.8|4323
1630507460000|2021-09-01 14:44:20|114.82|114.78|114.84|114.8|114.84|114.8|114.82|114.78|0
1630507470000|2021-09-01 14:44:30|114.82|114.78|114.84|114.8|114.84|114.8|114.82|114.78|10
1630507500000|2021-09-01 14:45:00|114.86|114.82|114.8|114.78|114.88|114.82|114.8|114.78|12126
1630507520000|2021-09-01 14:45:20|114.82|114.8|114.84|114.82|114.86|114.84|114.82|114.8|8865
1630507540000|2021-09-01 14:45:40|114.86|114.8|114.84|114.82|114.86|114.82|114.84|114.78|13973
1630507550000|2021-09-01 14:45:50|114.86|114.84|114.86|114.82|114.86|114.84|114.86|114.8|336
1630507560000|2021-09-01 14:46:00|114.84|114.8|114.86|114.82|114.86|114.82|114.84|114.78|12240
1630507570000|2021-09-01 14:46:10|114.84||114.86||114.86||114.84||50
1630507580000|2021-09-01 14:46:20|114.84|114.84|114.86|114.84|114.86|114.84|114.84|114.84|0
1630507590000|2021-09-01 14:46:30|114.84|114.8|114.84|114.8|114.86|114.84|114.84|114.8|84
1630507600000|2021-09-01 14:46:40|114.82||114.82||114.82||114.82||0
1630507610000|2021-09-01 14:46:50|114.84||114.84||114.84||114.84||0
1630507620000|2021-09-01 14:47:00|114.82|114.82|114.84|114.8|114.86|114.82|114.82|114.8|15322
1630507630000|2021-09-01 14:47:10|114.86||114.84||114.86||114.84||1000
1630507660000|2021-09-01 14:47:40|||||||||4610
1630507670000|2021-09-01 14:47:50|114.82|114.78|114.9|114.88|114.9|114.88|114.8|114.78|37289
1630507680000|2021-09-01 14:48:00||114.86||114.86||114.86||114.86|3791
1630507700000|2021-09-01 14:48:20||114.88||114.86||114.88||114.86|110
1630507710000|2021-09-01 14:48:30||114.88||114.86||114.88||114.86|585
1630507720000|2021-09-01 14:48:40|114.88|114.84|114.96|114.9|114.96|114.9|114.88|114.84|13822
1630507740000|2021-09-01 14:49:00|114.94|114.92|114.96|114.92|114.96|114.92|114.94|114.92|2603
1630507750000|2021-09-01 14:49:10||114.94||114.94||114.94||114.94|1352
1630507760000|2021-09-01 14:49:20|114.94|114.92|114.96|114.92|114.96|114.92|114.94|114.92|7593
1630507770000|2021-09-01 14:49:30|||||||||4580
1630507790000|2021-09-01 14:49:50|114.94|114.9|114.96|114.92|114.96|114.92|114.92|114.88|13760
1630507810000|2021-09-01 14:50:10|114.94|114.9|114.92|114.9|114.94|114.9|114.92|114.88|6952
1630507830000|2021-09-01 14:50:30|114.9|114.88|114.92|114.88|114.92|114.88|114.9|114.88|11228
1630507840000|2021-09-01 14:50:40|114.9||114.92||114.92||114.9||112
1630507870000|2021-09-01 14:51:10|114.94|114.9|114.94|114.9|114.94|114.9|114.94|114.9|2413
1630507880000|2021-09-01 14:51:20||114.92||114.92||114.92||114.92|0
1630507890000|2021-09-01 14:51:30|114.96|114.9|114.92|114.9|114.96|114.9|114.92|114.88|14808
1630507900000|2021-09-01 14:51:40|114.9|114.88|114.92|114.88|114.92|114.88|114.9|114.86|16241
1630507910000|2021-09-01 14:51:50||114.9||114.9||114.9||114.9|5963
1630507920000|2021-09-01 14:52:00|114.94|114.92|114.94|114.9|114.96|114.92|114.94|114.88|19356
1630507930000|2021-09-01 14:52:10||114.92||114.92||114.92||114.92|425
1630507990000|2021-09-01 14:53:10|114.96|114.94|114.98|114.94|114.98|114.94|114.96|114.94|6407
1630508000000|2021-09-01 14:53:20|114.96|114.92|114.94|114.92|114.96|114.92|114.94|114.92|6316
1630508010000|2021-09-01 14:53:30|||||||||2524
1630508030000|2021-09-01 14:53:50|114.96|114.94|114.9|114.88|114.96|114.94|114.9|114.88|26136
1630508040000|2021-09-01 14:54:00|114.88|114.86|114.88|114.84|114.9|114.86|114.86|114.84|19647
1630508050000|2021-09-01 14:54:10|114.9|114.86|114.9|114.86|114.92|114.88|114.9|114.86|5961
1630508060000|2021-09-01 14:54:20|114.92|114.88|114.88|114.86|114.92|114.88|114.88|114.86|2034
1630508070000|2021-09-01 14:54:30|114.9|114.84|114.86|114.82|114.9|114.84|114.86|114.82|9407
1630508080000|2021-09-01 14:54:40|114.88|114.84|114.84|114.8|114.88|114.84|114.82|114.8|26023
1630508090000|2021-09-01 14:54:50|114.86|114.82|114.88|114.86|114.9|114.86|114.84|114.82|4837
1630508100000|2021-09-01 14:55:00|114.9|114.88|114.94|114.88|114.94|114.88|114.9|114.88|4072
1630508110000|2021-09-01 14:55:10|114.92|114.9|114.94|114.9|114.94|114.9|114.92|114.9|0
1630508150000|2021-09-01 14:55:50|114.96|114.92|114.96|114.92|114.96|114.92|114.96|114.9|2761
1630508170000|2021-09-01 14:56:10|114.98|114.94|114.98|114.94|114.98|114.94|114.96|114.92|8499
1630508180000|2021-09-01 14:56:20|115|114.96|115|114.96|115|114.96|115|114.96|250
1630508190000|2021-09-01 14:56:30|115.02|114.94|115.02|114.96|115.02|114.98|115.02|114.94|161
1630508210000|2021-09-01 14:56:50|115||115||115||115||0
1630508220000|2021-09-01 14:57:00|115.02||115||115.02||115||2000
1630508230000|2021-09-01 14:57:10|115.02||115.02||115.02||115.02||2830
1630508240000|2021-09-01 14:57:20|||||||||695
1630508250000|2021-09-01 14:57:30|115||115||115||115||0
1630508260000|2021-09-01 14:57:40|115.02||115||115.02||115||0
1630508270000|2021-09-01 14:57:50|115.02|114.98|115.04|115|115.06|115.02|115|114.96|13717
1630508280000|2021-09-01 14:58:00||115.02||115||115.02||115|1291
1630508290000|2021-09-01 14:58:10|||||||||5180
1630508310000|2021-09-01 14:58:30|||||||||515
1630508330000|2021-09-01 14:58:50||115.02||115.02||115.02||115.02|11501
1630508350000|2021-09-01 14:59:10|115.02|115|115.04|115|115.04|115.02|115.02|115|19743
1630508360000|2021-09-01 14:59:20|115.02|114.98|114.98|114.96|115.02|114.98|114.98|114.96|20081
1630508370000|2021-09-01 14:59:30|115||115||115.02||114.98||12652
1630508380000|2021-09-01 14:59:40|115.02||115.02||115.02||115||0
1630508390000|2021-09-01 14:59:50|115.04|114.98|115.02|114.98|115.04|115|115.02|114.98|5752
1630508400000|2021-09-01 15:00:00|115.04|115|115.04|115|115.04|115|115.04|115|2242
1630508410000|2021-09-01 15:00:10|115.02|115.02|114.98|114.96|115.02|115.02|114.98|114.96|23270
1630508420000|2021-09-01 15:00:20|115||115||115.02||115||5104
1630508430000|2021-09-01 15:00:30|114.98|114.94|114.92|114.9|114.98|114.94|114.92|114.86|45557
1630508440000|2021-09-01 15:00:40|114.94|114.88|114.92|114.9|114.94|114.9|114.92|114.86|11774
1630508450000|2021-09-01 15:00:50|114.94||114.94||114.94||114.94||7099
1630508460000|2021-09-01 15:01:00|114.96|114.92|114.98|114.92|114.98|114.94|114.94|114.92|6854
1630508510000|2021-09-01 15:01:50|||||||||2815
1630508520000|2021-09-01 15:02:00|115|114.94|115|114.98|115.02|115|115|114.94|22070
1630508540000|2021-09-01 15:02:20|||||||||32391
1630508550000|2021-09-01 15:02:30|114.98|114.96|115.06|115.02|115.06|115.02|114.98|114.94|25977
1630508560000|2021-09-01 15:02:40|115.04|115|115.02|114.98|115.04|115|115.02|114.98|67
1630508570000|2021-09-01 15:02:50|115|114.96|114.98|114.94|115|114.96|114.96|114.94|651
1630508580000|2021-09-01 15:03:00|114.96|114.92|114.96|114.92|114.96|114.92|114.92|114.9|10205
1630508590000|2021-09-01 15:03:10|114.94||114.94||114.94||114.94||25607
1630508600000|2021-09-01 15:03:20|114.96|114.9|114.96|114.92|114.98|114.94|114.94|114.9|5415
1630508610000|2021-09-01 15:03:30|114.98|114.94|115|114.96|115.02|114.96|114.96|114.92|8090
1630508620000|2021-09-01 15:03:40|115.02||115||115.02||115||1726
1630508630000|2021-09-01 15:03:50|115.02|114.98|115|114.96|115.02|114.98|115|114.96|5248
1630508640000|2021-09-01 15:04:00|114.98|114.94|115|114.96|115|114.96|114.98|114.94|3500
1630508650000|2021-09-01 15:04:10|114.98|114.98|115|114.96|115|114.98|114.98|114.96|3128
1630508660000|2021-09-01 15:04:20|114.98|114.94|114.98|114.92|114.98|114.94|114.96|114.92|3174
1630508670000|2021-09-01 15:04:30|114.96||114.94||114.96||114.94||52
1630508690000|2021-09-01 15:04:50|114.92|114.9|114.9|114.88|114.94|114.9|114.9|114.88|2507
1630508700000|2021-09-01 15:05:00|114.92|114.9|114.92|114.9|114.92|114.9|114.92|114.88|2348
1630508710000|2021-09-01 15:05:10|114.9|114.88|114.9|114.86|114.92|114.88|114.88|114.86|1259
1630508720000|2021-09-01 15:05:20|114.92|114.88|114.96|114.92|114.98|114.92|114.92|114.88|17038
1630508730000|2021-09-01 15:05:30|114.94|114.9|114.94|114.9|114.94|114.92|114.94|114.9|8837
1630508750000|2021-09-01 15:05:50|114.92|114.88|114.9|114.88|114.92|114.88|114.9|114.86|5714
1630508760000|2021-09-01 15:06:00||114.86||114.86||114.88||114.86|94503
1630508770000|2021-09-01 15:06:10|114.92|114.9|114.9|114.86|114.94|114.9|114.9|114.86|27247
1630508780000|2021-09-01 15:06:20|114.88|114.84|114.9|114.86|114.9|114.86|114.88|114.84|7670
1630508790000|2021-09-01 15:06:30|114.92|114.88|114.92|114.88|114.92|114.88|114.9|114.88|2000
1630508800000|2021-09-01 15:06:40|114.94|114.9|114.96|114.92|114.96|114.92|114.94|114.9|12627
1630508810000|2021-09-01 15:06:50|114.98|114.94|114.98|114.94|114.98|114.94|114.98|114.94|720
1630508820000|2021-09-01 15:07:00||114.92||114.94||114.94||114.92|0
1630508840000|2021-09-01 15:07:20|115|114.96|115|114.96|115.02|114.96|115|114.96|8730
1630508850000|2021-09-01 15:07:30|115.02|114.98|115.02|114.98|115.02|114.98|115|114.96|43873
1630508880000|2021-09-01 15:08:00||115||115||115||115|0
1630508890000|2021-09-01 15:08:10|115.04|114.98|115.04|115|115.04|115|115.04|114.98|1715
1630508900000|2021-09-01 15:08:20|||||||||1000
1630508920000|2021-09-01 15:08:40|115.06|115.02|115.04|115|115.06|115.02|115.04|115|7635
1630508950000|2021-09-01 15:09:10||115.02||115||115.02||115|279
1630508960000|2021-09-01 15:09:20|115.06|115.02|115.06|115.04|115.06|115.04|115.06|115.02|1484
1630508970000|2021-09-01 15:09:30|115.08|115.06|115.1|115.06|115.1|115.06|115.08|115.06|2619
1630508980000|2021-09-01 15:09:40|115.08|115.04|115.08|115.04|115.08|115.06|115.08|115.04|0
1630508990000|2021-09-01 15:09:50|115.1|115.06|115.08|115.06|115.1|115.06|115.08|115.06|0
1630509000000|2021-09-01 15:10:00||115.04||115.04||115.04||115.04|0
1630509010000|2021-09-01 15:10:10|115.06|115.02|115.04|115|115.06|115.02|115.04|115|6978
1630509020000|2021-09-01 15:10:20|||||||||603
1630509030000|2021-09-01 15:10:30|||||||||4022
1630509040000|2021-09-01 15:10:40|115.02|114.98|115|114.98|115.04|114.98|115|114.98|17001
1630509060000|2021-09-01 15:11:00|115.02|115|115.04|115|115.04|115|115.02|114.98|9375
1630509070000|2021-09-01 15:11:10|115.02|114.98|115.02|115|115.02|115|115.02|114.98|5512
1630509090000|2021-09-01 15:11:30|115|114.98|115|114.98|115|114.98|115|114.98|8177
1630509110000|2021-09-01 15:11:50|115.02|115|115.02|114.98|115.02|115|115.02|114.98|2156
1630509120000|2021-09-01 15:12:00|115.04|115|115.04|115|115.04|115|115.04|114.98|0
1630509130000|2021-09-01 15:12:10|115.02|114.98|115.02|114.98|115.02|114.98|115.02|114.98|8083
1630509160000|2021-09-01 15:12:40|114.98|114.96|115|114.96|115.02|114.96|114.98|114.94|10467
1630509170000|2021-09-01 15:12:50|114.98|114.94|114.96|114.92|114.98|114.96|114.96|114.9|11929
1630509180000|2021-09-01 15:13:00|114.98||114.96||114.98||114.96||0
1630509190000|2021-09-01 15:13:10|||||||||30801
1630509200000|2021-09-01 15:13:20|114.94|114.9|114.94|114.88|114.94|114.9|114.92|114.88|2666
1630509210000|2021-09-01 15:13:30||114.9||114.9||114.9||114.9|0
1630509220000|2021-09-01 15:13:40|||||||||1914
1630509250000|2021-09-01 15:14:10|114.92||114.92||114.92||114.92||324
1630509260000|2021-09-01 15:14:20|114.9|114.88|114.94|114.9|114.94|114.92|114.9|114.86|28295
1630509270000|2021-09-01 15:14:30|114.92||114.92||114.92||114.92||740
1630509280000|2021-09-01 15:14:40|||||||||1428
1630509290000|2021-09-01 15:14:50|114.9|114.88|114.92|114.88|114.92|114.88|114.9|114.86|4125
1630509310000|2021-09-01 15:15:10|114.9||114.92||114.92||114.9||2000
1630509340000|2021-09-01 15:15:40|114.94|114.9|114.8|114.76|114.94|114.9|114.76|114.72|83269
1630509350000|2021-09-01 15:15:50|114.78|114.78|114.8|114.76|114.8|114.78|114.78|114.76|25001
1630509360000|2021-09-01 15:16:00|114.78|114.74|114.8|114.76|114.8|114.76|114.78|114.74|12485
1630509370000|2021-09-01 15:16:10|||||||||10000
1630509390000|2021-09-01 15:16:30|114.78|114.78|114.82|114.78|114.82|114.8|114.78|114.78|24085
1630509400000|2021-09-01 15:16:40||114.8||114.8||114.8||114.78|3
1630509410000|2021-09-01 15:16:50|114.84|114.82|114.88|114.84|114.88|114.84|114.84|114.8|9638
1630509420000|2021-09-01 15:17:00|||||||||10327
1630509430000|2021-09-01 15:17:10|114.9|114.86|114.9|114.86|114.9|114.88|114.88|114.86|14447
1630509440000|2021-09-01 15:17:20|114.88|114.84|114.88|114.84|114.88|114.86|114.88|114.84|4470
1630509450000|2021-09-01 15:17:30|114.86|114.82|114.84|114.8|114.86|114.82|114.84|114.8|14181
1630509460000|2021-09-01 15:17:40|||||||||67951
1630509480000|2021-09-01 15:18:00|114.86|114.82|114.9|114.84|114.92|114.88|114.86|114.8|14475
1630509490000|2021-09-01 15:18:10||114.86||114.86||114.86||114.86|0
1630509500000|2021-09-01 15:18:20|||||||||15556
1630509510000|2021-09-01 15:18:30|114.88|114.84|114.84|114.82|114.88|114.84|114.84|114.8|5414
1630509520000|2021-09-01 15:18:40|||||||||7000
1630509530000|2021-09-01 15:18:50||114.8||114.82||114.82||114.8|602
1630509540000|2021-09-01 15:19:00|114.86|114.84|114.9|114.86|114.9|114.86|114.86|114.82|10241
1630509550000|2021-09-01 15:19:10|||||||||2415
1630509570000|2021-09-01 15:19:30|114.92|114.88|114.9|114.84|114.94|114.9|114.9|114.84|4296
1630509580000|2021-09-01 15:19:40||114.88||114.86||114.88||114.86|55
1630509590000|2021-09-01 15:19:50|114.88|114.88|114.9|114.86|114.9|114.88|114.88|114.84|3551
1630509600000|2021-09-01 15:20:00|114.88|114.84|114.88|114.86|114.88|114.86|114.86|114.82|17933
1630509610000|2021-09-01 15:20:10|114.86|114.84|114.9|114.86|114.9|114.86|114.86|114.84|20968
1630509620000|2021-09-01 15:20:20|114.88|114.88|114.86|114.82|114.9|114.88|114.86|114.82|18604
1630509640000|2021-09-01 15:20:40|114.88|114.86|114.84|114.78|114.88|114.86|114.84|114.78|51186
1630509650000|2021-09-01 15:20:50|114.82|114.76|114.8|114.76|114.82|114.78|114.78|114.76|19275
1630509660000|2021-09-01 15:21:00|114.82|114.78|114.84|114.78|114.84|114.8|114.82|114.78|4731
1630509670000|2021-09-01 15:21:10|114.82|114.76|114.8|114.76|114.82|114.76|114.8|114.74|3468
1630509680000|2021-09-01 15:21:20|114.82|114.78|114.8|114.76|114.84|114.78|114.8|114.74|18908
1630509690000|2021-09-01 15:21:30|114.82|114.78|114.84|114.8|114.84|114.82|114.82|114.78|13936
1630509700000|2021-09-01 15:21:40|||||||||3299
1630509710000|2021-09-01 15:21:50||114.82||114.82||114.82||114.82|5059
1630509720000|2021-09-01 15:22:00|114.82|114.8|114.84|114.82|114.84|114.82|114.82|114.8|13429
1630509740000|2021-09-01 15:22:20|114.82|114.8|114.84|114.8|114.84|114.8|114.82|114.8|12510
1630509750000|2021-09-01 15:22:30|114.86|114.84|114.86|114.82|114.88|114.86|114.86|114.8|26742
1630509760000|2021-09-01 15:22:40|114.84|114.8|114.84|114.82|114.84|114.82|114.82|114.8|12189
1630509770000|2021-09-01 15:22:50|114.86|114.84|114.86|114.82|114.86|114.84|114.86|114.8|7791
1630509780000|2021-09-01 15:23:00|114.88|114.84|114.92|114.88|114.98|114.92|114.88|114.84|68186
1630509790000|2021-09-01 15:23:10|114.9|114.86|114.92|114.86|114.92|114.86|114.9|114.86|18776
1630509800000|2021-09-01 15:23:20|||||||||13673
1630509830000|2021-09-01 15:23:50|114.94|114.88|114.92|114.86|114.94|114.9|114.92|114.86|20880
1630509840000|2021-09-01 15:24:00|||||||||2428
1630509860000|2021-09-01 15:24:20|114.94|114.88|114.96|114.92|114.96|114.92|114.94|114.88|18125
1630509870000|2021-09-01 15:24:30|114.94|114.9|114.94|114.9|114.94|114.92|114.94|114.9|4589
1630509880000|2021-09-01 15:24:40|114.92|114.88|114.86|114.82|114.92|114.88|114.86|114.82|21266
1630509890000|2021-09-01 15:24:50|||||||||28016
1630509900000|2021-09-01 15:25:00|114.88|114.8|114.9|114.86|114.9|114.86|114.88|114.8|6951
1630509910000|2021-09-01 15:25:10|114.88|114.84|114.88|114.84|114.88|114.86|114.88|114.84|6891
1630509920000|2021-09-01 15:25:20|114.86|114.82|114.86|114.84|114.86|114.84|114.86|114.82|2399
1630509930000|2021-09-01 15:25:30|114.88|114.82|114.86|114.84|114.88|114.86|114.86|114.82|1603
1630509940000|2021-09-01 15:25:40||114.82||114.82||114.82||114.82|2853
1630509950000|2021-09-01 15:25:50|114.88|114.84|114.88|114.84|114.88|114.86|114.88|114.84|18488
1630509980000|2021-09-01 15:26:20|||||||||2000
1630510000000|2021-09-01 15:26:40|114.86|114.82|114.86|114.82|114.88|114.84|114.84|114.82|12738
1630510010000|2021-09-01 15:26:50||114.84||114.84||114.84||114.82|8716
1630510030000|2021-09-01 15:27:10||114.82||114.84||114.84||114.82|0
1630510050000|2021-09-01 15:27:30||114.82||114.84||114.84||114.82|25
1630510070000|2021-09-01 15:27:50|114.84|114.82|114.8|114.76|114.84|114.84|114.8|114.76|55892
1630510080000|2021-09-01 15:28:00|114.82|114.74|114.8|114.76|114.82|114.76|114.8|114.74|48362
1630510090000|2021-09-01 15:28:10|114.78|114.74|114.8|114.76|114.8|114.76|114.78|114.74|14827
1630510100000|2021-09-01 15:28:20|114.82|114.78|114.78|114.76|114.84|114.78|114.78|114.74|58318
1630510110000|2021-09-01 15:28:30|114.8|114.78|114.8|114.76|114.8|114.78|114.78|114.76|8485
1630510120000|2021-09-01 15:28:40|114.78|114.74|114.78|114.74|114.78|114.74|114.78|114.74|4403
1630510130000|2021-09-01 15:28:50|114.8|114.76|114.78|114.76|114.84|114.8|114.78|114.76|60672
1630510140000|2021-09-01 15:29:00|114.76|114.74|114.76|114.7|114.8|114.74|114.74|114.7|27255
1630510150000|2021-09-01 15:29:10|114.74|114.68|114.72|114.7|114.74|114.7|114.7|114.68|26947
1630510160000|2021-09-01 15:29:20|114.74|114.72|114.8|114.78|114.82|114.78|114.74|114.72|10255
1630510170000|2021-09-01 15:29:30|114.82|114.8|114.84|114.82|114.84|114.82|114.82|114.8|9355
1630510180000|2021-09-01 15:29:40|114.86|114.84|114.84|114.78|114.9|114.84|114.84|114.78|11434
1630510190000|2021-09-01 15:29:50|114.86|114.8|114.86|114.78|114.86|114.8|114.84|114.78|10674
1630566010000|2021-09-02 07:00:10|114.9|114.72|114.68|114.52|114.9|114.74|114.68|114.5|28555
1630566020000|2021-09-02 07:00:20|114.76|114.54|114.78|114.5|114.84|114.54|114.64|114.42|21441
1630566030000|2021-09-02 07:00:30|114.84|114.52|114.72|114.5|114.9|114.62|114.72|114.48|15551
1630566040000|2021-09-02 07:00:40|114.74|114.52|114.74|114.54|114.74|114.54|114.74|114.52|28807
1630566050000|2021-09-02 07:00:50|114.72|114.56|114.72|114.52|114.72|114.58|114.72|114.42|3325
1630566060000|2021-09-02 07:01:00|114.7|114.54|114.66|114.52|114.7|114.58|114.66|114.42|5337
1630566070000|2021-09-02 07:01:10|114.76|114.54|114.8|114.54|114.82|114.54|114.76|114.54|1813
1630566080000|2021-09-02 07:01:20|114.78|114.56|114.86|114.58|114.98|114.66|114.76|114.52|2079
1630566090000|2021-09-02 07:01:30|114.84|114.52|114.78|114.54|114.86|114.58|114.76|114.52|1822
1630566110000|2021-09-02 07:01:50|114.76|114.52|114.72|114.52|114.76|114.52|114.72|114.52|10224
1630566120000|2021-09-02 07:02:00|114.7|114.42|114.62|114.5|114.78|114.5|114.62|114.4|18479
1630566130000|2021-09-02 07:02:10|114.6|114.48|114.64|114.44|114.72|114.48|114.54|114.42|10919
1630566140000|2021-09-02 07:02:20|114.62|114.42|114.62|114.44|114.62|114.44|114.6|114.42|0
1630566150000|2021-09-02 07:02:30|114.72|114.46|114.66|114.52|114.78|114.52|114.64|114.42|6368
1630566160000|2021-09-02 07:02:40|114.72|114.54|114.76|114.54|114.78|114.54|114.62|114.54|1274
1630566170000|2021-09-02 07:02:50|114.78|114.56|114.78|114.58|114.78|114.58|114.78|114.56|43632
1630566180000|2021-09-02 07:03:00|114.76|114.52|114.74|114.54|114.76|114.54|114.74|114.52|464
1630566190000|2021-09-02 07:03:10|114.72|114.52|114.68|114.52|114.76|114.52|114.64|114.52|3705
1630566200000|2021-09-02 07:03:20|114.66|114.54|114.66|114.52|114.66|114.54|114.66|114.52|505
1630566210000|2021-09-02 07:03:30||114.54||114.54||114.54||114.54|53
1630566220000|2021-09-02 07:03:40|||||||||423
1630566230000|2021-09-02 07:03:50|114.78|114.56|114.96|114.84|115|114.84|114.76|114.56|4708
1630566240000|2021-09-02 07:04:00|114.94|114.76|114.94|114.84|114.94|114.84|114.94|114.76|1807
1630566250000|2021-09-02 07:04:10|114.96|114.8|114.98|114.84|115|114.84|114.96|114.8|1653
1630566260000|2021-09-02 07:04:20||114.8||114.84||114.84||114.8|5089
1630566270000|2021-09-02 07:04:30|114.94|114.86|114.94|114.84|115|114.86|114.92|114.78|1899
1630566280000|2021-09-02 07:04:40|114.92||114.94||114.94||114.92||0
1630566290000|2021-09-02 07:04:50|114.92|114.82|114.94|114.84|114.94|114.84|114.92|114.82|9892
1630566300000|2021-09-02 07:05:00|115|114.86|115.06|114.92|115.12|114.94|115|114.84|13619
1630566310000|2021-09-02 07:05:10|115.04|114.9|114.92|114.86|115.04|114.9|114.92|114.8|8478
1630566320000|2021-09-02 07:05:20|114.9|114.82|114.78|114.62|114.9|114.82|114.78|114.6|20057
1630566330000|2021-09-02 07:05:30|114.76|114.74|114.8|114.68|114.82|114.74|114.7|114.54|5301
1630566340000|2021-09-02 07:05:40|114.78|114.6|114.82|114.7|114.82|114.7|114.74|114.58|60
1630566350000|2021-09-02 07:05:50|114.8|114.64|114.84|114.72|114.84|114.72|114.8|114.64|4993
1630566360000|2021-09-02 07:06:00|114.82|114.66|114.84|114.74|114.84|114.74|114.82|114.66|0
1630566370000|2021-09-02 07:06:10|114.82|114.76|114.82|114.68|114.82|114.78|114.82|114.64|0
1630566380000|2021-09-02 07:06:20|114.78|114.62|114.84|114.72|114.88|114.72|114.58|114.4|22607
1630566390000|2021-09-02 07:06:30|114.82|114.68|114.78|114.64|114.82|114.68|114.78|114.6|2359
1630566410000|2021-09-02 07:06:50|114.84|114.66|114.8|114.7|114.84|114.7|114.8|114.66|50
1630566420000|2021-09-02 07:07:00|114.82|114.72|114.82|114.72|114.84|114.74|114.82|114.68|7
1630566430000|2021-09-02 07:07:10|114.8|114.68|114.82|114.68|114.84|114.68|114.8|114.66|0
1630566440000|2021-09-02 07:07:20|114.84|114.7|114.84|114.74|114.84|114.74|114.84|114.66|0
1630566450000|2021-09-02 07:07:30|||||||||2789
1630566460000|2021-09-02 07:07:40|114.82|114.66|114.82|114.74|114.84|114.74|114.76|114.62|4200
1630566470000|2021-09-02 07:07:50|114.8|114.72|114.76|114.66|114.8|114.72|114.74|114.62|5903
1630566480000|2021-09-02 07:08:00||114.62||114.66||114.66||114.62|21664
1630566490000|2021-09-02 07:08:10|114.74|114.62|114.74|114.66|114.74|114.66|114.74|114.62|0
1630566500000|2021-09-02 07:08:20|114.72|114.6|114.76|114.66|114.82|114.66|114.72|114.58|3239
1630566510000|2021-09-02 07:08:30|114.84|114.6|114.8|114.72|114.84|114.72|114.8|114.6|0
1630566520000|2021-09-02 07:08:40|114.84|114.66|114.92|114.84|114.98|114.84|114.84|114.64|5864
1630566530000|2021-09-02 07:08:50|114.9|114.78|114.88|114.78|114.9|114.8|114.88|114.72|4000
1630566540000|2021-09-02 07:09:00|114.9|114.8|114.98|114.86|115.04|114.92|114.9|114.8|8808
1630566550000|2021-09-02 07:09:10||114.88||114.86||114.88||114.84|0
1630566560000|2021-09-02 07:09:20||114.88||114.84||114.88||114.82|9000
1630566570000|2021-09-02 07:09:30||114.86||114.88||114.88||114.82|14
1630566580000|2021-09-02 07:09:40|114.96|114.82|114.86|114.76|114.96|114.84|114.84|114.74|5413
1630566590000|2021-09-02 07:09:50|114.84|114.72|114.78|114.68|114.84|114.74|114.78|114.66|17093
1630566600000|2021-09-02 07:10:00|114.82|114.7|114.82|114.7|114.84|114.7|114.82|114.7|2121
1630566610000|2021-09-02 07:10:10|114.8|114.68|114.8|114.64|114.8|114.68|114.8|114.62|377
1630566620000|2021-09-02 07:10:20||114.66||114.64||114.66||114.62|170
1630566630000|2021-09-02 07:10:30|114.78|114.66|114.76|114.62|114.78|114.66|114.76|114.6|15062
1630566640000|2021-09-02 07:10:40||114.64||114.62||114.64||114.62|0
1630566660000|2021-09-02 07:11:00|||||||||26670
1630566670000|2021-09-02 07:11:10||114.64||114.64||114.66||114.64|0
1630566680000|2021-09-02 07:11:20|114.74|114.62|114.72|114.62|114.74|114.66|114.72|114.62|375
1630566690000|2021-09-02 07:11:30|114.74|114.64|114.86|114.76|114.88|114.76|114.74|114.64|5139
1630566700000|2021-09-02 07:11:40|114.84|114.72|114.82|114.74|114.86|114.76|114.82|114.7|2057
1630566710000|2021-09-02 07:11:50|114.8|114.76|114.84|114.76|114.88|114.76|114.8|114.76|1591
1630566720000|2021-09-02 07:12:00|114.82|114.74|114.82|114.74|114.82|114.74|114.82|114.74|2600
1630566730000|2021-09-02 07:12:10|114.84|114.7|114.86|114.74|114.88|114.74|114.84|114.66|3648
1630566740000|2021-09-02 07:12:20|114.82|114.7|114.8|114.7|114.82|114.7|114.8|114.68|13357
1630566760000|2021-09-02 07:12:40||114.72||114.7||114.72||114.7|0
1630566780000|2021-09-02 07:13:00|114.78|114.72|114.86|114.74|114.86|114.78|114.76|114.72|8167
1630566790000|2021-09-02 07:13:10|114.88|114.76|114.9|114.78|114.92|114.78|114.88|114.76|0
1630566800000|2021-09-02 07:13:20||114.8||114.8||114.8||114.8|0
1630566840000|2021-09-02 07:14:00||114.78||114.82||114.82||114.78|555
1630566850000|2021-09-02 07:14:10|114.92|114.8|114.92|114.8|114.96|114.8|114.9|114.78|3619
1630566880000|2021-09-02 07:14:40|114.94|114.78|114.92|114.78|114.94|114.8|114.92|114.78|4789
1630566900000|2021-09-02 07:15:00||114.8||114.78||114.8||114.78|199
1630566910000|2021-09-02 07:15:10||114.8||114.8||114.8||114.8|0
1630566920000|2021-09-02 07:15:20|114.9|114.78|114.88|114.74|114.9|114.78|114.88|114.72|3795
1630566930000|2021-09-02 07:15:30|114.84|114.78|114.7|114.64|114.84|114.78|114.7|114.64|13256
1630566940000|2021-09-02 07:15:40||114.6||114.56||114.64||114.54|4097
1630566960000|2021-09-02 07:16:00|114.72|114.6|114.66|114.6|114.72|114.64|114.66|114.6|2338
1630566980000|2021-09-02 07:16:20||114.56||114.54||114.56||114.54|2029
1630566990000|2021-09-02 07:16:30|||||||||1477
1630567030000|2021-09-02 07:17:10||114.56||114.56||114.56||114.56|0
1630567040000|2021-09-02 07:17:20||114.54||114.56||114.56||114.54|868
1630567050000|2021-09-02 07:17:30|||||||||1300
1630567060000|2021-09-02 07:17:40|114.64||114.62||114.64||114.62||0
1630567080000|2021-09-02 07:18:00|114.64|114.58|114.72|114.64|114.72|114.64|114.64|114.58|19221
1630567090000|2021-09-02 07:18:10|114.7|114.62|114.7|114.64|114.7|114.64|114.7|114.6|0
1630567100000|2021-09-02 07:18:20|114.68|114.6|114.62|114.56|114.68|114.6|114.62|114.56|6
1630567120000|2021-09-02 07:18:40|114.6|114.54|114.58|114.5|114.6|114.56|114.58|114.5|42944
1630567130000|2021-09-02 07:18:50|114.56|114.46|114.54|114.46|114.56|114.46|114.54|114.4|2812
1630567150000|2021-09-02 07:19:10|114.52|114.48|114.52|114.46|114.52|114.48|114.52|114.46|0
1630567160000|2021-09-02 07:19:20|114.5|114.44|114.46|114.4|114.5|114.44|114.46|114.4|6827
1630567170000|2021-09-02 07:19:30|114.48|114.42|114.46|114.4|114.52|114.42|114.46|114.4|18050
1630567180000|2021-09-02 07:19:40|114.48|114.48|114.4|114.32|114.54|114.48|114.38|114.24|42063
1630567190000|2021-09-02 07:19:50|114.44|114.34|114.52|114.4|114.52|114.44|114.44|114.34|1278
1630567200000|2021-09-02 07:20:00|||||||||55206
1630567210000|2021-09-02 07:20:10|114.56|114.42|114.62|114.52|114.62|114.54|114.56|114.42|1082
1630567220000|2021-09-02 07:20:20|||||||||2603
1630567230000|2021-09-02 07:20:30|114.6|114.48|114.54|114.48|114.6|114.52|114.54|114.46|1783
1630567240000|2021-09-02 07:20:40||114.46||114.48||114.48||114.46|0
1630567250000|2021-09-02 07:20:50|114.58|114.52|114.62|114.52|114.62|114.54|114.58|114.48|864
1630567280000|2021-09-02 07:21:20|114.64|114.54|114.72|114.66|114.78|114.66|114.64|114.54|52067
1630567290000|2021-09-02 07:21:30|114.68|114.64|114.66|114.62|114.68|114.64|114.66|114.58|3377
1630567310000|2021-09-02 07:21:50||114.58||114.58||114.58||114.58|876
1630567320000|2021-09-02 07:22:00|114.64|114.56|114.54|114.46|114.64|114.56|114.54|114.44|15740
1630567330000|2021-09-02 07:22:10|114.56|114.48|114.58|114.48|114.62|114.56|114.56|114.48|11792
1630567340000|2021-09-02 07:22:20||114.46||114.48||114.48||114.44|915
1630567350000|2021-09-02 07:22:30||114.5||114.48||114.5||114.48|0
1630567370000|2021-09-02 07:22:50||114.5||114.5||114.5||114.5|200
1630567390000|2021-09-02 07:23:10|114.6|114.52|114.6|114.54|114.64|114.54|114.58|114.52|37808
1630567400000|2021-09-02 07:23:20|114.58|114.52|114.5|114.44|114.58|114.52|114.44|114.36|21029
1630567410000|2021-09-02 07:23:30|114.54|114.48|114.52|114.46|114.58|114.5|114.5|114.44|3232
1630567420000|2021-09-02 07:23:40|114.5|114.44|114.54|114.42|114.54|114.44|114.5|114.42|2000
1630567430000|2021-09-02 07:23:50|114.5|114.44|114.48|114.4|114.5|114.44|114.48|114.38|1500
1630567450000|2021-09-02 07:24:10|||||||||500
1630567460000|2021-09-02 07:24:20|114.46|114.42|114.38|114.3|114.46|114.42|114.36|114.26|20139
1630567470000|2021-09-02 07:24:30||114.32||114.32||114.32||114.32|2693
1630567540000|2021-09-02 07:25:40|114.36|114.28|114.38|114.28|114.38|114.28|114.28|114.24|13117
1630567560000|2021-09-02 07:26:00|114.4|114.3|114.4|114.34|114.48|114.42|114.4|114.3|12629
1630567590000|2021-09-02 07:26:30|114.38|114.32|114.28|114.22|114.38|114.32|114.28|114.22|24578
1630567610000|2021-09-02 07:26:50|114.26||114.26||114.26||114.26||0
1630567640000|2021-09-02 07:27:20|114.28|114.24|114.3|114.24|114.32|114.3|114.28|114.22|16258
1630567650000|2021-09-02 07:27:30|||||||||168
1630567660000|2021-09-02 07:27:40|114.28|114.22|114.24|114.16|114.28|114.26|114.2|114.16|10990
1630567670000|2021-09-02 07:27:50|114.26|114.18|114.26|114.18|114.26|114.22|114.26|114.18|2830
1630567690000|2021-09-02 07:28:10|114.24|114.16|114.24|114.18|114.24|114.18|114.24|114.16|0
1630567720000|2021-09-02 07:28:40|||||||||1534
1630567730000|2021-09-02 07:28:50|114.22|114.16|114.16|114.1|114.22|114.16|114.1|114.06|31151
1630567740000|2021-09-02 07:29:00|114.2|114.12|114.22|114.14|114.22|114.14|114.2|114.12|3775
1630567750000|2021-09-02 07:29:10|114.2|114.12|114.16|114.08|114.2|114.12|114.16|114.06|7407
1630567770000|2021-09-02 07:29:30|114.12|114.06|114.16|114.06|114.16|114.06|114.12|114.06|89
1630567780000|2021-09-02 07:29:40|114.12||114.12||114.16||114.1||2000
1630567790000|2021-09-02 07:29:50|114.1|114.04|114.12|114.04|114.12|114.04|114.1|114.04|7053
1630567800000|2021-09-02 07:30:00|114.1|114|114.06|114|114.1|114.02|114.06|114|1087
1630567810000|2021-09-02 07:30:10|114.04|113.98|114.04|113.96|114.04|113.98|114|113.94|45906
1630567820000|2021-09-02 07:30:20|114.02|113.94|114|113.92|114.02|113.94|114|113.9|5680
1630567830000|2021-09-02 07:30:30|||||||||48800
1630567840000|2021-09-02 07:30:40|113.98|113.9|114.1|114.02|114.1|114.02|113.92|113.9|39606
1630567850000|2021-09-02 07:30:50|114.06|114|114.06|113.98|114.06|114.02|114.04|113.96|16799
1630567860000|2021-09-02 07:31:00|114.1|114|114.16|114.08|114.16|114.08|114.1|114|5132
1630567870000|2021-09-02 07:31:10|||||||||9100
1630567880000|2021-09-02 07:31:20|114.2|114.1|114.1|114.04|114.22|114.12|114.06|114.02|50042
1630567890000|2021-09-02 07:31:30|114.08|114.02|114.12|114.04|114.12|114.04|114.04|113.96|13945
1630567900000|2021-09-02 07:31:40|||||||||6514
1630567910000|2021-09-02 07:31:50|114.08|114.02|114.06|113.96|114.08|114.02|114.04|113.96|6829
1630567920000|2021-09-02 07:32:00|114.04||114.06||114.06||114.04||6329
1630567930000|2021-09-02 07:32:10||113.98||114||114||113.98|2607
1630567940000|2021-09-02 07:32:20|114.04|114.02|114.04|113.98|114.08|114.02|114.02|113.98|16341
1630567950000|2021-09-02 07:32:30|114.02|113.96|114.02|113.96|114.04|113.98|114|113.96|2438
1630567960000|2021-09-02 07:32:40|114.04|113.98|114.12|114.02|114.12|114.04|114.04|113.98|14867
1630567980000|2021-09-02 07:33:00|114.14|114.04|114.12|114.02|114.14|114.06|114.1|114.02|46
1630568000000|2021-09-02 07:33:20|114.14|114.04|114.12|114.02|114.14|114.06|114.12|114.02|2
1630568010000|2021-09-02 07:33:30|114.14|114.06|114.16|114.08|114.16|114.08|114.14|114.04|0
1630568020000|2021-09-02 07:33:40||114.06||114.08||114.08||114.06|0
1630568040000|2021-09-02 07:34:00|||||||||868
1630568050000|2021-09-02 07:34:10|||||||||8709
1630568060000|2021-09-02 07:34:20|114.14|114.06|114.08|114.02|114.14|114.06|114.08|114.02|5915
1630568070000|2021-09-02 07:34:30|||||||||1297
1630568090000|2021-09-02 07:34:50|114.06|114|114.06|114.02|114.08|114.02|114.04|114|14671
1630568110000|2021-09-02 07:35:10|114.08|114.04|114.16|114.08|114.16|114.08|114.06|114.04|15308
1630568120000|2021-09-02 07:35:20|114.2||114.2||114.2||114.18||107
1630568130000|2021-09-02 07:35:30|114.22|114.1|114.28|114.2|114.28|114.2|114.22|114.1|0
1630568150000|2021-09-02 07:35:50|114.3|114.22|114.3|114.2|114.32|114.22|114.3|114.2|28
1630568160000|2021-09-02 07:36:00|114.28|114.18|114.26|114.18|114.28|114.18|114.22|114.14|3450
1630568170000|2021-09-02 07:36:10|114.24|114.16|114.22|114.12|114.24|114.16|114.22|114.12|1063
1630568230000|2021-09-02 07:37:10|114.2||114.2||114.2||114.2||2028
1630568260000|2021-09-02 07:37:40|114.18||114.18||114.18||114.18||8394
1630568270000|2021-09-02 07:37:50|114.16|114.1|114.16|114.08|114.16|114.1|114.16|114.08|70647
1630568280000|2021-09-02 07:38:00|114.18|114.1|114.22|114.16|114.22|114.16|114.18|114.1|5929
1630568290000|2021-09-02 07:38:10|114.2|114.14|114.22|114.14|114.24|114.14|114.2|114.14|0
1630568300000|2021-09-02 07:38:20|114.24|114.16|114.26|114.16|114.26|114.16|114.24|114.16|12468
1630568310000|2021-09-02 07:38:30|114.24|114.14|114.24|114.16|114.26|114.16|114.22|114.14|45
1630568320000|2021-09-02 07:38:40|114.22|114.14|114.22|114.16|114.22|114.16|114.22|114.14|0
1630568330000|2021-09-02 07:38:50|114.2|114.14|114.12|114.04|114.2|114.14|114.12|114.04|20068
1630568340000|2021-09-02 07:39:00||114.06||114.06||114.06||114.06|0
1630568370000|2021-09-02 07:39:30|114.16|114.08|114.22|114.14|114.22|114.14|114.16|114.08|5585
1630568390000|2021-09-02 07:39:50|||||||||5000
1630568410000|2021-09-02 07:40:10|114.24||114.26||114.26||114.24||0
1630568420000|2021-09-02 07:40:20|114.24||114.26||114.26||114.22||0
1630568430000|2021-09-02 07:40:30|||||||||1731
1630568450000|2021-09-02 07:40:50|114.3|114.16|114.4|114.32|114.42|114.32|114.3|114.16|8347
1630568500000|2021-09-02 07:41:40|114.38||114.4||114.4||114.38||0
1630568510000|2021-09-02 07:41:50||114.34||114.34||114.34||114.34|0
1630568520000|2021-09-02 07:42:00||114.36||114.34||114.36||114.34|0
1630568540000|2021-09-02 07:42:20|114.38|114.32|114.38|114.3|114.4|114.34|114.36|114.28|7475
1630568550000|2021-09-02 07:42:30|114.36|114.28|114.28|114.2|114.36|114.28|114.28|114.2|5978
1630568570000|2021-09-02 07:42:50|114.3|114.22|114.28|114.2|114.3|114.22|114.28|114.2|309
1630568580000|2021-09-02 07:43:00||114.22||114.22||114.22||114.2|3000
1630568590000|2021-09-02 07:43:10|114.26|114.2|114.22|114.14|114.26|114.2|114.22|114.14|11069
1630568600000|2021-09-02 07:43:20||114.12||114.12||114.12||114.1|57
1630568610000|2021-09-02 07:43:30||114.14||114.14||114.14||114.14|0
1630568620000|2021-09-02 07:43:40||114.12||114.12||114.12||114.12|0
1630568630000|2021-09-02 07:43:50|114.24|114.14|114.16|114.1|114.26|114.16|114.16|114.1|10550
1630568640000|2021-09-02 07:44:00|114.14|114.12|114.2|114.14|114.2|114.16|114.14|114.12|1828
1630568670000|2021-09-02 07:44:30|||||||||2155
1630568700000|2021-09-02 07:45:00|114.24|114.16|114.28|114.22|114.32|114.24|114.22|114.16|40626
1630568710000|2021-09-02 07:45:10|114.3|114.24|114.3|114.24|114.3|114.24|114.3|114.24|0
1630568720000|2021-09-02 07:45:20|114.28|114.22|114.28|114.22|114.28|114.22|114.28|114.22|819
1630568730000|2021-09-02 07:45:30||114.24||114.24||114.24||114.24|8
1630568740000|2021-09-02 07:45:40||114.22||114.24||114.24||114.22|0
1630568750000|2021-09-02 07:45:50|114.26|114.22|114.22|114.18|114.26|114.22|114.22|114.18|10353
1630568760000|2021-09-02 07:46:00|114.24|114.2|114.32|114.24|114.32|114.24|114.24|114.2|12069
1630568770000|2021-09-02 07:46:10|114.3|114.22|114.28|114.24|114.3|114.24|114.28|114.2|1923
1630568780000|2021-09-02 07:46:20|114.32|114.26|114.32|114.26|114.34|114.3|114.32|114.26|9786
1630568790000|2021-09-02 07:46:30|114.34||114.32||114.34||114.32||0
1630568800000|2021-09-02 07:46:40||114.24||114.26||114.26||114.24|0
1630568810000|2021-09-02 07:46:50|114.34|114.28|114.36|114.3|114.36|114.3|114.34|114.28|4390
1630568820000|2021-09-02 07:47:00|114.38|114.32|114.44|114.38|114.44|114.38|114.38|114.32|12601
1630568830000|2021-09-02 07:47:10|114.46|114.4|114.46|114.42|114.46|114.44|114.44|114.4|3976
1630568840000|2021-09-02 07:47:20|114.48|114.44|114.52|114.46|114.54|114.5|114.48|114.44|5500
1630568850000|2021-09-02 07:47:30|114.54|114.48|114.6|114.54|114.6|114.56|114.54|114.48|12562
1630568860000|2021-09-02 07:47:40|114.62||114.6||114.62||114.6||0
1630568870000|2021-09-02 07:47:50|114.62||114.62||114.62||114.62||0
1630568880000|2021-09-02 07:48:00|114.64||114.62||114.64||114.62||762
1630568890000|2021-09-02 07:48:10|114.6|114.52|114.56|114.5|114.6|114.54|114.52|114.46|13623
1630568900000|2021-09-02 07:48:20|||||||||3541
1630568910000|2021-09-02 07:48:30|114.58||114.58||114.58||114.58||0
1630568920000|2021-09-02 07:48:40|||||||||1500
1630568930000|2021-09-02 07:48:50|114.56|114.52|114.64|114.54|114.64|114.54|114.56|114.52|2339
1630568940000|2021-09-02 07:49:00|114.66|114.56|114.64|114.58|114.66|114.58|114.64|114.56|8710
1630568950000|2021-09-02 07:49:10|114.66||114.66||114.66||114.64||0
1630568960000|2021-09-02 07:49:20||114.6||114.58||114.62||114.58|105
1630568970000|2021-09-02 07:49:30||114.6||114.62||114.62||114.6|0
1630568980000|2021-09-02 07:49:40|114.64|114.58|114.64|114.58|114.64|114.58|114.62|114.58|4211
1630568990000|2021-09-02 07:49:50||114.6||114.58||114.6||114.58|900
1630569000000|2021-09-02 07:50:00|114.62||114.62||114.62||114.62||0
1630569010000|2021-09-02 07:50:10|114.66|114.6|114.66|114.58|114.66|114.6|114.66|114.58|1762
1630569040000|2021-09-02 07:50:40|114.64|114.56|114.68|114.62|114.68|114.62|114.6|114.54|14958
1630569050000|2021-09-02 07:50:50|114.66|114.6|114.66|114.62|114.66|114.62|114.66|114.58|300
1630569060000|2021-09-02 07:51:00|114.64|114.64|114.68|114.62|114.68|114.66|114.64|114.62|10238
1630569100000|2021-09-02 07:51:40|114.66|114.6|114.72|114.66|114.72|114.68|114.62|114.56|29270
1630569110000|2021-09-02 07:51:50|114.74|114.68|114.66|114.6|114.74|114.68|114.64|114.54|24498
1630569120000|2021-09-02 07:52:00|114.7|114.62|114.72|114.66|114.72|114.66|114.66|114.62|862
1630569130000|2021-09-02 07:52:10|114.7|114.64|114.68|114.64|114.7|114.64|114.68|114.62|7917
1630569140000|2021-09-02 07:52:20|114.66|114.6|114.66|114.62|114.66|114.62|114.64|114.58|8883
1630569160000|2021-09-02 07:52:40|114.64|114.58|114.64|114.6|114.64|114.6|114.6|114.58|14530
1630569170000|2021-09-02 07:52:50|114.62|114.58|114.62|114.58|114.62|114.6|114.62|114.58|15646
1630569180000|2021-09-02 07:53:00|114.64|114.6|114.7|114.62|114.7|114.62|114.64|114.6|4234
1630569190000|2021-09-02 07:53:10|114.68|114.6|114.66|114.6|114.68|114.6|114.64|114.58|7254
1630569200000|2021-09-02 07:53:20|114.64|114.58|114.62|114.6|114.66|114.6|114.6|114.58|9361
1630569210000|2021-09-02 07:53:30|114.64|114.62|114.64|114.62|114.64|114.62|114.64|114.6|856
1630569220000|2021-09-02 07:53:40|114.66|114.64|114.68|114.62|114.72|114.66|114.66|114.6|12660
1630569230000|2021-09-02 07:53:50|114.66||114.66||114.66||114.66||347
1630569250000|2021-09-02 07:54:10|114.68|114.64|114.66|114.62|114.68|114.64|114.66|114.62|8906
1630569260000|2021-09-02 07:54:20|114.64|114.6|114.64|114.6|114.66|114.62|114.64|114.6|10714
1630569270000|2021-09-02 07:54:30|114.62|114.58|114.6|114.56|114.62|114.58|114.58|114.54|22739
1630569280000|2021-09-02 07:54:40|114.58|114.52|114.6|114.56|114.62|114.6|114.58|114.5|9064
1630569300000|2021-09-02 07:55:00|114.62|114.58|114.66|114.62|114.66|114.62|114.6|114.58|9705
1630569310000|2021-09-02 07:55:10|114.64|114.64|114.68|114.64|114.7|114.64|114.64|114.62|14333
1630569320000|2021-09-02 07:55:20|114.66|114.62|114.64|114.6|114.66|114.62|114.64|114.6|6431
1630569350000|2021-09-02 07:55:50|||||||||1826
1630569360000|2021-09-02 07:56:00|114.66|114.62|114.66|114.64|114.66|114.64|114.66|114.6|3467
1630569370000|2021-09-02 07:56:10|||||||||1031
1630569380000|2021-09-02 07:56:20|114.64|114.62|114.62|114.6|114.64|114.62|114.62|114.6|9256
1630569400000|2021-09-02 07:56:40|114.6|114.58|114.6|114.56|114.62|114.58|114.56|114.54|17922
1630569410000|2021-09-02 07:56:50|114.58|114.52|114.58|114.54|114.58|114.54|114.58|114.52|0
1630569420000|2021-09-02 07:57:00|114.6|114.56|114.72|114.66|114.72|114.66|114.6|114.56|19957
1630569430000|2021-09-02 07:57:10|114.7|114.64|114.6|114.56|114.7|114.64|114.6|114.56|21782
1630569440000|2021-09-02 07:57:20|114.58||114.58||114.58||114.58||0
1630569460000|2021-09-02 07:57:40|114.56|114.54|114.52|114.48|114.56|114.54|114.52|114.48|5010
1630569470000|2021-09-02 07:57:50|114.5|114.46|114.48|114.44|114.5|114.46|114.48|114.44|2605
1630569490000|2021-09-02 07:58:10|114.52|114.46|114.52|114.44|114.52|114.48|114.52|114.44|5024
1630569500000|2021-09-02 07:58:20|114.5|114.46|114.52|114.46|114.52|114.5|114.5|114.46|1188
1630569520000|2021-09-02 07:58:40|114.54|114.48|114.52|114.46|114.54|114.48|114.52|114.46|3668
1630569530000|2021-09-02 07:58:50|114.54|114.44|114.5|114.44|114.54|114.44|114.5|114.44|0
1630569540000|2021-09-02 07:59:00|114.52|114.46|114.58|114.54|114.58|114.56|114.52|114.46|16487
1630569550000|2021-09-02 07:59:10|114.6|114.56|114.6|114.56|114.6|114.58|114.58|114.56|6801
1630569560000|2021-09-02 07:59:20|114.58|114.54|114.56|114.54|114.58|114.54|114.56|114.5|18035
1630569580000|2021-09-02 07:59:40|114.54|114.52|114.52|114.5|114.54|114.52|114.52|114.5|9234
1630569590000|2021-09-02 07:59:50|114.56|114.52|114.56|114.52|114.56|114.52|114.56|114.52|4603
1630569600000|2021-09-02 08:00:00|114.58|114.54|114.62|114.58|114.64|114.58|114.58|114.54|5268
1630569610000|2021-09-02 08:00:10||114.56||114.58||114.58||114.56|5235
1630569620000|2021-09-02 08:00:20|114.64|114.6|114.72|114.68|114.72|114.68|114.64|114.6|5435
1630569640000|2021-09-02 08:00:40|114.7|114.66|114.74|114.68|114.74|114.68|114.7|114.66|39612
1630569650000|2021-09-02 08:00:50|||||||||2158
1630569660000|2021-09-02 08:01:00|114.72|114.66|114.62|114.58|114.72|114.66|114.62|114.58|29761
1630569710000|2021-09-02 08:01:50||114.6||114.6||114.6||114.58|1968
1630569720000|2021-09-02 08:02:00|114.6|114.58|114.58|114.56|114.6|114.58|114.58|114.56|11660
1630569730000|2021-09-02 08:02:10|114.6|114.58|114.64|114.58|114.64|114.58|114.6|114.58|9039
1630569760000|2021-09-02 08:02:40|114.62||114.62||114.62||114.62||915
1630569780000|2021-09-02 08:03:00|114.6|114.56|114.58|114.56|114.6|114.56|114.58|114.56|3037
1630569790000|2021-09-02 08:03:10|114.56|114.52|114.56|114.5|114.58|114.52|114.56|114.5|5901
1630569830000|2021-09-02 08:03:50|114.58|114.52|114.54|114.48|114.62|114.6|114.52|114.48|13229
1630569840000|2021-09-02 08:04:00||114.5||114.48||114.5||114.48|0
1630569860000|2021-09-02 08:04:20|114.52|114.46|114.5|114.46|114.52|114.5|114.5|114.44|11226
1630569870000|2021-09-02 08:04:30|||||||||37699
1630569900000|2021-09-02 08:05:00|114.48|114.44|114.48|114.44|114.48|114.44|114.48|114.44|2488
1630569910000|2021-09-02 08:05:10|114.46|114.42|114.5|114.46|114.5|114.48|114.44|114.4|17149
1630569920000|2021-09-02 08:05:20|114.52|114.48|114.56|114.48|114.56|114.5|114.5|114.48|4302
1630569930000|2021-09-02 08:05:30|114.54||114.56||114.56||114.54||0
1630569940000|2021-09-02 08:05:40|114.54||114.54||114.54||114.54||0
1630569960000|2021-09-02 08:06:00|114.52|114.46|114.46|114.42|114.52|114.46|114.46|114.42|11920
1630569970000|2021-09-02 08:06:10|114.44|114.4|114.4|114.36|114.46|114.42|114.4|114.36|14737
1630569980000|2021-09-02 08:06:20|114.42|114.38|114.46|114.4|114.46|114.4|114.42|114.38|5182
1630569990000|2021-09-02 08:06:30|114.44|114.38|114.44|114.38|114.44|114.4|114.44|114.38|14429
1630570010000|2021-09-02 08:06:50||114.4||114.4||114.4||114.4|4339
1630570020000|2021-09-02 08:07:00|114.46|114.42|114.48|114.42|114.5|114.46|114.46|114.42|8785
1630570040000|2021-09-02 08:07:20|114.46|114.4|114.44|114.38|114.46|114.4|114.42|114.38|0
1630570050000|2021-09-02 08:07:30|114.46|114.4|114.44|114.38|114.46|114.4|114.44|114.38|0
1630570060000|2021-09-02 08:07:40|114.42|114.36|114.4|114.36|114.42|114.36|114.4|114.36|8927
1630570070000|2021-09-02 08:07:50|114.42|114.38|114.46|114.4|114.48|114.46|114.42|114.38|4893
1630570080000|2021-09-02 08:08:00|114.44|114.38|114.48|114.44|114.5|114.44|114.42|114.36|24424
1630570100000|2021-09-02 08:08:20|114.46|114.42|114.46|114.38|114.46|114.42|114.46|114.38|102
1630570110000|2021-09-02 08:08:30|114.48|114.4|114.46|114.42|114.5|114.44|114.44|114.4|5
1630570130000|2021-09-02 08:08:50|114.44|114.38|114.54|114.46|114.54|114.5|114.44|114.38|20706
1630570150000|2021-09-02 08:09:10|114.52|114.48|114.44|114.38|114.52|114.48|114.44|114.38|1826
1630570160000|2021-09-02 08:09:20|114.42|114.4|114.38|114.36|114.46|114.42|114.38|114.36|23719
1630570170000|2021-09-02 08:09:30|114.36|114.34|114.36|114.32|114.36|114.34|114.34|114.28|12744
1630570180000|2021-09-02 08:09:40|||||||||1000
1630570190000|2021-09-02 08:09:50|114.34|114.28|114.38|114.34|114.38|114.34|114.34|114.28|10261
1630570200000|2021-09-02 08:10:00|114.4|114.36|114.36|114.32|114.42|114.38|114.36|114.32|18109
1630570210000|2021-09-02 08:10:10|114.38|114.34|114.38|114.34|114.38|114.34|114.38|114.32|0
1630570220000|2021-09-02 08:10:20|114.4|114.32|114.38|114.32|114.4|114.34|114.38|114.32|7646
1630570230000|2021-09-02 08:10:30|114.4|114.34|114.4|114.34|114.4|114.34|114.4|114.32|0
1630570240000|2021-09-02 08:10:40|114.38|114.32|114.44|114.4|114.46|114.42|114.38|114.32|17331
1630570250000|2021-09-02 08:10:50|114.42|114.38|114.42|114.36|114.44|114.38|114.38|114.34|14097
1630570260000|2021-09-02 08:11:00|114.4||114.4||114.42||114.4||0
1630570270000|2021-09-02 08:11:10|114.38|114.34|114.36|114.32|114.4|114.34|114.36|114.32|46332
1630570290000|2021-09-02 08:11:30|114.34|114.34|114.36|114.32|114.36|114.34|114.34|114.32|9409
1630570310000|2021-09-02 08:11:50|114.4|114.34|114.4|114.36|114.48|114.4|114.4|114.34|4340
1630570320000|2021-09-02 08:12:00|114.42|114.38|114.44|114.38|114.44|114.38|114.4|114.38|3897
1630570330000|2021-09-02 08:12:10|114.42|114.36|114.42|114.36|114.44|114.38|114.4|114.36|0
1630570340000|2021-09-02 08:12:20|114.4|114.38|114.38|114.34|114.44|114.38|114.36|114.32|4192
1630570350000|2021-09-02 08:12:30|114.36|114.32|114.34|114.3|114.36|114.32|114.34|114.3|240
1630570360000|2021-09-02 08:12:40|114.32|114.28|114.32|114.28|114.32|114.28|114.32|114.28|527
1630570370000|2021-09-02 08:12:50|114.34|114.3|114.34|114.3|114.34|114.3|114.34|114.28|0
1630570380000|2021-09-02 08:13:00|114.36||114.34||114.36||114.34||272
1630570390000|2021-09-02 08:13:10|114.32|114.32|114.38|114.32|114.38|114.32|114.32|114.3|6127
1630570400000|2021-09-02 08:13:20|114.36|114.3|114.38|114.32|114.38|114.32|114.34|114.3|8532
1630570410000|2021-09-02 08:13:30||114.3||114.3||114.32||114.3|0
1630570420000|2021-09-02 08:13:40||114.32||114.32||114.32||114.32|5
1630570480000|2021-09-02 08:14:40|||||||||150
1630570500000|2021-09-02 08:15:00|114.4|114.34|114.34|114.3|114.44|114.38|114.34|114.3|25285
1630570510000|2021-09-02 08:15:10|114.36|114.32|114.36|114.3|114.38|114.34|114.36|114.3|6749
1630570520000|2021-09-02 08:15:20|114.38|114.32|114.36|114.3|114.38|114.32|114.36|114.3|755
1630570540000|2021-09-02 08:15:40|114.38|114.32|114.38|114.32|114.38|114.34|114.34|114.3|10425
1630570550000|2021-09-02 08:15:50|114.36|114.3|114.26|114.2|114.36|114.3|114.22|114.16|25140
1630570560000|2021-09-02 08:16:00|114.24|114.22|114.18|114.12|114.24|114.22|114.18|114.12|4885
1630570580000|2021-09-02 08:16:20|114.16||114.18||114.18||114.14||8995
1630570590000|2021-09-02 08:16:30|114.2|114.14|114.22|114.18|114.22|114.18|114.18|114.12|0
1630570600000|2021-09-02 08:16:40|114.2|114.16|114.2|114.14|114.2|114.16|114.18|114.14|3629
1630570610000|2021-09-02 08:16:50|114.22|114.16|114.2|114.14|114.22|114.16|114.2|114.14|10894
1630570620000|2021-09-02 08:17:00|114.22|114.16|114.2|114.16|114.22|114.16|114.2|114.16|833
1630570630000|2021-09-02 08:17:10|114.22|114.18|114.18|114.14|114.22|114.2|114.18|114.14|4835
1630570640000|2021-09-02 08:17:20|114.16|114.12|114.14|114.1|114.16|114.12|114.14|114.08|12264
1630570650000|2021-09-02 08:17:30|114.12|114.08|114.08|114.04|114.14|114.1|114.08|114.04|14543
1630570660000|2021-09-02 08:17:40|114.1|114.06|114.1|114.06|114.12|114.08|114.1|114.06|3325
1630570670000|2021-09-02 08:17:50|114.08|114.04|114.08|114.04|114.1|114.04|114.06|114.02|2959
1630570680000|2021-09-02 08:18:00|114.06|114.06|114.12|114.06|114.14|114.08|114.06|114.04|13276
1630570690000|2021-09-02 08:18:10|114.14|114.08|114.14|114.08|114.14|114.08|114.14|114.08|1850
1630570700000|2021-09-02 08:18:20|114.12|114.06|114.08|114.04|114.12|114.08|114.08|114.04|2538
1630570710000|2021-09-02 08:18:30|114.1|114.06|114.1|114.06|114.1|114.06|114.1|114.04|0
1630570720000|2021-09-02 08:18:40||114.08||114.06||114.08||114.04|0
1630570730000|2021-09-02 08:18:50|114.08|114.04|114.06|114.02|114.1|114.04|114.04|114|16845
1630570740000|2021-09-02 08:19:00|114.08|114.04|114.1|114.04|114.12|114.06|114.08|114.04|7909
1630570750000|2021-09-02 08:19:10|114.12|114.06|114.12|114.08|114.12|114.08|114.12|114.06|1744
1630570760000|2021-09-02 08:19:20|114.1|114.06|114.08|114.02|114.1|114.08|114.06|114.02|2682
1630570770000|2021-09-02 08:19:30|114.06|114|114.04|114|114.08|114|114.02|114|80429
1630570790000|2021-09-02 08:19:50|114.02|113.96|114.04|113.98|114.06|114|114|113.94|76878
1630570800000|2021-09-02 08:20:00|114.02|113.96|114|113.94|114.04|113.96|113.98|113.9|11906
1630570810000|2021-09-02 08:20:10|113.98|113.96|114.02|113.96|114.02|113.96|113.98|113.96|0
1630570830000|2021-09-02 08:20:30|114|113.94|114|113.94|114|113.94|113.98|113.94|526
1630570840000|2021-09-02 08:20:40|113.98||113.98||113.98||113.98||540
1630570860000|2021-09-02 08:21:00|114|113.96|114.04|113.96|114.04|113.96|114|113.96|6739
1630570870000|2021-09-02 08:21:10||113.98||114||114||113.98|0
1630570880000|2021-09-02 08:21:20|114.02|113.96|114|113.94|114.02|113.96|113.98|113.94|918
1630570890000|2021-09-02 08:21:30|113.98|113.92|113.94|113.9|114|113.92|113.92|113.9|22502
1630570900000|2021-09-02 08:21:40|||||||||19201
1630570910000|2021-09-02 08:21:50|113.92|113.86|113.92|113.88|113.96|113.92|113.9|113.84|30554
1630570920000|2021-09-02 08:22:00|113.9|113.86|113.98|113.94|113.98|113.94|113.88|113.86|15043
1630570930000|2021-09-02 08:22:10|113.96|113.92|113.96|113.92|113.96|113.94|113.94|113.88|19500
1630570940000|2021-09-02 08:22:20|113.94|113.9|113.94|113.9|113.94|113.9|113.92|113.86|11515
1630570950000|2021-09-02 08:22:30|113.98|113.92|113.96|113.94|114|113.94|113.96|113.92|6526
1630570960000|2021-09-02 08:22:40|113.98|113.96|114|113.98|114|113.98|113.98|113.96|93208
1630570970000|2021-09-02 08:22:50|114.02|114|114.16|114.1|114.18|114.12|114.02|114|39095
1630570980000|2021-09-02 08:23:00|114.14|114.12|114.16|114.1|114.2|114.12|114.12|114.04|18027
1630570990000|2021-09-02 08:23:10|114.14|114.08|114.14|114.1|114.14|114.1|114.12|114.04|21285
1630571010000|2021-09-02 08:23:30|114.12|114.08|114.16|114.12|114.16|114.12|114.12|114.04|19494
1630571020000|2021-09-02 08:23:40|114.18|114.14|114.18|114.14|114.2|114.14|114.18|114.14|0
1630571040000|2021-09-02 08:24:00|114.2|114.16|114.22|114.18|114.22|114.18|114.2|114.16|2654
1630571060000|2021-09-02 08:24:20|114.24|114.2|114.24|114.18|114.26|114.22|114.24|114.18|8897
1630571070000|2021-09-02 08:24:30|114.22|114.2|114.26|114.2|114.26|114.2|114.22|114.2|0
1630571080000|2021-09-02 08:24:40|114.24||114.26||114.26||114.24||0
1630571090000|2021-09-02 08:24:50|114.28|114.22|114.3|114.22|114.3|114.22|114.28|114.22|0
1630571110000|2021-09-02 08:25:10|114.28||114.28||114.28||114.28||439
1630571130000|2021-09-02 08:25:30||114.24||114.24||114.24||114.24|250
1630571160000|2021-09-02 08:26:00|114.26|114.22|114.28|114.24|114.28|114.24|114.22|114.2|24223
1630571170000|2021-09-02 08:26:10|114.26|114.22|114.28|114.24|114.28|114.24|114.26|114.22|0
1630571190000|2021-09-02 08:26:30|||||||||2187
1630571220000|2021-09-02 08:27:00|||||||||2851
1630571230000|2021-09-02 08:27:10|114.26||114.26||114.26||114.26||42
1630571240000|2021-09-02 08:27:20|114.24|114.22|114.24|114.22|114.26|114.24|114.24|114.22|26876
1630571250000|2021-09-02 08:27:30|114.26|114.24|114.32|114.28|114.32|114.3|114.26|114.22|19085
1630571260000|2021-09-02 08:27:40|114.3|114.3|114.32|114.28|114.34|114.3|114.3|114.28|4837
1630571270000|2021-09-02 08:27:50||114.3||114.28||114.3||114.28|0
1630571280000|2021-09-02 08:28:00||114.3||114.28||114.3||114.28|0
1630571300000|2021-09-02 08:28:20||114.3||114.28||114.3||114.28|8797
1630571310000|2021-09-02 08:28:30|114.3||114.32||114.32||114.3||8
1630571330000|2021-09-02 08:28:50|||||||||6084
1630571360000|2021-09-02 08:29:20|114.3|114.26|114.32|114.26|114.32|114.26|114.26|114.24|14031
1630571370000|2021-09-02 08:29:30|114.3|114.28|114.32|114.28|114.32|114.28|114.3|114.28|0
1630571380000|2021-09-02 08:29:40|114.3||114.32||114.32||114.3||0
1630571390000|2021-09-02 08:29:50|114.3|114.26|114.3|114.26|114.32|114.28|114.28|114.26|7301
1630571400000|2021-09-02 08:30:00|114.28|114.24|114.26|114.22|114.28|114.24|114.26|114.22|8386
1630571410000|2021-09-02 08:30:10|114.24|114.18|114.2|114.18|114.24|114.18|114.2|114.14|2486
1630571420000|2021-09-02 08:30:20|||||||||88
1630571430000|2021-09-02 08:30:30|114.22|114.2|114.24|114.2|114.26|114.22|114.22|114.18|8555
1630571440000|2021-09-02 08:30:40||114.22||114.2||114.22||114.18|491
1630571450000|2021-09-02 08:30:50|114.22|114.18|114.22|114.16|114.22|114.18|114.22|114.14|1710
1630571460000|2021-09-02 08:31:00||114.14||114.14||114.14||114.14|0
1630571470000|2021-09-02 08:31:10||114.16||114.16||114.16||114.16|0
1630571480000|2021-09-02 08:31:20||114.18||114.18||114.18||114.18|0
1630571490000|2021-09-02 08:31:30|114.24|114.2|114.32|114.26|114.34|114.28|114.24|114.2|7924
1630571500000|2021-09-02 08:31:40|114.3|114.24|114.32|114.26|114.32|114.26|114.3|114.24|0
1630571510000|2021-09-02 08:31:50|114.3|114.24|114.38|114.32|114.46|114.4|114.3|114.24|28279
1630571520000|2021-09-02 08:32:00|114.4|114.34|114.38|114.32|114.4|114.34|114.38|114.32|0
1630571530000|2021-09-02 08:32:10|114.4|114.34|114.44|114.38|114.44|114.38|114.4|114.34|3570
1630571540000|2021-09-02 08:32:20||114.36||114.36||114.36||114.36|0
1630571570000|2021-09-02 08:32:50||114.38||114.36||114.38||114.36|117
1630571580000|2021-09-02 08:33:00||114.38||114.38||114.38||114.36|200
1630571620000|2021-09-02 08:33:40|114.42|114.36|114.44|114.4|114.44|114.4|114.4|114.36|27731
1630571660000|2021-09-02 08:34:20|114.42|114.36|114.42|114.36|114.42|114.36|114.4|114.36|22409
1630571670000|2021-09-02 08:34:30|114.44|114.38|114.44|114.4|114.44|114.4|114.44|114.38|485
1630571680000|2021-09-02 08:34:40|114.42||114.42||114.42||114.42||0
1630571700000|2021-09-02 08:35:00|114.46|114.42|114.48|114.42|114.5|114.46|114.44|114.4|14090
1630571710000|2021-09-02 08:35:10|114.5|114.44|114.5|114.44|114.5|114.44|114.48|114.44|0
1630571730000|2021-09-02 08:35:30|114.52|114.46|114.46|114.44|114.54|114.5|114.46|114.44|129145
1630571740000|2021-09-02 08:35:40|114.44|114.42|114.4|114.36|114.44|114.42|114.4|114.36|5799
1630571770000|2021-09-02 08:36:10|114.38|114.34|114.36|114.34|114.38|114.34|114.36|114.34|1080
1630571780000|2021-09-02 08:36:20|114.34|114.32|114.34|114.32|114.34|114.32|114.34|114.32|2644
1630571790000|2021-09-02 08:36:30|114.36||114.36||114.36||114.36||12515
1630571800000|2021-09-02 08:36:40|114.38|114.34|114.42|114.34|114.42|114.36|114.38|114.32|8214
1630571810000|2021-09-02 08:36:50|114.4|114.36|114.4|114.34|114.4|114.36|114.4|114.34|0
1630571840000|2021-09-02 08:37:20||114.36||114.36||114.36||114.36|1
1630571850000|2021-09-02 08:37:30|114.42|114.38|114.48|114.44|114.5|114.44|114.42|114.38|13636
1630571860000|2021-09-02 08:37:40|114.46|114.42|114.44|114.38|114.46|114.42|114.42|114.38|5449
1630571870000|2021-09-02 08:37:50|114.42||114.42||114.42||114.42||0
1630571880000|2021-09-02 08:38:00|114.4|114.36|114.44|114.38|114.44|114.38|114.4|114.34|0
1630571890000|2021-09-02 08:38:10|114.42|114.36|114.42|114.38|114.42|114.38|114.42|114.36|204
1630571900000|2021-09-02 08:38:20|114.4|114.36|114.42|114.38|114.42|114.38|114.4|114.36|0
1630571910000|2021-09-02 08:38:30|114.44||114.42||114.44||114.42||0
1630571920000|2021-09-02 08:38:40|114.44|114.4|114.52|114.48|114.54|114.48|114.44|114.4|9112
1630571930000|2021-09-02 08:38:50|114.5|114.46|114.5|114.46|114.5|114.46|114.48|114.44|1000
1630571940000|2021-09-02 08:39:00|114.48|114.44|114.44|114.4|114.48|114.46|114.44|114.38|4560
1630571970000|2021-09-02 08:39:30|114.46|114.38|114.5|114.44|114.5|114.46|114.46|114.38|2893
1630571980000|2021-09-02 08:39:40||114.46||114.46||114.46||114.44|0
1630571990000|2021-09-02 08:39:50|114.48||114.5||114.5||114.48||0
1630572000000|2021-09-02 08:40:00|114.48|114.44|114.46|114.4|114.48|114.44|114.46|114.4|1531
1630572020000|2021-09-02 08:40:20|114.44|114.42|114.44|114.42|114.44|114.42|114.44|114.42|0
1630572040000|2021-09-02 08:40:40|114.42|114.4|114.42|114.38|114.42|114.4|114.42|114.38|1056
1630572050000|2021-09-02 08:40:50|114.44|114.4|114.44|114.38|114.44|114.4|114.44|114.38|0
1630572070000|2021-09-02 08:41:10|114.42|114.36|114.36|114.32|114.42|114.36|114.36|114.32|8175
1630572080000|2021-09-02 08:41:20|114.38|114.34|114.42|114.34|114.42|114.36|114.36|114.32|5181
1630572100000|2021-09-02 08:41:40|||||||||4000
1630572170000|2021-09-02 08:42:50|114.4|114.32|114.32|114.28|114.4|114.32|114.32|114.28|11453
1630572210000|2021-09-02 08:43:30|114.3|114.3|114.38|114.34|114.38|114.34|114.3|114.28|23034
1630572230000|2021-09-02 08:43:50|114.36|114.32|114.34|114.3|114.36|114.32|114.34|114.28|0
1630572240000|2021-09-02 08:44:00|114.36|114.28|114.36|114.3|114.36|114.3|114.36|114.28|0
1630572250000|2021-09-02 08:44:10||114.32||114.3||114.32||114.3|500
1630572260000|2021-09-02 08:44:20|114.38|114.32|114.36|114.3|114.42|114.36|114.36|114.3|2077
1630572270000|2021-09-02 08:44:30|114.38|114.32|114.36|114.32|114.38|114.32|114.36|114.32|0
1630572280000|2021-09-02 08:44:40|114.34||114.34||114.34||114.34||0
1630572290000|2021-09-02 08:44:50|114.32|114.3|114.34|114.32|114.34|114.32|114.32|114.3|1552
1630572300000|2021-09-02 08:45:00|114.36|114.34|114.38|114.32|114.4|114.34|114.36|114.32|3319
1630572320000|2021-09-02 08:45:20|||||||||544
1630572350000|2021-09-02 08:45:50||114.34||114.32||114.34||114.32|0
1630572360000|2021-09-02 08:46:00|114.36|114.34|114.36|114.32|114.36|114.34|114.36|114.32|0
1630572430000|2021-09-02 08:47:10|114.38|114.36|114.36|114.32|114.4|114.36|114.32|114.28|24884
1630572440000|2021-09-02 08:47:20|114.34||114.34||114.34||114.34||0
1630572450000|2021-09-02 08:47:30|114.32|114.3|114.36|114.32|114.36|114.32|114.32|114.28|59
1630572460000|2021-09-02 08:47:40|114.34|114.3|114.34|114.28|114.34|114.3|114.32|114.28|82
1630572480000|2021-09-02 08:48:00|114.36|114.32|114.32|114.28|114.36|114.32|114.32|114.28|5025
1630572490000|2021-09-02 08:48:10|114.3|114.26|114.34|114.28|114.34|114.28|114.28|114.26|6198
1630572500000|2021-09-02 08:48:20||114.3||114.3||114.3||114.3|1191
1630572510000|2021-09-02 08:48:30|114.36|114.32|114.38|114.32|114.38|114.34|114.36|114.3|4986
1630572540000|2021-09-02 08:49:00|114.36|114.34|114.36|114.34|114.36|114.34|114.36|114.34|0
1630572560000|2021-09-02 08:49:20|114.34|114.32|114.36|114.32|114.36|114.32|114.34|114.32|2616
1630572580000|2021-09-02 08:49:40|114.38|114.34|114.4|114.34|114.4|114.34|114.38|114.34|1505
1630572600000|2021-09-02 08:50:00|114.42|114.36|114.44|114.38|114.44|114.38|114.42|114.36|1200
1630572630000|2021-09-02 08:50:30|114.42|114.36|114.38|114.34|114.42|114.36|114.36|114.34|17493
1630572640000|2021-09-02 08:50:40|114.36|114.32|114.34|114.32|114.36|114.32|114.34|114.32|4064
1630572650000|2021-09-02 08:50:50|114.32|114.28|114.34|114.28|114.36|114.32|114.32|114.28|4281
1630572660000|2021-09-02 08:51:00|114.32|114.26|114.32|114.28|114.32|114.28|114.32|114.26|0
1630572690000|2021-09-02 08:51:30|114.3|114.26|114.3|114.24|114.3|114.26|114.26|114.24|8729
1630572700000|2021-09-02 08:51:40|114.28|114.26|114.28|114.24|114.28|114.26|114.28|114.24|0
1630572710000|2021-09-02 08:51:50|114.26|114.26|114.26|114.22|114.26|114.26|114.26|114.22|4700
1630572720000|2021-09-02 08:52:00|114.28|114.24|114.3|114.24|114.32|114.28|114.28|114.24|21078
1630572740000|2021-09-02 08:52:20|114.28||114.3||114.3||114.28||0
1630572750000|2021-09-02 08:52:30|114.28||114.3||114.3||114.28||0
1630572780000|2021-09-02 08:53:00|114.28||114.28||114.28||114.28||5
1630572790000|2021-09-02 08:53:10|114.26|114.22|114.22|114.18|114.26|114.22|114.22|114.16|10509
1630572800000|2021-09-02 08:53:20||114.16||114.16||114.16||114.16|0
1630572810000|2021-09-02 08:53:30|114.2|114.14|114.16|114.12|114.2|114.16|114.16|114.12|4378
1630572830000|2021-09-02 08:53:50|||||||||3752
1630572840000|2021-09-02 08:54:00|114.14|114.1|114.18|114.14|114.18|114.16|114.12|114.1|51506
1630572850000|2021-09-02 08:54:10|114.16|114.12|114.18|114.12|114.18|114.14|114.16|114.12|3
1630572860000|2021-09-02 08:54:20||114.14||114.14||114.14||114.14|0
1630572870000|2021-09-02 08:54:30|||||||||3259
1630572890000|2021-09-02 08:54:50|114.16|114.12|114.16|114.1|114.16|114.12|114.14|114.1|207
1630572900000|2021-09-02 08:55:00|||||||||876
1630572920000|2021-09-02 08:55:20|||||||||1253
1630572950000|2021-09-02 08:55:50||114.12||114.1||114.12||114.1|242
1630572980000|2021-09-02 08:56:20||114.12||114.12||114.12||114.1|145
1630572990000|2021-09-02 08:56:30||114.1||114.1||114.1||114.1|1000
1630573000000|2021-09-02 08:56:40||114.12||114.1||114.12||114.1|60
1630573010000|2021-09-02 08:56:50|114.14|114.12|114.14|114.12|114.14|114.12|114.14|114.12|410
1630573020000|2021-09-02 08:57:00|114.16|114.1|114.18|114.14|114.18|114.16|114.16|114.1|2282
1630573030000|2021-09-02 08:57:10|114.16|114.16|114.16|114.1|114.18|114.16|114.14|114.1|5081
1630573040000|2021-09-02 08:57:20||114.12||114.1||114.12||114.1|76
1630573050000|2021-09-02 08:57:30|114.14||114.12||114.14||114.12||0
1630573080000|2021-09-02 08:58:00|114.1|114.08|114.1|114.06|114.12|114.1|114.1|114.06|18987
1630573090000|2021-09-02 08:58:10|114.12|114.08|114.12|114.08|114.12|114.08|114.12|114.06|4140
1630573100000|2021-09-02 08:58:20|114.14|114.1|114.16|114.12|114.16|114.12|114.14|114.1|8645
1630573110000|2021-09-02 08:58:30|114.14|114.1|114.14|114.08|114.14|114.1|114.12|114.08|46
1630573120000|2021-09-02 08:58:40|114.12|114.06|114.08|114.02|114.12|114.08|114.06|114.02|5684
1630573130000|2021-09-02 08:58:50|114.1|114.04|114.1|114.06|114.12|114.06|114.08|114.04|0
1630573140000|2021-09-02 08:59:00|114.12|114.08|114.12|114.06|114.12|114.1|114.12|114.06|4009
1630573170000|2021-09-02 08:59:30|114.1|114.04|114.04|114|114.1|114.04|114.04|114|6286
1630573190000|2021-09-02 08:59:50|114.02|113.98|114.02|113.98|114.02|113.98|114|113.94|55848
1630573200000|2021-09-02 09:00:00|114|113.96|113.96|113.92|114|113.96|113.94|113.9|5031
1630573220000|2021-09-02 09:00:20|113.98|113.94|114|113.94|114|113.96|113.98|113.94|11250
1630573230000|2021-09-02 09:00:30|113.98|113.92|113.96|113.92|113.98|113.92|113.96|113.92|3713
1630573250000|2021-09-02 09:00:50|113.98|113.94|113.98|113.92|113.98|113.94|113.98|113.92|5439
1630573260000|2021-09-02 09:01:00|||||||||1898
1630573310000|2021-09-02 09:01:50|113.96||113.98||113.98||113.96||350
1630573320000|2021-09-02 09:02:00|113.96|113.9|113.92|113.86|113.96|113.9|113.9|113.86|12599
1630573330000|2021-09-02 09:02:10|113.9|113.82|113.9|113.84|113.9|113.84|113.86|113.8|8541
1630573360000|2021-09-02 09:02:40|113.88|113.82|113.9|113.84|113.9|113.84|113.88|113.82|8731
1630573370000|2021-09-02 09:02:50|||||||||383
1630573430000|2021-09-02 09:03:50|||||||||21828
1630573440000|2021-09-02 09:04:00||113.86||113.86||113.86||113.86|1280
1630573450000|2021-09-02 09:04:10|113.92|113.88|113.94|113.9|113.94|113.9|113.92|113.88|8059
1630573470000|2021-09-02 09:04:30|113.96|113.92|113.98|113.92|113.98|113.94|113.96|113.9|11641
1630573480000|2021-09-02 09:04:40|113.96|113.9|114|113.96|114|113.96|113.94|113.88|90153
1630573500000|2021-09-02 09:05:00|113.98|113.94|113.9|113.86|113.98|113.96|113.9|113.86|23973
1630573510000|2021-09-02 09:05:10|113.88|113.82|113.88|113.84|113.88|113.86|113.86|113.82|9589
1630573520000|2021-09-02 09:05:20|113.86|113.82|113.9|113.86|113.92|113.88|113.86|113.82|39083
1630573530000|2021-09-02 09:05:30|113.88|113.84|113.88|113.82|113.88|113.84|113.84|113.8|9313
1630573540000|2021-09-02 09:05:40|113.9|113.84|113.94|113.9|113.94|113.9|113.9|113.84|23439
1630573550000|2021-09-02 09:05:50|113.92|113.88|113.88|113.82|113.92|113.88|113.88|113.82|1329
1630573570000|2021-09-02 09:06:10|||||||||443
1630573580000|2021-09-02 09:06:20|113.9|113.84|113.9|113.82|113.9|113.84|113.88|113.82|0
1630573590000|2021-09-02 09:06:30|113.88||113.88||113.88||113.88||0
1630573600000|2021-09-02 09:06:40|113.86|113.8|113.86|113.82|113.86|113.82|113.86|113.8|5595
1630573610000|2021-09-02 09:06:50|113.88||113.88||113.88||113.88||0
1630573620000|2021-09-02 09:07:00|113.9|113.84|113.98|113.92|113.98|113.92|113.9|113.84|40984
1630573630000|2021-09-02 09:07:10|113.96|113.88|113.94|113.9|113.96|113.9|113.92|113.88|0
1630573640000|2021-09-02 09:07:20|113.96|113.88|113.9|113.84|113.96|113.88|113.88|113.84|4871
1630573650000|2021-09-02 09:07:30|113.92|113.86|113.9|113.84|113.92|113.86|113.9|113.84|34932
1630573670000|2021-09-02 09:07:50|113.88|113.82|113.86|113.82|113.88|113.82|113.84|113.82|2574
1630573680000|2021-09-02 09:08:00|||||||||4514
1630573690000|2021-09-02 09:08:10|113.84|113.8|113.82|113.78|113.84|113.8|113.8|113.74|4010
1630573720000|2021-09-02 09:08:40|113.84|113.8|113.78|113.72|113.84|113.8|113.78|113.72|18592
1630573730000|2021-09-02 09:08:50|||||||||286
1630573740000|2021-09-02 09:09:00|113.8|113.74|113.88|113.82|113.88|113.82|113.8|113.74|6102
1630573750000|2021-09-02 09:09:10|113.9|113.84|113.88|113.82|113.92|113.86|113.86|113.82|4600
1630573760000|2021-09-02 09:09:20|||||||||22917
1630573770000|2021-09-02 09:09:30|113.86|113.8|113.8|113.74|113.86|113.82|113.8|113.74|15081
1630573790000|2021-09-02 09:09:50|113.82|113.76|113.86|113.8|113.86|113.8|113.82|113.74|18630
1630573800000|2021-09-02 09:10:00||113.78||113.8||113.8||113.78|4
1630573840000|2021-09-02 09:10:40||113.82||113.82||113.82||113.82|0
1630573850000|2021-09-02 09:10:50|113.84|113.8|113.84|113.8|113.84|113.8|113.8|113.74|4432
1630573860000|2021-09-02 09:11:00|113.86|113.82|113.84|113.78|113.86|113.82|113.84|113.78|7088
1630573870000|2021-09-02 09:11:10|113.86||113.84||113.88||113.84||10000
1630573880000|2021-09-02 09:11:20|113.82|113.74|113.8|113.78|113.82|113.78|113.8|113.74|0
1630573890000|2021-09-02 09:11:30|||||||||5000
1630573920000|2021-09-02 09:12:00|113.78|113.74|113.78|113.74|113.78|113.76|113.76|113.74|2459
1630573930000|2021-09-02 09:12:10|113.8|113.78|113.76|113.7|113.8|113.78|113.74|113.7|8801
1630573940000|2021-09-02 09:12:20|113.78|113.72|113.76|113.7|113.78|113.72|113.76|113.7|0
1630573950000|2021-09-02 09:12:30|||||||||30200
1630573960000|2021-09-02 09:12:40|||||||||1300
1630573980000|2021-09-02 09:13:00|113.78|113.72|113.76|113.7|113.8|113.78|113.74|113.7|51231
1630574000000|2021-09-02 09:13:20|113.78|113.72|113.8|113.74|113.8|113.74|113.78|113.72|0
1630574010000|2021-09-02 09:13:30|113.78||113.78||113.8||113.78||0
1630574030000|2021-09-02 09:13:50|113.8|113.76|113.8|113.76|113.8|113.76|113.8|113.76|1475
1630574040000|2021-09-02 09:14:00|||||||||1000
1630574060000|2021-09-02 09:14:20||113.78||113.76||113.78||113.76|3020
1630574070000|2021-09-02 09:14:30|113.82|113.78|113.84|113.8|113.84|113.8|113.82|113.78|69464
1630574100000|2021-09-02 09:15:00|113.86|113.82|113.86|113.82|113.88|113.86|113.86|113.82|9210
1630574110000|2021-09-02 09:15:10|113.84|113.8|113.84|113.78|113.84|113.8|113.8|113.76|8564
1630574130000|2021-09-02 09:15:30|113.82||113.82||113.82||113.82||4761
1630574140000|2021-09-02 09:15:40|113.84|113.8|113.84|113.8|113.84|113.8|113.84|113.8|1979
1630574150000|2021-09-02 09:15:50||113.78||113.78||113.78||113.78|100
1630574160000|2021-09-02 09:16:00|113.82|113.76|113.82|113.76|113.82|113.76|113.78|113.74|4130
1630574190000|2021-09-02 09:16:30|113.8|113.74|113.7|113.64|113.8|113.74|113.7|113.64|4406
1630574210000|2021-09-02 09:16:50|||||||||20000
1630574230000|2021-09-02 09:17:10|||||||||1745
1630574250000|2021-09-02 09:17:30|||||||||122
1630574270000|2021-09-02 09:17:50|||||||||590
1630574280000|2021-09-02 09:18:00|113.68|113.66|113.68|113.64|113.7|113.66|113.68|113.64|792
1630574290000|2021-09-02 09:18:10|113.66|113.62|113.66|113.62|113.66|113.62|113.66|113.62|14093
1630574310000|2021-09-02 09:18:30|113.68|113.64|113.68|113.64|113.68|113.66|113.68|113.64|7415
1630574320000|2021-09-02 09:18:40|113.7|113.66|113.7|113.66|113.72|113.7|113.7|113.66|29235
1630574330000|2021-09-02 09:18:50|113.72|113.68|113.72|113.68|113.72|113.68|113.7|113.66|1996
1630574340000|2021-09-02 09:19:00|113.7|113.7|113.72|113.68|113.72|113.7|113.7|113.68|21936
1630574360000|2021-09-02 09:19:20|113.7|113.66|113.7|113.66|113.7|113.68|113.7|113.66|7998
1630574380000|2021-09-02 09:19:40|113.72||113.7||113.72||113.7||875
1630574390000|2021-09-02 09:19:50|113.68|113.64|113.68|113.66|113.68|113.66|113.68|113.64|1279
1630574410000|2021-09-02 09:20:10|||||||||9742
1630574420000|2021-09-02 09:20:20|113.66|113.64|113.66|113.64|113.68|113.66|113.64|113.62|13241
1630574440000|2021-09-02 09:20:40|||||||||1875
1630574450000|2021-09-02 09:20:50|113.64|113.62|113.64|113.6|113.64|113.62|113.64|113.6|3597
1630574490000|2021-09-02 09:21:30|||||||||1760
1630574510000|2021-09-02 09:21:50|||||||||3000
1630574520000|2021-09-02 09:22:00|||||||||9053
1630574540000|2021-09-02 09:22:20|113.66|113.62|113.78|113.72|113.78|113.72|113.66|113.6|20485
1630574550000|2021-09-02 09:22:30|113.76||113.78||113.78||113.74||0
1630574560000|2021-09-02 09:22:40|113.76||113.76||113.76||113.76||1556
1630574570000|2021-09-02 09:22:50|||||||||8000
1630574580000|2021-09-02 09:23:00|113.78|113.74|113.8|113.76|113.8|113.76|113.78|113.72|0
1630574590000|2021-09-02 09:23:10|113.82|113.78|113.82|113.78|113.82|113.78|113.82|113.78|2197
1630574600000|2021-09-02 09:23:20|113.8|113.8|113.82|113.78|113.82|113.8|113.8|113.78|0
1630574640000|2021-09-02 09:24:00|113.8|113.76|113.8|113.76|113.8|113.76|113.78|113.76|8348
1630574660000|2021-09-02 09:24:20|113.78|113.74|113.76|113.72|113.78|113.74|113.76|113.72|6351
1630574670000|2021-09-02 09:24:30|113.74|113.7|113.72|113.7|113.74|113.7|113.72|113.66|10736
1630574680000|2021-09-02 09:24:40|113.74|113.72|113.78|113.74|113.78|113.74|113.74|113.68|6426
1630574690000|2021-09-02 09:24:50|113.76||113.76||113.76||113.76||0
1630574700000|2021-09-02 09:25:00|113.74|113.7|113.74|113.68|113.74|113.7|113.74|113.68|1757
1630574710000|2021-09-02 09:25:10|113.72||113.72||113.72||113.7||0
1630574720000|2021-09-02 09:25:20|113.74|113.7|113.74|113.7|113.76|113.7|113.74|113.7|2718
1630574740000|2021-09-02 09:25:40|113.76|113.72|113.76|113.72|113.78|113.74|113.74|113.68|12572
1630574750000|2021-09-02 09:25:50|113.78|113.74|113.8|113.76|113.82|113.78|113.78|113.72|7395
1630574770000|2021-09-02 09:26:10|113.78|113.72|113.74|113.7|113.78|113.72|113.74|113.7|403
1630574780000|2021-09-02 09:26:20|113.76|113.72|113.76|113.7|113.76|113.72|113.76|113.7|2640
1630574790000|2021-09-02 09:26:30||113.72||113.72||113.72||113.7|4
1630574800000|2021-09-02 09:26:40|113.74|113.7|113.76|113.7|113.76|113.72|113.74|113.7|4
1630574810000|2021-09-02 09:26:50||113.72||113.72||113.72||113.72|0
1630574820000|2021-09-02 09:27:00|113.74|113.74|113.84|113.76|113.84|113.76|113.74|113.74|2496
1630574830000|2021-09-02 09:27:10|113.82||113.84||113.84||113.82||0
1630574880000|2021-09-02 09:28:00|113.86|113.78|113.9|113.84|113.92|113.84|113.86|113.78|8700
1630574890000|2021-09-02 09:28:10|113.92|113.86|113.94|113.88|113.96|113.88|113.92|113.86|0
1630574900000|2021-09-02 09:28:20||113.86||113.88||113.88||113.86|2044
1630574930000|2021-09-02 09:28:50|113.96|113.9|113.96|113.9|114.04|114|113.96|113.9|12268
1630574940000|2021-09-02 09:29:00|113.98|113.92|114.02|113.96|114.02|113.96|113.98|113.92|0
1630574960000|2021-09-02 09:29:20|114.04|113.98|114.06|114|114.08|114.02|114.04|113.98|2071
1630574980000|2021-09-02 09:29:40||114.02||114.02||114.02||114.02|13315
1630575000000|2021-09-02 09:30:00||114||114.02||114.02||114|0
1630575010000|2021-09-02 09:30:10|114.04|114|113.98|113.94|114.04|114|113.96|113.94|22302
1630575030000|2021-09-02 09:30:30|||||||||76
1630575040000|2021-09-02 09:30:40|||||||||1
1630575050000|2021-09-02 09:30:50|114|113.96|114.02|113.96|114.02|113.98|113.98|113.94|6918
1630575060000|2021-09-02 09:31:00|114|113.94|114.02|113.96|114.02|113.96|113.96|113.94|2052
1630575090000|2021-09-02 09:31:30|114||114||114||114||510
1630575130000|2021-09-02 09:32:10|114.02|113.98|114.06|114|114.06|114|114.02|113.98|10188
1630575150000|2021-09-02 09:32:30|114.04||114.04||114.04||114.04||60
1630575160000|2021-09-02 09:32:40|||||||||16991
1630575170000|2021-09-02 09:32:50||113.98||114||114||113.98|0
1630575180000|2021-09-02 09:33:00|114.02||114.04||114.04||114.02||0
1630575220000|2021-09-02 09:33:40|114.06|114.02|114.08|114.02|114.12|114.08|114.06|114.02|3348
1630575240000|2021-09-02 09:34:00|114.06|114|113.98|113.94|114.06|114.02|113.96|113.94|7046
1630575260000|2021-09-02 09:34:20|113.96|113.92|113.94|113.88|113.96|113.92|113.94|113.88|7357
1630575270000|2021-09-02 09:34:30|113.96||113.94||113.96||113.94||0
1630575280000|2021-09-02 09:34:40|113.96|113.9|114.02|113.96|114.02|113.96|113.96|113.9|3339
1630575290000|2021-09-02 09:34:50|114.04|113.98|114.06|114|114.06|114.02|114.02|113.98|2845
1630575310000|2021-09-02 09:35:10|114.08|114.02|114.1|114.04|114.1|114.06|114.06|114.02|2192
1630575330000|2021-09-02 09:35:30|114.08||114.1||114.1||114.08||0
1630575340000|2021-09-02 09:35:40||114.06||114.06||114.06||114.06|1314
1630575350000|2021-09-02 09:35:50|114.12|114.08|114.16|114.1|114.18|114.14|114.12|114.08|25997
1630575360000|2021-09-02 09:36:00|114.14|114.12|114.16|114.1|114.16|114.12|114.08|114.04|10769
1630575370000|2021-09-02 09:36:10|||||||||4351
1630575380000|2021-09-02 09:36:20|114.18|114.12|114.18|114.14|114.18|114.14|114.18|114.12|578
1630575390000|2021-09-02 09:36:30|114.16|114.1|114.16|114.1|114.16|114.1|114.16|114.1|931
1630575400000|2021-09-02 09:36:40|114.18|114.12|114.18|114.14|114.18|114.14|114.18|114.12|3878
1630575410000|2021-09-02 09:36:50||114.12||114.12||114.14||114.12|1000
1630575420000|2021-09-02 09:37:00|114.16|114.1|114.14|114.1|114.16|114.1|114.12|114.1|1549
1630575440000|2021-09-02 09:37:20|114.12|114.08|114.12|114.08|114.12|114.08|114.1|114.08|4955
1630575450000|2021-09-02 09:37:30|114.1|114.06|114.1|114.04|114.1|114.06|114.08|114.04|2843
1630575490000|2021-09-02 09:38:10|||||||||18830
1630575500000|2021-09-02 09:38:20|114.08|114.02|114.1|114.04|114.1|114.08|114.08|114|2514
1630575510000|2021-09-02 09:38:30||114.06||114.06||114.06||114.06|1
1630575520000|2021-09-02 09:38:40|||||||||13624
1630575530000|2021-09-02 09:38:50||114.04||114.04||114.06||114.04|1397
1630575540000|2021-09-02 09:39:00||114.06||114.04||114.06||114.04|0
1630575550000|2021-09-02 09:39:10|114.08|114.06|114.08|114.04|114.1|114.06|114.08|114.04|0
1630575560000|2021-09-02 09:39:20|114.06|114.02|113.98|113.94|114.06|114.02|113.98|113.94|10093
1630575570000|2021-09-02 09:39:30|114|113.96|114.04|113.98|114.04|114|114|113.94|8465
1630575580000|2021-09-02 09:39:40|114.02|113.96|114.02|113.96|114.02|113.96|114|113.96|0
1630575590000|2021-09-02 09:39:50|114||114.02||114.04||114||0
1630575640000|2021-09-02 09:40:40|114.04|113.98|114.02|114|114.04|114|114.02|113.98|19570
1630575650000|2021-09-02 09:40:50|114|113.98|114.02|113.96|114.02|114|114|113.96|4374
1630575660000|2021-09-02 09:41:00|114|113.94|114|113.94|114|113.94|113.98|113.94|3344
1630575670000|2021-09-02 09:41:10|113.98||113.98||113.98||113.98||0
1630575680000|2021-09-02 09:41:20|114||114||114||114||862
1630575690000|2021-09-02 09:41:30|113.98|113.96|113.98|113.96|113.98|113.96|113.98|113.96|0
1630575700000|2021-09-02 09:41:40||113.94||113.94||113.94||113.94|0
1630575710000|2021-09-02 09:41:50|114|113.96|114.02|113.98|114.02|113.98|114|113.96|3461
1630575720000|2021-09-02 09:42:00|114.04|114|114.06|114.02|114.06|114.02|114.04|114|23123
1630575730000|2021-09-02 09:42:10|114.08|114.04|114.12|114.06|114.12|114.08|114.06|114.04|12058
1630575750000|2021-09-02 09:42:30|||||||||8715
1630575760000|2021-09-02 09:42:40|114.1|114.04|114.08|114.04|114.1|114.04|114.08|114.04|82
1630575770000|2021-09-02 09:42:50|114.1||114.1||114.1||114.08||535
1630575780000|2021-09-02 09:43:00|114.08||114.08||114.08||114.08||0
1630575800000|2021-09-02 09:43:20|114.1|114.06|114.1|114.06|114.1|114.06|114.1|114.06|0
1630575810000|2021-09-02 09:43:30|114.12|114.08|114.18|114.1|114.18|114.1|114.12|114.08|4801
1630575820000|2021-09-02 09:43:40|114.2|114.12|114.2|114.14|114.2|114.14|114.2|114.12|55
1630575830000|2021-09-02 09:43:50|114.22||114.22||114.22||114.22||0
1630575840000|2021-09-02 09:44:00|114.2||114.2||114.2||114.2||81
1630575850000|2021-09-02 09:44:10|114.18|114.12|114.16|114.1|114.18|114.12|114.16|114.1|5670
1630575860000|2021-09-02 09:44:20|114.14|114.08|114.12|114.08|114.14|114.08|114.12|114.06|5760
1630575870000|2021-09-02 09:44:30|114.14||114.14||114.14||114.14||0
1630575880000|2021-09-02 09:44:40|114.16|114.1|114.16|114.1|114.18|114.1|114.16|114.1|885
1630575890000|2021-09-02 09:44:50|||||||||1086
1630575900000|2021-09-02 09:45:00|114.18||114.18||114.18||114.18||0
1630575910000|2021-09-02 09:45:10|114.16|114.08|114.14|114.08|114.16|114.08|114.14|114.08|2600
1630575920000|2021-09-02 09:45:20|114.12||114.12||114.12||114.12||6000
1630575940000|2021-09-02 09:45:40|||||||||800
1630575970000|2021-09-02 09:46:10|114.1|114.06|114.06|114.02|114.1|114.06|114.06|114|6262
1630575980000|2021-09-02 09:46:20||114.04||114.04||114.04||114.04|439
1630576000000|2021-09-02 09:46:40|114.04|114.02|114.02|114|114.04|114.02|114.02|114|6360
1630576010000|2021-09-02 09:46:50|114|113.98|114.02|113.98|114.02|113.98|114|113.98|12207
1630576020000|2021-09-02 09:47:00|114|113.96|114.02|113.96|114.02|113.98|114|113.94|4133
1630576030000|2021-09-02 09:47:10|114||114||114||114||0
1630576070000|2021-09-02 09:47:50|||||||||60
1630576080000|2021-09-02 09:48:00|114.02|113.98|114.06|114|114.06|114.02|114.02|113.98|8473
1630576090000|2021-09-02 09:48:10|114.08|114.02|114.08|114.02|114.08|114.02|114.06|114.02|0
1630576100000|2021-09-02 09:48:20|114.06|114.04|114|113.96|114.06|114.06|114|113.94|17394
1630576110000|2021-09-02 09:48:30|113.98||113.98||113.98||113.98||0
1630576120000|2021-09-02 09:48:40|114|113.98|114.02|113.98|114.02|113.98|114|113.96|10999
1630576140000|2021-09-02 09:49:00|114.04|114|114.06|114|114.06|114|114.04|114|0
1630576150000|2021-09-02 09:49:10|114.1|114.02|114.1|114.04|114.12|114.08|114.1|114.02|7879
1630576160000|2021-09-02 09:49:20||114.06||114.06||114.06||114.06|0
1630576170000|2021-09-02 09:49:30|114.12|114.08|114.16|114.08|114.16|114.08|114.12|114.08|0
1630576180000|2021-09-02 09:49:40||114.1||114.12||114.14||114.1|800
1630576200000|2021-09-02 09:50:00|114.18|114.14|114.18|114.14|114.24|114.18|114.18|114.12|7597
1630576210000|2021-09-02 09:50:10|114.16|114.12|114.18|114.12|114.18|114.14|114.16|114.12|19
1630576220000|2021-09-02 09:50:20|114.16||114.16||114.16||114.16||0
1630576230000|2021-09-02 09:50:30|114.14||114.16||114.16||114.14||0
1630576270000|2021-09-02 09:51:10|114.14|114.1|114.16|114.08|114.16|114.1|114.12|114.08|4638
1630576280000|2021-09-02 09:51:20|114.14||114.14||114.14||114.14||0
1630576290000|2021-09-02 09:51:30|114.16|114.1|114.14|114.08|114.16|114.12|114.14|114.08|5690
1630576310000|2021-09-02 09:51:50|114.12|114.06|114.12|114.06|114.12|114.06|114.08|114.04|918
1630576320000|2021-09-02 09:52:00|114.1|114.04|114.1|114.04|114.1|114.04|114.1|114.04|0
1630576330000|2021-09-02 09:52:10|114.08|114.06|114.04|114|114.1|114.06|114.04|114|33178
1630576340000|2021-09-02 09:52:20|114.02|113.98|114.02|113.98|114.02|113.98|114.02|113.98|0
1630576350000|2021-09-02 09:52:30|114.04|114|114.06|114|114.06|114.02|114.04|113.98|6269
1630576360000|2021-09-02 09:52:40|114.08|114.02|114.06|114|114.08|114.04|114.06|114|11669
1630576380000|2021-09-02 09:53:00|114.08|114.02|114.08|114.04|114.08|114.04|114.08|114.02|0
1630576390000|2021-09-02 09:53:10|114.06|114.02|114.02|113.98|114.06|114.02|114.02|113.98|7406
1630576400000|2021-09-02 09:53:20|114|113.96|114|113.92|114|113.96|113.96|113.92|20652
1630576410000|2021-09-02 09:53:30|114.02|113.94|114.02|114|114.04|114|114.02|113.94|13402
1630576420000|2021-09-02 09:53:40||113.98||113.98||113.98||113.98|0
1630576460000|2021-09-02 09:54:20|114|113.96|114.04|114|114.04|114|113.96|113.94|25826
1630576480000|2021-09-02 09:54:40|114.06|114.02|114.06|114|114.1|114.04|114.06|114|14587
1630576490000|2021-09-02 09:54:50|114.04|113.98|114.02|113.96|114.04|113.98|114|113.96|4400
1630576500000|2021-09-02 09:55:00|114|113.94|114|113.94|114|113.94|113.98|113.94|0
1630576510000|2021-09-02 09:55:10|114.02|113.96|114|113.96|114.02|113.96|114|113.96|0
1630576530000|2021-09-02 09:55:30|114.02|113.98|114.06|114|114.06|114|114.02|113.98|6997
1630576540000|2021-09-02 09:55:40|114.04|113.98|114.04|113.98|114.06|114|114.04|113.98|0
1630576550000|2021-09-02 09:55:50|114.02||114.02||114.02||114.02||0
1630576560000|2021-09-02 09:56:00|114.04|114|114.02|113.98|114.04|114|114.02|113.98|833
1630576580000|2021-09-02 09:56:20|114.04|114|113.96|113.94|114.04|114|113.96|113.94|20057
1630576590000|2021-09-02 09:56:30|113.94|113.9|113.88|113.82|113.94|113.9|113.88|113.82|4414
1630576600000|2021-09-02 09:56:40|113.9|113.86|113.9|113.86|113.92|113.86|113.9|113.86|6155
1630576610000|2021-09-02 09:56:50|113.92|113.88|113.88|113.82|113.92|113.88|113.86|113.8|6581
1630576630000|2021-09-02 09:57:10|113.86|113.8|113.86|113.8|113.86|113.8|113.86|113.8|2614
1630576660000|2021-09-02 09:57:40|113.88|113.82|113.88|113.82|113.92|113.86|113.88|113.82|7903
1630576670000|2021-09-02 09:57:50|113.86|113.8|113.86|113.8|113.88|113.8|113.84|113.8|0
1630576680000|2021-09-02 09:58:00|113.84|113.82|113.84|113.8|113.84|113.82|113.84|113.8|700
1630576690000|2021-09-02 09:58:10|113.86|113.78|113.82|113.76|113.86|113.78|113.8|113.76|11248
1630576700000|2021-09-02 09:58:20|113.8|113.74|113.76|113.72|113.8|113.74|113.76|113.72|5269
1630576710000|2021-09-02 09:58:30|113.74|113.7|113.74|113.7|113.74|113.7|113.72|113.7|1406
1630576720000|2021-09-02 09:58:40|113.76||113.74||113.76||113.74||3946
1630576760000|2021-09-02 09:59:20|113.76|113.72|113.76|113.7|113.76|113.72|113.74|113.7|3076
1630576790000|2021-09-02 09:59:50||113.72||113.7||113.72||113.7|0
1630576800000|2021-09-02 10:00:00||113.72||113.72||113.72||113.72|0
1630576810000|2021-09-02 10:00:10||113.7||113.7||113.7||113.7|1305
1630576820000|2021-09-02 10:00:20||113.72||113.72||113.72||113.72|1055
1630576830000|2021-09-02 10:00:30||113.7||113.72||113.72||113.7|3468
1630576860000|2021-09-02 10:01:00|113.74|113.7|113.7|113.66|113.74|113.7|113.68|113.64|19905
1630576870000|2021-09-02 10:01:10|113.72|113.68|113.64|113.6|113.72|113.68|113.64|113.6|21772
1630576880000|2021-09-02 10:01:20|113.62||113.64||113.64||113.62||2000
1630576890000|2021-09-02 10:01:30|113.66|113.62|113.66|113.6|113.66|113.62|113.66|113.6|446
1630576900000|2021-09-02 10:01:40|113.64|113.62|113.66|113.6|113.66|113.62|113.64|113.6|3160
1630576910000|2021-09-02 10:01:50|113.64||113.64||113.64||113.64||15759
1630576920000|2021-09-02 10:02:00|113.66|113.62|113.64|113.6|113.66|113.62|113.62|113.6|5602
1630576960000|2021-09-02 10:02:40|113.62|113.62|113.62|113.58|113.62|113.62|113.6|113.58|15312
1630576990000|2021-09-02 10:03:10|113.6|113.56|113.6|113.56|113.6|113.56|113.58|113.52|10716
1630577010000|2021-09-02 10:03:30|113.62|113.58|113.66|113.6|113.66|113.6|113.62|113.58|11325
1630577020000|2021-09-02 10:03:40|113.64|113.62|113.66|113.6|113.66|113.62|113.64|113.58|9777
1630577050000|2021-09-02 10:04:10|113.64||113.64||113.64||113.64||9876
1630577060000|2021-09-02 10:04:20|||||||||10048
1630577090000|2021-09-02 10:04:50|113.64|113.55|113.69|113.6|113.69|113.6|113.64|113.55|0
1630577100000|2021-09-02 10:05:00|113.64|113.55|113.69|113.6|113.69|113.6|113.64|113.55|0
1630577120000|2021-09-02 10:05:20|113.64|113.55|113.64|113.55|113.69|113.6|113.64|113.55|0
1630577130000|2021-09-02 10:05:30|113.69|113.6|113.69|113.6|113.69|113.6|113.69|113.6|0
1630577140000|2021-09-02 10:05:40|113.64|113.55|113.64|113.55|113.64|113.55|113.64|113.55|0
1630577150000|2021-09-02 10:05:50|113.69|113.6|113.69|113.6|113.69|113.6|113.69|113.6|0
1630577160000|2021-09-02 10:06:00|113.64|113.55|113.68|113.59|113.73|113.64|113.64|113.55|2900
1630577170000|2021-09-02 10:06:10|113.73|113.64|113.73|113.64|113.73|113.64|113.68|113.59|0
1630577180000|2021-09-02 10:06:20|113.68|113.59|113.68|113.59|113.68|113.59|113.68|113.59|0
1630577200000|2021-09-02 10:06:40|113.75|113.66|113.77|113.66|113.77|113.66|113.72|113.61|4
1630577210000|2021-09-02 10:06:50|113.72|113.61|113.77|113.66|113.77|113.66|113.72|113.61|0
1630577220000|2021-09-02 10:07:00|113.72|113.61|113.79|113.66|113.79|113.66|113.72|113.61|0
1630577240000|2021-09-02 10:07:20|113.74|113.61|113.79|113.66|113.79|113.66|113.74|113.61|0
1630577250000|2021-09-02 10:07:30|113.74|113.68|113.75|113.66|113.79|113.68|113.7|113.61|3500
1630577260000|2021-09-02 10:07:40|113.7|113.61|113.7|113.61|113.75|113.66|113.7|113.61|0
1630577270000|2021-09-02 10:07:50|113.75|113.66|113.75|113.66|113.75|113.66|113.68|113.57|4740
1630577280000|2021-09-02 10:08:00|113.7|113.61|113.68|113.61|113.75|113.66|113.68|113.61|0
1630577290000|2021-09-02 10:08:10|113.73|113.66|113.68|113.61|113.73|113.66|113.68|113.61|0
1630577300000|2021-09-02 10:08:20|113.73|113.66|113.73|113.66|113.73|113.66|113.68|113.61|0
1630577310000|2021-09-02 10:08:30|113.75|113.61|113.72|113.61|113.75|113.66|113.7|113.61|2579
1630577320000|2021-09-02 10:08:40|113.77|113.66|113.72|113.63|113.79|113.68|113.72|113.61|0
1630577330000|2021-09-02 10:08:50|113.77|113.65|113.73|113.64|113.77|113.7|113.68|113.55|7923
1630577340000|2021-09-02 10:09:00|113.68|113.59|113.66|113.55|113.73|113.64|113.66|113.55|1859
1630577350000|2021-09-02 10:09:10|113.71|113.6|113.66|113.55|113.71|113.6|113.66|113.55|0
1630577360000|2021-09-02 10:09:20|113.71|113.6|113.69|113.6|113.71|113.6|113.69|113.6|0
1630577370000|2021-09-02 10:09:30|113.64|113.55|113.64|113.55|113.69|113.6|113.64|113.55|0
1630577390000|2021-09-02 10:09:50|113.69|113.6|113.69|113.6|113.69|113.6|113.64|113.55|0
1630577400000|2021-09-02 10:10:00|113.64|113.53|113.64|113.55|113.69|113.6|113.64|113.53|0
1630577420000|2021-09-02 10:10:20|113.69|113.6|113.69|113.6|113.69|113.6|113.64|113.55|0
1630577430000|2021-09-02 10:10:30|113.64|113.55|113.64|113.55|113.69|113.6|113.64|113.55|0
1630577440000|2021-09-02 10:10:40|113.69|113.6|113.69|113.6|113.69|113.6|113.64|113.55|0
1630577450000|2021-09-02 10:10:50|113.64|113.55|113.69|113.6|113.69|113.6|113.64|113.55|0
1630577480000|2021-09-02 10:11:20|113.64|113.55|113.64|113.55|113.64|113.55|113.64|113.55|0
1630577490000|2021-09-02 10:11:30|113.69|113.6|113.69|113.6|113.69|113.6|113.69|113.6|0
1630577500000|2021-09-02 10:11:40|113.71|113.64|113.68|113.59|113.73|113.64|113.68|113.59|192
1630577520000|2021-09-02 10:12:00|113.71|113.64|113.66|113.59|113.71|113.64|113.66|113.59|0
1630577530000|2021-09-02 10:12:10|113.71|113.62|113.66|113.57|113.71|113.62|113.66|113.57|557
1630577540000|2021-09-02 10:12:20|113.71|113.62|113.71|113.62|113.71|113.62|113.66|113.57|0
1630577550000|2021-09-02 10:12:30|113.66|113.57|113.66|113.57|113.66|113.57|113.66|113.57|0
1630577560000|2021-09-02 10:12:40|113.71|113.62|113.71|113.62|113.71|113.62|113.71|113.62|0
1630577570000|2021-09-02 10:12:50|113.66|113.57|113.66|113.59|113.73|113.64|113.66|113.57|700
1630577580000|2021-09-02 10:13:00|113.71|113.64|113.66|113.59|113.73|113.64|113.66|113.59|386
1630577590000|2021-09-02 10:13:10|113.71|113.64|113.68|113.59|113.71|113.64|113.68|113.59|0
1630577610000|2021-09-02 10:13:30|113.73|113.64|113.66|113.57|113.73|113.64|113.66|113.57|1091
1630577620000|2021-09-02 10:13:40|113.71|113.62|113.66|113.57|113.71|113.62|113.66|113.57|0
1630577630000|2021-09-02 10:13:50|113.71|113.62|113.62|113.53|113.71|113.62|113.6|113.51|1011
1630577640000|2021-09-02 10:14:00|113.67|113.58|113.56|113.47|113.67|113.58|113.56|113.47|2708
1630577650000|2021-09-02 10:14:10|113.61|113.52|113.5|113.43|113.61|113.52|113.5|113.41|2502
1630577660000|2021-09-02 10:14:20|113.55|113.48|113.48|113.39|113.55|113.48|113.48|113.39|33
1630577670000|2021-09-02 10:14:30|113.53|113.44|113.56|113.45|113.59|113.46|113.46|113.35|2433
1630577680000|2021-09-02 10:14:40|113.54|113.43|113.56|113.45|113.59|113.48|113.54|113.43|0
1630577690000|2021-09-02 10:14:50|113.61|113.5|113.56|113.45|113.61|113.5|113.56|113.45|0
1630577700000|2021-09-02 10:15:00|113.61|113.5|113.56|113.45|113.61|113.5|113.56|113.45|0
1630577710000|2021-09-02 10:15:10|113.61|113.5|113.61|113.5|113.61|113.5|113.56|113.45|0
1630577720000|2021-09-02 10:15:20|113.56|113.45|113.61|113.5|113.61|113.5|113.56|113.45|0
1630577730000|2021-09-02 10:15:30|113.56|113.45|113.56|113.45|113.61|113.5|113.56|113.45|0
1630577740000|2021-09-02 10:15:40|113.61|113.5|113.61|113.5|113.61|113.5|113.56|113.45|0
1630577750000|2021-09-02 10:15:50|113.56|113.45|113.56|113.45|113.61|113.5|113.56|113.45|0
1630577760000|2021-09-02 10:16:00|113.61|113.5|113.69|113.58|113.69|113.58|113.61|113.49|2000
1630577770000|2021-09-02 10:16:10|113.64|113.53|113.6|113.51|113.69|113.58|113.6|113.51|0
1630577780000|2021-09-02 10:16:20|113.65|113.56|113.5|113.37|113.65|113.56|113.5|113.37|2935
1630577790000|2021-09-02 10:16:30|113.55|113.42|113.57|113.46|113.57|113.46|113.5|113.37|0
1630577800000|2021-09-02 10:16:40|113.52|113.41|113.52|113.41|113.57|113.5|113.52|113.41|0
1630577810000|2021-09-02 10:16:50|113.57|113.46|113.52|113.41|113.57|113.46|113.52|113.41|0
1630577820000|2021-09-02 10:17:00|113.57|113.46|113.57|113.46|113.57|113.46|113.52|113.41|0
1630577830000|2021-09-02 10:17:10|113.52|113.41|113.57|113.46|113.57|113.46|113.52|113.41|0
1630577840000|2021-09-02 10:17:20|113.52|113.41|113.57|113.48|113.57|113.48|113.52|113.41|0
1630577850000|2021-09-02 10:17:30|113.52|113.43|113.57|113.48|113.57|113.48|113.52|113.43|0
1630577860000|2021-09-02 10:17:40|113.52|113.43|113.57|113.48|113.57|113.48|113.52|113.43|0
1630577870000|2021-09-02 10:17:50|113.52|113.43|113.48|113.39|113.57|113.48|113.46|113.37|438
1630577880000|2021-09-02 10:18:00|113.53|113.44|113.57|113.48|113.57|113.48|113.48|113.39|1608
1630577890000|2021-09-02 10:18:10|113.52|113.43|113.52|113.43|113.52|113.43|113.52|113.43|0
1630577900000|2021-09-02 10:18:20|113.57|113.48|113.57|113.48|113.57|113.48|113.52|113.41|0
1630577910000|2021-09-02 10:18:30|113.52|113.43|113.57|113.48|113.57|113.48|113.52|113.43|0
1630577920000|2021-09-02 10:18:40|113.55|113.42|113.55|113.42|113.55|113.42|113.55|113.42|1051
1630577940000|2021-09-02 10:19:00|113.52|113.37|113.61|113.5|113.61|113.5|113.52|113.37|84
1630577950000|2021-09-02 10:19:10|113.56|113.45|113.61|113.5|113.63|113.5|113.56|113.45|0
1630577960000|2021-09-02 10:19:20|113.59|113.45|113.61|113.5|113.61|113.5|113.56|113.45|0
1630577970000|2021-09-02 10:19:30|113.56|113.45|113.52|113.41|113.61|113.5|113.52|113.41|2000
1630577980000|2021-09-02 10:19:40|113.57|113.46|113.55|113.46|113.57|113.46|113.5|113.41|0
1630577990000|2021-09-02 10:19:50|113.48|113.37|113.48|113.37|113.53|113.42|113.46|113.35|357
1630578000000|2021-09-02 10:20:00|113.53|113.42|113.5|113.37|113.55|113.42|113.48|113.37|0
1630578010000|2021-09-02 10:20:10|113.55|113.42|113.5|113.37|113.55|113.42|113.5|113.37|0
1630578020000|2021-09-02 10:20:20|113.55|113.42|113.5|113.37|113.55|113.42|113.5|113.37|0
1630578030000|2021-09-02 10:20:30|113.55|113.42|113.55|113.46|113.55|113.46|113.5|113.37|0
1630578040000|2021-09-02 10:20:40|113.5|113.39|113.5|113.39|113.55|113.44|113.5|113.39|0
1630578060000|2021-09-02 10:21:00|113.55|113.41|113.55|113.48|113.57|113.48|113.52|113.41|0
1630578070000|2021-09-02 10:21:10|113.5|113.43|113.5|113.43|113.5|113.43|113.5|113.43|0
1630578080000|2021-09-02 10:21:20|113.55|113.48|113.5|113.43|113.55|113.48|113.5|113.43|0
1630578090000|2021-09-02 10:21:30|113.55|113.48|113.5|113.43|113.55|113.48|113.5|113.43|0
1630578100000|2021-09-02 10:21:40|113.55|113.48|113.5|113.43|113.55|113.48|113.5|113.43|0
1630578110000|2021-09-02 10:21:50|113.55|113.48|113.5|113.43|113.55|113.48|113.5|113.43|0
1630578120000|2021-09-02 10:22:00|113.55|113.48|113.55|113.48|113.55|113.48|113.55|113.48|0
1630578130000|2021-09-02 10:22:10|113.53|113.4|113.48|113.39|113.53|113.44|113.46|113.35|303
1630578140000|2021-09-02 10:22:20|113.51|113.42|113.57|113.46|113.57|113.46|113.46|113.37|3125
1630578150000|2021-09-02 10:22:30|113.52|113.41|113.52|113.41|113.55|113.46|113.52|113.41|0
1630578160000|2021-09-02 10:22:40|113.5|113.46|113.5|113.42|113.5|113.46|113.48|113.42|1628
1630578170000|2021-09-02 10:22:50|113.48||113.48||113.48||113.48||0
1630578190000|2021-09-02 10:23:10||113.44||113.44||113.44||113.44|70547
1630578200000|2021-09-02 10:23:20||113.42||113.42||113.42||113.42|0
1630578210000|2021-09-02 10:23:30|||||||||10000
1630578220000|2021-09-02 10:23:40||113.44||113.42||113.44||113.42|0
1630578230000|2021-09-02 10:23:50||113.44||113.44||113.44||113.44|0
1630578240000|2021-09-02 10:24:00|113.5|113.46|113.62|113.58|113.62|113.6|113.5|113.46|9589
1630578250000|2021-09-02 10:24:10|113.6|113.56|113.58|113.52|113.6|113.56|113.58|113.52|1324
1630578260000|2021-09-02 10:24:20|113.6|113.54|113.62|113.56|113.62|113.56|113.58|113.54|2689
1630578270000|2021-09-02 10:24:30||113.58||113.58||113.6||113.58|0
1630578290000|2021-09-02 10:24:50||113.6||113.6||113.6||113.6|1
1630578300000|2021-09-02 10:25:00|113.6|113.58|113.56|113.5|113.6|113.58|113.56|113.5|20578
1630578310000|2021-09-02 10:25:10|113.58|113.52|113.56|113.52|113.58|113.54|113.56|113.52|1516
1630578320000|2021-09-02 10:25:20|113.54|113.54|113.58|113.54|113.58|113.54|113.54|113.54|5591
1630578340000|2021-09-02 10:25:40|113.6||113.6||113.6||113.58||0
1630578350000|2021-09-02 10:25:50|113.58|113.56|113.62|113.56|113.62|113.56|113.58|113.56|4372
1630578360000|2021-09-02 10:26:00|113.64|113.58|113.62|113.58|113.66|113.58|113.6|113.56|1354
1630578380000|2021-09-02 10:26:20|113.64||113.64||113.64||113.64||532
1630578390000|2021-09-02 10:26:30|113.66|113.6|113.66|113.62|113.66|113.62|113.64|113.6|0
1630578400000|2021-09-02 10:26:40|113.68|113.64|113.68|113.64|113.7|113.64|113.68|113.64|0
1630578410000|2021-09-02 10:26:50|113.7|113.66|113.72|113.66|113.72|113.66|113.7|113.66|0
1630578420000|2021-09-02 10:27:00|113.74|113.68|113.68|113.64|113.74|113.68|113.68|113.64|18035
1630578440000|2021-09-02 10:27:20|113.66|113.62|113.7|113.64|113.7|113.64|113.64|113.58|5972
1630578450000|2021-09-02 10:27:30|113.68|113.66|113.66|113.6|113.7|113.66|113.66|113.6|2200
1630578480000|2021-09-02 10:28:00|||||||||2626
1630578490000|2021-09-02 10:28:10|113.64|113.58|113.62|113.56|113.64|113.6|113.62|113.54|997
1630578510000|2021-09-02 10:28:30|113.6|113.54|113.62|113.56|113.62|113.56|113.6|113.54|1
1630578520000|2021-09-02 10:28:40|||||||||2617
1630578550000|2021-09-02 10:29:10|113.6|113.54|113.62|113.56|113.62|113.56|113.6|113.54|46
1630578570000|2021-09-02 10:29:30||113.58||113.58||113.58||113.58|0
1630578580000|2021-09-02 10:29:40|||||||||730
1630578610000|2021-09-02 10:30:10|113.6|113.56|113.6|113.56|113.6|113.56|113.58|113.54|2300
1630578620000|2021-09-02 10:30:20|113.62|113.58|113.62|113.56|113.62|113.58|113.6|113.56|1186
1630578640000|2021-09-02 10:30:40|113.6||113.62||113.62||113.6||0
1630578650000|2021-09-02 10:30:50|113.6||113.6||113.62||113.6||0
1630578670000|2021-09-02 10:31:10|||||||||3000
1630578680000|2021-09-02 10:31:20|||||||||5000
1630578700000|2021-09-02 10:31:40|||||||||7411
1630578720000|2021-09-02 10:32:00|113.62|113.58|113.62|113.6|113.62|113.6|113.62|113.58|2524
1630578740000|2021-09-02 10:32:20|113.64|113.58|113.64|113.58|113.64|113.58|113.62|113.58|10154
1630578750000|2021-09-02 10:32:30|113.62|113.56|113.58|113.56|113.62|113.56|113.58|113.56|4137
1630578760000|2021-09-02 10:32:40|113.6||113.6||113.6||113.6||322
1630578780000|2021-09-02 10:33:00|113.58|113.54|113.58|113.54|113.58|113.54|113.56|113.54|3390
1630578800000|2021-09-02 10:33:20|113.56|113.52|113.56|113.54|113.56|113.54|113.54|113.5|4818
1630578850000|2021-09-02 10:34:10|113.54|113.52|113.56|113.52|113.56|113.52|113.54|113.52|100
1630578860000|2021-09-02 10:34:20|113.58|113.54|113.64|113.6|113.64|113.6|113.58|113.54|4232
1630578870000|2021-09-02 10:34:30|113.62|113.58|113.6|113.56|113.62|113.58|113.6|113.56|72
1630578880000|2021-09-02 10:34:40|113.62|113.58|113.64|113.58|113.64|113.6|113.62|113.58|4317
1630578900000|2021-09-02 10:35:00|113.62|113.6|113.64|113.58|113.64|113.6|113.62|113.58|0
1630578950000|2021-09-02 10:35:50|113.66|113.6|113.66|113.62|113.68|113.64|113.66|113.6|8764
1630578960000|2021-09-02 10:36:00|113.68||113.68||113.68||113.66||702
1630578980000|2021-09-02 10:36:20|113.7|113.64|113.7|113.64|113.7|113.64|113.7|113.64|5
1630578990000|2021-09-02 10:36:30|113.68|113.66|113.68|113.64|113.68|113.68|113.68|113.64|1038
1630579000000|2021-09-02 10:36:40|113.7||113.7||113.7||113.7||0
1630579010000|2021-09-02 10:36:50|113.68|113.66|113.66|113.6|113.68|113.66|113.64|113.6|5668
1630579020000|2021-09-02 10:37:00|113.64||113.66||113.66||113.64||0
1630579030000|2021-09-02 10:37:10|113.64|113.62|113.62|113.6|113.64|113.62|113.62|113.6|0
1630579040000|2021-09-02 10:37:20|113.6|113.58|113.62|113.58|113.62|113.58|113.6|113.58|1368
1630579050000|2021-09-02 10:37:30|113.64|113.6|113.66|113.6|113.68|113.62|113.64|113.6|2084
1630579090000|2021-09-02 10:38:10|113.68|113.62|113.68|113.64|113.68|113.64|113.68|113.62|3205
1630579100000|2021-09-02 10:38:20|113.7||113.68||113.72||113.68||0
1630579110000|2021-09-02 10:38:30|||||||||24825
1630579120000|2021-09-02 10:38:40|113.7|113.7|113.72|113.64|113.72|113.7|113.7|113.64|30000
1630579130000|2021-09-02 10:38:50|113.7||113.7||113.7||113.7||0
1630579170000|2021-09-02 10:39:30|||||||||21871
1630579180000|2021-09-02 10:39:40|113.72|113.66|113.76|113.72|113.76|113.74|113.7|113.66|30559
1630579200000|2021-09-02 10:40:00|113.74|113.74|113.68|113.66|113.74|113.74|113.68|113.66|17067
1630579210000|2021-09-02 10:40:10|113.7|113.68|113.72|113.68|113.72|113.68|113.7|113.66|7623
1630579220000|2021-09-02 10:40:20||113.66||113.68||113.68||113.66|0
1630579240000|2021-09-02 10:40:40|113.7|113.64|113.66|113.64|113.7|113.64|113.66|113.6|6301
1630579250000|2021-09-02 10:40:50|113.68|113.66|113.7|113.66|113.7|113.66|113.68|113.66|3121
1630579260000|2021-09-02 10:41:00|||||||||2531
1630579270000|2021-09-02 10:41:10|113.72|113.68|113.74|113.7|113.76|113.7|113.72|113.68|1129
1630579340000|2021-09-02 10:42:20|||||||||1000
1630579370000|2021-09-02 10:42:50|||||||||440
1630579380000|2021-09-02 10:43:00|113.72|113.68|113.72|113.68|113.72|113.68|113.7|113.68|3346
1630579420000|2021-09-02 10:43:40|113.7|113.66|113.7|113.66|113.7|113.68|113.68|113.64|14367
1630579430000|2021-09-02 10:43:50|113.72|113.68|113.7|113.66|113.72|113.7|113.7|113.66|3296
1630579440000|2021-09-02 10:44:00|113.72||113.7||113.72||113.7||0
1630579450000|2021-09-02 10:44:10|113.72||113.72||113.72||113.72||0
1630579460000|2021-09-02 10:44:20|113.7||113.7||113.7||113.7||175
1630579490000|2021-09-02 10:44:50|113.72|113.68|113.78|113.74|113.78|113.74|113.72|113.68|10903
1630579500000|2021-09-02 10:45:00|113.76|113.72|113.8|113.76|113.82|113.78|113.76|113.72|3526
1630579520000|2021-09-02 10:45:20|113.78|113.74|113.8|113.76|113.8|113.76|113.76|113.74|5644
1630579530000|2021-09-02 10:45:30|113.82|113.78|113.84|113.8|113.84|113.8|113.82|113.78|5534
1630579540000|2021-09-02 10:45:40|113.82|113.78|113.76|113.72|113.82|113.8|113.76|113.7|6802
1630579570000|2021-09-02 10:46:10|113.74|113.7|113.74|113.68|113.74|113.7|113.72|113.68|1493
1630579600000|2021-09-02 10:46:40|||||||||1741
1630579610000|2021-09-02 10:46:50|113.72|113.66|113.7|113.68|113.72|113.68|113.7|113.66|13239
1630579620000|2021-09-02 10:47:00|||||||||3573
1630579650000|2021-09-02 10:47:30|||||||||3518
1630579660000|2021-09-02 10:47:40|||||||||95
1630579680000|2021-09-02 10:48:00|113.68|113.66|113.64|113.6|113.68|113.66|113.64|113.6|18056
1630579700000|2021-09-02 10:48:20|||||||||8450
1630579720000|2021-09-02 10:48:40|113.62|113.58|113.62|113.58|113.62|113.58|113.6|113.58|10
1630579730000|2021-09-02 10:48:50|113.6|113.56|113.58|113.52|113.6|113.56|113.58|113.52|4746
1630579740000|2021-09-02 10:49:00|113.6|113.54|113.62|113.6|113.62|113.6|113.6|113.54|18239
1630579760000|2021-09-02 10:49:20|113.6|113.56|113.56|113.52|113.6|113.56|113.56|113.52|24
1630579800000|2021-09-02 10:50:00|113.58|113.54|113.58|113.54|113.58|113.54|113.58|113.54|16802
1630579810000|2021-09-02 10:50:10|113.6|113.56|113.6|113.56|113.6|113.58|113.6|113.56|13057
1630579820000|2021-09-02 10:50:20|113.62|113.58|113.64|113.58|113.64|113.62|113.62|113.58|10795
1630579830000|2021-09-02 10:50:30|113.62|113.56|113.6|113.54|113.62|113.58|113.58|113.52|1912
1630579840000|2021-09-02 10:50:40|113.58|113.52|113.5|113.46|113.58|113.52|113.5|113.46|2314
1630579850000|2021-09-02 10:50:50|113.52|113.48|113.54|113.48|113.54|113.5|113.52|113.48|14875
1630579860000|2021-09-02 10:51:00||113.5||113.5||113.5||113.5|0
1630579880000|2021-09-02 10:51:20||113.52||113.5||113.52||113.5|47000
1630579890000|2021-09-02 10:51:30|113.52|113.52|113.54|113.5|113.54|113.52|113.52|113.5|10
1630579900000|2021-09-02 10:51:40|113.52||113.54||113.54||113.52||0
1630579920000|2021-09-02 10:52:00|113.52|113.48|113.52|113.5|113.52|113.5|113.52|113.48|1573
1630579930000|2021-09-02 10:52:10|113.54||113.54||113.54||113.52||0
1630579950000|2021-09-02 10:52:30|113.56|113.52|113.64|113.6|113.64|113.6|113.56|113.52|10783
1630579960000|2021-09-02 10:52:40|113.66|113.58|113.62|113.58|113.66|113.58|113.6|113.56|8817
1630579970000|2021-09-02 10:52:50|113.6|113.6|113.64|113.6|113.64|113.6|113.6|113.6|0
1630579980000|2021-09-02 10:53:00|113.66|113.58|113.66|113.6|113.66|113.6|113.66|113.58|0
1630579990000|2021-09-02 10:53:10|113.64||113.66||113.66||113.64||0
1630580000000|2021-09-02 10:53:20||113.62||113.62||113.62||113.6|1041
1630580010000|2021-09-02 10:53:30|||||||||4449
1630580020000|2021-09-02 10:53:40|||||||||2616
1630580030000|2021-09-02 10:53:50|||||||||525
1630580050000|2021-09-02 10:54:10|113.64|113.6|113.6|113.52|113.64|113.6|113.58|113.52|35300
1630580080000|2021-09-02 10:54:40|113.62|113.54|113.62|113.58|113.62|113.58|113.62|113.54|11515
1630580100000|2021-09-02 10:55:00||113.56||113.56||113.56||113.56|0
1630580110000|2021-09-02 10:55:10|113.6||113.62||113.62||113.6||0
1630580130000|2021-09-02 10:55:30|113.64|113.58|113.66|113.62|113.66|113.62|113.64|113.58|27321
1630580160000|2021-09-02 10:56:00|113.68|113.64|113.7|113.66|113.7|113.66|113.68|113.64|2858
1630580170000|2021-09-02 10:56:10||113.64||113.64||113.64||113.64|4395
1630580210000|2021-09-02 10:56:50|113.72|113.66|113.74|113.68|113.74|113.7|113.72|113.66|3194
1630580220000|2021-09-02 10:57:00|113.72|113.64|113.7|113.64|113.72|113.68|113.68|113.64|9253
1630580250000|2021-09-02 10:57:30|113.68|113.62|113.68|113.66|113.7|113.66|113.68|113.62|1559
1630580260000|2021-09-02 10:57:40|113.7||113.7||113.72||113.7||8
1630580280000|2021-09-02 10:58:00|||||||||1727000
1630580290000|2021-09-02 10:58:10|113.68||113.68||113.68||113.68||4392
1630580300000|2021-09-02 10:58:20|113.66|113.62|113.66|113.62|113.68|113.66|113.66|113.6|22962
1630580320000|2021-09-02 10:58:40|113.64|113.64|113.66|113.64|113.66|113.64|113.64|113.64|2547
1630580330000|2021-09-02 10:58:50|113.68||113.7||113.7||113.68||4947
1630580340000|2021-09-02 10:59:00|||||||||10000
1630580350000|2021-09-02 10:59:10|113.68|113.62|113.66|113.62|113.68|113.62|113.66|113.6|2000
1630580360000|2021-09-02 10:59:20|113.68||113.66||113.68||113.66||0
1630580370000|2021-09-02 10:59:30|113.68|113.64|113.68|113.64|113.68|113.64|113.66|113.64|9412
1630580380000|2021-09-02 10:59:40|113.7|113.66|113.7|113.66|113.7|113.68|113.68|113.66|1878
1630580390000|2021-09-02 10:59:50||113.68||113.66||113.68||113.66|0
1630580400000|2021-09-02 11:00:00|113.72|113.68|113.76|113.7|113.8|113.74|113.72|113.68|19352
1630580410000|2021-09-02 11:00:10|113.78|113.72|113.8|113.74|113.8|113.74|113.78|113.72|0
1630580420000|2021-09-02 11:00:20|113.78|113.72|113.78|113.72|113.78|113.72|113.76|113.72|7192
1630580430000|2021-09-02 11:00:30|113.8|113.74|113.8|113.74|113.8|113.74|113.8|113.74|43
1630580440000|2021-09-02 11:00:40|113.78||113.8||113.8||113.78||0
1630580450000|2021-09-02 11:00:50|113.78||113.78||113.8||113.78||0
1630580480000|2021-09-02 11:01:20|113.76|113.72|113.72|113.7|113.76|113.72|113.72|113.7|2235
1630580490000|2021-09-02 11:01:30|113.7|113.68|113.72|113.68|113.74|113.68|113.7|113.66|5809
1630580520000|2021-09-02 11:02:00|113.74|113.7|113.72|113.7|113.74|113.7|113.72|113.68|3159
1630580530000|2021-09-02 11:02:10|113.74|113.72|113.76|113.72|113.76|113.72|113.74|113.72|5778
1630580550000|2021-09-02 11:02:30|||||||||1602
1630580580000|2021-09-02 11:03:00|113.74|113.7|113.72|113.7|113.74|113.7|113.72|113.7|1983
1630580600000|2021-09-02 11:03:20|113.7|113.68|113.68|113.62|113.7|113.68|113.66|113.62|17424
1630580610000|2021-09-02 11:03:30|113.7|113.64|113.68|113.64|113.7|113.64|113.68|113.64|109
1630580620000|2021-09-02 11:03:40|113.7|113.66|113.72|113.68|113.72|113.68|113.7|113.66|12100
1630580630000|2021-09-02 11:03:50|113.7|113.66|113.7|113.68|113.7|113.68|113.68|113.62|1942
1630580650000|2021-09-02 11:04:10|113.68|113.66|113.66|113.62|113.68|113.66|113.66|113.6|1092
1630580680000|2021-09-02 11:04:40|113.68|113.64|113.7|113.64|113.7|113.66|113.68|113.64|8989
1630580690000|2021-09-02 11:04:50|113.72|113.66|113.74|113.68|113.76|113.68|113.72|113.66|363
1630580720000|2021-09-02 11:05:20||113.7||113.68||113.72||113.68|1500
1630580740000|2021-09-02 11:05:40||113.7||113.7||113.7||113.7|1952
1630580760000|2021-09-02 11:06:00|113.72|113.68|113.68|113.66|113.72|113.68|113.68|113.66|3103
1630580790000|2021-09-02 11:06:30|113.66|113.64|113.66|113.6|113.66|113.64|113.66|113.6|2053
1630580810000|2021-09-02 11:06:50|||||||||19239
1630580820000|2021-09-02 11:07:00|113.68|113.62|113.66|113.62|113.7|113.66|113.64|113.6|22536
1630580850000|2021-09-02 11:07:30|113.64|113.6|113.6|113.56|113.64|113.6|113.58|113.52|9728
1630580860000|2021-09-02 11:07:40|113.62|113.58|113.62|113.58|113.62|113.6|113.62|113.58|231
1630580870000|2021-09-02 11:07:50|113.64|113.6|113.66|113.6|113.66|113.62|113.64|113.6|11126
1630580880000|2021-09-02 11:08:00|113.64|113.58|113.62|113.58|113.64|113.58|113.62|113.56|7307
1630580910000|2021-09-02 11:08:30|113.64|113.56|113.68|113.64|113.7|113.64|113.64|113.56|16514
1630580940000|2021-09-02 11:09:00|113.66|113.62|113.68|113.62|113.68|113.62|113.64|113.62|6572
1630580950000|2021-09-02 11:09:10|113.7|113.64|113.68|113.64|113.7|113.64|113.68|113.64|5010
1630580980000|2021-09-02 11:09:40|113.7|113.68|113.72|113.68|113.74|113.68|113.7|113.68|9941
1630580990000|2021-09-02 11:09:50|113.74|113.7|113.74|113.7|113.74|113.7|113.74|113.7|0
1630581000000|2021-09-02 11:10:00|113.76||113.74||113.76||113.74||350
1630581020000|2021-09-02 11:10:20|113.76||113.74||113.76||113.74||0
1630581040000|2021-09-02 11:10:40|113.76||113.76||113.76||113.74||38
1630581050000|2021-09-02 11:10:50|113.74||113.74||113.74||113.74||188
1630581060000|2021-09-02 11:11:00|113.72|113.68|113.7|113.64|113.72|113.68|113.68|113.62|9710
1630581100000|2021-09-02 11:11:40|113.72|113.66|113.72|113.68|113.72|113.68|113.72|113.66|0
1630581120000|2021-09-02 11:12:00|113.74|113.7|113.7|113.64|113.74|113.7|113.68|113.64|14455
1630581130000|2021-09-02 11:12:10|113.68||113.68||113.7||113.68||0
1630581160000|2021-09-02 11:12:40|||||||||2000
1630581180000|2021-09-02 11:13:00|113.66|113.62|113.64|113.6|113.68|113.62|113.64|113.6|8637
1630581190000|2021-09-02 11:13:10|113.62|113.58|113.58|113.52|113.62|113.58|113.56|113.5|23215
1630581290000|2021-09-02 11:14:50|113.56|113.5|113.56|113.52|113.56|113.52|113.54|113.5|52
1630581310000|2021-09-02 11:15:10|113.58|113.54|113.66|113.6|113.68|113.6|113.58|113.54|23352
1630581370000|2021-09-02 11:16:10|113.68|113.62|113.66|113.62|113.68|113.62|113.66|113.6|78
1630581380000|2021-09-02 11:16:20|113.68||113.68||113.68||113.66||10158
1630581390000|2021-09-02 11:16:30|113.66||113.64||113.66||113.64||4000
1630581400000|2021-09-02 11:16:40|113.66|113.64|113.66|113.64|113.66|113.64|113.66|113.62|10351
1630581420000|2021-09-02 11:17:00|113.68|113.66|113.66|113.64|113.68|113.66|113.64|113.62|17759
1630581440000|2021-09-02 11:17:20|113.64|113.62|113.66|113.6|113.66|113.62|113.64|113.6|1152
1630581480000|2021-09-02 11:18:00|113.64|113.58|113.58|113.56|113.64|113.58|113.58|113.54|5691
1630581500000|2021-09-02 11:18:20|113.6|113.58|113.62|113.56|113.62|113.6|113.6|113.56|19982
1630581520000|2021-09-02 11:18:40|||||||||149
1630581540000|2021-09-02 11:19:00||113.58||113.58||113.58||113.58|2
1630581550000|2021-09-02 11:19:10|113.64|113.6|113.64|113.62|113.66|113.62|113.64|113.6|18560
1630581570000|2021-09-02 11:19:30|113.62|113.58|113.62|113.58|113.62|113.58|113.62|113.58|3571
1630581580000|2021-09-02 11:19:40||113.56||113.56||113.56||113.56|0
1630581590000|2021-09-02 11:19:50|113.6||113.6||113.6||113.6||0
1630581600000|2021-09-02 11:20:00|113.58|113.54|113.58|113.54|113.6|113.54|113.58|113.52|68
1630581610000|2021-09-02 11:20:10|||||||||1566
1630581630000|2021-09-02 11:20:30|113.56||113.56||113.56||113.56||18736
1630581650000|2021-09-02 11:20:50|113.54|113.52|113.54|113.52|113.54|113.52|113.54|113.48|10360
1630581660000|2021-09-02 11:21:00|113.52|113.5|113.54|113.5|113.56|113.5|113.5|113.48|4766
1630581670000|2021-09-02 11:21:10|113.56|113.52|113.56|113.52|113.56|113.52|113.56|113.52|8177
1630581680000|2021-09-02 11:21:20|113.58|113.54|113.62|113.56|113.62|113.56|113.58|113.54|3354
1630581690000|2021-09-02 11:21:30|113.6|113.58|113.6|113.58|113.6|113.58|113.6|113.56|0
1630581700000|2021-09-02 11:21:40||113.56||113.56||113.58||113.56|3580
1630581710000|2021-09-02 11:21:50|113.58||113.62||113.62||113.58||0
1630581720000|2021-09-02 11:22:00|113.6||113.6||113.62||113.6||0
1630581730000|2021-09-02 11:22:10|113.58|113.54|113.58|113.54|113.58|113.54|113.58|113.54|1629
1630581740000|2021-09-02 11:22:20|||||||||1000
1630581760000|2021-09-02 11:22:40|113.56|113.52|113.52|113.5|113.56|113.52|113.52|113.5|5255
1630581770000|2021-09-02 11:22:50|113.54|113.52|113.56|113.52|113.56|113.52|113.54|113.52|2415
1630581780000|2021-09-02 11:23:00|113.54|113.5|113.56|113.5|113.56|113.5|113.54|113.48|0
1630581790000|2021-09-02 11:23:10||113.52||113.52||113.52||113.52|0
1630581800000|2021-09-02 11:23:20|113.58|113.54|113.58|113.54|113.58|113.54|113.58|113.54|0
1630581820000|2021-09-02 11:23:40|113.6|113.56|113.58|113.52|113.62|113.58|113.58|113.52|3361
1630581840000|2021-09-02 11:24:00|113.56|113.54|113.56|113.52|113.58|113.54|113.56|113.52|2000
1630581850000|2021-09-02 11:24:10|113.54||113.56||113.56||113.54||6
1630581860000|2021-09-02 11:24:20|||||||||78
1630581890000|2021-09-02 11:24:50||113.54||113.54||113.54||113.54|2086
1630581920000|2021-09-02 11:25:20|||||||||1000
1630581930000|2021-09-02 11:25:30|113.54|113.52|113.58|113.52|113.58|113.52|113.54|113.52|8651
1630581940000|2021-09-02 11:25:40|113.56||113.56||113.56||113.56||15
1630581950000|2021-09-02 11:25:50|113.54|113.5|113.5|113.46|113.54|113.5|113.5|113.46|9436
1630581960000|2021-09-02 11:26:00|113.48||113.5||113.5||113.48||10191
1630582000000|2021-09-02 11:26:40|113.48||113.48||113.48||113.48||0
1630582010000|2021-09-02 11:26:50|113.46|113.44|113.46|113.44|113.46|113.44|113.46|113.44|1870
1630582030000|2021-09-02 11:27:10|113.48|113.46|113.5|113.46|113.5|113.46|113.48|113.44|9810
1630582050000|2021-09-02 11:27:30|113.52|113.48|113.54|113.5|113.54|113.5|113.52|113.48|3481
1630582080000|2021-09-02 11:28:00|113.56|113.52|113.56|113.52|113.56|113.52|113.54|113.52|1930
1630582100000|2021-09-02 11:28:20|113.54||113.56||113.56||113.54||0
1630582130000|2021-09-02 11:28:50|113.58|113.54|113.58|113.54|113.66|113.6|113.58|113.54|14681
1630582140000|2021-09-02 11:29:00||113.52||113.52||113.54||113.52|0
1630582150000|2021-09-02 11:29:10|113.6|113.54|113.6|113.54|113.6|113.54|113.58|113.54|0
1630582160000|2021-09-02 11:29:20|113.62|113.56|113.62|113.58|113.64|113.58|113.62|113.56|0
1630582180000|2021-09-02 11:29:40|113.6|113.56|113.6|113.58|113.6|113.58|113.58|113.56|4122
1630582210000|2021-09-02 11:30:10|113.58|113.56|113.56|113.5|113.58|113.56|113.56|113.5|13404
1630582220000|2021-09-02 11:30:20|||||||||598
1630582270000|2021-09-02 11:31:10||113.52||113.52||113.52||113.52|686
1630582310000|2021-09-02 11:31:50|113.54|113.54|113.54|113.5|113.54|113.54|113.5|113.48|4858
1630582400000|2021-09-02 11:33:20|113.56|113.52|113.56|113.54|113.56|113.54|113.56|113.52|7650
1630582410000|2021-09-02 11:33:30|113.54|113.52|113.54|113.52|113.56|113.52|113.54|113.52|1748
1630582420000|2021-09-02 11:33:40|113.56|113.54|113.56|113.52|113.56|113.54|113.56|113.52|0
1630582450000|2021-09-02 11:34:10|113.58|113.54|113.58|113.54|113.58|113.56|113.58|113.54|6525
1630582460000|2021-09-02 11:34:20||113.52||113.54||113.54||113.52|0
1630582490000|2021-09-02 11:34:50|||||||||144
1630582500000|2021-09-02 11:35:00|113.56|113.52|113.52|113.5|113.56|113.52|113.52|113.5|2490
1630582510000|2021-09-02 11:35:10|113.5|113.48|113.52|113.48|113.52|113.48|113.5|113.46|682
1630582560000|2021-09-02 11:36:00|||||||||375
1630582580000|2021-09-02 11:36:20|113.5||113.5||113.5||113.5||384
1630582600000|2021-09-02 11:36:40|||||||||15000
1630582620000|2021-09-02 11:37:00|113.52|113.5|113.5|113.48|113.54|113.5|113.5|113.48|6333
1630582630000|2021-09-02 11:37:10|113.52|113.5|113.54|113.52|113.54|113.52|113.52|113.5|3941
1630582640000|2021-09-02 11:37:20|113.52|113.5|113.52|113.48|113.52|113.5|113.52|113.48|12
1630582650000|2021-09-02 11:37:30|113.54|113.5|113.54|113.5|113.54|113.5|113.54|113.5|0
1630582680000|2021-09-02 11:38:00|113.52||113.54||113.54||113.52||0
1630582690000|2021-09-02 11:38:10|113.52||113.52||113.52||113.52||2182
1630582700000|2021-09-02 11:38:20|113.54||113.54||113.54||113.54||0
1630582710000|2021-09-02 11:38:30|||||||||1578
1630582720000|2021-09-02 11:38:40|113.56|113.52|113.56|113.54|113.56|113.54|113.56|113.52|5376
1630582730000|2021-09-02 11:38:50|113.58||113.58||113.58||113.58||0
1630582740000|2021-09-02 11:39:00|113.56|113.52|113.54|113.5|113.56|113.52|113.52|113.48|4487
1630582810000|2021-09-02 11:40:10|113.56|113.52|113.58|113.56|113.58|113.56|113.56|113.52|14716
1630582820000|2021-09-02 11:40:20|113.6||113.6||113.62||113.6||339
1630582850000|2021-09-02 11:40:50|||||||||4400
1630582860000|2021-09-02 11:41:00|113.58|113.54|113.58|113.56|113.58|113.56|113.56|113.54|5518
1630582870000|2021-09-02 11:41:10|113.56|113.54|113.56|113.52|113.58|113.54|113.54|113.52|5155
1630582890000|2021-09-02 11:41:30|113.58|113.58|113.6|113.58|113.6|113.58|113.58|113.52|19872
1630582900000|2021-09-02 11:41:40|113.58|113.56|113.58|113.54|113.58|113.58|113.58|113.54|11003
1630582910000|2021-09-02 11:41:50|113.6|113.56|113.62|113.56|113.62|113.56|113.6|113.56|0
1630582920000|2021-09-02 11:42:00|||||||||2430
1630582930000|2021-09-02 11:42:10|113.6||113.6||113.6||113.6||8
1630582980000|2021-09-02 11:43:00|113.62|113.58|113.64|113.62|113.68|113.64|113.62|113.58|8823
1630583020000|2021-09-02 11:43:40|||||||||875
1630583040000|2021-09-02 11:44:00|113.66|113.64|113.66|113.62|113.7|113.66|113.66|113.62|5287
1630583050000|2021-09-02 11:44:10|113.68|113.64|113.68|113.64|113.68|113.64|113.68|113.64|0
1630583060000|2021-09-02 11:44:20|||||||||149
1630583080000|2021-09-02 11:44:40|113.7|113.66|113.68|113.66|113.7|113.66|113.68|113.66|4275
1630583100000|2021-09-02 11:45:00|113.7|113.68|113.7|113.68|113.72|113.68|113.7|113.68|235
1630583110000|2021-09-02 11:45:10|113.72|113.66|113.7|113.66|113.72|113.66|113.7|113.66|5
1630583120000|2021-09-02 11:45:20|113.72|113.68|113.72|113.7|113.72|113.7|113.7|113.66|3890
1630583130000|2021-09-02 11:45:30|113.74||113.74||113.74||113.74||403
1630583160000|2021-09-02 11:46:00|113.72|113.66|113.7|113.66|113.72|113.68|113.7|113.66|4861
1630583190000|2021-09-02 11:46:30|113.68|113.64|113.68|113.64|113.68|113.64|113.66|113.64|1312
1630583200000|2021-09-02 11:46:40|113.66|113.62|113.68|113.64|113.7|113.64|113.64|113.62|5695
1630583230000|2021-09-02 11:47:10|||||||||4372
1630583250000|2021-09-02 11:47:30|113.66||113.68||113.7||113.66||1702
1630583310000|2021-09-02 11:48:30|113.66|113.66|113.76|113.7|113.76|113.7|113.66|113.64|1789
1630583320000|2021-09-02 11:48:40|113.74||113.76||113.76||113.74||0
1630583340000|2021-09-02 11:49:00|113.78|113.72|113.78|113.74|113.8|113.76|113.76|113.72|3354
1630583350000|2021-09-02 11:49:10|113.76|113.72|113.78|113.74|113.78|113.74|113.76|113.72|0
1630583380000|2021-09-02 11:49:40|||||||||4391
1630583420000|2021-09-02 11:50:20|113.8|113.76|113.86|113.8|113.86|113.82|113.78|113.76|9242
1630583450000|2021-09-02 11:50:50|||||||||1148
1630583480000|2021-09-02 11:51:20|113.88|113.82|113.84|113.8|113.9|113.86|113.82|113.8|8831
1630583490000|2021-09-02 11:51:30|113.86|113.82|113.88|113.82|113.88|113.82|113.84|113.8|0
1630583500000|2021-09-02 11:51:40|113.86|113.84|113.88|113.84|113.88|113.84|113.86|113.84|559
1630583510000|2021-09-02 11:51:50|113.9|113.86|113.9|113.86|113.92|113.86|113.88|113.84|0
1630583540000|2021-09-02 11:52:20|||||||||71
1630583560000|2021-09-02 11:52:40|||||||||400
1630583610000|2021-09-02 11:53:30|113.88|113.84|113.84|113.82|113.88|113.84|113.84|113.78|17752
1630583620000|2021-09-02 11:53:40|113.82|113.8|113.82|113.78|113.82|113.8|113.8|113.78|6758
1630583630000|2021-09-02 11:53:50||113.8||113.8||113.8||113.8|0
1630583640000|2021-09-02 11:54:00|113.8|113.78|113.76|113.74|113.8|113.8|113.76|113.74|4342
1630583650000|2021-09-02 11:54:10|113.78|113.76|113.82|113.76|113.84|113.8|113.78|113.74|8665
1630583660000|2021-09-02 11:54:20|113.8|113.78|113.86|113.8|113.86|113.8|113.8|113.78|3436
1630583680000|2021-09-02 11:54:40|113.84|113.82|113.9|113.84|113.9|113.84|113.84|113.82|4812
1630583700000|2021-09-02 11:55:00||113.82||113.82||113.82||113.82|45
1630583710000|2021-09-02 11:55:10|113.88|113.84|113.88|113.82|113.88|113.84|113.88|113.82|601
1630583720000|2021-09-02 11:55:20|113.86||113.86||113.88||113.84||787
1630583730000|2021-09-02 11:55:30|113.88|113.84|113.88|113.86|113.88|113.86|113.88|113.84|3142
1630583750000|2021-09-02 11:55:50|113.9|113.88|113.92|113.88|113.94|113.88|113.9|113.88|1287
1630583770000|2021-09-02 11:56:10|113.9|113.86|113.92|113.88|113.92|113.88|113.86|113.82|2855
1630583800000|2021-09-02 11:56:40|113.9||113.92||113.92||113.9||0
1630583820000|2021-09-02 11:57:00|113.9|113.86|113.9|113.86|113.9|113.86|113.86|113.84|3577
1630583830000|2021-09-02 11:57:10|113.92|113.88|113.92|113.88|113.92|113.88|113.9|113.88|8
1630583840000|2021-09-02 11:57:20|113.9||113.9||113.9||113.9||0
1630583860000|2021-09-02 11:57:40|113.88|113.86|113.88|113.86|113.88|113.86|113.88|113.84|3225
1630583890000|2021-09-02 11:58:10|113.86|113.84|113.9|113.86|113.92|113.88|113.86|113.84|13080
1630583900000|2021-09-02 11:58:20|113.88|113.84|113.88|113.86|113.88|113.86|113.86|113.82|3107
1630583920000|2021-09-02 11:58:40|113.9|113.88|113.9|113.88|113.9|113.88|113.88|113.86|631
1630583930000|2021-09-02 11:58:50|113.92|113.9|113.92|113.88|113.92|113.9|113.92|113.88|6992
1630583940000|2021-09-02 11:59:00|113.94|113.92|113.9|113.88|113.94|113.92|113.9|113.88|12261
1630583960000|2021-09-02 11:59:20|113.92|113.86|113.9|113.86|113.92|113.88|113.9|113.86|0
1630583970000|2021-09-02 11:59:30|113.88|113.84|113.84|113.82|113.88|113.84|113.84|113.8|3999
1630583980000|2021-09-02 11:59:40|113.82|113.8|113.82|113.78|113.84|113.8|113.8|113.76|6978
1630583990000|2021-09-02 11:59:50|113.8|113.76|113.8|113.76|113.8|113.76|113.8|113.76|1100
1630584000000|2021-09-02 12:00:00|113.82|113.78|113.82|113.78|113.82|113.78|113.82|113.78|0
1630584010000|2021-09-02 12:00:10|113.84|113.76|113.94|113.9|113.94|113.9|113.84|113.76|10132
1630584020000|2021-09-02 12:00:20|113.96|113.92|114|113.96|114|113.96|113.96|113.92|5160
1630584030000|2021-09-02 12:00:30|||||||||3
1630584040000|2021-09-02 12:00:40|114.02|113.98|114.06|114|114.08|114|114.02|113.98|6823
1630584060000|2021-09-02 12:01:00|||||||||6
1630584090000|2021-09-02 12:01:30|114.04|113.98|114.02|113.98|114.04|113.98|114|113.98|4173
1630584110000|2021-09-02 12:01:50|114||114||114.02||114||2732
1630584120000|2021-09-02 12:02:00|114.02|113.96|113.98|113.94|114.02|113.96|113.96|113.9|19138
1630584130000|2021-09-02 12:02:10||113.92||113.92||113.92||113.92|3469
1630584140000|2021-09-02 12:02:20|114|113.94|114.02|113.96|114.02|113.98|114|113.94|10957
1630584190000|2021-09-02 12:03:10|114.04|113.98|114.06|114.04|114.08|114.06|114.04|113.98|7340
1630584200000|2021-09-02 12:03:20|114.08|114.06|114.12|114.1|114.16|114.1|114.08|114.06|7282
1630584240000|2021-09-02 12:04:00|114.16|114.12|114.18|114.12|114.18|114.12|114.16|114.12|0
1630584250000|2021-09-02 12:04:10|114.16||114.16||114.16||114.16||0
1630584260000|2021-09-02 12:04:20|114.14|114.1|114.12|114.1|114.14|114.1|114.12|114.1|5967
1630584270000|2021-09-02 12:04:30|114.1|114.08|114.08|114.04|114.1|114.08|114.08|114.04|13008
1630584280000|2021-09-02 12:04:40|114.1|114.06|114.1|114.08|114.1|114.08|114.08|114.06|0
1630584290000|2021-09-02 12:04:50|114.12|114.1|114.12|114.08|114.14|114.1|114.1|114.08|4608
1630584300000|2021-09-02 12:05:00|114.1||114.1||114.1||114.1||0
1630584310000|2021-09-02 12:05:10|114.12|114.1|114.12|114.08|114.12|114.1|114.1|114.08|5365
1630584330000|2021-09-02 12:05:30|114.1|114.06|114.02|113.98|114.1|114.06|114.02|113.96|5525
1630584340000|2021-09-02 12:05:40|114.04|113.96|113.96|113.92|114.06|114.02|113.96|113.92|4618
1630584350000|2021-09-02 12:05:50|113.94|113.88|113.94|113.88|113.94|113.88|113.94|113.88|808
1630584360000|2021-09-02 12:06:00|113.96|113.9|114|113.92|114|113.94|113.94|113.9|10079
1630584370000|2021-09-02 12:06:10|113.98||113.96||113.98||113.96||0
1630584380000|2021-09-02 12:06:20|113.94|113.9|113.94|113.9|113.96|113.9|113.92|113.86|5934
1630584400000|2021-09-02 12:06:40|113.96|113.92|113.96|113.94|113.98|113.94|113.96|113.92|1272
1630584420000|2021-09-02 12:07:00|113.94|113.92|113.96|113.92|113.96|113.94|113.94|113.88|3244
1630584430000|2021-09-02 12:07:10|113.98|113.94|113.98|113.94|113.98|113.94|113.96|113.92|4280
1630584440000|2021-09-02 12:07:20|114|113.96|113.98|113.94|114|113.96|113.96|113.94|949
1630584450000|2021-09-02 12:07:30|114||114||114||114||0
1630584480000|2021-09-02 12:08:00|113.98|113.92|113.96|113.92|113.98|113.92|113.94|113.92|1700
1630584500000|2021-09-02 12:08:20|113.98|113.94|114|113.98|114.02|113.98|113.98|113.94|176
1630584510000|2021-09-02 12:08:30|114.04|114|114|113.96|114.04|114|114|113.94|7559
1630584520000|2021-09-02 12:08:40|114.02||114||114.02||114||0
1630584550000|2021-09-02 12:09:10|113.98|113.94|113.96|113.92|114.02|113.94|113.96|113.92|1280
1630584560000|2021-09-02 12:09:20|113.94|113.9|113.92|113.88|113.94|113.9|113.92|113.86|4616
1630584570000|2021-09-02 12:09:30|||||||||2000
1630584580000|2021-09-02 12:09:40|113.94|113.9|113.96|113.9|113.96|113.92|113.94|113.9|9453
1630584590000|2021-09-02 12:09:50|113.94||113.96||113.96||113.94||0
1630584600000|2021-09-02 12:10:00|113.94|113.92|113.94|113.92|113.94|113.92|113.94|113.92|0
1630584610000|2021-09-02 12:10:10||113.9||113.9||113.92||113.9|3554
1630584620000|2021-09-02 12:10:20|113.96|113.92|113.98|113.94|113.98|113.94|113.96|113.92|7271
1630584630000|2021-09-02 12:10:30|113.96||113.96||113.96||113.96||1
1630584640000|2021-09-02 12:10:40|113.98||113.98||113.98||113.98||0
1630584650000|2021-09-02 12:10:50|113.96|113.92|113.96|113.92|113.96|113.92|113.94|113.9|164845
1630584660000|2021-09-02 12:11:00|113.94|113.9|113.96|113.9|113.96|113.92|113.94|113.9|439
1630584670000|2021-09-02 12:11:10||113.92||113.92||113.92||113.92|0
1630584680000|2021-09-02 12:11:20|||||||||400
1630584720000|2021-09-02 12:12:00|113.98|113.94|113.96|113.94|113.98|113.96|113.96|113.94|3126
1630584730000|2021-09-02 12:12:10|113.98|113.96|113.98|113.94|113.98|113.96|113.98|113.94|313
1630584740000|2021-09-02 12:12:20|114|113.96|114.04|113.96|114.04|113.98|114|113.96|7233
1630584750000|2021-09-02 12:12:30||113.98||113.98||113.98||113.98|0
1630584780000|2021-09-02 12:13:00|114.06|114|114.08|114.04|114.12|114.06|114.06|114|3324
1630584810000|2021-09-02 12:13:30|114.06|114.02|114.04|113.98|114.06|114.02|114.02|113.96|1872
1630584820000|2021-09-02 12:13:40||113.96||113.98||113.98||113.96|0
1630584840000|2021-09-02 12:14:00|114.02|113.96|114.04|114|114.04|114|113.96|113.94|10478
1630584850000|2021-09-02 12:14:10|114.06|114.02|114.12|114.06|114.12|114.06|114.06|114.02|1815
1630584860000|2021-09-02 12:14:20|||||||||534
1630584870000|2021-09-02 12:14:30|114.14||114.12||114.14||114.12||0
1630584880000|2021-09-02 12:14:40|114.14|114.08|114.14|114.1|114.14|114.1|114.12|114.08|0
1630584890000|2021-09-02 12:14:50|114.16||114.16||114.18||114.16||0
1630584940000|2021-09-02 12:15:40|||||||||164
1630584950000|2021-09-02 12:15:50|114.12|114.08|114.1|114.02|114.12|114.08|114.06|114.02|6010
1630584960000|2021-09-02 12:16:00|114.08||114.1||114.1||114.08||84
1630584970000|2021-09-02 12:16:10|114.08||114.08||114.08||114.08||0
1630584980000|2021-09-02 12:16:20|114.1|114.04|114.1|114.04|114.12|114.1|114.1|114.04|4804
1630585030000|2021-09-02 12:17:10|114.12|114.06|114.14|114.1|114.14|114.1|114.12|114.06|10928
1630585040000|2021-09-02 12:17:20|114.12||114.12||114.12||114.12||0
1630585050000|2021-09-02 12:17:30|114.1|114.08|114.1|114.04|114.12|114.08|114.08|114.02|3348
1630585070000|2021-09-02 12:17:50|114.08|114.06|114.14|114.08|114.14|114.1|114.08|114.06|14096
1630585080000|2021-09-02 12:18:00|114.12||114.14||114.14||114.12||0
1630585100000|2021-09-02 12:18:20||114.1||114.1||114.1||114.1|0
1630585110000|2021-09-02 12:18:30|114.12|114.06|114.14|114.08|114.14|114.1|114.1|114.06|68
1630585120000|2021-09-02 12:18:40|114.16|114.1|114.18|114.12|114.18|114.12|114.14|114.08|3044
1630585130000|2021-09-02 12:18:50|114.16|114.1|114.18|114.12|114.18|114.12|114.16|114.1|0
1630585150000|2021-09-02 12:19:10||114.14||114.14||114.14||114.14|0
1630585160000|2021-09-02 12:19:20|||||||||1299
1630585200000|2021-09-02 12:20:00|114.2|114.16|114.22|114.18|114.22|114.18|114.18|114.16|1506
1630585210000|2021-09-02 12:20:10|114.24|114.2|114.24|114.18|114.24|114.2|114.22|114.18|5000
1630585230000|2021-09-02 12:20:30||114.2||114.2||114.2||114.2|3
1630585270000|2021-09-02 12:21:10|114.26|114.22|114.28|114.26|114.28|114.26|114.26|114.22|416
1630585280000|2021-09-02 12:21:20|||||||||83
1630585300000|2021-09-02 12:21:40|114.26|114.24|114.24|114.2|114.26|114.24|114.24|114.16|9884
1630585320000|2021-09-02 12:22:00|114.26|114.22|114.22|114.18|114.26|114.22|114.2|114.14|2575
1630585340000|2021-09-02 12:22:20|114.2||114.22||114.22||114.2||24
1630585360000|2021-09-02 12:22:40|114.24|114.2|114.26|114.2|114.26|114.22|114.24|114.2|1102
1630585380000|2021-09-02 12:23:00|114.24|114.22|114.24|114.22|114.26|114.22|114.24|114.22|22
1630585400000|2021-09-02 12:23:20|||||||||354
1630585410000|2021-09-02 12:23:30|114.22|114.2|114.22|114.2|114.22|114.2|114.22|114.2|776
1630585430000|2021-09-02 12:23:50|114.24||114.22||114.24||114.22||12000
1630585440000|2021-09-02 12:24:00|114.24|114.22|114.26|114.2|114.26|114.22|114.24|114.2|3607
1630585450000|2021-09-02 12:24:10|||||||||34
1630585480000|2021-09-02 12:24:40|114.28|114.22|114.28|114.24|114.28|114.24|114.26|114.22|0
1630585500000|2021-09-02 12:25:00|||||||||8764
1630585510000|2021-09-02 12:25:10|114.26|114.22|114.26|114.2|114.26|114.22|114.22|114.2|9365
1630585520000|2021-09-02 12:25:20||114.22||114.2||114.22||114.2|0
1630585540000|2021-09-02 12:25:40|114.28|114.22|114.28|114.24|114.28|114.24|114.26|114.2|6788
1630585550000|2021-09-02 12:25:50|114.3|114.26|114.32|114.28|114.32|114.28|114.3|114.26|365
1630585570000|2021-09-02 12:26:10|||||||||128
1630585590000|2021-09-02 12:26:30|114.3|114.26|114.3|114.24|114.3|114.26|114.26|114.22|3686
1630585600000|2021-09-02 12:26:40|114.32|114.26|114.32|114.28|114.32|114.28|114.32|114.26|0
1630585620000|2021-09-02 12:27:00|114.3||114.3||114.3||114.3||0
1630585640000|2021-09-02 12:27:20|114.32||114.3||114.32||114.3||891
1630585650000|2021-09-02 12:27:30|||||||||16966
1630585660000|2021-09-02 12:27:40|114.28|114.26|114.28|114.26|114.3|114.26|114.28|114.26|6288
1630585670000|2021-09-02 12:27:50|114.3|114.24|114.3|114.26|114.3|114.26|114.28|114.24|1632
1630585720000|2021-09-02 12:28:40|114.28|114.24|114.24|114.18|114.28|114.24|114.24|114.16|13492
1630585730000|2021-09-02 12:28:50|114.22||114.24||114.24||114.22||6157
1630585750000|2021-09-02 12:29:10|114.26||114.24||114.26||114.24||0
1630585770000|2021-09-02 12:29:30|114.22|114.2|114.22|114.16|114.22|114.2|114.18|114.14|4597
1630585780000|2021-09-02 12:29:40|114.2||114.22||114.22||114.2||36
1630585790000|2021-09-02 12:29:50|114.2|114.18|114.24|114.2|114.24|114.2|114.2|114.16|7443
1630585820000|2021-09-02 12:30:20|||||||||3240
1630585850000|2021-09-02 12:30:50|||||||||8702
1630585860000|2021-09-02 12:31:00|114.28|114.22|114.24|114.2|114.28|114.22|114.24|114.2|7442
1630585880000|2021-09-02 12:31:20|114.22|114.18|114.24|114.18|114.24|114.18|114.2|114.16|10228
1630585900000|2021-09-02 12:31:40|||||||||4389
1630585910000|2021-09-02 12:31:50|114.22||114.22||114.22||114.22||0
1630585920000|2021-09-02 12:32:00|114.2|114.16|114.2|114.14|114.2|114.16|114.18|114.12|10854
1630585930000|2021-09-02 12:32:10|114.22|114.16|114.24|114.2|114.24|114.2|114.2|114.16|5934
1630585950000|2021-09-02 12:32:30|114.28|114.22|114.28|114.24|114.28|114.24|114.24|114.2|8400
1630585960000|2021-09-02 12:32:40|114.26|114.26|114.26|114.24|114.26|114.26|114.26|114.24|91
1630585970000|2021-09-02 12:32:50|114.24|114.22|114.26|114.2|114.26|114.22|114.24|114.2|1474
1630585980000|2021-09-02 12:33:00||114.22||114.22||114.22||114.22|0
1630585990000|2021-09-02 12:33:10|114.28|114.24|114.28|114.22|114.28|114.24|114.26|114.22|0
1630586000000|2021-09-02 12:33:20|114.26||114.28||114.28||114.26||0
1630586010000|2021-09-02 12:33:30|114.3|114.24|114.34|114.28|114.34|114.28|114.28|114.24|5256
1630586020000|2021-09-02 12:33:40|114.36|114.3|114.32|114.28|114.36|114.32|114.3|114.26|1800
1630586030000|2021-09-02 12:33:50|114.3|114.26|114.32|114.28|114.32|114.28|114.3|114.26|0
1630586040000|2021-09-02 12:34:00|114.34|114.3|114.34|114.3|114.34|114.3|114.34|114.3|0
1630586050000|2021-09-02 12:34:10|114.32|114.28|114.32|114.28|114.32|114.28|114.32|114.28|0
1630586060000|2021-09-02 12:34:20|114.3||114.3||114.32||114.3||0
1630586070000|2021-09-02 12:34:30|114.32||114.32||114.32||114.32||0
1630586080000|2021-09-02 12:34:40|114.3|114.26|114.3|114.26|114.32|114.26|114.28|114.26|4347
1630586100000|2021-09-02 12:35:00|114.32|114.28|114.32|114.28|114.32|114.28|114.32|114.26|511
1630586110000|2021-09-02 12:35:10||114.3||114.28||114.3||114.28|0
1630586120000|2021-09-02 12:35:20|114.34|114.3|114.3|114.26|114.38|114.3|114.3|114.26|26145
1630586130000|2021-09-02 12:35:30|||||||||11395
1630586200000|2021-09-02 12:36:40|114.28||114.3||114.3||114.28||428
1630586210000|2021-09-02 12:36:50|||||||||7887
1630586220000|2021-09-02 12:37:00|114.28|114.24|114.3|114.28|114.3|114.28|114.24|114.22|15606
1630586230000|2021-09-02 12:37:10|114.32|114.3|114.34|114.3|114.36|114.3|114.32|114.28|10776
1630586250000|2021-09-02 12:37:30|114.32|114.28|114.3|114.28|114.32|114.28|114.3|114.28|9468
1630586260000|2021-09-02 12:37:40|114.32|114.3|114.36|114.32|114.36|114.32|114.32|114.3|2555
1630586270000|2021-09-02 12:37:50|114.34|114.3|114.28|114.26|114.34|114.3|114.28|114.26|25221
1630586280000|2021-09-02 12:38:00|114.26|114.24|114.28|114.24|114.28|114.24|114.26|114.2|1932
1630586300000|2021-09-02 12:38:20|114.26|114.22|114.28|114.24|114.3|114.24|114.24|114.22|2587
1630586350000|2021-09-02 12:39:10|114.26|114.22|114.24|114.22|114.26|114.24|114.24|114.22|7336
1630586360000|2021-09-02 12:39:20|114.26|114.24|114.3|114.28|114.3|114.28|114.26|114.24|21478
1630586370000|2021-09-02 12:39:30|114.32|114.3|114.38|114.32|114.38|114.32|114.32|114.3|8135
1630586380000|2021-09-02 12:39:40|114.4|114.34|114.42|114.38|114.42|114.38|114.4|114.34|0
1630586390000|2021-09-02 12:39:50|114.4|114.36|114.38|114.32|114.4|114.36|114.38|114.32|8324
1630586400000|2021-09-02 12:40:00|114.4|114.34|114.4|114.36|114.4|114.36|114.36|114.34|0
1630586410000|2021-09-02 12:40:10|114.38|114.34|114.4|114.36|114.4|114.36|114.38|114.34|1506
1630586420000|2021-09-02 12:40:20|||||||||774
1630586430000|2021-09-02 12:40:30||114.38||114.36||114.38||114.36|0
1630586440000|2021-09-02 12:40:40|114.38|114.34|114.38|114.32|114.4|114.34|114.34|114.3|10848
1630586450000|2021-09-02 12:40:50|114.36|114.34|114.38|114.34|114.4|114.34|114.36|114.34|0
1630586480000|2021-09-02 12:41:20|114.4|114.36|114.4|114.36|114.4|114.36|114.38|114.36|0
1630586490000|2021-09-02 12:41:30|114.38||114.38||114.38||114.38||0
1630586500000|2021-09-02 12:41:40|114.4||114.38||114.4||114.38||0
1630586510000|2021-09-02 12:41:50|114.4||114.38||114.4||114.38||7012
1630586520000|2021-09-02 12:42:00|114.36|114.34|114.38|114.36|114.38|114.36|114.36|114.34|8411
1630586530000|2021-09-02 12:42:10|||||||||6280
1630586540000|2021-09-02 12:42:20|114.36|114.34|114.38|114.34|114.38|114.34|114.36|114.34|1072
1630586550000|2021-09-02 12:42:30|114.36|114.32|114.34|114.32|114.36|114.32|114.34|114.32|14179
1630586560000|2021-09-02 12:42:40|114.32|114.3|114.32|114.28|114.32|114.3|114.3|114.28|11589
1630586570000|2021-09-02 12:42:50|114.3|114.26|114.3|114.26|114.3|114.28|114.28|114.26|9348
1630586580000|2021-09-02 12:43:00|114.32|114.28|114.32|114.28|114.32|114.3|114.3|114.26|8099
1630586610000|2021-09-02 12:43:30|||||||||8696
1630586620000|2021-09-02 12:43:40|114.3||114.3||114.3||114.3||30
1630586630000|2021-09-02 12:43:50|114.28|114.26|114.34|114.3|114.34|114.3|114.26|114.22|40906
1630586650000|2021-09-02 12:44:10|114.32|114.28|114.3|114.26|114.32|114.28|114.3|114.26|6938
1630586670000|2021-09-02 12:44:30|114.32|114.28|114.34|114.32|114.34|114.32|114.32|114.28|7950
1630586720000|2021-09-02 12:45:20|114.32|114.3|114.34|114.3|114.34|114.3|114.32|114.28|31
1630586740000|2021-09-02 12:45:40|114.32|114.32|114.32|114.3|114.32|114.32|114.32|114.28|3725
1630586750000|2021-09-02 12:45:50|114.34|114.32|114.32|114.28|114.34|114.32|114.32|114.28|11008
1630586760000|2021-09-02 12:46:00|114.34|114.3|114.34|114.3|114.36|114.32|114.32|114.28|6368
1630586780000|2021-09-02 12:46:20|||||||||962
1630586790000|2021-09-02 12:46:30|114.36|114.32|114.34|114.3|114.36|114.34|114.34|114.3|8037
1630586810000|2021-09-02 12:46:50|114.36|114.32|114.42|114.38|114.42|114.38|114.36|114.3|1777
1630586820000|2021-09-02 12:47:00|114.44|114.4|114.48|114.42|114.48|114.42|114.44|114.4|4496
1630586830000|2021-09-02 12:47:10|114.46||114.46||114.46||114.46||0
1630586840000|2021-09-02 12:47:20|114.48|114.44|114.48|114.46|114.48|114.46|114.48|114.44|5286
1630586860000|2021-09-02 12:47:40|114.46|114.44|114.46|114.44|114.46|114.44|114.46|114.4|8466
1630586890000|2021-09-02 12:48:10|114.44|114.4|114.44|114.42|114.44|114.42|114.44|114.4|86
1630586930000|2021-09-02 12:48:50|||||||||600
1630586950000|2021-09-02 12:49:10|114.42|114.4|114.44|114.4|114.46|114.4|114.4|114.38|16183
1630586960000|2021-09-02 12:49:20|114.46|114.42|114.44|114.4|114.46|114.42|114.42|114.4|0
1630586980000|2021-09-02 12:49:40|114.42|114.38|114.42|114.4|114.42|114.4|114.4|114.38|2325
1630587110000|2021-09-02 12:51:50|||||||||611
1630587220000|2021-09-02 12:53:40|114.4|114.38|114.38|114.34|114.4|114.38|114.36|114.34|24230
1630587230000|2021-09-02 12:53:50|114.36|114.32|114.38|114.34|114.38|114.34|114.34|114.28|4331
1630587300000|2021-09-02 12:55:00|114.36|114.32|114.32|114.3|114.36|114.32|114.32|114.26|7997
1630587320000|2021-09-02 12:55:20|114.3|114.28|114.3|114.24|114.32|114.28|114.3|114.24|52
1630587330000|2021-09-02 12:55:30|114.28||114.28||114.28||114.28||0
1630587340000|2021-09-02 12:55:40|114.3|114.26|114.3|114.28|114.32|114.28|114.26|114.24|19597
1630587350000|2021-09-02 12:55:50|114.32||114.3||114.32||114.3||362
1630587360000|2021-09-02 12:56:00|||||||||4464
1630587380000|2021-09-02 12:56:20|114.28|114.26|114.3|114.26|114.3|114.28|114.28|114.26|2969
1630587390000|2021-09-02 12:56:30|||||||||15000
1630587400000|2021-09-02 12:56:40|114.28|114.24|114.26|114.22|114.28|114.24|114.26|114.22|3580
1630587410000|2021-09-02 12:56:50||114.2||114.2||114.2||114.2|0
1630587420000|2021-09-02 12:57:00|114.24|114.22|114.28|114.26|114.3|114.26|114.24|114.22|5701
1630587430000|2021-09-02 12:57:10|114.3|114.24|114.26|114.2|114.3|114.24|114.26|114.2|947
1630587440000|2021-09-02 12:57:20|114.24|114.22|114.32|114.28|114.32|114.28|114.24|114.22|2277
1630587450000|2021-09-02 12:57:30|114.34|114.3|114.34|114.28|114.36|114.32|114.34|114.28|1544
1630587460000|2021-09-02 12:57:40|114.36||114.36||114.36||114.36||0
1630587470000|2021-09-02 12:57:50|||||||||19
1630587490000|2021-09-02 12:58:10|114.34||114.34||114.34||114.34||22
1630587540000|2021-09-02 12:59:00|114.36|114.3|114.26|114.22|114.36|114.32|114.26|114.2|29562
1630587550000|2021-09-02 12:59:10|||||||||90000
1630587660000|2021-09-02 13:01:00|114.28|114.24|114.26|114.2|114.28|114.26|114.26|114.2|11580
1630587680000|2021-09-02 13:01:20|114.28|114.22|114.32|114.28|114.32|114.28|114.28|114.22|8896
1630587720000|2021-09-02 13:02:00|114.3|114.24|114.3|114.28|114.3|114.28|114.3|114.24|0
1630587730000|2021-09-02 13:02:10|114.32||114.32||114.32||114.3||0
1630587760000|2021-09-02 13:02:40||114.3||114.28||114.3||114.28|0
1630587800000|2021-09-02 13:03:20|114.3|114.24|114.26|114.18|114.3|114.28|114.22|114.16|24157
1630587810000|2021-09-02 13:03:30|114.28|114.2|114.26|114.22|114.28|114.22|114.26|114.2|0
1630587820000|2021-09-02 13:03:40||114.18||114.18||114.18||114.18|0
1630587830000|2021-09-02 13:03:50|114.24||114.24||114.24||114.24||4409
1630587840000|2021-09-02 13:04:00|114.22||114.22||114.24||114.22||0
1630587860000|2021-09-02 13:04:20|||||||||15000
1630587870000|2021-09-02 13:04:30|||||||||392
1630587880000|2021-09-02 13:04:40|114.24|114.2|114.26|114.22|114.26|114.24|114.24|114.2|7191
1630587890000|2021-09-02 13:04:50|114.28|114.24|114.26|114.22|114.3|114.24|114.26|114.22|2177
1630587900000|2021-09-02 13:05:00|114.28|114.24|114.26|114.22|114.28|114.24|114.26|114.22|409
1630587930000|2021-09-02 13:05:30|114.24||114.24||114.24||114.24||0
1630587940000|2021-09-02 13:05:40|114.22|114.2|114.22|114.2|114.24|114.2|114.22|114.18|3994
1630587950000|2021-09-02 13:05:50|114.2|114.18|114.2|114.14|114.22|114.18|114.18|114.12|66
1630587960000|2021-09-02 13:06:00||114.16||114.16||114.16||114.16|0
1630587980000|2021-09-02 13:06:20|114.18||114.18||114.18||114.18||0
1630588000000|2021-09-02 13:06:40||114.14||114.16||114.16||114.14|1501
1630588010000|2021-09-02 13:06:50|114.2|114.18|114.2|114.18|114.2|114.18|114.2|114.18|925
1630588020000|2021-09-02 13:07:00|114.18|114.16|114.18|114.16|114.2|114.16|114.18|114.16|101
1630588040000|2021-09-02 13:07:20|114.16|114.14|114.12|114.08|114.16|114.14|114.12|114.08|13769
1630588050000|2021-09-02 13:07:30|||||||||24570
1630588060000|2021-09-02 13:07:40||114.1||114.1||114.1||114.1|0
1630588070000|2021-09-02 13:07:50|114.14|114.12|114.16|114.1|114.16|114.12|114.14|114.1|12949
1630588080000|2021-09-02 13:08:00|114.14||114.16||114.16||114.14||0
1630588100000|2021-09-02 13:08:20|114.14|114.08|114.14|114.1|114.14|114.1|114.12|114.08|4914
1630588110000|2021-09-02 13:08:30|114.16||114.16||114.16||114.16||2500
1630588120000|2021-09-02 13:08:40|114.14||114.14||114.14||114.14||0
1630588130000|2021-09-02 13:08:50|||||||||33
1630588150000|2021-09-02 13:09:10|||||||||410
1630588170000|2021-09-02 13:09:30|114.12|114.08|114.1|114.08|114.12|114.08|114.1|114.08|3
1630588190000|2021-09-02 13:09:50|114.12|114.1|114.14|114.1|114.14|114.1|114.12|114.1|20
1630588200000|2021-09-02 13:10:00|114.12|114.08|114.14|114.1|114.14|114.1|114.1|114.08|5269
1630588230000|2021-09-02 13:10:30|114.16|114.12|114.14|114.12|114.18|114.14|114.14|114.12|7417
1630588240000|2021-09-02 13:10:40||114.1||114.1||114.1||114.1|0
1630588250000|2021-09-02 13:10:50|114.16|114.12|114.18|114.14|114.18|114.14|114.16|114.12|1109
1630588260000|2021-09-02 13:11:00|114.16|114.1|114.16|114.12|114.16|114.12|114.14|114.1|1135
1630588270000|2021-09-02 13:11:10|114.18|114.14|114.16|114.14|114.18|114.14|114.16|114.14|4350
1630588280000|2021-09-02 13:11:20||114.12||114.12||114.12||114.12|0
1630588290000|2021-09-02 13:11:30||114.14||114.14||114.14||114.14|0
1630588300000|2021-09-02 13:11:40||114.12||114.12||114.12||114.12|0
1630588320000|2021-09-02 13:12:00|114.18|114.14|114.2|114.18|114.2|114.18|114.18|114.14|7871
1630588340000|2021-09-02 13:12:20|114.22|114.16|114.22|114.18|114.22|114.2|114.22|114.16|4205
1630588360000|2021-09-02 13:12:40|114.2|114.16|114.2|114.18|114.22|114.18|114.2|114.16|0
1630588370000|2021-09-02 13:12:50|114.18|114.16|114.2|114.16|114.2|114.16|114.18|114.14|11
1630588380000|2021-09-02 13:13:00|114.18|114.14|114.2|114.16|114.2|114.16|114.18|114.14|344
1630588410000|2021-09-02 13:13:30|114.18|114.14|114.16|114.14|114.18|114.14|114.16|114.14|0
1630588420000|2021-09-02 13:13:40||114.12||114.12||114.12||114.12|5598
1630588460000|2021-09-02 13:14:20|114.14|114.1|114.12|114.1|114.14|114.1|114.12|114.1|5956
1630588500000|2021-09-02 13:15:00|114.16|114.12|114.16|114.1|114.16|114.12|114.12|114.1|2221
1630588530000|2021-09-02 13:15:30|||||||||1500
1630588610000|2021-09-02 13:16:50|114.14|114.08|114.16|114.12|114.16|114.12|114.1|114.06|7727
1630588630000|2021-09-02 13:17:10||114.1||114.1||114.1||114.1|25
1630588640000|2021-09-02 13:17:20|114.14|114.12|114.14|114.1|114.14|114.12|114.14|114.1|0
1630588670000|2021-09-02 13:17:50|114.12||114.12||114.12||114.12||5
1630588700000|2021-09-02 13:18:20|114.14|114.12|114.12|114.1|114.14|114.12|114.12|114.1|4191
1630588710000|2021-09-02 13:18:30|114.14|114.12|114.18|114.16|114.2|114.16|114.14|114.12|787
1630588720000|2021-09-02 13:18:40|114.16|114.14|114.16|114.12|114.18|114.14|114.16|114.12|2211
1630588750000|2021-09-02 13:19:10|114.14|114.1|114.12|114.1|114.14|114.1|114.12|114.1|6086
1630588800000|2021-09-02 13:20:00|114.14|114.12|114.16|114.12|114.18|114.14|114.14|114.1|5907
1630588810000|2021-09-02 13:20:10|114.18||114.18||114.18||114.18||167
1630588820000|2021-09-02 13:20:20||114.14||114.14||114.16||114.14|0
1630588840000|2021-09-02 13:20:40|||||||||8627
1630588850000|2021-09-02 13:20:50|114.16|114.12|114.2|114.16|114.2|114.16|114.14|114.1|5344
1630588860000|2021-09-02 13:21:00||114.14||114.16||114.16||114.14|0
1630588870000|2021-09-02 13:21:10|114.22|114.18|114.22|114.18|114.22|114.18|114.22|114.16|0
1630588890000|2021-09-02 13:21:30|114.2||114.22||114.22||114.2||0
1630588910000|2021-09-02 13:21:50|114.2||114.2||114.2||114.2||8
1630588920000|2021-09-02 13:22:00|114.22||114.2||114.22||114.2||1200
1630588930000|2021-09-02 13:22:10|114.18|114.16|114.18|114.14|114.2|114.16|114.16|114.14|1508
1630588940000|2021-09-02 13:22:20|114.16||114.16||114.16||114.16||88
1630588960000|2021-09-02 13:22:40|114.14|114.12|114.14|114.1|114.16|114.12|114.14|114.1|5868
1630588980000|2021-09-02 13:23:00|114.12|114.12|114.12|114.1|114.12|114.12|114.12|114.1|3500
1630588990000|2021-09-02 13:23:10|114.14|114.12|114.12|114.1|114.14|114.12|114.12|114.1|1200
1630589020000|2021-09-02 13:23:40|114.14|114.12|114.14|114.12|114.16|114.12|114.14|114.1|6210
1630589030000|2021-09-02 13:23:50|114.16|114.14|114.16|114.12|114.18|114.14|114.16|114.12|1150
1630589040000|2021-09-02 13:24:00|114.14||114.14||114.14||114.14||0
1630589050000|2021-09-02 13:24:10|114.12|114.1|114.14|114.1|114.14|114.12|114.12|114.1|9641
1630589060000|2021-09-02 13:24:20|||||||||863
1630589090000|2021-09-02 13:24:50||114.12||114.12||114.12||114.12|0
1630589100000|2021-09-02 13:25:00|114.12|114.1|114.12|114.1|114.14|114.1|114.12|114.1|969
1630589110000|2021-09-02 13:25:10|114.1|114.08|114.06|114.04|114.12|114.08|114.06|114.02|6602
1630589160000|2021-09-02 13:26:00|114.04|114|114.04|114.02|114.04|114.02|114.04|113.98|439
1630589180000|2021-09-02 13:26:20|114.06|114.04|114.06|114.04|114.08|114.04|114.04|114|4615
1630589190000|2021-09-02 13:26:30|114.08||114.06||114.08||114.06||1593
1630589200000|2021-09-02 13:26:40|114.08|114.06|114.12|114.08|114.14|114.08|114.08|114.04|6584
1630589220000|2021-09-02 13:27:00|114.1|114.06|114.08|114.02|114.1|114.06|114.06|114.02|5499
1630589250000|2021-09-02 13:27:30||114.04||114.04||114.04||114.04|6
1630589260000|2021-09-02 13:27:40|114.06|114.02|114.08|114.02|114.08|114.02|114.06|114.02|0
1630589270000|2021-09-02 13:27:50|||||||||3915
1630589280000|2021-09-02 13:28:00|114.06||114.06||114.06||114.06||989
1630589290000|2021-09-02 13:28:10|114.04|114|114.06|114.02|114.06|114.02|114.04|113.98|5312
1630589300000|2021-09-02 13:28:20|114.04||114.04||114.04||114.04||0
1630589350000|2021-09-02 13:29:10|114.06|114.04|114.06|114.04|114.06|114.04|114.06|114.04|2874
1630589360000|2021-09-02 13:29:20|114.08|114.02|114.08|114.04|114.08|114.04|114.08|114.02|733
1630589370000|2021-09-02 13:29:30|114.06||114.06||114.06||114.06||0
1630589400000|2021-09-02 13:30:00|114.04|114.02|114.14|114.1|114.14|114.1|114.04|114.02|30548
1630589410000|2021-09-02 13:30:10|114.12|114.08|114.12|114.1|114.14|114.12|114.12|114.06|2086
1630589460000|2021-09-02 13:31:00|114.1|114.08|114.14|114.12|114.16|114.12|114.1|114.08|25812
1630589470000|2021-09-02 13:31:10|114.12|114.1|114.14|114.12|114.14|114.12|114.12|114.08|2936
1630589480000|2021-09-02 13:31:20|114.16|114.14|114.24|114.2|114.24|114.2|114.16|114.12|5557
1630589490000|2021-09-02 13:31:30|114.26|114.24|114.28|114.26|114.28|114.26|114.22|114.2|21175
1630589520000|2021-09-02 13:32:00|114.26|114.24|114.22|114.18|114.28|114.24|114.2|114.16|22065
1630589530000|2021-09-02 13:32:10|114.2|114.2|114.26|114.2|114.26|114.2|114.2|114.2|2000
1630589560000|2021-09-02 13:32:40|114.24||114.26||114.26||114.24||1036
1630589570000|2021-09-02 13:32:50||114.22||114.22||114.22||114.22|0
1630589580000|2021-09-02 13:33:00|114.24||114.26||114.26||114.24||0
1630589590000|2021-09-02 13:33:10|||||||||10131
1630589600000|2021-09-02 13:33:20|114.28|114.24|114.34|114.32|114.38|114.34|114.28|114.24|23370
1630589610000|2021-09-02 13:33:30|114.32|114.3|114.36|114.32|114.36|114.32|114.32|114.3|239
1630589620000|2021-09-02 13:33:40|114.38|114.3|114.3|114.28|114.38|114.3|114.3|114.24|14753
1630589630000|2021-09-02 13:33:50|114.28|114.24|114.3|114.24|114.3|114.24|114.26|114.24|4866
1630589640000|2021-09-02 13:34:00||114.26||114.26||114.26||114.26|68
1630589650000|2021-09-02 13:34:10|114.28|114.24|114.28|114.26|114.3|114.26|114.26|114.24|2308
1630589660000|2021-09-02 13:34:20|114.3||114.28||114.3||114.28||0
1630589670000|2021-09-02 13:34:30|114.26|114.24|114.26|114.22|114.26|114.24|114.26|114.22|6787
1630589680000|2021-09-02 13:34:40|114.24|114.24|114.26|114.22|114.26|114.24|114.24|114.22|3
1630589700000|2021-09-02 13:35:00|114.24|114.2|114.24|114.2|114.24|114.22|114.22|114.18|3077
1630589730000|2021-09-02 13:35:30|114.22|114.16|114.16|114.12|114.22|114.16|114.14|114.12|17682
1630589740000|2021-09-02 13:35:40|114.14|114.1|114.12|114.08|114.14|114.1|114.1|114.06|4609
1630589750000|2021-09-02 13:35:50|114.1||114.1||114.1||114.1||0
1630589760000|2021-09-02 13:36:00|114.12|114.1|114.16|114.12|114.16|114.12|114.12|114.1|6964
1630589770000|2021-09-02 13:36:10|114.14|114.1|114.2|114.14|114.2|114.16|114.14|114.1|13236
1630589790000|2021-09-02 13:36:30||114.16||114.16||114.16||114.16|1
1630589810000|2021-09-02 13:36:50|114.22|114.18|114.22|114.18|114.24|114.2|114.22|114.18|4291
1630589820000|2021-09-02 13:37:00|114.2|114.16|114.16|114.12|114.22|114.16|114.14|114.12|15544
1630589830000|2021-09-02 13:37:10|114.14|114.1|114.1|114.08|114.14|114.1|114.1|114.08|2846
1630589840000|2021-09-02 13:37:20|||||||||15448
1630589870000|2021-09-02 13:37:50|114.12|114.1|114.12|114.08|114.16|114.12|114.12|114.08|5462
1630589880000|2021-09-02 13:38:00|114.1|114.06|114.06|114|114.1|114.06|114.04|114|5664
1630589890000|2021-09-02 13:38:10|114.04|113.98|113.96|113.92|114.04|114|113.96|113.9|7617
1630589900000|2021-09-02 13:38:20|113.94|113.9|114|113.98|114|113.98|113.94|113.9|4337
1630589910000|2021-09-02 13:38:30|114.02|114|114.04|113.98|114.04|114|114|113.96|4652
1630589920000|2021-09-02 13:38:40|114.02||114.04||114.04||114.02||0
1630589930000|2021-09-02 13:38:50|114|114|114.04|113.98|114.04|114|114|113.98|9543
1630589940000|2021-09-02 13:39:00|114.02||114.04||114.04||114||2050
1630589950000|2021-09-02 13:39:10|114.02||114.02||114.04||114.02||1261
1630589960000|2021-09-02 13:39:20|114|113.96|113.92|113.88|114|113.96|113.92|113.86|18275
1630589970000|2021-09-02 13:39:30|113.9|113.86|114|113.92|114|113.94|113.9|113.86|7433
1630589980000|2021-09-02 13:39:40|113.98|113.94|113.98|113.94|113.98|113.94|113.98|113.94|0
1630589990000|2021-09-02 13:39:50|114||113.98||114||113.98||14
1630590000000|2021-09-02 13:40:00|113.96|113.92|114.08|114.04|114.1|114.04|113.96|113.92|11297
1630590020000|2021-09-02 13:40:20|114.06|114.02|113.98|113.94|114.06|114.02|113.96|113.92|5520
1630590030000|2021-09-02 13:40:30|114||114||114||114||0
1630590050000|2021-09-02 13:40:50|113.98|113.92|114|113.94|114|113.94|113.92|113.86|8120
1630590060000|2021-09-02 13:41:00|114.02|113.96|114.08|114.02|114.08|114.04|114|113.96|5473
1630590070000|2021-09-02 13:41:10|114.06|114|114.04|113.98|114.08|114|114.04|113.98|5266
1630590080000|2021-09-02 13:41:20||114||114||114||113.96|0
1630590090000|2021-09-02 13:41:30|114.02|113.98|113.92|113.88|114.02|113.98|113.92|113.88|4743
1630590100000|2021-09-02 13:41:40|113.94||113.92||113.96||113.92||0
1630590110000|2021-09-02 13:41:50|113.9|113.86|113.88|113.84|113.9|113.86|113.86|113.84|11923
1630590120000|2021-09-02 13:42:00|113.9|113.86|113.9|113.84|113.94|113.88|113.9|113.84|11523
1630590130000|2021-09-02 13:42:10|113.88|113.88|113.86|113.8|113.88|113.88|113.84|113.78|3871
1630590140000|2021-09-02 13:42:20|113.88|113.82|113.88|113.82|113.9|113.86|113.88|113.82|7188
1630590150000|2021-09-02 13:42:30|113.86|113.78|113.82|113.8|113.86|113.82|113.8|113.76|55073
1630590160000|2021-09-02 13:42:40|113.84||113.82||113.84||113.82||0
1630590180000|2021-09-02 13:43:00|113.8|113.78|113.72|113.68|113.8|113.78|113.72|113.68|11928
1630590190000|2021-09-02 13:43:10|113.74|113.7|113.72|113.7|113.74|113.7|113.72|113.7|176
1630590210000|2021-09-02 13:43:30|113.7|113.68|113.8|113.72|113.8|113.74|113.7|113.66|15195
1630590220000|2021-09-02 13:43:40|113.78|113.74|113.78|113.74|113.78|113.74|113.76|113.74|4369
1630590230000|2021-09-02 13:43:50|113.76|113.72|113.76|113.7|113.76|113.72|113.74|113.7|16466
1630590240000|2021-09-02 13:44:00|113.74|113.68|113.72|113.68|113.78|113.72|113.72|113.68|11728
1630590250000|2021-09-02 13:44:10||113.7||113.7||113.7||113.7|0
1630590280000|2021-09-02 13:44:40|113.76|113.72|113.76|113.72|113.76|113.72|113.74|113.7|24137
1630590300000|2021-09-02 13:45:00|113.78|113.74|113.84|113.78|113.84|113.78|113.78|113.74|8264
1630590310000|2021-09-02 13:45:10|113.86|113.8|113.9|113.86|113.92|113.88|113.86|113.8|7446
1630590320000|2021-09-02 13:45:20|113.92|113.88|113.92|113.88|113.94|113.88|113.92|113.86|0
1630590330000|2021-09-02 13:45:30|113.9|113.86|113.88|113.86|113.9|113.86|113.88|113.86|0
1630590340000|2021-09-02 13:45:40|113.86|113.84|113.92|113.88|113.92|113.88|113.84|113.78|7702
1630590350000|2021-09-02 13:45:50|113.94|113.86|113.94|113.9|113.94|113.9|113.94|113.86|0
1630590360000|2021-09-02 13:46:00|113.96|113.92|114|113.94|114.02|113.94|113.96|113.92|2432
1630590370000|2021-09-02 13:46:10|113.98|113.92|113.96|113.94|113.98|113.94|113.96|113.92|128
1630590390000|2021-09-02 13:46:30|113.98|113.96|114.02|113.96|114.02|113.98|113.98|113.94|7410
1630590400000|2021-09-02 13:46:40|114|113.98|114.06|114.02|114.1|114.04|114|113.98|11758
1630590410000|2021-09-02 13:46:50|114.04|114|114.02|113.96|114.04|114|114|113.96|3395
1630590420000|2021-09-02 13:47:00|114|113.98|114|113.94|114.02|113.98|113.98|113.94|3221
1630590440000|2021-09-02 13:47:20|113.98|113.92|113.92|113.9|113.98|113.92|113.92|113.86|5555
1630590460000|2021-09-02 13:47:40|113.9|113.88|113.88|113.84|113.9|113.88|113.86|113.82|15639
1630590470000|2021-09-02 13:47:50|113.9|113.86|113.88|113.84|113.9|113.88|113.88|113.8|2339
1630590490000|2021-09-02 13:48:10|113.86||113.86||113.86||113.86||2192
1630590500000|2021-09-02 13:48:20|||||||||766
1630590510000|2021-09-02 13:48:30|113.88|113.86|113.92|113.86|113.94|113.86|113.88|113.84|31
1630590540000|2021-09-02 13:49:00|113.9||113.9||113.9||113.88||926
1630590550000|2021-09-02 13:49:10|113.92|113.88|113.84|113.8|113.94|113.9|113.84|113.78|4188
1630590560000|2021-09-02 13:49:20|113.86|113.78|113.88|113.82|113.88|113.82|113.82|113.78|1868
1630590570000|2021-09-02 13:49:30||113.84||113.82||113.84||113.82|0
1630590580000|2021-09-02 13:49:40|113.86|113.8|113.82|113.76|113.86|113.8|113.8|113.76|2095
1630590590000|2021-09-02 13:49:50|113.8|113.74|113.8|113.74|113.8|113.74|113.8|113.72|3223
1630590600000|2021-09-02 13:50:00|113.82|113.76|113.8|113.76|113.82|113.76|113.8|113.76|0
1630590610000|2021-09-02 13:50:10|113.82|113.78|113.88|113.82|113.88|113.82|113.82|113.78|5903
1630590620000|2021-09-02 13:50:20|113.86|113.8|113.8|113.74|113.86|113.8|113.78|113.72|9186
1630590630000|2021-09-02 13:50:30|113.82|113.76|113.68|113.62|113.82|113.78|113.66|113.62|37788
1630590640000|2021-09-02 13:50:40|113.7|113.64|113.76|113.7|113.76|113.7|113.7|113.64|42163
1630590650000|2021-09-02 13:50:50|113.74|113.68|113.7|113.64|113.74|113.68|113.68|113.62|5607
1630590660000|2021-09-02 13:51:00|113.68|113.62|113.68|113.62|113.68|113.64|113.66|113.62|23
1630590670000|2021-09-02 13:51:10|113.66||113.68||113.68||113.66||0
1630590680000|2021-09-02 13:51:20|113.72|113.64|113.78|113.72|113.78|113.72|113.7|113.64|1324
1630590690000|2021-09-02 13:51:30|113.8|113.74|113.84|113.76|113.84|113.76|113.78|113.74|0
1630590700000|2021-09-02 13:51:40|113.82|113.74|113.8|113.76|113.82|113.76|113.78|113.74|15289
1630590710000|2021-09-02 13:51:50|113.78||113.8||113.8||113.78||0
1630590720000|2021-09-02 13:52:00|113.78|113.74|113.74|113.7|113.78|113.74|113.74|113.68|3058
1630590730000|2021-09-02 13:52:10|113.76|113.72|113.84|113.78|113.86|113.8|113.76|113.72|15375
1630590740000|2021-09-02 13:52:20|113.86|113.8|113.88|113.82|113.88|113.82|113.86|113.8|0
1630590750000|2021-09-02 13:52:30|||||||||5226
1630590760000|2021-09-02 13:52:40|113.9|113.84|113.94|113.9|113.94|113.9|113.9|113.84|0
1630590770000|2021-09-02 13:52:50|113.96|113.88|113.94|113.88|113.96|113.88|113.92|113.88|27
1630590780000|2021-09-02 13:53:00||113.9||113.9||113.9||113.9|0
1630590790000|2021-09-02 13:53:10|113.96|113.92|113.96|113.9|113.98|113.92|113.94|113.9|877
1630590800000|2021-09-02 13:53:20|||||||||52830
1630590810000|2021-09-02 13:53:30|113.94|113.88|113.92|113.88|113.94|113.88|113.92|113.88|5622
1630590820000|2021-09-02 13:53:40|113.94|113.9|113.96|113.9|113.96|113.92|113.94|113.88|4474
1630590840000|2021-09-02 13:54:00|||||||||100
1630590860000|2021-09-02 13:54:20|113.98|113.92|114.02|113.98|114.04|113.98|113.98|113.92|11121
1630590870000|2021-09-02 13:54:30|114.04|114|114.06|114|114.06|114|114.02|113.98|2310
1630590880000|2021-09-02 13:54:40|114.08|114.02|114.08|114.02|114.1|114.04|114.06|114|653
1630590890000|2021-09-02 13:54:50|114.06|114|114.14|114.06|114.14|114.06|114.04|114|4712
1630590900000|2021-09-02 13:55:00|114.12|114.08|114.12|114.08|114.14|114.1|114.1|114.08|56
1630590910000|2021-09-02 13:55:10|114.1|114.06|114.08|114.02|114.1|114.06|114.06|114.02|10496
1630590930000|2021-09-02 13:55:30|114.1|114.04|114.14|114.08|114.16|114.08|114.1|114.04|6145
1630590940000|2021-09-02 13:55:40|114.16|114.1|114.14|114.08|114.24|114.16|114.14|114.08|13387
1630590950000|2021-09-02 13:55:50|114.12|114.06|114.04|113.98|114.12|114.06|114.04|113.96|5899
1630590970000|2021-09-02 13:56:10|114.02|113.96|113.94|113.88|114.02|113.96|113.94|113.88|5402
1630590980000|2021-09-02 13:56:20|113.92|113.86|113.92|113.86|113.92|113.86|113.9|113.84|0
1630590990000|2021-09-02 13:56:30|113.9|113.88|113.86|113.82|113.9|113.88|113.86|113.82|0
1630591000000|2021-09-02 13:56:40|113.88|113.84|113.88|113.84|113.94|113.86|113.88|113.84|10021
1630591010000|2021-09-02 13:56:50|113.86|113.82|113.84|113.8|113.86|113.82|113.84|113.8|5003
1630591020000|2021-09-02 13:57:00|113.88|113.82|113.86|113.82|113.88|113.84|113.86|113.8|7197
1630591040000|2021-09-02 13:57:20|||||||||2000
1630591050000|2021-09-02 13:57:30|113.84|113.8|113.84|113.8|113.84|113.82|113.82|113.8|7798
1630591070000|2021-09-02 13:57:50|113.82||113.84||113.84||113.82||0
1630591080000|2021-09-02 13:58:00|113.86|113.82|113.92|113.84|113.94|113.84|113.86|113.82|5005
1630591090000|2021-09-02 13:58:10|113.94|113.86|113.92|113.88|113.96|113.92|113.92|113.86|5285
1630591110000|2021-09-02 13:58:30||113.9||113.9||113.9||113.9|10160
1630591140000|2021-09-02 13:59:00|113.9|113.88|113.92|113.88|113.92|113.88|113.9|113.88|918
1630591150000|2021-09-02 13:59:10|113.9||113.92||113.92||113.9||44
1630591160000|2021-09-02 13:59:20|113.9||113.9||113.9||113.9||0
1630591170000|2021-09-02 13:59:30|113.92|113.9|113.98|113.94|114|113.94|113.92|113.9|3367
1630591180000|2021-09-02 13:59:40|113.96||113.96||113.96||113.96||0
1630591190000|2021-09-02 13:59:50|113.98||113.98||113.98||113.98||0
1630591200000|2021-09-02 14:00:00|114|113.96|114|113.96|114.04|113.96|114|113.96|364
1630591210000|2021-09-02 14:00:10||113.94||113.96||113.96||113.94|0
1630591220000|2021-09-02 14:00:20|113.98|113.94|113.96|113.94|113.98|113.94|113.96|113.94|50
1630591230000|2021-09-02 14:00:30|113.98|113.96|113.98|113.94|114|113.96|113.98|113.94|539
1630591250000|2021-09-02 14:00:50|113.96||113.98||113.98||113.96||0
1630591260000|2021-09-02 14:01:00|113.96||113.96||113.96||113.96||0
1630591270000|2021-09-02 14:01:10||113.92||113.94||113.94||113.92|4966
1630591280000|2021-09-02 14:01:20|113.98|113.96|114|113.94|114|113.96|113.98|113.94|9043
1630591290000|2021-09-02 14:01:30||113.96||113.96||113.96||113.94|2000
1630591320000|2021-09-02 14:02:00|113.98|113.94|113.96|113.94|113.98|113.94|113.96|113.92|35282
1630591340000|2021-09-02 14:02:20|113.94|113.92|113.96|113.9|113.96|113.94|113.92|113.88|11749
1630591350000|2021-09-02 14:02:30|113.94|113.88|114|113.94|114|113.94|113.94|113.88|1507
1630591360000|2021-09-02 14:02:40|||||||||3059
1630591370000|2021-09-02 14:02:50|113.98|113.92|113.9|113.88|113.98|113.92|113.9|113.84|9059
1630591380000|2021-09-02 14:03:00|113.92|113.84|113.9|113.88|113.92|113.88|113.9|113.84|0
1630591390000|2021-09-02 14:03:10|113.92|113.84|113.94|113.9|113.94|113.9|113.9|113.84|14144
1630591400000|2021-09-02 14:03:20|113.96|113.92|113.96|113.94|114.02|113.96|113.96|113.92|2935
1630591410000|2021-09-02 14:03:30|113.98|113.92|113.96|113.94|114|113.94|113.96|113.9|2990
1630591420000|2021-09-02 14:03:40|113.98||113.96||113.98||113.96||0
1630591440000|2021-09-02 14:04:00|||||||||87
1630591460000|2021-09-02 14:04:20|113.98|113.96|114.04|113.98|114.04|113.98|113.98|113.96|6975
1630591470000|2021-09-02 14:04:30|114.02|113.96|114|113.94|114.02|113.96|113.96|113.94|5797
1630591480000|2021-09-02 14:04:40|114.02|113.96|113.96|113.94|114.02|113.96|113.96|113.9|8
1630591500000|2021-09-02 14:05:00|113.98|113.96|114|113.94|114|113.96|113.96|113.94|8069
1630591510000|2021-09-02 14:05:10|113.98|113.96|113.98|113.96|114|113.96|113.96|113.96|188
1630591520000|2021-09-02 14:05:20|||||||||5397
1630591530000|2021-09-02 14:05:30|114|113.98|114.04|114|114.04|114.02|114|113.98|5687
1630591560000|2021-09-02 14:06:00|114.06|114.02|114.04|114|114.1|114.04|114.04|114|467
1630591570000|2021-09-02 14:06:10|114.06|114.02|114.1|114.06|114.1|114.08|114.06|114.02|2557
1630591590000|2021-09-02 14:06:30|||||||||66155
1630591600000|2021-09-02 14:06:40|114.04|114.04|114.04|114|114.08|114.04|114.04|114|59057
1630591620000|2021-09-02 14:07:00|114.02|113.98|114.04|114|114.04|114|114.02|113.98|5120
1630591630000|2021-09-02 14:07:10|114.02|113.98|114.04|114|114.04|114|114.02|113.98|9
1630591650000|2021-09-02 14:07:30|114.02|113.98|114.02|113.98|114.02|113.98|114|113.98|2873
1630591660000|2021-09-02 14:07:40|114||114.02||114.02||114||2189
1630591670000|2021-09-02 14:07:50|114|113.96|114|113.98|114.02|113.98|114|113.96|0
1630591700000|2021-09-02 14:08:20|113.98|113.96|113.94|113.88|114|113.96|113.94|113.88|14306
1630591710000|2021-09-02 14:08:30|113.98|113.9|113.96|113.92|113.98|113.94|113.96|113.9|7364
1630591720000|2021-09-02 14:08:40|||||||||1413
1630591730000|2021-09-02 14:08:50|113.98|113.9|114.08|114.02|114.08|114.02|113.98|113.9|25961
1630591740000|2021-09-02 14:09:00|114.04|114.04|114.08|114.02|114.08|114.04|114.04|114.02|1526
1630591750000|2021-09-02 14:09:10|114.06||114.04||114.06||114.04||0
1630591760000|2021-09-02 14:09:20|114.02|114|113.98|113.94|114.04|114|113.98|113.92|14318
1630591770000|2021-09-02 14:09:30|113.96|113.92|113.96|113.88|113.96|113.92|113.94|113.88|1418
1630591780000|2021-09-02 14:09:40||113.9||113.94||113.94||113.9|0
1630591790000|2021-09-02 14:09:50|113.94|113.92|113.92|113.84|113.94|113.92|113.92|113.84|1123
1630591800000|2021-09-02 14:10:00|113.9|113.86|113.9|113.88|113.92|113.88|113.88|113.84|1434
1630591810000|2021-09-02 14:10:10|113.92|113.84|113.9|113.84|113.92|113.84|113.88|113.84|1
1630591820000|2021-09-02 14:10:20|113.88|113.88|113.9|113.84|113.9|113.88|113.88|113.84|27
1630591830000|2021-09-02 14:10:30|113.88|113.82|113.86|113.8|113.88|113.84|113.82|113.8|11002
1630591840000|2021-09-02 14:10:40|113.84|113.82|113.84|113.82|113.86|113.82|113.82|113.8|121
1630591850000|2021-09-02 14:10:50|113.86|113.84|113.84|113.82|113.86|113.84|113.84|113.82|347
1630591860000|2021-09-02 14:11:00|113.86|113.84|113.98|113.9|113.98|113.9|113.86|113.84|3828
1630591870000|2021-09-02 14:11:10|113.96||113.98||113.98||113.96||3160
1630591880000|2021-09-02 14:11:20|114|113.92|114.04|113.98|114.08|114.02|113.98|113.92|1547
1630591890000|2021-09-02 14:11:30||114||114||114||114|100
1630591900000|2021-09-02 14:11:40|114.02|113.98|114.04|114|114.04|114|114.02|113.98|0
1630591910000|2021-09-02 14:11:50|114.02|114.02|114.02|113.98|114.02|114.02|114.02|113.98|3523
1630591920000|2021-09-02 14:12:00|114|113.94|114.04|113.98|114.04|113.98|114|113.94|8695
1630591930000|2021-09-02 14:12:10|114.02|113.96|114|113.98|114.04|114|114|113.96|66973
1630591940000|2021-09-02 14:12:20|113.98|113.94|113.94|113.92|113.98|113.94|113.94|113.9|7
1630591950000|2021-09-02 14:12:30|113.92|113.88|113.92|113.9|113.92|113.9|113.92|113.86|195
1630591960000|2021-09-02 14:12:40|113.9|113.88|113.92|113.88|113.94|113.88|113.9|113.88|2570
1630591970000|2021-09-02 14:12:50|113.94|113.9|113.96|113.92|113.96|113.92|113.94|113.9|7266
1630591980000|2021-09-02 14:13:00|113.94|113.94|113.94|113.92|113.96|113.94|113.94|113.92|2468
1630591990000|2021-09-02 14:13:10|113.96|113.9|113.92|113.88|113.96|113.9|113.92|113.88|69
1630592000000|2021-09-02 14:13:20|113.9|113.9|113.86|113.8|113.9|113.9|113.84|113.8|10662
1630592010000|2021-09-02 14:13:30|113.84|113.78|113.8|113.78|113.84|113.78|113.8|113.78|3200
1630592020000|2021-09-02 14:13:40|113.78|113.76|113.8|113.78|113.8|113.78|113.78|113.74|8189
1630592030000|2021-09-02 14:13:50|113.82|113.8|113.82|113.78|113.84|113.8|113.8|113.74|7829
1630592050000|2021-09-02 14:14:10|113.8|113.8|113.86|113.82|113.86|113.84|113.8|113.8|5226
1630592060000|2021-09-02 14:14:20|113.84|113.8|113.86|113.8|113.86|113.8|113.82|113.78|552
1630592070000|2021-09-02 14:14:30|||||||||510
1630592090000|2021-09-02 14:14:50|113.84|113.82|113.84|113.8|113.86|113.84|113.84|113.8|4384
1630592100000|2021-09-02 14:15:00|||||||||1748
1630592110000|2021-09-02 14:15:10|113.86|113.84|113.88|113.82|113.9|113.86|113.86|113.8|16878
1630592120000|2021-09-02 14:15:20|113.86||113.88||113.88||113.84||954
1630592130000|2021-09-02 14:15:30|113.86|113.8|113.82|113.78|113.86|113.8|113.82|113.78|2310
1630592140000|2021-09-02 14:15:40|113.8|113.8|113.78|113.76|113.8|113.8|113.78|113.74|4270
1630592160000|2021-09-02 14:16:00|113.82|113.74|113.78|113.76|113.82|113.76|113.78|113.74|2587
1630592170000|2021-09-02 14:16:10|||||||||11396
1630592180000|2021-09-02 14:16:20|113.76|113.74|113.78|113.74|113.8|113.76|113.76|113.72|21730
1630592190000|2021-09-02 14:16:30|113.76|113.72|113.78|113.74|113.78|113.74|113.76|113.72|0
1630592210000|2021-09-02 14:16:50|113.8|113.76|113.82|113.76|113.82|113.76|113.78|113.76|16473
1630592230000|2021-09-02 14:17:10|113.84|113.78|113.84|113.82|113.86|113.82|113.84|113.78|5968
1630592240000|2021-09-02 14:17:20|113.86|113.84|113.86|113.82|113.86|113.84|113.86|113.8|817
1630592250000|2021-09-02 14:17:30|113.84|113.8|113.86|113.82|113.86|113.82|113.82|113.78|3909
1630592270000|2021-09-02 14:17:50||113.84||113.84||113.84||113.84|0
1630592280000|2021-09-02 14:18:00|113.9|113.86|113.92|113.88|113.94|113.9|113.9|113.84|1367
1630592290000|2021-09-02 14:18:10|113.94|113.86|113.94|113.9|113.94|113.9|113.88|113.84|10049
1630592300000|2021-09-02 14:18:20|113.92|113.88|113.9|113.88|113.92|113.88|113.9|113.88|17000
1630592310000|2021-09-02 14:18:30|113.92||113.92||113.92||113.92||500
1630592320000|2021-09-02 14:18:40|113.94|113.9|113.92|113.88|113.94|113.92|113.92|113.88|3609
1630592330000|2021-09-02 14:18:50|113.9|113.86|113.9|113.88|113.9|113.88|113.9|113.84|5583
1630592350000|2021-09-02 14:19:10|113.88|113.86|113.9|113.88|113.9|113.88|113.88|113.86|2001
1630592360000|2021-09-02 14:19:20|113.88|113.86|113.88|113.84|113.88|113.86|113.86|113.84|5024
1630592370000|2021-09-02 14:19:30|113.86|113.82|113.86|113.84|113.86|113.84|113.86|113.82|3351
1630592390000|2021-09-02 14:19:50|113.88|113.86|113.92|113.9|113.94|113.9|113.88|113.84|7605
1630592400000|2021-09-02 14:20:00|113.94||113.94||113.94||113.94||8723
1630592420000|2021-09-02 14:20:20|||||||||165
1630592430000|2021-09-02 14:20:30|113.92|113.88|113.9|113.86|113.92|113.88|113.9|113.86|5870
1630592440000|2021-09-02 14:20:40|113.88|113.84|113.92|113.86|113.92|113.9|113.86|113.82|15770
1630592450000|2021-09-02 14:20:50|113.9|113.9|113.9|113.88|113.94|113.92|113.9|113.86|3699
1630592460000|2021-09-02 14:21:00|113.88|113.86|113.9|113.86|113.9|113.88|113.88|113.86|6554
1630592470000|2021-09-02 14:21:10|||||||||70269
1630592490000|2021-09-02 14:21:30|113.92|113.88|113.94|113.88|113.94|113.9|113.92|113.88|2543
1630592500000|2021-09-02 14:21:40|113.96|113.9|113.94|113.88|113.98|113.92|113.86|113.82|63846
1630592520000|2021-09-02 14:22:00|113.96|113.9|113.98|113.92|113.98|113.92|113.96|113.9|1007
1630592530000|2021-09-02 14:22:10|114|113.94|114|113.96|114|113.96|113.98|113.94|2000
1630592540000|2021-09-02 14:22:20|114.02|113.98|114.06|114.02|114.06|114.02|114.02|113.98|2944
1630592550000|2021-09-02 14:22:30|114.04|113.98|114.04|114|114.04|114|114.02|113.98|117
1630592560000|2021-09-02 14:22:40|114.06|114.02|114.06|114.02|114.06|114.02|114.04|114|0
1630592570000|2021-09-02 14:22:50|114.08|114.04|114.16|114.1|114.16|114.1|114.08|114.04|2951
1630592580000|2021-09-02 14:23:00|114.14||114.14||114.14||114.12||0
1630592590000|2021-09-02 14:23:10|114.16|114.12|114.16|114.12|114.16|114.12|114.16|114.1|0
1630592600000|2021-09-02 14:23:20|114.14|114.1|114.12|114.08|114.14|114.1|114.1|114.08|9014
1630592610000|2021-09-02 14:23:30|114.1||114.12||114.12||114.1||4827
1630592620000|2021-09-02 14:23:40|114.14|114.1|114.14|114.1|114.14|114.12|114.12|114.08|2713
1630592640000|2021-09-02 14:24:00|114.08|114.08|114.08|114.04|114.12|114.08|114.08|114.04|68000
1630592650000|2021-09-02 14:24:10|114.06|114|114.06|114|114.06|114.02|114.02|113.98|3594
1630592660000|2021-09-02 14:24:20||114.02||114.02||114.02||114|0
1630592670000|2021-09-02 14:24:30|114.08|114.04|114.1|114.06|114.12|114.08|114.08|114.04|14203
1630592680000|2021-09-02 14:24:40|114.08|114.04|114.06|114|114.08|114.04|114.06|114|5786
1630592690000|2021-09-02 14:24:50|114.04||114.04||114.06||114.04||0
1630592700000|2021-09-02 14:25:00|114.06|114.02|114.06|114.02|114.08|114.04|114.06|114|356
1630592730000|2021-09-02 14:25:30|114.04|114|114.02|114|114.04|114|114.02|113.98|2577
1630592740000|2021-09-02 14:25:40|114|113.98|114|113.96|114.02|113.98|113.98|113.94|4620
1630592750000|2021-09-02 14:25:50|||||||||19192
1630592760000|2021-09-02 14:26:00|113.98|113.94|113.98|113.94|114|113.96|113.98|113.92|4165
1630592770000|2021-09-02 14:26:10||113.96||113.96||113.96||113.96|1047
1630592780000|2021-09-02 14:26:20|113.96|113.94|113.92|113.88|113.96|113.94|113.92|113.88|12114
1630592790000|2021-09-02 14:26:30||113.86||113.88||113.88||113.86|550
1630592810000|2021-09-02 14:26:50|113.9|113.86|113.94|113.9|113.94|113.92|113.9|113.86|10198
1630592830000|2021-09-02 14:27:10|113.96|113.92|114.02|113.98|114.02|113.98|113.96|113.92|41598
1630592840000|2021-09-02 14:27:20|114.04|114|114.08|114.02|114.1|114.04|114.04|114|6706
1630592850000|2021-09-02 14:27:30|114.06|114.04|114.1|114.04|114.1|114.04|114.06|114.02|2025
1630592860000|2021-09-02 14:27:40|114.08|114.02|114.1|114.04|114.12|114.08|114.06|114|2871
1630592870000|2021-09-02 14:27:50|114.08||114.1||114.1||114.08||0
1630592880000|2021-09-02 14:28:00|114.08||114.08||114.08||114.08||0
1630592890000|2021-09-02 14:28:10|114.1|114.06|114.1|114.06|114.1|114.06|114.1|114.06|500
1630592900000|2021-09-02 14:28:20|||||||||4357
1630592920000|2021-09-02 14:28:40|114.08|114.04|114.1|114.04|114.12|114.04|114.04|114.02|11681
1630592930000|2021-09-02 14:28:50|114.08||114.1||114.1||114.08||0
1630592940000|2021-09-02 14:29:00|114.08||114.1||114.1||114.08||331
1630592950000|2021-09-02 14:29:10|114.12||114.1||114.12||114.1||0
1630592960000|2021-09-02 14:29:20|114.12|114.06|114.12|114.1|114.16|114.1|114.1|114.06|2929
1630592970000|2021-09-02 14:29:30|114.14||114.12||114.14||114.12||2034
1630593000000|2021-09-02 14:30:00|114.16|114.12|114.14|114.1|114.16|114.12|114.12|114.1|377
1630593010000|2021-09-02 14:30:10|114.12|114.08|114.14|114.08|114.14|114.08|114.1|114.08|7669
1630593020000|2021-09-02 14:30:20|114.12|114.1|114.14|114.1|114.14|114.1|114.12|114.1|574
1630593030000|2021-09-02 14:30:30|114.16|114.08|114.16|114.1|114.16|114.1|114.16|114.08|0
1630593040000|2021-09-02 14:30:40|114.14||114.14||114.14||114.14||0
1630593060000|2021-09-02 14:31:00|114.16|114.12|114.16|114.12|114.16|114.14|114.16|114.12|3255
1630593070000|2021-09-02 14:31:10|114.14||114.16||114.16||114.14||0
1630593080000|2021-09-02 14:31:20|114.14|114.1|114.14|114.1|114.14|114.1|114.14|114.08|4339
1630593090000|2021-09-02 14:31:30|114.16|114.12|114.16|114.12|114.16|114.12|114.16|114.12|5
1630593100000|2021-09-02 14:31:40|114.14||114.14||114.14||114.14||0
1630593120000|2021-09-02 14:32:00|114.16|114.14|114.18|114.14|114.18|114.14|114.16|114.12|1437
1630593130000|2021-09-02 14:32:10|114.16|114.12|114.16|114.12|114.16|114.12|114.14|114.12|4795
1630593140000|2021-09-02 14:32:20|||||||||350
1630593150000|2021-09-02 14:32:30|114.14|114.1|114.12|114.08|114.16|114.1|114.12|114.08|6877
1630593170000|2021-09-02 14:32:50||114.1||114.1||114.1||114.1|0
1630593180000|2021-09-02 14:33:00||114.08||114.08||114.08||114.08|0
1630593190000|2021-09-02 14:33:10|114.14|114.1|114.18|114.14|114.18|114.14|114.12|114.1|6923
1630593220000|2021-09-02 14:33:40|||||||||6974
1630593240000|2021-09-02 14:34:00|||||||||2000
1630593260000|2021-09-02 14:34:20|114.2|114.16|114.24|114.2|114.26|114.22|114.2|114.16|16891
1630593270000|2021-09-02 14:34:30||114.22||114.22||114.22||114.22|0
1630593280000|2021-09-02 14:34:40|114.26|114.24|114.28|114.22|114.3|114.24|114.26|114.22|1511
1630593300000|2021-09-02 14:35:00||114.24||114.24||114.24||114.24|0
1630593370000|2021-09-02 14:36:10|114.26||114.28||114.28||114.26||50
1630593380000|2021-09-02 14:36:20|114.3|114.26|114.3|114.26|114.3|114.28|114.28|114.26|6630
1630593400000|2021-09-02 14:36:40|114.28|114.24|114.28|114.24|114.3|114.24|114.26|114.22|13044
1630593410000|2021-09-02 14:36:50|114.26|114.22|114.26|114.22|114.26|114.22|114.24|114.22|1113
1630593420000|2021-09-02 14:37:00|114.28|114.24|114.3|114.26|114.3|114.26|114.28|114.24|10746
1630593430000|2021-09-02 14:37:10|114.32|114.28|114.32|114.28|114.32|114.28|114.3|114.28|2603
1630593450000|2021-09-02 14:37:30|114.3||114.3||114.32||114.3||0
1630593460000|2021-09-02 14:37:40|114.32||114.32||114.32||114.32||25
1630593480000|2021-09-02 14:38:00|114.3||114.3||114.3||114.3||90
1630593490000|2021-09-02 14:38:10|114.32|114.3|114.34|114.3|114.36|114.3|114.32|114.3|0
1630593500000|2021-09-02 14:38:20|114.32|114.28|114.3|114.26|114.32|114.28|114.28|114.26|10424
1630593510000|2021-09-02 14:38:30|114.28|114.24|114.26|114.24|114.28|114.24|114.26|114.24|501
1630593520000|2021-09-02 14:38:40|114.28|114.26|114.3|114.26|114.3|114.26|114.28|114.24|2157
1630593530000|2021-09-02 14:38:50|114.28|114.24|114.28|114.24|114.3|114.24|114.28|114.24|2000
1630593540000|2021-09-02 14:39:00|114.3||114.3||114.3||114.3||312
1630593550000|2021-09-02 14:39:10|114.28||114.28||114.28||114.28||25
1630593560000|2021-09-02 14:39:20|114.26|114.26|114.3|114.26|114.3|114.26|114.26|114.24|436
1630593590000|2021-09-02 14:39:50|||||||||4005
1630593610000|2021-09-02 14:40:10|114.28|114.24|114.24|114.2|114.28|114.24|114.22|114.2|20524
1630593660000|2021-09-02 14:41:00|||||||||1500
1630593670000|2021-09-02 14:41:10|114.26|114.22|114.24|114.2|114.26|114.22|114.24|114.2|2606
1630593680000|2021-09-02 14:41:20|114.26|114.22|114.24|114.2|114.26|114.22|114.24|114.2|2699
1630593700000|2021-09-02 14:41:40|114.22|114.18|114.22|114.18|114.22|114.18|114.2|114.18|3981
1630593710000|2021-09-02 14:41:50|114.2|114.16|114.18|114.14|114.2|114.16|114.16|114.14|11663
1630593750000|2021-09-02 14:42:30|114.16|114.12|114.08|114.06|114.16|114.12|114.08|114.04|5853
1630593770000|2021-09-02 14:42:50|114.1|114.08|114.08|114.06|114.12|114.08|114.08|114.04|32617
1630593780000|2021-09-02 14:43:00|114.1|114.08|114.12|114.08|114.12|114.08|114.08|114.08|6122
1630593790000|2021-09-02 14:43:10||114.1||114.1||114.1||114.1|10
1630593800000|2021-09-02 14:43:20|114.14|114.08|114.1|114.04|114.14|114.08|114.08|114.04|34131
1630593810000|2021-09-02 14:43:30|114.08|114.06|114.08|114.06|114.08|114.06|114.08|114.06|0
1630593820000|2021-09-02 14:43:40|114.06|114.04|114.06|114.02|114.06|114.04|114.04|114.02|9512
1630593830000|2021-09-02 14:43:50||114.04||114.04||114.04||114.04|140
1630593840000|2021-09-02 14:44:00||114.02||114.02||114.02||114.02|2421
1630593860000|2021-09-02 14:44:20||114||114.02||114.02||114|15
1630593880000|2021-09-02 14:44:40|||||||||500
1630593890000|2021-09-02 14:44:50|114.04|114|114|113.96|114.04|114|113.98|113.96|21667
1630593900000|2021-09-02 14:45:00|113.98|113.94|113.98|113.96|113.98|113.96|113.98|113.94|8
1630593910000|2021-09-02 14:45:10|113.96|113.94|113.96|113.9|113.96|113.94|113.94|113.9|12748
1630593930000|2021-09-02 14:45:30||113.92||113.92||113.92||113.92|142
1630593960000|2021-09-02 14:46:00||113.9||113.9||113.9||113.9|0
1630593970000|2021-09-02 14:46:10|113.94|113.92|113.9|113.88|113.94|113.92|113.9|113.84|2539
1630593980000|2021-09-02 14:46:20|113.92|113.9|113.92|113.88|113.94|113.9|113.9|113.88|7140
1630593990000|2021-09-02 14:46:30|113.9||113.9||113.9||113.9||0
1630594000000|2021-09-02 14:46:40|113.92|113.86|113.9|113.86|113.92|113.86|113.9|113.84|52
1630594020000|2021-09-02 14:47:00|113.88|113.84|113.92|113.88|113.92|113.88|113.88|113.82|18210
1630594040000|2021-09-02 14:47:20|113.9||113.9||113.9||113.9||4360
1630594060000|2021-09-02 14:47:40|||||||||5905
1630594070000|2021-09-02 14:47:50|113.92|113.9|113.92|113.9|113.96|113.92|113.92|113.86|6774
1630594080000|2021-09-02 14:48:00|113.9|113.88|113.92|113.88|113.96|113.9|113.9|113.86|8143
1630594090000|2021-09-02 14:48:10|113.94|113.9|113.96|113.9|113.96|113.92|113.94|113.9|70
1630594100000|2021-09-02 14:48:20|113.94|113.88|113.96|113.9|113.96|113.9|113.92|113.88|6196
1630594110000|2021-09-02 14:48:30||113.92||113.92||113.92||113.9|2000
1630594130000|2021-09-02 14:48:50|113.94|113.9|113.94|113.9|113.94|113.9|113.94|113.88|5
1630594140000|2021-09-02 14:49:00|113.96|113.92|113.94|113.92|113.96|113.94|113.94|113.9|2794
1630594150000|2021-09-02 14:49:10|113.92|113.9|113.86|113.82|113.96|113.9|113.86|113.82|16454
1630594160000|2021-09-02 14:49:20|113.88|113.84|113.88|113.84|113.88|113.84|113.88|113.82|0
1630594170000|2021-09-02 14:49:30||113.82||113.84||113.84||113.82|0
1630594180000|2021-09-02 14:49:40|||||||||500
1630594200000|2021-09-02 14:50:00|113.9|113.88|113.88|113.82|113.9|113.88|113.84|113.82|5191
1630594210000|2021-09-02 14:50:10||113.84||113.84||113.84||113.84|0
1630594220000|2021-09-02 14:50:20|113.86||113.86||113.86||113.86||21
1630594230000|2021-09-02 14:50:30|113.88|113.82|113.86|113.82|113.9|113.84|113.86|113.82|12801
1630594240000|2021-09-02 14:50:40|113.84|113.8|113.82|113.8|113.86|113.82|113.82|113.8|18917
1630594250000|2021-09-02 14:50:50|113.86|113.82|113.86|113.82|113.86|113.82|113.86|113.82|320
1630594260000|2021-09-02 14:51:00|113.84|113.8|113.84|113.82|113.88|113.82|113.84|113.8|3680
1630594270000|2021-09-02 14:51:10|113.88|113.84|113.88|113.82|113.9|113.86|113.86|113.82|8858
1630594280000|2021-09-02 14:51:20|113.86|113.8|113.84|113.82|113.86|113.82|113.84|113.8|15109
1630594310000|2021-09-02 14:51:50|113.86||113.86||113.88||113.86||545
1630594320000|2021-09-02 14:52:00|113.84|113.8|113.82|113.8|113.86|113.82|113.82|113.8|13034
1630594330000|2021-09-02 14:52:10|113.84|113.78|113.8|113.76|113.84|113.78|113.78|113.76|17170
1630594340000|2021-09-02 14:52:20|113.78||113.78||113.8||113.78||1873
1630594350000|2021-09-02 14:52:30|113.8|113.78|113.82|113.78|113.82|113.8|113.8|113.78|4731
1630594360000|2021-09-02 14:52:40|113.84|113.8|113.84|113.82|113.88|113.84|113.84|113.8|19254
1630594370000|2021-09-02 14:52:50|113.82|113.8|113.82|113.78|113.82|113.8|113.82|113.78|18324
1630594380000|2021-09-02 14:53:00|113.8||113.8||113.8||113.8||0
1630594390000|2021-09-02 14:53:10|113.82|113.8|113.84|113.8|113.86|113.8|113.82|113.8|2027
1630594410000|2021-09-02 14:53:30|113.86|113.82|113.82|113.8|113.86|113.82|113.82|113.8|0
1630594420000|2021-09-02 14:53:40|113.86||113.82||113.86||113.82||499
1630594440000|2021-09-02 14:54:00|113.8|113.78|113.82|113.78|113.82|113.78|113.8|113.78|4132
1630594450000|2021-09-02 14:54:10|113.8||113.82||113.82||113.8||0
1630594460000|2021-09-02 14:54:20|113.8|113.76|113.78|113.76|113.8|113.78|113.78|113.76|23258
1630594470000|2021-09-02 14:54:30|||||||||91
1630594490000|2021-09-02 14:54:50|113.8|113.78|113.84|113.78|113.84|113.78|113.8|113.76|7149
1630594500000|2021-09-02 14:55:00|113.82||113.82||113.82||113.82||166
1630594510000|2021-09-02 14:55:10|113.8|113.76|113.82|113.76|113.82|113.78|113.78|113.76|29027
1630594520000|2021-09-02 14:55:20|113.8|113.74|113.7|113.66|113.8|113.74|113.68|113.62|70999
1630594530000|2021-09-02 14:55:30|113.72|113.68|113.72|113.66|113.74|113.7|113.68|113.66|18516
1630594540000|2021-09-02 14:55:40|113.7|113.68|113.72|113.68|113.72|113.7|113.7|113.68|5040
1630594550000|2021-09-02 14:55:50|113.7||113.7||113.7||113.7||9
1630594560000|2021-09-02 14:56:00|113.72|113.7|113.78|113.72|113.78|113.72|113.72|113.7|2755
1630594570000|2021-09-02 14:56:10|113.76|113.7|113.74|113.72|113.76|113.72|113.74|113.7|8940
1630594620000|2021-09-02 14:57:00|113.72|113.7|113.68|113.64|113.74|113.7|113.66|113.64|20497
1630594650000|2021-09-02 14:57:30|113.66|113.62|113.68|113.64|113.68|113.64|113.66|113.62|21402
1630594660000|2021-09-02 14:57:40|113.66||113.66||113.66||113.66||88
1630594670000|2021-09-02 14:57:50|113.68||113.66||113.68||113.66||1500
1630594680000|2021-09-02 14:58:00|113.64|113.62|113.64|113.62|113.68|113.62|113.64|113.62|31100
1630594690000|2021-09-02 14:58:10|||||||||138
1630594710000|2021-09-02 14:58:30|||||||||1752
1630594740000|2021-09-02 14:59:00|113.66|113.64|113.66|113.62|113.68|113.64|113.66|113.62|5790
1630594750000|2021-09-02 14:59:10|113.64||113.64||113.64||113.64||0
1630594760000|2021-09-02 14:59:20|113.62|113.6|113.62|113.6|113.64|113.6|113.62|113.6|20469
1630594770000|2021-09-02 14:59:30|113.64|113.62|113.64|113.62|113.66|113.64|113.64|113.62|4061
1630594780000|2021-09-02 14:59:40|113.62|113.6|113.62|113.6|113.62|113.6|113.62|113.6|8276
1630594790000|2021-09-02 14:59:50|113.64||113.62||113.64||113.62||3969
1630594800000|2021-09-02 15:00:00|113.64|113.62|113.62|113.6|113.64|113.62|113.62|113.6|2521
1630594810000|2021-09-02 15:00:10|113.6|113.58|113.66|113.62|113.66|113.64|113.6|113.58|52039
1630594820000|2021-09-02 15:00:20|||||||||35016
1630594830000|2021-09-02 15:00:30||113.64||113.64||113.64||113.64|3
1630594850000|2021-09-02 15:00:50|113.68|113.66|113.7|113.66|113.72|113.66|113.68|113.64|3805
1630594890000|2021-09-02 15:01:30|113.68|113.64|113.7|113.66|113.72|113.66|113.66|113.64|12896
1630594900000|2021-09-02 15:01:40|113.72|113.68|113.82|113.78|113.82|113.78|113.72|113.68|1648
1630594910000|2021-09-02 15:01:50|113.84|113.8|113.78|113.76|113.84|113.8|113.78|113.76|8311
1630594920000|2021-09-02 15:02:00|113.76|113.74|113.78|113.76|113.8|113.76|113.76|113.74|5167
1630594930000|2021-09-02 15:02:10|||||||||140
1630594940000|2021-09-02 15:02:20|113.76|113.74|113.76|113.74|113.78|113.74|113.76|113.74|1041
1630594950000|2021-09-02 15:02:30|113.74|113.72|113.76|113.72|113.76|113.72|113.74|113.72|7190
1630594970000|2021-09-02 15:02:50|113.74||113.76||113.76||113.74||3210
1630594980000|2021-09-02 15:03:00|113.74|113.7|113.7|113.66|113.76|113.7|113.7|113.66|8848
1630594990000|2021-09-02 15:03:10|113.74|113.68|113.76|113.72|113.76|113.72|113.7|113.68|4932
1630595000000|2021-09-02 15:03:20|113.74|113.74|113.7|113.66|113.74|113.74|113.68|113.66|25173
1630595010000|2021-09-02 15:03:30|||||||||2972
1630595020000|2021-09-02 15:03:40|113.68|113.64|113.66|113.64|113.68|113.64|113.66|113.64|5277
1630595030000|2021-09-02 15:03:50|113.64|113.62|113.64|113.6|113.66|113.62|113.64|113.6|10635
1630595040000|2021-09-02 15:04:00|||||||||1050
1630595050000|2021-09-02 15:04:10|113.66|113.62|113.68|113.66|113.72|113.66|113.66|113.62|8935
1630595060000|2021-09-02 15:04:20|113.7|113.68|113.68|113.66|113.72|113.68|113.68|113.66|2189
1630595070000|2021-09-02 15:04:30|113.7|113.68|113.76|113.72|113.76|113.72|113.7|113.66|14559
1630595080000|2021-09-02 15:04:40|113.74|113.7|113.74|113.7|113.76|113.7|113.74|113.7|11865
1630595100000|2021-09-02 15:05:00|113.76|113.72|113.82|113.78|113.82|113.78|113.76|113.72|7548
1630595110000|2021-09-02 15:05:10|113.84|113.76|113.82|113.78|113.84|113.78|113.78|113.76|1358
1630595120000|2021-09-02 15:05:20|113.84|113.8|113.88|113.82|113.88|113.82|113.84|113.8|1940
1630595130000|2021-09-02 15:05:30||113.84||113.84||113.84||113.84|610
1630595140000|2021-09-02 15:05:40|113.86|113.82|113.88|113.84|113.9|113.84|113.84|113.8|34518
1630595160000|2021-09-02 15:06:00||113.82||113.82||113.82||113.82|0
1630595180000|2021-09-02 15:06:20|113.86|113.8|113.82|113.8|113.86|113.8|113.82|113.8|3493
1630595190000|2021-09-02 15:06:30|113.84|113.82|113.9|113.84|113.9|113.84|113.84|113.82|6434
1630595200000|2021-09-02 15:06:40|113.88|113.86|113.9|113.84|113.92|113.86|113.88|113.84|2411
1630595210000|2021-09-02 15:06:50|113.88|113.86|113.9|113.86|113.9|113.88|113.86|113.82|4282
1630595220000|2021-09-02 15:07:00|113.88|113.84|113.88|113.86|113.88|113.86|113.86|113.84|2505
1630595230000|2021-09-02 15:07:10|113.86|113.84|113.9|113.86|113.9|113.86|113.86|113.84|2482
1630595240000|2021-09-02 15:07:20||113.84||113.86||113.86||113.84|0
1630595250000|2021-09-02 15:07:30||113.88||113.88||113.88||113.88|0
1630595260000|2021-09-02 15:07:40|113.88|113.86|113.88|113.86|113.88|113.86|113.88|113.86|4
1630595270000|2021-09-02 15:07:50|||||||||4171
1630595280000|2021-09-02 15:08:00|113.9|113.88|113.94|113.9|113.96|113.9|113.9|113.88|2615
1630595290000|2021-09-02 15:08:10|113.92|113.88|113.92|113.9|113.92|113.9|113.9|113.88|1475
1630595300000|2021-09-02 15:08:20|113.9|113.88|113.9|113.86|113.9|113.88|113.9|113.86|4618
1630595310000|2021-09-02 15:08:30||113.88||113.88||113.88||113.88|0
1630595320000|2021-09-02 15:08:40|113.88|113.86|113.88|113.84|113.9|113.86|113.88|113.84|27
1630595330000|2021-09-02 15:08:50|113.9|113.86|114|113.96|114|113.96|113.9|113.86|8999
1630595340000|2021-09-02 15:09:00|113.98|113.94|113.98|113.96|113.98|113.96|113.98|113.94|400
1630595350000|2021-09-02 15:09:10|114|113.98|114|113.98|114|113.98|114|113.98|0
1630595360000|2021-09-02 15:09:20|114.02|113.96|114|113.96|114.02|113.98|114|113.96|26909
1630595390000|2021-09-02 15:09:50|113.98||114||114||113.98||4521
1630595400000|2021-09-02 15:10:00|113.98|113.94|113.96|113.94|113.98|113.94|113.96|113.94|5020
1630595410000|2021-09-02 15:10:10|||||||||692
1630595420000|2021-09-02 15:10:20|113.98|113.92|113.96|113.92|113.98|113.92|113.96|113.92|4540
1630595440000|2021-09-02 15:10:40|113.98|113.94|114|113.98|114|113.98|113.98|113.94|5456
1630595450000|2021-09-02 15:10:50|||||||||5000
1630595460000|2021-09-02 15:11:00|114.02||114||114.02||114||80596
1630595470000|2021-09-02 15:11:10|114.02||114||114.02||114||28910
1630595480000|2021-09-02 15:11:20||113.96||113.98||113.98||113.96|8095
1630595490000|2021-09-02 15:11:30|113.98|113.96|113.96|113.92|114|113.96|113.96|113.92|5820
1630595510000|2021-09-02 15:11:50|113.94|113.9|113.92|113.9|113.94|113.9|113.92|113.9|16999
1630595530000|2021-09-02 15:12:10|||||||||32
1630595540000|2021-09-02 15:12:20|113.9|113.88|113.82|113.78|113.92|113.88|113.82|113.78|11446
1630595550000|2021-09-02 15:12:30|||||||||2642
1630595560000|2021-09-02 15:12:40|113.84|113.8|113.92|113.86|113.92|113.86|113.82|113.8|24908
1630595570000|2021-09-02 15:12:50|113.9||113.9||113.9||113.88||0
1630595590000|2021-09-02 15:13:10|113.92|113.88|113.92|113.88|113.92|113.9|113.92|113.88|297
1630595600000|2021-09-02 15:13:20|113.9||113.92||113.92||113.9||0
1630595610000|2021-09-02 15:13:30|113.9|113.86|113.88|113.86|113.9|113.86|113.88|113.86|5555
1630595620000|2021-09-02 15:13:40|113.86|113.84|113.86|113.84|113.86|113.84|113.86|113.84|2559
1630595630000|2021-09-02 15:13:50|113.84|113.82|113.86|113.82|113.86|113.82|113.84|113.82|14572
1630595640000|2021-09-02 15:14:00||113.84||113.82||113.84||113.82|0
1630595670000|2021-09-02 15:14:30|113.9|113.84|113.9|113.84|113.9|113.86|113.9|113.84|10463
1630595680000|2021-09-02 15:14:40|113.88||113.88||113.88||113.88||1
1630595690000|2021-09-02 15:14:50|113.86||113.86||113.88||113.86||0
1630595700000|2021-09-02 15:15:00|113.84|113.82|113.82|113.8|113.86|113.82|113.82|113.78|3161
1630595710000|2021-09-02 15:15:10|113.8|113.78|113.8|113.78|113.8|113.78|113.8|113.78|3268
1630595720000|2021-09-02 15:15:20|113.78|113.76|113.78|113.74|113.8|113.76|113.78|113.74|8086
1630595740000|2021-09-02 15:15:40|113.8|113.76|113.8|113.76|113.8|113.78|113.78|113.76|1493
1630595750000|2021-09-02 15:15:50|||||||||54
1630595760000|2021-09-02 15:16:00|113.82|113.78|113.84|113.8|113.84|113.8|113.82|113.76|5129
1630595780000|2021-09-02 15:16:20|113.82|113.78|113.82|113.78|113.82|113.78|113.8|113.78|9573
1630595790000|2021-09-02 15:16:30|113.8||113.8||113.8||113.8||0
1630595810000|2021-09-02 15:16:50|113.82|113.8|113.82|113.78|113.82|113.8|113.82|113.78|425
1630595850000|2021-09-02 15:17:30|||||||||10487
1630595880000|2021-09-02 15:18:00|113.8||113.82||113.82||113.8||100
1630595900000|2021-09-02 15:18:20|113.8||113.8||113.8||113.8||90
1630595910000|2021-09-02 15:18:30|113.82|113.8|113.82|113.78|113.82|113.8|113.82|113.78|5386
1630595940000|2021-09-02 15:19:00|113.8||113.8||113.8||113.8||0
1630595960000|2021-09-02 15:19:20|113.78|113.76|113.78|113.74|113.78|113.76|113.78|113.74|4640
1630595970000|2021-09-02 15:19:30|113.8|113.76|113.78|113.76|113.82|113.78|113.78|113.76|9036
1630595990000|2021-09-02 15:19:50|||||||||1738
1630596010000|2021-09-02 15:20:10|||||||||23108
1630596030000|2021-09-02 15:20:30|113.8|113.78|113.82|113.8|113.82|113.8|113.8|113.78|3456
1630596040000|2021-09-02 15:20:40|113.84|113.78|113.82|113.78|113.84|113.78|113.8|113.78|10832
1630596050000|2021-09-02 15:20:50|113.8||113.82||113.82||113.8||500
1630596060000|2021-09-02 15:21:00|113.8||113.82||113.82||113.8||0
1630596070000|2021-09-02 15:21:10|113.8||113.82||113.82||113.8||25
1630596080000|2021-09-02 15:21:20|113.8||113.8||113.8||113.8||0
1630596090000|2021-09-02 15:21:30|113.78|113.76|113.76|113.72|113.8|113.76|113.74|113.72|14772
1630596100000|2021-09-02 15:21:40|||||||||4500
1630596110000|2021-09-02 15:21:50|113.74||113.76||113.76||113.74||0
1630596120000|2021-09-02 15:22:00|113.78|113.74|113.76|113.72|113.78|113.74|113.74|113.72|43725
1630596130000|2021-09-02 15:22:10|113.74||113.76||113.76||113.74||612
1630596140000|2021-09-02 15:22:20||113.74||113.74||113.74||113.72|0
1630596150000|2021-09-02 15:22:30|113.78|113.76|113.8|113.76|113.8|113.76|113.78|113.74|5360
1630596160000|2021-09-02 15:22:40|||||||||3362
1630596170000|2021-09-02 15:22:50|||||||||890
1630596180000|2021-09-02 15:23:00|113.78|113.74|113.74|113.72|113.78|113.74|113.74|113.72|22159
1630596200000|2021-09-02 15:23:20|||||||||34210
1630596210000|2021-09-02 15:23:30|||||||||5924
1630596220000|2021-09-02 15:23:40|113.72|113.7|113.74|113.7|113.74|113.7|113.72|113.7|17503
1630596230000|2021-09-02 15:23:50|113.72||113.72||113.72||113.72||13792
1630596240000|2021-09-02 15:24:00|113.74|113.72|113.74|113.72|113.74|113.72|113.72|113.7|5465
1630596250000|2021-09-02 15:24:10|||||||||4075
1630596260000|2021-09-02 15:24:20|113.76||113.74||113.78||113.74||2437
1630596270000|2021-09-02 15:24:30|113.72|113.7|113.74|113.7|113.74|113.72|113.72|113.7|11464
1630596290000|2021-09-02 15:24:50|||||||||2023
1630596310000|2021-09-02 15:25:10|113.76|113.72|113.74|113.72|113.76|113.72|113.74|113.7|14649
1630596320000|2021-09-02 15:25:20|113.72|113.7|113.72|113.7|113.76|113.72|113.7|113.68|29998
1630596330000|2021-09-02 15:25:30|113.74|113.72|113.76|113.72|113.78|113.72|113.74|113.72|31998
1630596340000|2021-09-02 15:25:40|113.74||113.74||113.76||113.74||4461
1630596350000|2021-09-02 15:25:50|||||||||5670
1630596360000|2021-09-02 15:26:00|113.72|113.7|113.74|113.72|113.78|113.74|113.72|113.7|23205
1630596370000|2021-09-02 15:26:10|||||||||3000
1630596380000|2021-09-02 15:26:20|113.72|113.7|113.72|113.68|113.72|113.7|113.7|113.68|13640
1630596390000|2021-09-02 15:26:30|113.74|113.7|113.74|113.72|113.74|113.72|113.72|113.68|16190
1630596410000|2021-09-02 15:26:50|113.76|113.74|113.74|113.72|113.78|113.74|113.74|113.72|6285
1630596420000|2021-09-02 15:27:00|113.76||113.76||113.76||113.74||3
1630596430000|2021-09-02 15:27:10||113.74||113.72||113.74||113.72|8591
1630596440000|2021-09-02 15:27:20||113.74||113.74||113.74||113.72|0
1630596460000|2021-09-02 15:27:40|||||||||90
1630596480000|2021-09-02 15:28:00|113.78|113.76|113.78|113.76|113.8|113.76|113.78|113.76|13021
1630596510000|2021-09-02 15:28:30|113.8|113.78|113.82|113.78|113.84|113.78|113.8|113.78|4205
1630596520000|2021-09-02 15:28:40|113.8||113.82||113.82||113.8||4368
1630596530000|2021-09-02 15:28:50|113.8||113.8||113.8||113.8||0
1630596540000|2021-09-02 15:29:00||113.76||113.78||113.78||113.76|6235
1630596550000|2021-09-02 15:29:10|113.82|113.8|113.9|113.84|113.9|113.84|113.82|113.8|29126
1630596560000|2021-09-02 15:29:20|113.92|113.86|114|113.96|114|113.96|113.92|113.86|51119
1630596570000|2021-09-02 15:29:30|114.02|113.98|114|113.98|114.02|113.98|114|113.98|34149
1630596580000|2021-09-02 15:29:40|114.02|113.96|114|113.98|114.02|113.98|114|113.96|61575
1630596590000|2021-09-02 15:29:50|113.98|113.96|113.9|113.84|113.98|113.96|113.9|113.84|13367
1630652400000|2021-09-03 07:00:00|114|113.9|114.18|114.02|114.2|114.02|114|113.9|3259
1630652410000|2021-09-03 07:00:10|114.16|113.96|113.96|113.82|114.16|113.96|113.96|113.78|24104
1630652420000|2021-09-03 07:00:20|113.94|113.84|114.08|113.86|114.1|113.86|113.94|113.84|12454
1630652430000|2021-09-03 07:00:30||113.84||113.86||113.88||113.84|9
1630652440000|2021-09-03 07:00:40|114.04|113.84|113.84|113.64|114.04|113.84|113.84|113.6|30473
1630652450000|2021-09-03 07:00:50|113.86|113.66|113.82|113.64|113.86|113.66|113.82|113.64|18653
1630652460000|2021-09-03 07:01:00|113.86|113.66|113.84|113.64|113.86|113.68|113.78|113.6|2496
1630652470000|2021-09-03 07:01:10|113.78|113.66|113.84|113.66|113.86|113.66|113.76|113.66|11911
1630652480000|2021-09-03 07:01:20|113.86|113.68|113.86|113.68|113.86|113.74|113.84|113.66|2775
1630652490000|2021-09-03 07:01:30|113.96|113.74|114.04|113.88|114.06|113.88|113.9|113.74|8210
1630652500000|2021-09-03 07:01:40|114.02|113.9|114.02|113.92|114.02|113.92|114.02|113.9|863
1630652510000|2021-09-03 07:01:50|||||||||940
1630652520000|2021-09-03 07:02:00|114|113.9|113.86|113.72|114|113.9|113.86|113.68|17580
1630652530000|2021-09-03 07:02:10||113.78||113.78||113.78||113.78|429
1630652540000|2021-09-03 07:02:20|113.9|113.8|113.7|113.54|114|113.9|113.7|113.5|35212
1630652550000|2021-09-03 07:02:30|113.64|113.64|113.92|113.72|113.96|113.72|113.64|113.54|34134
1630652560000|2021-09-03 07:02:40|113.98|113.74|113.98|113.8|114|113.82|113.96|113.74|4479
1630652570000|2021-09-03 07:02:50|||||||||19331
1630652580000|2021-09-03 07:03:00|||||||||452
1630652590000|2021-09-03 07:03:10|||||||||1390
1630652610000|2021-09-03 07:03:30|||||||||6257
1630652620000|2021-09-03 07:03:40||113.78||113.8||113.8||113.76|2681
1630652630000|2021-09-03 07:03:50||113.82||113.8||113.82||113.8|0
1630652640000|2021-09-03 07:04:00||113.82||113.84||113.84||113.82|4400
1630652650000|2021-09-03 07:04:10|113.88|113.86|114.18|114.08|114.18|114.08|113.88|113.86|4825
1630652660000|2021-09-03 07:04:20||114.04||114.08||114.08||114.04|17975
1630652670000|2021-09-03 07:04:30||114.04||114.1||114.1||114.04|875
1630652680000|2021-09-03 07:04:40|114.2|114.12|114.38|114.28|114.4|114.28|114.2|114.12|4359
1630652690000|2021-09-03 07:04:50|114.36|114.26|114.32|114.2|114.36|114.28|114.32|114.14|21257
1630652700000|2021-09-03 07:05:00|114.34|114.22|114.3|114.16|114.4|114.32|114.3|114.12|10589
1630652710000|2021-09-03 07:05:10||114.12||114.14||114.14||114.12|50
1630652720000|2021-09-03 07:05:20|114.34|114.16|114.38|114.28|114.4|114.28|114.32|114.16|260
1630652730000|2021-09-03 07:05:30|114.4|114.3|114.22|114.12|114.4|114.32|114.22|114.04|20960
1630652740000|2021-09-03 07:05:40|114.2|114.06|114.38|114.26|114.4|114.26|114.2|114.06|2078
1630652750000|2021-09-03 07:05:50||114.2||114.26||114.26||114.18|800
1630652760000|2021-09-03 07:06:00|114.34|114.18|114.32|114.2|114.34|114.2|114.32|114.08|4100
1630652770000|2021-09-03 07:06:10|114.34|114.22|114.4|114.3|114.4|114.3|114.34|114.22|1352
1630652780000|2021-09-03 07:06:20|114.38|114.32|114.3|114.18|114.38|114.36|114.3|114.16|13192
1630652790000|2021-09-03 07:06:30|114.28|114.16|114.12|114.06|114.28|114.16|114.12|114.02|9843
1630652800000|2021-09-03 07:06:40|114.1|113.98|114.1|114.04|114.1|114.04|114.06|113.88|13264
1630652810000|2021-09-03 07:06:50|114.12|114.06|114.16|114.08|114.16|114.08|114.12|114.06|4156
1630652820000|2021-09-03 07:07:00||114.04||114.06||114.06||114.04|0
1630652830000|2021-09-03 07:07:10|114.14|114.08|114.04|113.96|114.14|114.08|114.02|113.88|16041
1630652840000|2021-09-03 07:07:20||113.9||113.98||113.98||113.9|0
1630652850000|2021-09-03 07:07:30|114.06|114|114.04|113.92|114.06|114.02|114.04|113.9|7351
1630652860000|2021-09-03 07:07:40||113.94||113.9||113.94||113.9|5319
1630652870000|2021-09-03 07:07:50|114.06|113.92|114.06|114|114.06|114|114.06|113.92|500
1630652880000|2021-09-03 07:08:00|114.04|113.98|113.9|113.84|114.04|113.98|113.9|113.82|26427
1630652890000|2021-09-03 07:08:10|113.94|113.86|113.92|113.84|113.94|113.86|113.92|113.82|715
1630652900000|2021-09-03 07:08:20|113.96|113.86|113.96|113.88|113.96|113.88|113.96|113.86|0
1630652910000|2021-09-03 07:08:30||113.86||113.86||113.86||113.82|12289
1630652940000|2021-09-03 07:09:00|113.94|113.84|113.86|113.78|113.94|113.84|113.82|113.7|20771
1630652960000|2021-09-03 07:09:20|113.84|113.72|113.78|113.72|113.84|113.72|113.78|113.7|5130
1630652970000|2021-09-03 07:09:30|113.76|113.7|113.72|113.6|113.76|113.7|113.72|113.6|7768
1630652980000|2021-09-03 07:09:40|||||||||7327
1630652990000|2021-09-03 07:09:50|113.7|113.56|113.6|113.5|113.7|113.56|113.6|113.48|5374
1630653000000|2021-09-03 07:10:00|||||||||2987
1630653010000|2021-09-03 07:10:10|113.58|113.48|113.62|113.54|113.62|113.56|113.56|113.48|10458
1630653020000|2021-09-03 07:10:20|113.6||113.6||113.6||113.6||25360
1630653030000|2021-09-03 07:10:30|||||||||9000
1630653040000|2021-09-03 07:10:40|113.62|113.52|113.64|113.58|113.64|113.58|113.62|113.5|1384
1630653050000|2021-09-03 07:10:50|113.68|113.6|113.74|113.62|113.76|113.62|113.68|113.6|3183
1630653070000|2021-09-03 07:11:10|113.72||113.74||113.74||113.72||171
1630653080000|2021-09-03 07:11:20|113.72|113.64|113.74|113.66|113.74|113.66|113.72|113.64|2700
1630653090000|2021-09-03 07:11:30|113.78|113.68|113.98|113.88|113.98|113.88|113.78|113.68|6269
1630653110000|2021-09-03 07:11:50|||||||||124
1630653120000|2021-09-03 07:12:00|113.96|113.86|113.74|113.66|113.96|113.86|113.74|113.66|21457
1630653130000|2021-09-03 07:12:10|113.72|113.64|113.72|113.62|113.76|113.66|113.72|113.62|2000
1630653140000|2021-09-03 07:12:20|113.76|113.64|113.78|113.66|113.8|113.66|113.76|113.64|2885
1630653150000|2021-09-03 07:12:30|113.8|113.68|113.76|113.66|113.8|113.7|113.72|113.66|8612
1630653160000|2021-09-03 07:12:40|113.74|113.64|113.76|113.62|113.78|113.66|113.66|113.6|13476
1630653170000|2021-09-03 07:12:50|113.74|113.64|113.76|113.64|113.76|113.66|113.74|113.64|0
1630653180000|2021-09-03 07:13:00|113.72|113.62|113.7|113.62|113.72|113.64|113.66|113.6|5845
1630653190000|2021-09-03 07:13:10|113.76|113.64|113.76|113.64|113.78|113.66|113.76|113.64|10946
1630653200000|2021-09-03 07:13:20|113.78|113.66|113.78|113.7|113.78|113.7|113.78|113.66|60
1630653210000|2021-09-03 07:13:30|113.76|113.68|113.76|113.66|113.76|113.68|113.76|113.66|1175
1630653240000|2021-09-03 07:14:00||113.68||113.68||113.68||113.68|0
1630653250000|2021-09-03 07:14:10|113.78|113.66|113.76|113.66|113.78|113.66|113.74|113.66|0
1630653270000|2021-09-03 07:14:30|113.74|113.62|113.74|113.64|113.76|113.66|113.74|113.62|15101
1630653280000|2021-09-03 07:14:40||113.66||113.64||113.66||113.64|327
1630653290000|2021-09-03 07:14:50|113.78|113.62|113.78|113.68|113.78|113.68|113.78|113.62|225
1630653300000|2021-09-03 07:15:00|113.76|113.66|113.64|113.6|113.76|113.66|113.64|113.6|16386
1630653310000|2021-09-03 07:15:10|113.62|113.58|113.6|113.52|113.62|113.58|113.56|113.46|11794
1630653320000|2021-09-03 07:15:20|113.62||113.62||113.62||113.62||566
1630653330000|2021-09-03 07:15:30|113.64|113.54|113.64|113.52|113.66|113.6|113.64|113.52|2449
1630653380000|2021-09-03 07:16:20|113.62||113.62||113.62||113.62||190
1630653390000|2021-09-03 07:16:30|113.6||113.6||113.6||113.6||0
1630653400000|2021-09-03 07:16:40||113.54||113.54||113.54||113.54|176
1630653410000|2021-09-03 07:16:50|113.62|113.6|113.78|113.66|113.78|113.66|113.62|113.6|26293
1630653420000|2021-09-03 07:17:00|113.8|113.68|113.8|113.7|113.8|113.7|113.8|113.68|1688
1630653430000|2021-09-03 07:17:10|113.78|113.68|113.68|113.6|113.78|113.68|113.68|113.6|16516
1630653440000|2021-09-03 07:17:20|113.66|113.58|113.6|113.52|113.66|113.58|113.6|113.5|178
1630653460000|2021-09-03 07:17:40|113.58|113.5|113.56|113.5|113.58|113.5|113.56|113.5|1598
1630653470000|2021-09-03 07:17:50||113.48||113.46||113.48||113.46|3300
1630653480000|2021-09-03 07:18:00||113.48||113.48||113.48||113.48|5912
1630653500000|2021-09-03 07:18:20|113.54|113.46|113.52|113.44|113.54|113.46|113.46|113.44|5900
1630653520000|2021-09-03 07:18:40||113.46||113.46||113.46||113.46|0
1630653530000|2021-09-03 07:18:50|113.54|113.48|113.66|113.6|113.66|113.6|113.54|113.48|26931
1630653540000|2021-09-03 07:19:00|113.64|113.58|113.66|113.6|113.7|113.62|113.64|113.56|14205
1630653550000|2021-09-03 07:19:10|||||||||1134
1630653570000|2021-09-03 07:19:30|113.64|113.58|113.66|113.58|113.66|113.58|113.6|113.56|25155
1630653590000|2021-09-03 07:19:50|||||||||6168
1630653600000|2021-09-03 07:20:00|113.64|113.56|113.68|113.58|113.68|113.58|113.62|113.56|7581
1630653610000|2021-09-03 07:20:10|113.66||113.66||113.66||113.66||5421
1630653620000|2021-09-03 07:20:20||113.6||113.6||113.6||113.6|6202
1630653630000|2021-09-03 07:20:30|113.64|113.56|113.62|113.56|113.64|113.6|113.62|113.56|189
1630653640000|2021-09-03 07:20:40|113.64|113.58|113.66|113.58|113.66|113.58|113.64|113.58|0
1630653650000|2021-09-03 07:20:50||113.6||113.62||113.62||113.6|0
1630653660000|2021-09-03 07:21:00|113.64|113.6|113.6|113.54|113.64|113.6|113.6|113.52|18259
1630653670000|2021-09-03 07:21:10||113.56||113.56||113.56||113.56|0
1630653680000|2021-09-03 07:21:20|113.62|113.58|113.6|113.5|113.62|113.58|113.56|113.5|29940
1630653690000|2021-09-03 07:21:30|113.56|113.52|113.62|113.52|113.62|113.52|113.56|113.52|6036
1630653700000|2021-09-03 07:21:40|113.6|113.54|113.62|113.54|113.62|113.54|113.6|113.54|4800
1630653710000|2021-09-03 07:21:50|||||||||6500
1630653720000|2021-09-03 07:22:00|113.66|113.56|113.66|113.58|113.66|113.58|113.66|113.56|1637
1630653740000|2021-09-03 07:22:20|113.64|113.54|113.64|113.54|113.64|113.54|113.64|113.54|0
1630653750000|2021-09-03 07:22:30|113.66|113.56|113.66|113.58|113.66|113.58|113.66|113.56|1107
1630653760000|2021-09-03 07:22:40|113.68||113.68||113.68||113.68||6005
1630653770000|2021-09-03 07:22:50|113.66|113.6|113.68|113.58|113.68|113.6|113.66|113.58|0
1630653780000|2021-09-03 07:23:00|113.72|113.6|113.72|113.62|113.72|113.62|113.72|113.6|1523
1630653790000|2021-09-03 07:23:10|113.76|113.64|113.76|113.7|113.76|113.7|113.76|113.64|1590
1630653810000|2021-09-03 07:23:30||113.72||113.72||113.72||113.72|0
1630653820000|2021-09-03 07:23:40|113.8|113.74|113.84|113.74|113.86|113.74|113.8|113.74|2097
1630653840000|2021-09-03 07:24:00|113.82||113.84||113.84||113.82||42
1630653860000|2021-09-03 07:24:20|113.86||113.86||113.88||113.86||22
1630653870000|2021-09-03 07:24:30|||||||||4000
1630653900000|2021-09-03 07:25:00|113.84|113.76|113.88|113.78|113.88|113.78|113.82|113.76|80
1630653910000|2021-09-03 07:25:10|113.86||113.86||113.86||113.86||0
1630653920000|2021-09-03 07:25:20|113.88|113.8|113.88|113.78|113.9|113.8|113.88|113.78|0
1630653930000|2021-09-03 07:25:30||113.8||113.78||113.8||113.78|0
1630653940000|2021-09-03 07:25:40|113.9|113.82|113.98|113.88|114|113.88|113.9|113.82|6331
1630653950000|2021-09-03 07:25:50|114||113.98||114||113.98||0
1630653970000|2021-09-03 07:26:10|||||||||6000
1630654000000|2021-09-03 07:26:40|113.96|113.92|113.92|113.82|113.96|113.92|113.92|113.82|12326
1630654010000|2021-09-03 07:26:50|113.9|113.8|113.8|113.72|113.9|113.82|113.8|113.72|31318
1630654020000|2021-09-03 07:27:00|113.78|113.7|113.76|113.68|113.78|113.7|113.76|113.68|4961
1630654030000|2021-09-03 07:27:10|113.74||113.74||113.74||113.74||450
1630654050000|2021-09-03 07:27:30|113.76|113.7|113.82|113.74|113.84|113.76|113.76|113.7|9452
1630654070000|2021-09-03 07:27:50||113.76||113.76||113.76||113.76|11865
1630654100000|2021-09-03 07:28:20|113.8|113.74|113.8|113.76|113.8|113.76|113.8|113.74|0
1630654140000|2021-09-03 07:29:00|113.78|113.74|113.78|113.74|113.8|113.76|113.78|113.74|7850
1630654170000|2021-09-03 07:29:30|113.76|113.72|113.72|113.62|113.76|113.72|113.72|113.62|4837
1630654200000|2021-09-03 07:30:00||113.64||113.64||113.64||113.62|596
1630654210000|2021-09-03 07:30:10||113.62||113.64||113.64||113.62|0
1630654240000|2021-09-03 07:30:40|113.7|113.66|113.78|113.7|113.78|113.72|113.7|113.64|13694
1630654260000|2021-09-03 07:31:00|113.8|113.72|113.82|113.76|113.84|113.76|113.78|113.72|19798
1630654330000|2021-09-03 07:32:10|113.8|113.74|113.8|113.74|113.8|113.76|113.8|113.74|1247
1630654350000|2021-09-03 07:32:30||113.76||113.74||113.76||113.74|0
1630654390000|2021-09-03 07:33:10|113.82|113.76|113.8|113.76|113.88|113.8|113.8|113.76|13565
1630654400000|2021-09-03 07:33:20|113.78|113.74|113.78|113.74|113.8|113.74|113.78|113.74|2803
1630654420000|2021-09-03 07:33:40|113.8|113.76|113.84|113.76|113.86|113.8|113.8|113.76|2277
1630654430000|2021-09-03 07:33:50|113.82||113.82||113.82||113.82||0
1630654450000|2021-09-03 07:34:10|113.84|113.78|113.96|113.88|113.96|113.88|113.84|113.78|1347
1630654470000|2021-09-03 07:34:30|113.98|113.86|113.88|113.8|113.98|113.86|113.88|113.8|4534
1630654490000|2021-09-03 07:34:50|113.86|113.78|113.8|113.76|113.86|113.78|113.8|113.76|5133
1630654500000|2021-09-03 07:35:00|113.84||113.84||113.84||113.84||0
1630654510000|2021-09-03 07:35:10|113.8||113.8||113.8||113.8||0
1630654520000|2021-09-03 07:35:20|113.78|113.74|113.8|113.74|113.8|113.76|113.78|113.74|4171
1630654530000|2021-09-03 07:35:30|113.78||113.78||113.78||113.78||0
1630654540000|2021-09-03 07:35:40|113.76|113.7|113.76|113.68|113.76|113.7|113.76|113.68|1116
1630654550000|2021-09-03 07:35:50|113.78|113.7|113.72|113.64|113.78|113.7|113.72|113.62|0
1630654560000|2021-09-03 07:36:00|113.74||113.76||113.76||113.74||0
1630654580000|2021-09-03 07:36:20|113.78||113.78||113.78||113.76||0
1630654590000|2021-09-03 07:36:30|113.76|113.66|113.76|113.7|113.78|113.72|113.74|113.66|227
1630654600000|2021-09-03 07:36:40||113.72||113.72||113.72||113.72|0
1630654630000|2021-09-03 07:37:10|113.78|113.74|113.82|113.76|113.84|113.76|113.78|113.74|3845
1630654640000|2021-09-03 07:37:20|113.84|113.74|113.88|113.8|113.88|113.8|113.82|113.74|0
1630654670000|2021-09-03 07:37:50|113.9||113.92||113.92||113.9||1
1630654680000|2021-09-03 07:38:00|113.9||113.92||113.92||113.88||0
1630654690000|2021-09-03 07:38:10|113.9||113.92||113.92||113.88||1302
1630654710000|2021-09-03 07:38:30|113.94|113.82|113.92|113.84|113.94|113.86|113.92|113.82|2142
1630654750000|2021-09-03 07:39:10|||||||||2166
1630654760000|2021-09-03 07:39:20|113.9|113.82|113.86|113.82|113.9|113.82|113.86|113.82|6942
1630654770000|2021-09-03 07:39:30|||||||||2708
1630654780000|2021-09-03 07:39:40|113.88||113.86||113.88||113.86||693
1630654790000|2021-09-03 07:39:50|113.88|113.84|113.94|113.88|114|113.9|113.88|113.84|1677
1630654840000|2021-09-03 07:40:40|||||||||6108
1630654850000|2021-09-03 07:40:50|||||||||461
1630654860000|2021-09-03 07:41:00|||||||||2000
1630654870000|2021-09-03 07:41:10|113.92||113.92||113.92||113.92||684
1630654880000|2021-09-03 07:41:20|113.94|113.9|114.02|113.96|114.08|113.98|113.94|113.9|2656
1630654900000|2021-09-03 07:41:40|113.98|113.98|113.96|113.9|113.98|113.98|113.94|113.9|14800
1630654910000|2021-09-03 07:41:50|113.92|113.88|113.82|113.72|113.92|113.88|113.82|113.7|12123
1630654920000|2021-09-03 07:42:00|113.8|113.74|113.82|113.74|113.84|113.76|113.8|113.74|0
1630654980000|2021-09-03 07:43:00|113.8|113.76|113.8|113.74|113.8|113.76|113.8|113.74|5000
1630654990000|2021-09-03 07:43:10|113.78|113.7|113.76|113.7|113.78|113.72|113.74|113.7|5183
1630655000000|2021-09-03 07:43:20|113.74|113.72|113.78|113.74|113.8|113.74|113.74|113.72|1388
1630655020000|2021-09-03 07:43:40||113.72||113.72||113.72||113.72|4466
1630655060000|2021-09-03 07:44:20|||||||||6914
1630655070000|2021-09-03 07:44:30|113.76|113.7|113.7|113.66|113.76|113.7|113.7|113.66|8639
1630655080000|2021-09-03 07:44:40|113.72|113.68|113.74|113.7|113.78|113.7|113.72|113.68|11237
1630655090000|2021-09-03 07:44:50|113.72|113.68|113.74|113.7|113.74|113.7|113.72|113.68|3797
1630655100000|2021-09-03 07:45:00|113.76|113.72|113.78|113.72|113.78|113.72|113.74|113.72|431
1630655120000|2021-09-03 07:45:20||113.74||113.74||113.74||113.74|18
1630655140000|2021-09-03 07:45:40|113.76|113.72|113.78|113.72|113.78|113.74|113.76|113.72|6078
1630655160000|2021-09-03 07:46:00|113.8|113.74|113.86|113.78|113.86|113.78|113.8|113.74|1430
1630655170000|2021-09-03 07:46:10|113.84|113.8|113.86|113.82|113.86|113.82|113.82|113.8|3297
1630655180000|2021-09-03 07:46:20|113.84|113.8|113.84|113.78|113.84|113.8|113.8|113.74|12417
1630655190000|2021-09-03 07:46:30|113.82|113.76|113.76|113.7|113.82|113.78|113.72|113.68|6513
1630655200000|2021-09-03 07:46:40|113.78|113.72|113.72|113.64|113.82|113.72|113.72|113.62|6894
1630655210000|2021-09-03 07:46:50||113.62||113.62||113.64||113.6|3
1630655220000|2021-09-03 07:47:00|113.7|113.6|113.7|113.62|113.7|113.62|113.58|113.54|12068
1630655230000|2021-09-03 07:47:10|113.68|113.6|113.58|113.52|113.68|113.6|113.58|113.5|5030
1630655240000|2021-09-03 07:47:20||113.54||113.54||113.54||113.54|0
1630655250000|2021-09-03 07:47:30|113.56|113.52|113.56|113.52|113.56|113.52|113.56|113.52|884
1630655260000|2021-09-03 07:47:40|113.58|113.56|113.56|113.54|113.6|113.56|113.56|113.52|8400
1630655270000|2021-09-03 07:47:50|113.58||113.58||113.58||113.58||6
1630655280000|2021-09-03 07:48:00|113.6|113.56|113.56|113.54|113.62|113.58|113.56|113.52|4945
1630655290000|2021-09-03 07:48:10||113.52||113.54||113.54||113.52|5567
1630655320000|2021-09-03 07:48:40|113.58|113.56|113.58|113.54|113.6|113.56|113.56|113.54|11818
1630655330000|2021-09-03 07:48:50|113.56||113.56||113.58||113.56||0
1630655340000|2021-09-03 07:49:00|113.58|113.56|113.58|113.54|113.6|113.56|113.58|113.54|1961
1630655350000|2021-09-03 07:49:10|113.56|113.5|113.58|113.52|113.58|113.52|113.54|113.5|146
1630655360000|2021-09-03 07:49:20|113.56|113.5|113.54|113.5|113.56|113.5|113.54|113.5|2523
1630655370000|2021-09-03 07:49:30|113.52|113.48|113.52|113.48|113.54|113.48|113.5|113.44|22372
1630655380000|2021-09-03 07:49:40|113.54|113.5|113.54|113.5|113.58|113.52|113.54|113.5|3893
1630655390000|2021-09-03 07:49:50|113.56|113.52|113.58|113.54|113.58|113.54|113.56|113.52|0
1630655400000|2021-09-03 07:50:00|113.6|113.56|113.6|113.56|113.6|113.58|113.6|113.56|2418
1630655420000|2021-09-03 07:50:20||113.52||113.52||113.52||113.52|120
1630655440000|2021-09-03 07:50:40|113.64|113.54|113.64|113.56|113.66|113.6|113.64|113.54|1113
1630655450000|2021-09-03 07:50:50|113.62||113.62||113.62||113.62||0
1630655460000|2021-09-03 07:51:00|113.6||113.6||113.6||113.6||200
1630655470000|2021-09-03 07:51:10|113.58|113.54|113.58|113.5|113.6|113.54|113.54|113.48|16857
1630655480000|2021-09-03 07:51:20||113.48||113.5||113.5||113.48|0
1630655500000|2021-09-03 07:51:40|113.56||113.54||113.56||113.54||0
1630655520000|2021-09-03 07:52:00|113.56|113.52|113.6|113.58|113.62|113.58|113.56|113.52|0
1630655530000|2021-09-03 07:52:10|113.62|113.62|113.64|113.58|113.74|113.66|113.62|113.58|4568
1630655550000|2021-09-03 07:52:30|113.62|113.54|113.62|113.56|113.62|113.56|113.62|113.54|2750
1630655560000|2021-09-03 07:52:40|113.64|113.58|113.58|113.52|113.64|113.58|113.58|113.52|2370
1630655570000|2021-09-03 07:52:50|113.56|113.48|113.54|113.48|113.56|113.52|113.54|113.46|880
1630655580000|2021-09-03 07:53:00|113.56|113.5|113.56|113.48|113.56|113.5|113.56|113.48|40
1630655600000|2021-09-03 07:53:20|113.54|113.46|113.52|113.46|113.54|113.46|113.52|113.46|0
1630655610000|2021-09-03 07:53:30|||||||||5000
1630655620000|2021-09-03 07:53:40|||||||||467
1630655640000|2021-09-03 07:54:00|113.54|113.48|113.54|113.48|113.54|113.52|113.52|113.46|6
1630655650000|2021-09-03 07:54:10|113.52|113.5|113.52|113.46|113.52|113.5|113.52|113.46|1689
1630655660000|2021-09-03 07:54:20|113.5|113.44|113.48|113.42|113.5|113.44|113.46|113.42|4550
1630655670000|2021-09-03 07:54:30|113.52|113.44|113.52|113.48|113.54|113.48|113.52|113.44|4494
1630655680000|2021-09-03 07:54:40|113.54|113.5|113.54|113.48|113.54|113.52|113.52|113.48|0
1630655690000|2021-09-03 07:54:50||113.5||113.5||113.5||113.5|5
1630655700000|2021-09-03 07:55:00||113.48||113.5||113.5||113.48|0
1630655710000|2021-09-03 07:55:10||113.48||113.48||113.5||113.48|24
1630655720000|2021-09-03 07:55:20||113.5||113.48||113.5||113.48|0
1630655730000|2021-09-03 07:55:30|113.56|113.5|113.46|113.42|113.56|113.54|113.42|113.4|24467
1630655750000|2021-09-03 07:55:50|113.48|113.44|113.48|113.44|113.48|113.46|113.48|113.44|372
1630655760000|2021-09-03 07:56:00|||||||||3553
1630655770000|2021-09-03 07:56:10|113.46|113.42|113.46|113.42|113.48|113.44|113.46|113.42|513
1630655780000|2021-09-03 07:56:20|113.48|113.44|113.48|113.42|113.48|113.44|113.48|113.42|382
1630655790000|2021-09-03 07:56:30||113.44||113.44||113.44||113.44|0
1630655800000|2021-09-03 07:56:40|113.5|113.46|113.48|113.44|113.54|113.48|113.48|113.44|6000
1630655810000|2021-09-03 07:56:50|113.46|113.42|113.46|113.4|113.46|113.42|113.42|113.4|9495
1630655820000|2021-09-03 07:57:00|113.48|113.42|113.5|113.46|113.54|113.48|113.48|113.42|5602
1630655850000|2021-09-03 07:57:30|113.48|113.44|113.46|113.44|113.48|113.44|113.46|113.42|4770
1630655870000|2021-09-03 07:57:50|113.5|113.46|113.56|113.5|113.56|113.5|113.5|113.44|11612
1630655880000|2021-09-03 07:58:00|113.54|113.48|113.48|113.44|113.54|113.48|113.48|113.44|795
1630655890000|2021-09-03 07:58:10|113.5|113.46|113.5|113.44|113.52|113.46|113.5|113.44|2000
1630655910000|2021-09-03 07:58:30|113.48|113.42|113.46|113.4|113.48|113.42|113.44|113.4|11238
1630655920000|2021-09-03 07:58:40|113.44|113.36|113.44|113.38|113.44|113.4|113.4|113.36|18628
1630655930000|2021-09-03 07:58:50|113.46||113.42||113.46||113.42||0
1630655940000|2021-09-03 07:59:00|113.46|113.4|113.46|113.4|113.46|113.42|113.44|113.38|2154
1630655950000|2021-09-03 07:59:10|113.48|113.38|113.48|113.44|113.48|113.44|113.48|113.38|524
1630655960000|2021-09-03 07:59:20|113.46|113.42|113.48|113.44|113.48|113.44|113.46|113.4|0
1630655970000|2021-09-03 07:59:30|113.5|113.42|113.56|113.5|113.58|113.5|113.48|113.4|1680
1630655980000|2021-09-03 07:59:40|113.58|113.52|113.54|113.48|113.62|113.56|113.54|113.48|4852
1630655990000|2021-09-03 07:59:50||113.5||113.48||113.5||113.48|2031
1630656000000|2021-09-03 08:00:00|113.52|113.44|113.5|113.44|113.54|113.44|113.5|113.44|3695
1630656010000|2021-09-03 08:00:10|113.52|113.46|113.56|113.5|113.56|113.5|113.52|113.46|50
1630656020000|2021-09-03 08:00:20|113.54|113.48|113.52|113.44|113.54|113.48|113.5|113.44|3867
1630656060000|2021-09-03 08:01:00||113.46||113.46||113.46||113.44|5
1630656070000|2021-09-03 08:01:10||113.48||113.48||113.48||113.48|27
1630656080000|2021-09-03 08:01:20||113.46||113.44||113.46||113.44|0
1630656100000|2021-09-03 08:01:40||113.46||113.46||113.46||113.46|0
1630656110000|2021-09-03 08:01:50||113.44||113.44||113.44||113.44|5249
1630656120000|2021-09-03 08:02:00||113.46||113.46||113.46||113.46|0
1630656140000|2021-09-03 08:02:20||113.44||113.46||113.46||113.44|7
1630656150000|2021-09-03 08:02:30|||||||||1928
1630656160000|2021-09-03 08:02:40|113.5|113.44|113.46|113.42|113.5|113.44|113.46|113.4|5342
1630656170000|2021-09-03 08:02:50||113.4||113.42||113.42||113.4|0
1630656180000|2021-09-03 08:03:00|113.44|113.4|113.4|113.36|113.44|113.42|113.38|113.36|9729
1630656190000|2021-09-03 08:03:10|113.44|113.38|113.44|113.38|113.44|113.38|113.44|113.38|2722
1630656200000|2021-09-03 08:03:20|113.42|113.4|113.44|113.4|113.44|113.4|113.42|113.38|1326
1630656210000|2021-09-03 08:03:30||113.38||113.4||113.4||113.38|0
1630656220000|2021-09-03 08:03:40||113.38||113.4||113.4||113.38|457
1630656230000|2021-09-03 08:03:50|113.46|113.42|113.5|113.46|113.52|113.46|113.44|113.42|7581
1630656240000|2021-09-03 08:04:00|113.48|113.42|113.46|113.4|113.48|113.42|113.46|113.4|593
1630656250000|2021-09-03 08:04:10|113.44||113.44||113.44||113.44||1653
1630656260000|2021-09-03 08:04:20|||||||||4000
1630656270000|2021-09-03 08:04:30|113.46|113.42|113.44|113.4|113.46|113.42|113.44|113.4|0
1630656280000|2021-09-03 08:04:40|113.42|113.38|113.4|113.36|113.42|113.38|113.4|113.36|9396
1630656290000|2021-09-03 08:04:50|113.42|113.38|113.44|113.36|113.44|113.38|113.42|113.36|2422
1630656300000|2021-09-03 08:05:00|113.42|113.38|113.42|113.36|113.42|113.4|113.42|113.36|4416
1630656320000|2021-09-03 08:05:20|113.44|113.38|113.42|113.36|113.48|113.4|113.42|113.36|1541
1630656350000|2021-09-03 08:05:50|||||||||88487
1630656360000|2021-09-03 08:06:00|113.44|113.38|113.44|113.4|113.48|113.44|113.42|113.38|11109
1630656380000|2021-09-03 08:06:20|113.42|113.38|113.38|113.32|113.42|113.38|113.34|113.32|11490
1630656390000|2021-09-03 08:06:30|113.36||113.36||113.36||113.36||87744
1630656410000|2021-09-03 08:06:50|113.34|113.28|113.32|113.26|113.34|113.28|113.32|113.26|1142
1630656420000|2021-09-03 08:07:00||113.28||113.26||113.28||113.26|0
1630656430000|2021-09-03 08:07:10|113.34|113.28|113.34|113.28|113.36|113.32|113.34|113.28|3425
1630656450000|2021-09-03 08:07:30|113.36|113.3|113.34|113.3|113.36|113.32|113.34|113.3|2026
1630656460000|2021-09-03 08:07:40||113.28||113.28||113.28||113.28|6576
1630656470000|2021-09-03 08:07:50|113.36|113.3|113.42|113.36|113.42|113.36|113.36|113.3|1560
1630656480000|2021-09-03 08:08:00|113.4|113.34|113.24|113.18|113.4|113.34|113.22|113.16|37588
1630656490000|2021-09-03 08:08:10|113.26|113.2|113.3|113.24|113.3|113.24|113.26|113.2|6389
1630656500000|2021-09-03 08:08:20|113.28||113.28||113.28||113.28||5
1630656520000|2021-09-03 08:08:40|113.3|113.26|113.3|113.24|113.36|113.32|113.3|113.24|20073
1630656530000|2021-09-03 08:08:50|113.32|113.26|113.32|113.26|113.32|113.26|113.3|113.26|0
1630656540000|2021-09-03 08:09:00|||||||||2854
1630656550000|2021-09-03 08:09:10|||||||||8000
1630656570000|2021-09-03 08:09:30|113.3||113.3||113.3||113.3||167
1630656580000|2021-09-03 08:09:40||113.28||113.26||113.28||113.26|3889
1630656590000|2021-09-03 08:09:50|113.28|113.24|113.22|113.18|113.28|113.24|113.22|113.18|5773
1630656600000|2021-09-03 08:10:00|113.24|113.2|113.26|113.22|113.26|113.22|113.24|113.2|377
1630656620000|2021-09-03 08:10:20|||||||||12584
1630656630000|2021-09-03 08:10:30|113.28|113.24|113.3|113.24|113.36|113.3|113.28|113.22|17540
1630656640000|2021-09-03 08:10:40|113.28|113.22|113.28|113.22|113.28|113.22|113.28|113.22|0
1630656650000|2021-09-03 08:10:50|113.3|113.24|113.3|113.24|113.3|113.24|113.3|113.24|0
1630656660000|2021-09-03 08:11:00|113.28|113.22|113.22|113.18|113.28|113.22|113.2|113.12|3783
1630656670000|2021-09-03 08:11:10|113.2|113.16|113.2|113.16|113.2|113.18|113.2|113.16|53
1630656680000|2021-09-03 08:11:20|113.22|113.18|113.24|113.18|113.24|113.2|113.2|113.18|3907
1630656710000|2021-09-03 08:11:50|113.22|113.16|113.2|113.16|113.22|113.16|113.16|113.12|11443
1630656720000|2021-09-03 08:12:00|113.18|113.14|113.18|113.12|113.18|113.16|113.16|113.12|4032
1630656730000|2021-09-03 08:12:10|113.16|113.1|113.16|113.12|113.18|113.12|113.14|113.08|13104
1630656740000|2021-09-03 08:12:20|||||||||10982
1630656770000|2021-09-03 08:12:50|113.14|113.1|113.1|113.06|113.14|113.1|113.08|113.02|15434
1630656780000|2021-09-03 08:13:00|113.08|113.02|113.08|113.04|113.08|113.04|113.08|113.02|1469
1630656810000|2021-09-03 08:13:30|||||||||500
1630656820000|2021-09-03 08:13:40|113.1|113.06|113.06|113.02|113.1|113.06|113.04|113.02|24699
1630656830000|2021-09-03 08:13:50|113.04|113|113.08|113.04|113.1|113.06|113.04|113|59832
1630656840000|2021-09-03 08:14:00|113.1|113.06|113.1|113.06|113.1|113.08|113.1|113.04|1570
1630656850000|2021-09-03 08:14:10|||||||||1359
1630656870000|2021-09-03 08:14:30|113.12|113.08|113.16|113.08|113.16|113.12|113.12|113.08|18264
1630656890000|2021-09-03 08:14:50|113.14|113.1|113.2|113.14|113.28|113.26|113.14|113.08|188587
1630656900000|2021-09-03 08:15:00|113.18|113.16|113.18|113.14|113.2|113.18|113.18|113.14|10907
1630656910000|2021-09-03 08:15:10|113.2|113.16|113.18|113.14|113.2|113.16|113.18|113.14|2166
1630656930000|2021-09-03 08:15:30|113.2|113.16|113.22|113.18|113.24|113.18|113.2|113.16|7058
1630656940000|2021-09-03 08:15:40|113.24|113.2|113.24|113.2|113.24|113.22|113.24|113.18|5226
1630656960000|2021-09-03 08:16:00|113.26|113.22|113.28|113.24|113.32|113.26|113.26|113.22|8088
1630656970000|2021-09-03 08:16:10|113.32|113.26|113.32|113.28|113.36|113.3|113.32|113.26|3066
1630656980000|2021-09-03 08:16:20|113.34|113.3|113.34|113.3|113.34|113.3|113.34|113.3|1668
1630656990000|2021-09-03 08:16:30|113.32|113.28|113.32|113.26|113.32|113.28|113.3|113.22|8329
1630657000000|2021-09-03 08:16:40|113.34|113.28|113.34|113.28|113.34|113.28|113.32|113.26|49786
1630657010000|2021-09-03 08:16:50|||||||||9177
1630657020000|2021-09-03 08:17:00|||||||||2648
1630657030000|2021-09-03 08:17:10|113.32|113.3|113.34|113.3|113.34|113.3|113.32|113.3|6288
1630657040000|2021-09-03 08:17:20|113.38|113.32|113.34|113.3|113.38|113.32|113.32|113.3|2432
1630657050000|2021-09-03 08:17:30|113.32|113.32|113.36|113.32|113.36|113.32|113.32|113.3|228
1630657060000|2021-09-03 08:17:40|113.34|113.3|113.28|113.22|113.36|113.3|113.26|113.22|31227
1630657070000|2021-09-03 08:17:50|113.26|113.2|113.26|113.18|113.26|113.2|113.26|113.18|0
1630657080000|2021-09-03 08:18:00|||||||||17558
1630657090000|2021-09-03 08:18:10|113.24|113.16|113.22|113.14|113.24|113.16|113.22|113.14|604
1630657110000|2021-09-03 08:18:30|113.24|113.12|113.24|113.18|113.26|113.18|113.24|113.12|4308
1630657120000|2021-09-03 08:18:40|||||||||17577
1630657130000|2021-09-03 08:18:50|113.26|113.2|113.32|113.24|113.34|113.28|113.26|113.2|1084
1630657140000|2021-09-03 08:19:00|113.3|113.3|113.24|113.2|113.3|113.3|113.24|113.2|4350
1630657150000|2021-09-03 08:19:10|||||||||1000
1630657160000|2021-09-03 08:19:20|113.28|113.22|113.28|113.22|113.28|113.22|113.28|113.22|0
1630657180000|2021-09-03 08:19:40|||||||||1000
1630657190000|2021-09-03 08:19:50|113.3|113.24|113.28|113.24|113.3|113.24|113.28|113.22|0
1630657200000|2021-09-03 08:20:00||113.22||113.22||113.22||113.2|635
1630657220000|2021-09-03 08:20:20||113.2||113.2||113.2||113.2|647
1630657230000|2021-09-03 08:20:30||113.22||113.22||113.22||113.22|0
1630657270000|2021-09-03 08:21:10|113.26|113.24|113.26|113.22|113.28|113.24|113.26|113.22|0
1630657280000|2021-09-03 08:21:20|113.24|113.2|113.24|113.2|113.24|113.2|113.22|113.2|5436
1630657290000|2021-09-03 08:21:30|||||||||595
1630657300000|2021-09-03 08:21:40|113.22|113.18|113.2|113.14|113.22|113.18|113.2|113.14|3212
1630657320000|2021-09-03 08:22:00|113.22|113.16|113.26|113.22|113.26|113.22|113.22|113.16|5243
1630657340000|2021-09-03 08:22:20|||||||||7903
1630657350000|2021-09-03 08:22:30|113.24|113.2|113.32|113.26|113.32|113.26|113.24|113.18|4405
1630657360000|2021-09-03 08:22:40||113.24||113.24||113.26||113.24|0
1630657370000|2021-09-03 08:22:50||113.26||113.24||113.26||113.24|0
1630657380000|2021-09-03 08:23:00||113.26||113.26||113.26||113.24|500
1630657390000|2021-09-03 08:23:10||113.24||113.24||113.24||113.24|0
1630657400000|2021-09-03 08:23:20|||||||||1101
1630657410000|2021-09-03 08:23:30|113.3|113.26|113.26|113.2|113.3|113.26|113.24|113.2|2646
1630657420000|2021-09-03 08:23:40|113.24|113.18|113.2|113.14|113.24|113.18|113.18|113.14|3192
1630657430000|2021-09-03 08:23:50||113.16||113.16||113.16||113.16|5000
1630657440000|2021-09-03 08:24:00|||||||||600
1630657450000|2021-09-03 08:24:10|113.22|113.14|113.26|113.2|113.26|113.22|113.22|113.14|3708
1630657460000|2021-09-03 08:24:20|113.24|113.18|113.24|113.18|113.24|113.2|113.24|113.18|0
1630657470000|2021-09-03 08:24:30|113.26|113.2|113.26|113.2|113.26|113.2|113.26|113.2|0
1630657480000|2021-09-03 08:24:40||113.22||113.22||113.22||113.22|0
1630657490000|2021-09-03 08:24:50|113.24|113.2|113.24|113.18|113.26|113.22|113.24|113.18|366
1630657510000|2021-09-03 08:25:10|113.22|113.16|113.16|113.1|113.22|113.16|113.16|113.1|6993
1630657530000|2021-09-03 08:25:30|113.14|113.12|113.16|113.1|113.16|113.12|113.14|113.1|500
1630657540000|2021-09-03 08:25:40|113.14|113.12|113.2|113.14|113.2|113.14|113.14|113.12|6700
1630657550000|2021-09-03 08:25:50|113.22|113.16|113.26|113.22|113.26|113.22|113.22|113.16|20592
1630657560000|2021-09-03 08:26:00|113.24|113.2|113.24|113.16|113.24|113.2|113.2|113.16|8197
1630657580000|2021-09-03 08:26:20||113.18||113.18||113.18||113.18|0
1630657590000|2021-09-03 08:26:30|113.26||113.24||113.26||113.24||2243
1630657600000|2021-09-03 08:26:40|113.22|113.16|113.22|113.16|113.22|113.16|113.22|113.16|888
1630657610000|2021-09-03 08:26:50|113.24|113.18|113.22|113.18|113.24|113.18|113.22|113.18|0
1630657620000|2021-09-03 08:27:00|113.24|113.2|113.4|113.36|113.42|113.36|113.24|113.2|6089
1630657630000|2021-09-03 08:27:10|113.42|113.34|113.36|113.28|113.42|113.34|113.34|113.26|3008
1630657640000|2021-09-03 08:27:20|113.34||113.34||113.34||113.34||50
1630657680000|2021-09-03 08:28:00|||||||||350
1630657730000|2021-09-03 08:28:50|113.32|113.26|113.28|113.22|113.34|113.3|113.28|113.22|44964
1630657740000|2021-09-03 08:29:00|113.26||113.26||113.26||113.26||0
1630657760000|2021-09-03 08:29:20|||||||||22
1630657770000|2021-09-03 08:29:30|113.24||113.28||113.28||113.24||104912
1630657790000|2021-09-03 08:29:50|113.3|113.24|113.3|113.24|113.3|113.26|113.3|113.24|2236
1630657800000|2021-09-03 08:30:00|113.28|113.22|113.24|113.18|113.28|113.24|113.24|113.18|4458
1630657810000|2021-09-03 08:30:10|113.26|113.16|113.22|113.16|113.26|113.16|113.22|113.14|1030
1630657820000|2021-09-03 08:30:20|113.2|113.14|113.18|113.14|113.2|113.14|113.18|113.14|2000
1630657830000|2021-09-03 08:30:30|113.2|113.16|113.2|113.14|113.24|113.18|113.16|113.14|1691
1630657840000|2021-09-03 08:30:40||113.16||113.16||113.16||113.16|6585
1630657850000|2021-09-03 08:30:50|||||||||8166
1630657890000|2021-09-03 08:31:30|113.18||113.2||113.2||113.18||0
1630657900000|2021-09-03 08:31:40|||||||||716
1630657910000|2021-09-03 08:31:50|113.22|113.18|113.24|113.18|113.24|113.2|113.22|113.18|2536
1630657920000|2021-09-03 08:32:00|113.22|113.2|113.22|113.16|113.24|113.22|113.2|113.14|7348
1630657930000|2021-09-03 08:32:10|113.2|113.14|113.2|113.14|113.22|113.14|113.2|113.14|2134
1630657940000|2021-09-03 08:32:20|113.22|113.16|113.26|113.2|113.28|113.2|113.22|113.16|5614
1630657950000|2021-09-03 08:32:30|113.24|113.18|113.22|113.16|113.24|113.18|113.22|113.16|0
1630657980000|2021-09-03 08:33:00|113.24||113.22||113.24||113.22||11
1630658000000|2021-09-03 08:33:20|113.24||113.22||113.24||113.22||50
1630658010000|2021-09-03 08:33:30|113.2|113.14|113.2|113.16|113.2|113.16|113.18|113.14|0
1630658020000|2021-09-03 08:33:40||113.14||113.16||113.16||113.14|8432
1630658030000|2021-09-03 08:33:50||113.14||113.14||113.14||113.14|4388
1630658040000|2021-09-03 08:34:00|113.18|113.16|113.2|113.16|113.2|113.16|113.18|113.14|2168
1630658060000|2021-09-03 08:34:20|113.18|113.14|113.2|113.16|113.2|113.16|113.18|113.14|304
1630658070000|2021-09-03 08:34:30|113.22|113.14|113.2|113.14|113.22|113.18|113.2|113.14|3127
1630658090000|2021-09-03 08:34:50|113.22|113.16|113.24|113.16|113.24|113.16|113.22|113.16|50
1630658100000|2021-09-03 08:35:00|113.26|113.18|113.28|113.26|113.28|113.26|113.26|113.18|13077
1630658110000|2021-09-03 08:35:10|113.3|113.24|113.3|113.26|113.32|113.26|113.3|113.24|654
1630658120000|2021-09-03 08:35:20|113.28|113.24|113.26|113.24|113.3|113.24|113.26|113.22|1367
1630658130000|2021-09-03 08:35:30|||||||||994
1630658140000|2021-09-03 08:35:40|113.24|113.22|113.26|113.24|113.26|113.24|113.24|113.22|834
1630658150000|2021-09-03 08:35:50|||||||||5204
1630658170000|2021-09-03 08:36:10|113.28|113.26|113.28|113.24|113.3|113.26|113.28|113.24|766
1630658180000|2021-09-03 08:36:20|113.26|113.22|113.28|113.22|113.28|113.22|113.26|113.2|15
1630658190000|2021-09-03 08:36:30|113.26|113.2|113.28|113.24|113.28|113.24|113.26|113.2|2761
1630658200000|2021-09-03 08:36:40|113.26|113.22|113.28|113.24|113.28|113.24|113.26|113.2|0
1630658210000|2021-09-03 08:36:50|113.26|113.22|113.22|113.18|113.26|113.24|113.2|113.18|8158
1630658220000|2021-09-03 08:37:00|113.24||113.22||113.24||113.22||0
1630658230000|2021-09-03 08:37:10|113.2|113.16|113.24|113.22|113.24|113.22|113.2|113.16|4425
1630658240000|2021-09-03 08:37:20||113.2||113.2||113.2||113.2|0
1630658250000|2021-09-03 08:37:30|113.26|113.22|113.32|113.26|113.34|113.26|113.26|113.22|4295
1630658260000|2021-09-03 08:37:40|113.34|113.28|113.34|113.3|113.34|113.3|113.34|113.28|0
1630658270000|2021-09-03 08:37:50|113.32|113.28|113.26|113.22|113.32|113.28|113.24|113.2|5255
1630658280000|2021-09-03 08:38:00|113.28|113.24|113.3|113.26|113.34|113.28|113.26|113.22|36272
1630658290000|2021-09-03 08:38:10|113.28|113.24|113.26|113.22|113.28|113.24|113.24|113.22|11308
1630658300000|2021-09-03 08:38:20|113.24|113.2|113.26|113.22|113.26|113.22|113.22|113.16|949
1630658320000|2021-09-03 08:38:40|113.28|113.24|113.26|113.22|113.28|113.24|113.26|113.22|11412
1630658330000|2021-09-03 08:38:50|113.28|113.24|113.32|113.26|113.32|113.26|113.28|113.24|225
1630658340000|2021-09-03 08:39:00|113.34|113.28|113.32|113.3|113.36|113.3|113.32|113.28|5200
1630658370000|2021-09-03 08:39:30|113.3|113.28|113.28|113.24|113.3|113.28|113.28|113.24|4533
1630658380000|2021-09-03 08:39:40|113.3|113.26|113.28|113.22|113.3|113.26|113.28|113.22|0
1630658390000|2021-09-03 08:39:50|113.3|113.24|113.28|113.22|113.3|113.24|113.28|113.22|0
1630658400000|2021-09-03 08:40:00|113.3|113.24|113.3|113.24|113.3|113.24|113.3|113.24|0
1630658410000|2021-09-03 08:40:10|||||||||100000
1630658420000|2021-09-03 08:40:20|113.2|113.22|113.28|113.24|113.3|113.26|113.2|113.18|64689
1630658430000|2021-09-03 08:40:30|113.26|113.22|113.26|113.24|113.28|113.24|113.24|113.2|4901
1630658440000|2021-09-03 08:40:40|113.24|113.22|113.24|113.18|113.24|113.22|113.24|113.18|1110
1630658450000|2021-09-03 08:40:50||113.2||113.2||113.2||113.2|0
1630658460000|2021-09-03 08:41:00|||||||||5000
1630658520000|2021-09-03 08:42:00|113.26|113.22|113.24|113.2|113.32|113.26|113.24|113.2|11316
1630658540000|2021-09-03 08:42:20|||||||||43
1630658550000|2021-09-03 08:42:30|113.26|113.22|113.26|113.2|113.28|113.24|113.26|113.2|2055
1630658560000|2021-09-03 08:42:40|113.24||113.24||113.26||113.24||0
1630658570000|2021-09-03 08:42:50|113.26|113.22|113.28|113.22|113.28|113.24|113.26|113.22|372
1630658580000|2021-09-03 08:43:00|113.3|113.24|113.28|113.26|113.32|113.28|113.28|113.24|30
1630658590000|2021-09-03 08:43:10|113.32|113.28|113.32|113.3|113.36|113.3|113.32|113.26|15984
1630658600000|2021-09-03 08:43:20||113.28||113.3||113.3||113.28|0
1630658610000|2021-09-03 08:43:30|113.3|113.28|113.28|113.24|113.3|113.28|113.26|113.24|20723
1630658620000|2021-09-03 08:43:40|113.26|113.22|113.2|113.16|113.26|113.22|113.2|113.16|5018
1630658630000|2021-09-03 08:43:50|113.18|113.14|113.14|113.1|113.18|113.14|113.14|113.1|6600
1630658640000|2021-09-03 08:44:00|113.16|113.12|113.18|113.16|113.18|113.16|113.16|113.12|10653
1630658670000|2021-09-03 08:44:30|113.16|113.14|113.18|113.16|113.18|113.16|113.16|113.14|14
1630658690000|2021-09-03 08:44:50||113.14||113.14||113.16||113.14|9284
1630658710000|2021-09-03 08:45:10|113.2|113.16|113.18|113.16|113.2|113.18|113.18|113.14|2696
1630658720000|2021-09-03 08:45:20|113.16|113.14|113.18|113.14|113.18|113.14|113.16|113.14|58889
1630658730000|2021-09-03 08:45:30||113.16||113.14||113.16||113.14|496
1630658750000|2021-09-03 08:45:50|113.2||113.18||113.2||113.16||6010
1630658760000|2021-09-03 08:46:00|113.2|113.16|113.18|113.16|113.2|113.16|113.18|113.14|286
1630658770000|2021-09-03 08:46:10|113.2|113.18|113.2|113.18|113.24|113.18|113.2|113.18|2090
1630658780000|2021-09-03 08:46:20|113.22||113.22||113.22||113.22||1405
1630658790000|2021-09-03 08:46:30|113.2|113.2|113.22|113.18|113.22|113.2|113.2|113.16|2751
1630658800000|2021-09-03 08:46:40|113.2|113.16|113.18|113.12|113.2|113.16|113.16|113.12|10566
1630658810000|2021-09-03 08:46:50||113.14||113.14||113.14||113.14|0
1630658820000|2021-09-03 08:47:00|113.16|113.12|113.14|113.1|113.16|113.12|113.14|113.1|0
1630658830000|2021-09-03 08:47:10|113.12|113.08|113.14|113.08|113.14|113.08|113.08|113.04|7793
1630658840000|2021-09-03 08:47:20|113.12|113.1|113.12|113.08|113.14|113.12|113.12|113.08|715
1630658850000|2021-09-03 08:47:30|||||||||3671
1630658870000|2021-09-03 08:47:50|113.14|113.1|113.14|113.1|113.14|113.1|113.14|113.1|1
1630658880000|2021-09-03 08:48:00|113.12|113.08|113.12|113.08|113.12|113.1|113.12|113.08|0
1630658890000|2021-09-03 08:48:10|113.14|113.1|113.14|113.1|113.14|113.1|113.14|113.1|2000
1630658900000|2021-09-03 08:48:20|113.16|113.12|113.14|113.08|113.16|113.14|113.14|113.06|1095
1630658940000|2021-09-03 08:49:00|113.12|113.06|113.06|113|113.12|113.06|113.04|113|9309
1630658950000|2021-09-03 08:49:10|113.04|112.98|113.04|113|113.04|113|113|112.96|101036
1630658960000|2021-09-03 08:49:20|113.06|113.02|113.04|113.02|113.08|113.02|113.04|113|401
1630658970000|2021-09-03 08:49:30|||||||||9000
1630658980000|2021-09-03 08:49:40|113.02|113|113.02|112.96|113.02|113|113.02|112.96|22535
1630658990000|2021-09-03 08:49:50|113|112.94|113.06|113|113.06|113|113|112.94|19024
1630659000000|2021-09-03 08:50:00|113.02|112.98|113.08|113.02|113.08|113.02|113.02|112.98|8339
1630659010000|2021-09-03 08:50:10|113.1|113.04|113.12|113.08|113.12|113.1|113.08|113.02|15624
1630659020000|2021-09-03 08:50:20||113.1||113.1||113.1||113.1|0
1630659030000|2021-09-03 08:50:30|113.1|113.08|113.12|113.06|113.12|113.08|113.1|113.06|83
1630659040000|2021-09-03 08:50:40||113.08||113.08||113.08||113.08|0
1630659050000|2021-09-03 08:50:50|113.14|113.06|113.14|113.08|113.14|113.08|113.14|113.06|0
1630659060000|2021-09-03 08:51:00|113.12|113.06|113.1|113.04|113.12|113.06|113.08|113.02|6950
1630659070000|2021-09-03 08:51:10|||||||||175
1630659090000|2021-09-03 08:51:30|113.12|113.06|113.1|113.04|113.12|113.06|113.1|113.04|1
1630659100000|2021-09-03 08:51:40|113.08|113.06|113.08|113.04|113.1|113.06|113.08|113.04|664
1630659110000|2021-09-03 08:51:50|113.06|113.02|113.02|112.96|113.06|113.04|113|112.96|20900
1630659120000|2021-09-03 08:52:00|113|112.98|113|112.96|113|112.98|113|112.96|0
1630659130000|2021-09-03 08:52:10|112.98|112.94|113|112.96|113.02|112.98|112.96|112.92|60477
1630659140000|2021-09-03 08:52:20|112.98|112.94|113|112.98|113|112.98|112.98|112.94|1929
1630659150000|2021-09-03 08:52:30|112.98|112.96|112.98|112.96|112.98|112.98|112.98|112.96|13703
1630659170000|2021-09-03 08:52:50|||||||||12145
1630659180000|2021-09-03 08:53:00|112.96|112.94|112.98|112.92|112.98|112.96|112.94|112.9|8586
1630659200000|2021-09-03 08:53:20||112.94||112.9||112.94||112.9|10
1630659210000|2021-09-03 08:53:30||112.92||112.92||112.92||112.92|364
1630659220000|2021-09-03 08:53:40|||||||||300
1630659230000|2021-09-03 08:53:50|||||||||5000
1630659240000|2021-09-03 08:54:00|112.96|112.9|112.92|112.9|112.96|112.9|112.9|112.84|18905
1630659250000|2021-09-03 08:54:10|112.94|112.92|112.94|112.86|112.98|112.94|112.9|112.84|14935
1630659260000|2021-09-03 08:54:20|112.92|112.84|112.88|112.84|112.92|112.84|112.86|112.8|5204
1630659270000|2021-09-03 08:54:30|112.9|112.86|112.9|112.86|112.92|112.88|112.88|112.86|7113
1630659280000|2021-09-03 08:54:40|112.92|112.88|112.92|112.88|112.92|112.9|112.92|112.88|2
1630659300000|2021-09-03 08:55:00|112.94|112.9|112.94|112.88|112.96|112.92|112.92|112.88|1286
1630659310000|2021-09-03 08:55:10|112.96||112.94||112.96||112.94||20
1630659320000|2021-09-03 08:55:20|112.96||112.94||112.96||112.92||2638
1630659340000|2021-09-03 08:55:40|||||||||88111
1630659350000|2021-09-03 08:55:50|112.96|112.9|112.96|112.88|112.98|112.94|112.94|112.88|9150
1630659360000|2021-09-03 08:56:00|||||||||2632
1630659380000|2021-09-03 08:56:20|112.94|112.86|112.88|112.84|112.94|112.88|112.88|112.82|4187
1630659390000|2021-09-03 08:56:30|112.9||112.9||112.9||112.88||0
1630659400000|2021-09-03 08:56:40|112.88||112.88||112.88||112.86||0
1630659410000|2021-09-03 08:56:50|112.9|112.86|112.9|112.84|112.9|112.86|112.9|112.84|0
1630659420000|2021-09-03 08:57:00|112.92|112.86|112.92|112.86|112.92|112.88|112.92|112.86|10069
1630659450000|2021-09-03 08:57:30|||||||||3743
1630659460000|2021-09-03 08:57:40|112.9|112.84|112.82|112.78|112.9|112.86|112.82|112.76|11834
1630659470000|2021-09-03 08:57:50|112.8|112.76|112.8|112.76|112.8|112.78|112.78|112.74|1934
1630659480000|2021-09-03 08:58:00|112.82|112.78|112.82|112.78|112.82|112.78|112.82|112.78|2152
1630659490000|2021-09-03 08:58:10|112.84|112.84|112.82|112.78|112.86|112.84|112.82|112.78|30360
1630659500000|2021-09-03 08:58:20|112.84|112.8|112.86|112.8|112.86|112.8|112.84|112.8|2621
1630659540000|2021-09-03 08:59:00||112.82||112.8||112.82||112.8|0
1630659570000|2021-09-03 08:59:30||112.82||112.82||112.82||112.8|1560
1630659590000|2021-09-03 08:59:50||112.8||112.8||112.8||112.78|0
1630659600000|2021-09-03 09:00:00|112.84|112.78|112.84|112.8|112.84|112.8|112.84|112.78|0
1630659610000|2021-09-03 09:00:10|112.82|112.78|112.8|112.74|112.82|112.78|112.78|112.74|1999
1630659620000|2021-09-03 09:00:20||112.76||112.76||112.76||112.76|0
1630659630000|2021-09-03 09:00:30||112.74||112.74||112.74||112.74|800
1630659640000|2021-09-03 09:00:40|112.78|112.72|112.78|112.74|112.8|112.74|112.78|112.72|2000
1630659650000|2021-09-03 09:00:50|112.8|112.76|112.8|112.74|112.8|112.78|112.8|112.74|1134
1630659660000|2021-09-03 09:01:00|||||||||213
1630659680000|2021-09-03 09:01:20|112.78||112.78||112.78||112.78||5
1630659690000|2021-09-03 09:01:30|112.8||112.8||112.8||112.8||0
1630659720000|2021-09-03 09:02:00|112.82|112.76|112.88|112.82|112.9|112.84|112.82|112.76|8435
1630659730000|2021-09-03 09:02:10|112.86|112.8|112.84|112.8|112.86|112.82|112.84|112.78|0
1630659740000|2021-09-03 09:02:20|112.86||112.86||112.86||112.84||882
1630659750000|2021-09-03 09:02:30|112.84|112.82|112.88|112.84|112.9|112.84|112.84|112.82|2980
1630659760000|2021-09-03 09:02:40|112.9|112.86|112.92|112.86|112.92|112.86|112.9|112.86|198
1630659770000|2021-09-03 09:02:50|112.9|112.88|112.88|112.84|112.9|112.88|112.88|112.84|872
1630659780000|2021-09-03 09:03:00|112.9|112.86|112.9|112.86|112.92|112.88|112.9|112.86|1915
1630659800000|2021-09-03 09:03:20|112.88|112.84|112.78|112.74|112.88|112.84|112.78|112.74|15488
1630659810000|2021-09-03 09:03:30|112.8|112.76|112.84|112.76|112.84|112.76|112.8|112.74|3889
1630659820000|2021-09-03 09:03:40||112.74||112.76||112.76||112.74|0
1630659830000|2021-09-03 09:03:50|112.82|112.78|112.84|112.78|112.84|112.78|112.8|112.78|2004
1630659840000|2021-09-03 09:04:00|112.82|112.8|112.9|112.82|112.9|112.82|112.82|112.8|1262
1630659850000|2021-09-03 09:04:10|112.88||112.88||112.88||112.88||3971
1630659900000|2021-09-03 09:05:00|112.86|112.8|112.78|112.76|112.86|112.8|112.78|112.7|4966
1630659910000|2021-09-03 09:05:10|112.8|112.72|112.78|112.72|112.8|112.72|112.78|112.72|0
1630659920000|2021-09-03 09:05:20|112.8|112.74|112.84|112.76|112.84|112.78|112.78|112.74|97935
1630659930000|2021-09-03 09:05:30|112.82||112.82||112.82||112.82||12
1630659950000|2021-09-03 09:05:50|||||||||176
1630660000000|2021-09-03 09:06:40|112.8|112.72|112.76|112.72|112.8|112.72|112.76|112.68|1061
1630660010000|2021-09-03 09:06:50|112.74|112.68|112.74|112.7|112.76|112.7|112.74|112.68|1
1630660020000|2021-09-03 09:07:00|112.76|112.72|112.76|112.72|112.76|112.74|112.74|112.7|14435
1630660030000|2021-09-03 09:07:10|||||||||4375
1630660040000|2021-09-03 09:07:20|112.78|112.74|112.8|112.74|112.82|112.76|112.78|112.74|1169
1630660060000|2021-09-03 09:07:40|||||||||250
1630660070000|2021-09-03 09:07:50|112.82|112.76|112.84|112.78|112.84|112.78|112.82|112.76|2587
1630660110000|2021-09-03 09:08:30|112.86|112.8|112.9|112.84|112.9|112.84|112.86|112.8|1028
1630660120000|2021-09-03 09:08:40|112.92|112.86|112.94|112.88|112.96|112.88|112.92|112.86|15
1630660130000|2021-09-03 09:08:50|112.96|112.9|113|112.92|113|112.92|112.96|112.9|6
1630660140000|2021-09-03 09:09:00||112.94||112.94||112.94||112.92|20
1630660150000|2021-09-03 09:09:10|112.98|112.92|112.96|112.92|112.98|112.92|112.96|112.92|5858
1630660160000|2021-09-03 09:09:20|112.94|112.9|112.94|112.9|112.94|112.9|112.94|112.9|179
1630660180000|2021-09-03 09:09:40|||||||||10878
1630660200000|2021-09-03 09:10:00||112.88||112.9||112.9||112.88|2101
1630660230000|2021-09-03 09:10:30|112.92|112.88|112.98|112.92|112.98|112.92|112.88|112.86|7440
1630660240000|2021-09-03 09:10:40|113|112.9|112.98|112.94|113.04|112.98|112.98|112.88|20741
1630660250000|2021-09-03 09:10:50|113|112.96|112.98|112.94|113.02|112.96|112.98|112.94|4426
1630660260000|2021-09-03 09:11:00|112.96|112.92|112.96|112.92|113.02|113|112.94|112.9|22124
1630660280000|2021-09-03 09:11:20|112.94|112.9|112.92|112.9|112.96|112.9|112.9|112.86|4833
1630660290000|2021-09-03 09:11:30|112.9|112.88|112.92|112.9|112.92|112.9|112.9|112.86|397
1630660300000|2021-09-03 09:11:40|112.96|112.92|112.96|112.9|112.96|112.92|112.94|112.9|398
1630660310000|2021-09-03 09:11:50|||||||||2813
1630660330000|2021-09-03 09:12:10|112.98|112.92|112.98|112.96|113.02|112.96|112.98|112.92|21931
1630660340000|2021-09-03 09:12:20|112.96|112.94|112.98|112.94|113|112.96|112.94|112.9|12430
1630660350000|2021-09-03 09:12:30||112.92||112.92||112.92||112.92|880
1630660360000|2021-09-03 09:12:40|||||||||3622
1630660380000|2021-09-03 09:13:00||112.96||112.96||112.96||112.96|7448
1630660390000|2021-09-03 09:13:10|112.96|112.92|112.98|112.92|112.98|112.96|112.96|112.9|41062
1630660400000|2021-09-03 09:13:20|112.96|112.9|112.96|112.9|112.98|112.92|112.96|112.9|1
1630660410000|2021-09-03 09:13:30|112.98|112.92|112.98|112.92|112.98|112.92|112.98|112.92|0
1630660430000|2021-09-03 09:13:50|112.96|112.9|112.96|112.9|112.96|112.9|112.96|112.9|0
1630660440000|2021-09-03 09:14:00|112.98|112.92|112.96|112.92|112.98|112.92|112.96|112.9|0
1630660460000|2021-09-03 09:14:20||112.9||112.92||112.92||112.9|0
1630660470000|2021-09-03 09:14:30|112.98||112.94||112.98||112.94||0
1630660480000|2021-09-03 09:14:40|112.96||112.96||112.96||112.96||886
1630660490000|2021-09-03 09:14:50|112.94||112.94||112.94||112.94||88
1630660500000|2021-09-03 09:15:00|112.92|112.9|112.92|112.86|112.92|112.9|112.92|112.86|652
1630660510000|2021-09-03 09:15:10|112.9|112.84|112.9|112.84|112.9|112.84|112.9|112.84|0
1630660520000|2021-09-03 09:15:20|112.92|112.86|112.92|112.86|112.94|112.88|112.9|112.86|8519
1630660530000|2021-09-03 09:15:30|112.9|112.84|112.86|112.8|112.9|112.84|112.86|112.8|3378
1630660550000|2021-09-03 09:15:50|112.88|112.82|112.94|112.88|112.94|112.88|112.88|112.82|4893
1630660560000|2021-09-03 09:16:00|112.92|112.86|112.9|112.84|112.92|112.86|112.88|112.82|529
1630660570000|2021-09-03 09:16:10|112.88|112.82|112.9|112.84|112.9|112.84|112.88|112.82|0
1630660580000|2021-09-03 09:16:20|||||||||4909
1630660590000|2021-09-03 09:16:30|112.88|112.82|112.88|112.82|112.88|112.82|112.86|112.82|0
1630660600000|2021-09-03 09:16:40|112.86||112.86||112.86||112.86||0
1630660610000|2021-09-03 09:16:50|112.84|112.8|112.84|112.78|112.86|112.82|112.84|112.78|4314
1630660620000|2021-09-03 09:17:00||112.8||112.8||112.8||112.8|0
1630660630000|2021-09-03 09:17:10|112.82|112.78|112.82|112.74|112.82|112.8|112.8|112.74|9142
1630660640000|2021-09-03 09:17:20|112.8|112.76|112.8|112.74|112.8|112.76|112.78|112.72|281
1630660650000|2021-09-03 09:17:30|||||||||16231
1630660660000|2021-09-03 09:17:40|||||||||894
1630660680000|2021-09-03 09:18:00|112.78|112.76|112.76|112.72|112.82|112.78|112.76|112.7|16842
1630660690000|2021-09-03 09:18:10|112.78|112.7|112.74|112.7|112.78|112.72|112.72|112.7|2079
1630660700000|2021-09-03 09:18:20|112.72|112.68|112.72|112.66|112.72|112.68|112.7|112.64|8682
1630660710000|2021-09-03 09:18:30||112.68||112.68||112.68||112.68|14199
1630660720000|2021-09-03 09:18:40|112.74|112.7|112.74|112.72|112.78|112.72|112.74|112.7|13665
1630660730000|2021-09-03 09:18:50|112.78|112.74|112.8|112.74|112.8|112.74|112.78|112.74|1162
1630660740000|2021-09-03 09:19:00|112.82|112.76|112.82|112.76|112.82|112.76|112.82|112.76|0
1630660750000|2021-09-03 09:19:10|112.8|112.78|112.78|112.74|112.8|112.78|112.76|112.72|5747
1630660760000|2021-09-03 09:19:20|112.76|112.72|112.72|112.68|112.76|112.72|112.72|112.68|6968
1630660770000|2021-09-03 09:19:30|112.7|112.66|112.7|112.66|112.72|112.66|112.7|112.64|10576
1630660780000|2021-09-03 09:19:40||112.64||112.66||112.66||112.64|22318
1630660790000|2021-09-03 09:19:50|112.72|112.68|112.72|112.68|112.72|112.68|112.72|112.68|1079
1630660800000|2021-09-03 09:20:00||112.66||112.66||112.66||112.66|0
1630660810000|2021-09-03 09:20:10||112.68||112.68||112.68||112.68|0
1630660820000|2021-09-03 09:20:20|112.7|112.7|112.78|112.72|112.78|112.72|112.7|112.7|4003
1630660840000|2021-09-03 09:20:40|112.8|112.74|112.8|112.74|112.8|112.74|112.8|112.72|6754
1630660850000|2021-09-03 09:20:50|112.78||112.76||112.8||112.76||6897
1630660860000|2021-09-03 09:21:00|||||||||3000
1630660870000|2021-09-03 09:21:10|112.74|112.72|112.76|112.74|112.76|112.74|112.74|112.7|2349
1630660880000|2021-09-03 09:21:20|112.74|112.7|112.74|112.7|112.76|112.7|112.74|112.7|0
1630660900000|2021-09-03 09:21:40||112.72||112.72||112.72||112.7|5315
1630660910000|2021-09-03 09:21:50||112.7||112.72||112.72||112.7|0
1630660920000|2021-09-03 09:22:00|112.72|112.7|112.74|112.7|112.74|112.7|112.72|112.7|189
1630660940000|2021-09-03 09:22:20|||||||||5
1630660960000|2021-09-03 09:22:40|112.76|112.72|112.76|112.72|112.76|112.72|112.76|112.72|1093
1630660980000|2021-09-03 09:23:00|112.78|112.74|112.82|112.76|112.82|112.78|112.78|112.74|3696
1630660990000|2021-09-03 09:23:10|112.8|112.74|112.8|112.76|112.82|112.76|112.8|112.74|0
1630661000000|2021-09-03 09:23:20|112.82|112.78|112.82|112.78|112.82|112.78|112.82|112.78|80
1630661010000|2021-09-03 09:23:30|112.8|112.76|112.8|112.76|112.82|112.78|112.8|112.76|190
1630661030000|2021-09-03 09:23:50|112.82|112.78|112.82|112.76|112.82|112.78|112.82|112.76|265
1630661040000|2021-09-03 09:24:00|112.8|112.74|112.74|112.7|112.8|112.74|112.74|112.68|13808
1630661050000|2021-09-03 09:24:10|||||||||1755
1630661060000|2021-09-03 09:24:20|112.72|112.68|112.72|112.66|112.74|112.7|112.72|112.66|5
1630661070000|2021-09-03 09:24:30|||||||||900
1630661080000|2021-09-03 09:24:40|112.74|112.68|112.74|112.7|112.74|112.7|112.74|112.68|5256
1630661090000|2021-09-03 09:24:50|112.76|112.72|112.76|112.72|112.76|112.74|112.76|112.72|1351
1630661100000|2021-09-03 09:25:00|112.78|112.74|112.78|112.72|112.78|112.74|112.78|112.72|2909
1630661110000|2021-09-03 09:25:10|112.76|112.7|112.76|112.7|112.76|112.7|112.74|112.7|3
1630661120000|2021-09-03 09:25:20|112.74|112.68|112.72|112.68|112.74|112.68|112.72|112.66|16
1630661130000|2021-09-03 09:25:30|112.74||112.74||112.74||112.74||9073
1630661140000|2021-09-03 09:25:40|112.72|112.66|112.74|112.68|112.74|112.68|112.72|112.66|1000
1630661150000|2021-09-03 09:25:50|112.72||112.74||112.74||112.72||0
1630661160000|2021-09-03 09:26:00|112.76|112.7|112.74|112.7|112.76|112.7|112.74|112.7|0
1630661170000|2021-09-03 09:26:10|112.78|112.72|112.78|112.72|112.78|112.74|112.78|112.72|2
1630661190000|2021-09-03 09:26:30|112.8|112.74|112.82|112.76|112.82|112.76|112.78|112.74|0
1630661210000|2021-09-03 09:26:50||112.78||112.76||112.78||112.76|60
1630661220000|2021-09-03 09:27:00||112.78||112.76||112.78||112.76|0
1630661230000|2021-09-03 09:27:10|||||||||1003
1630661240000|2021-09-03 09:27:20|112.8||112.8||112.8||112.8||6693
1630661250000|2021-09-03 09:27:30|112.78|112.74|112.78|112.72|112.78|112.76|112.76|112.72|2913
1630661270000|2021-09-03 09:27:50||112.74||112.74||112.74||112.74|84786
1630661280000|2021-09-03 09:28:00||112.72||112.76||112.76||112.72|484
1630661300000|2021-09-03 09:28:20|112.76|112.72|112.74|112.7|112.76|112.74|112.72|112.7|11709
1630661310000|2021-09-03 09:28:30|112.72|112.68|112.8|112.74|112.8|112.74|112.72|112.68|18014
1630661320000|2021-09-03 09:28:40|112.82|112.76|112.82|112.76|112.82|112.78|112.82|112.76|10
1630661340000|2021-09-03 09:29:00|112.8||112.8||112.8||112.8||30
1630661350000|2021-09-03 09:29:10|112.82|112.78|112.82|112.78|112.82|112.78|112.82|112.78|115086
1630661360000|2021-09-03 09:29:20|112.84|112.8|112.84|112.82|112.84|112.82|112.84|112.8|2558
1630661370000|2021-09-03 09:29:30||112.8||112.82||112.82||112.8|0
1630661380000|2021-09-03 09:29:40|112.88||112.9||112.9||112.88||2
1630661390000|2021-09-03 09:29:50|112.88|112.8|112.84|112.78|112.88|112.8|112.8|112.74|6402
1630661400000|2021-09-03 09:30:00|112.86||112.86||112.86||112.86||0
1630661410000|2021-09-03 09:30:10|112.88|112.8|112.86|112.8|112.88|112.82|112.84|112.78|9754
1630661420000|2021-09-03 09:30:20|112.84|112.82|112.84|112.82|112.84|112.82|112.84|112.82|0
1630661440000|2021-09-03 09:30:40|112.86|112.84|112.88|112.82|112.88|112.84|112.86|112.82|1151
1630661470000|2021-09-03 09:31:10|112.92|112.84|112.86|112.82|112.92|112.86|112.84|112.82|18185
1630661480000|2021-09-03 09:31:20|112.84||112.84||112.84||112.84||0
1630661490000|2021-09-03 09:31:30|112.86|112.84|112.94|112.88|112.94|112.88|112.86|112.84|1018
1630661510000|2021-09-03 09:31:50|112.92||112.94||112.94||112.92||5304
1630661520000|2021-09-03 09:32:00|112.92||112.92||112.94||112.92||0
1630661530000|2021-09-03 09:32:10||112.9||112.9||112.9||112.88|0
1630661540000|2021-09-03 09:32:20|112.94|112.92|112.98|112.92|113|112.94|112.94|112.92|42245
1630661560000|2021-09-03 09:32:40|113|112.94|112.98|112.96|113.02|112.96|112.98|112.94|11210
1630661570000|2021-09-03 09:32:50|||||||||3000
1630661590000|2021-09-03 09:33:10|112.96|112.92|112.98|112.96|113|112.96|112.94|112.9|11132
1630661600000|2021-09-03 09:33:20|112.96|112.94|113|112.94|113|112.96|112.96|112.9|6022
1630661610000|2021-09-03 09:33:30|112.98||112.98||112.98||112.98||0
1630661620000|2021-09-03 09:33:40|112.96|112.92|112.92|112.88|112.98|112.94|112.92|112.86|40203
1630661650000|2021-09-03 09:34:10|112.9|112.86|112.9|112.84|112.9|112.86|112.9|112.82|200
1630661660000|2021-09-03 09:34:20|112.92|112.86|112.92|112.88|112.96|112.9|112.92|112.86|3500
1630661670000|2021-09-03 09:34:30|112.96|112.9|112.96|112.92|113|112.94|112.94|112.9|1150
1630661690000|2021-09-03 09:34:50|||||||||18258
1630661700000|2021-09-03 09:35:00|112.94|112.9|113|112.94|113|112.96|112.92|112.88|3773
1630661710000|2021-09-03 09:35:10|112.98||113||113||112.98||29
1630661720000|2021-09-03 09:35:20||112.92||112.96||112.96||112.92|0
1630661730000|2021-09-03 09:35:30|||||||||30976
1630661740000|2021-09-03 09:35:40|113.02|112.98|113|112.94|113.04|112.98|112.96|112.92|4314
1630661750000|2021-09-03 09:35:50|113.02|113|113.02|112.96|113.02|113|113.02|112.94|3500
1630661770000|2021-09-03 09:36:10|113|112.98|113.04|112.98|113.04|112.98|113|112.98|4742
1630661800000|2021-09-03 09:36:40|113.02|112.96|113.04|112.98|113.04|112.98|113.02|112.96|605
1630661810000|2021-09-03 09:36:50|113.06|113|113.08|113.04|113.1|113.08|113.06|113|4304
1630661820000|2021-09-03 09:37:00|113.1|113.02|113.1|113.04|113.1|113.04|113.08|113.02|10177
1630661830000|2021-09-03 09:37:10|113.12|113.1|113.1|113.04|113.12|113.1|113.1|113.04|13500
1630661840000|2021-09-03 09:37:20|113.08|113.02|113.1|113.04|113.1|113.04|113.08|113.02|1420
1630661850000|2021-09-03 09:37:30|113.12|113.06|113.16|113.12|113.18|113.12|113.12|113.06|3302
1630661880000|2021-09-03 09:38:00|113.2|113.14|113.2|113.14|113.2|113.16|113.2|113.14|325
1630661890000|2021-09-03 09:38:10|||||||||2187
1630661900000|2021-09-03 09:38:20|113.22|113.16|113.22|113.16|113.24|113.16|113.22|113.16|264
1630661910000|2021-09-03 09:38:30|113.2||113.2||113.2||113.2||0
1630661920000|2021-09-03 09:38:40|113.22|113.18|113.26|113.22|113.26|113.22|113.22|113.18|2670
1630661930000|2021-09-03 09:38:50|113.28||113.28||113.28||113.28||98
1630661940000|2021-09-03 09:39:00|113.3||113.3||113.3||113.3||0
1630661950000|2021-09-03 09:39:10|113.28|113.2|113.34|113.28|113.34|113.28|113.24|113.18|10538
1630661960000|2021-09-03 09:39:20|113.36|113.3|113.34|113.28|113.36|113.3|113.32|113.28|9395
1630661990000|2021-09-03 09:39:50|113.32|113.26|113.28|113.26|113.32|113.26|113.28|113.26|8915
1630662000000|2021-09-03 09:40:00|113.3|113.28|113.36|113.32|113.36|113.32|113.3|113.28|1987
1630662010000|2021-09-03 09:40:10|113.38|113.34|113.4|113.36|113.42|113.38|113.38|113.34|7358
1630662020000|2021-09-03 09:40:20|113.38|113.34|113.38|113.34|113.38|113.34|113.36|113.32|6508
1630662030000|2021-09-03 09:40:30|113.4|113.36|113.44|113.38|113.44|113.38|113.4|113.36|230
1630662040000|2021-09-03 09:40:40|||||||||85
1630662050000|2021-09-03 09:40:50|113.42|113.36|113.42|113.36|113.42|113.36|113.4|113.36|8476
1630662070000|2021-09-03 09:41:10|113.44|113.38|113.48|113.44|113.48|113.44|113.44|113.38|112
1630662090000|2021-09-03 09:41:30|||||||||1372
1630662170000|2021-09-03 09:42:50|113.5|113.46|113.5|113.46|113.5|113.48|113.48|113.44|27854
1630662180000|2021-09-03 09:43:00|113.52|113.48|113.5|113.48|113.54|113.48|113.48|113.44|90651
1630662190000|2021-09-03 09:43:10|113.48|113.46|113.48|113.42|113.5|113.46|113.44|113.4|31807
1630662250000|2021-09-03 09:44:10|113.46|113.4|113.44|113.42|113.46|113.42|113.4|113.38|12546
1630662260000|2021-09-03 09:44:20||113.4||113.42||113.42||113.4|7465
1630662270000|2021-09-03 09:44:30|113.42|113.4|113.44|113.42|113.44|113.42|113.42|113.38|6890
1630662280000|2021-09-03 09:44:40|113.42|113.4|113.42|113.38|113.42|113.4|113.42|113.38|6640
1630662290000|2021-09-03 09:44:50|113.4|113.4|113.42|113.38|113.42|113.4|113.4|113.38|2000
1630662300000|2021-09-03 09:45:00|113.4|113.36|113.4|113.34|113.4|113.36|113.38|113.3|17192
1630662310000|2021-09-03 09:45:10|113.38||113.38||113.38||113.38||0
1630662330000|2021-09-03 09:45:30|113.36|113.38|113.32|113.28|113.4|113.38|113.32|113.28|57244
1630662340000|2021-09-03 09:45:40|113.3||113.3||113.3||113.3||0
1630662350000|2021-09-03 09:45:50|113.28|113.26|113.3|113.26|113.3|113.26|113.28|113.22|21924
1630662370000|2021-09-03 09:46:10|113.28|113.28|113.36|113.32|113.38|113.32|113.28|113.28|10261
1630662390000|2021-09-03 09:46:30|||||||||3333
1630662400000|2021-09-03 09:46:40|113.38||113.36||113.38||113.36||0
1630662410000|2021-09-03 09:46:50|113.38||113.34||113.38||113.34||7
1630662420000|2021-09-03 09:47:00|113.36|113.34|113.32|113.28|113.38|113.34|113.32|113.26|5626
1630662450000|2021-09-03 09:47:30||113.3||113.28||113.3||113.28|0
1630662460000|2021-09-03 09:47:40|113.3|113.26|113.3|113.28|113.3|113.28|113.28|113.26|7352
1630662470000|2021-09-03 09:47:50|113.28|113.26|113.26|113.22|113.3|113.28|113.26|113.2|15712
1630662480000|2021-09-03 09:48:00|113.28|113.24|113.24|113.2|113.32|113.26|113.24|113.18|27162
1630662510000|2021-09-03 09:48:30|||||||||428
1630662520000|2021-09-03 09:48:40|113.26|113.22|113.24|113.22|113.3|113.26|113.24|113.22|13163
1630662530000|2021-09-03 09:48:50|113.22|113.2|113.22|113.18|113.24|113.2|113.2|113.16|25271
1630662550000|2021-09-03 09:49:10|113.24|113.2|113.24|113.2|113.28|113.24|113.24|113.2|11834
1630662570000|2021-09-03 09:49:30|113.22|113.18|113.2|113.16|113.24|113.18|113.18|113.16|23436
1630662600000|2021-09-03 09:50:00|113.18|113.14|113.18|113.14|113.2|113.16|113.18|113.12|13130
1630662610000|2021-09-03 09:50:10||113.16||113.14||113.16||113.14|0
1630662620000|2021-09-03 09:50:20||113.16||113.14||113.16||113.14|13452
1630662660000|2021-09-03 09:51:00||113.16||113.14||113.16||113.14|0
1630662700000|2021-09-03 09:51:40|||||||||800
1630662710000|2021-09-03 09:51:50|113.2|113.16|113.22|113.18|113.24|113.18|113.2|113.16|8914
1630662720000|2021-09-03 09:52:00|||||||||353
1630662740000|2021-09-03 09:52:20|113.24||113.24||113.24||113.24||4392
1630662750000|2021-09-03 09:52:30|||||||||9724
1630662760000|2021-09-03 09:52:40|113.26|113.2|113.24|113.2|113.26|113.2|113.24|113.2|0
1630662770000|2021-09-03 09:52:50|113.26|113.18|113.18|113.14|113.26|113.18|113.18|113.14|10666
1630662780000|2021-09-03 09:53:00|113.16|113.12|113.14|113.08|113.16|113.12|113.12|113.06|1500
1630662790000|2021-09-03 09:53:10|113.16|113.1|113.18|113.1|113.18|113.12|113.16|113.1|0
1630662800000|2021-09-03 09:53:20||113.12||113.12||113.14||113.12|0
1630662820000|2021-09-03 09:53:40|113.2|113.14|113.22|113.18|113.22|113.18|113.2|113.14|3414
1630662830000|2021-09-03 09:53:50||113.2||113.18||113.2||113.18|0
1630662850000|2021-09-03 09:54:10|113.2|113.16|113.18|113.14|113.2|113.16|113.18|113.14|0
1630662860000|2021-09-03 09:54:20|113.16|113.12|113.18|113.12|113.18|113.12|113.14|113.1|1851
1630662870000|2021-09-03 09:54:30|113.14|113.1|113.14|113.1|113.14|113.1|113.14|113.1|0
1630662900000|2021-09-03 09:55:00|113.12|113.08|113.12|113.06|113.12|113.08|113.1|113.04|13203
1630662910000|2021-09-03 09:55:10|113.1|113.08|113.1|113.06|113.1|113.1|113.1|113.04|189
1630662920000|2021-09-03 09:55:20|113.12|113.08|113.14|113.12|113.14|113.12|113.12|113.08|3748
1630662930000|2021-09-03 09:55:30|||||||||517
1630662940000|2021-09-03 09:55:40|113.18|113.16|113.18|113.12|113.18|113.16|113.16|113.12|25082
1630662950000|2021-09-03 09:55:50|113.16|113.1|113.16|113.12|113.16|113.12|113.14|113.1|610
1630662980000|2021-09-03 09:56:20|113.18|113.14|113.16|113.12|113.18|113.14|113.16|113.12|2000
1630663010000|2021-09-03 09:56:50|113.14|113.1|113.12|113.06|113.14|113.1|113.12|113.06|1173
1630663020000|2021-09-03 09:57:00|113.14||113.14||113.14||113.14||0
1630663030000|2021-09-03 09:57:10|113.12|113.08|113.16|113.12|113.18|113.14|113.12|113.08|6563
1630663040000|2021-09-03 09:57:20|113.18||113.16||113.18||113.16||0
1630663050000|2021-09-03 09:57:30|113.14|113.1|113.12|113.06|113.14|113.12|113.12|113.06|200
1630663060000|2021-09-03 09:57:40|113.14|113.08|113.12|113.06|113.14|113.08|113.12|113.06|0
1630663070000|2021-09-03 09:57:50||113.08||113.08||113.08||113.08|0
1630663090000|2021-09-03 09:58:10|113.1|113.1|113.12|113.08|113.12|113.1|113.1|113.08|5345
1630663100000|2021-09-03 09:58:20|||||||||5000
1630663110000|2021-09-03 09:58:30||113.1||113.08||113.1||113.08|4
1630663140000|2021-09-03 09:59:00|113.14|113.1|113.14|113.1|113.14|113.12|113.14|113.1|755
1630663200000|2021-09-03 10:00:00|||||||||4390
1630663210000|2021-09-03 10:00:10|||||||||1413
1630663230000|2021-09-03 10:00:30|113.16|113.12|113.16|113.12|113.16|113.14|113.16|113.1|1213
1630663270000|2021-09-03 10:01:10|113.18|113.14|113.24|113.18|113.24|113.18|113.18|113.14|6301
1630663280000|2021-09-03 10:01:20|113.26|113.22|113.26|113.22|113.26|113.24|113.26|113.2|0
1630663310000|2021-09-03 10:01:50|113.24|113.24|113.28|113.24|113.28|113.26|113.24|113.22|3082
1630663320000|2021-09-03 10:02:00|113.3||113.3||113.3||113.3||857
1630663340000|2021-09-03 10:02:20|113.32|113.26|113.32|113.28|113.32|113.28|113.32|113.26|2801
1630663350000|2021-09-03 10:02:30|113.3|113.26|113.26|113.24|113.3|113.26|113.26|113.22|11170
1630663360000|2021-09-03 10:02:40|113.28||113.26||113.28||113.26||0
1630663390000|2021-09-03 10:03:10|||||||||2650
1630663430000|2021-09-03 10:03:50|113.28|113.26|113.3|113.26|113.3|113.26|113.26|113.24|446
1630663440000|2021-09-03 10:04:00||113.24||113.24||113.24||113.24|0
1630663460000|2021-09-03 10:04:20||113.26||113.24||113.26||113.24|1
1630663470000|2021-09-03 10:04:30|113.28||113.3||113.3||113.26||0
1630663490000|2021-09-03 10:04:50|||||||||217
1630663500000|2021-09-03 10:05:00|113.28||113.3||113.3||113.28||50
1630663550000|2021-09-03 10:05:50|||||||||1000
1630663560000|2021-09-03 10:06:00|||||||||209
1630663580000|2021-09-03 10:06:20|||||||||500
1630663610000|2021-09-03 10:06:50|113.28|113.22|113.26|113.24|113.28|113.24|113.26|113.22|2091
1630663650000|2021-09-03 10:07:30|113.28|113.22|113.26|113.24|113.3|113.24|113.26|113.22|1556
1630663740000|2021-09-03 10:09:00|113.28|113.26|113.28|113.24|113.28|113.26|113.28|113.24|9769
1630663760000|2021-09-03 10:09:20||113.26||113.24||113.26||113.24|0
1630663770000|2021-09-03 10:09:30|113.3|113.26|113.3|113.26|113.3|113.28|113.3|113.26|1898
1630663790000|2021-09-03 10:09:50|113.32|113.28|113.32|113.3|113.34|113.32|113.32|113.28|6710
1630663800000|2021-09-03 10:10:00|113.36|113.32|113.38|113.34|113.4|113.34|113.36|113.32|282
1630663810000|2021-09-03 10:10:10|113.4|113.36|113.42|113.38|113.42|113.38|113.4|113.36|60
1630663820000|2021-09-03 10:10:20|113.4|113.36|113.42|113.38|113.42|113.38|113.38|113.36|3314
1630663850000|2021-09-03 10:10:50|113.4|113.36|113.4|113.38|113.4|113.38|113.38|113.36|1859
1630663860000|2021-09-03 10:11:00|113.42|113.36|113.42|113.38|113.42|113.38|113.4|113.36|2000
1630663880000|2021-09-03 10:11:20|113.4|113.36|113.4|113.36|113.4|113.36|113.4|113.36|0
1630663890000|2021-09-03 10:11:30|113.42|113.38|113.42|113.38|113.42|113.38|113.42|113.38|1872
1630663900000|2021-09-03 10:11:40|113.4||113.42||113.42||113.4||0
1630663910000|2021-09-03 10:11:50|113.44|113.4|113.46|113.42|113.48|113.44|113.44|113.4|1677
1630663920000|2021-09-03 10:12:00|113.5|113.44|113.52|113.48|113.52|113.48|113.48|113.42|3996
1630663930000|2021-09-03 10:12:10|113.54|113.5|113.52|113.48|113.54|113.5|113.52|113.48|3200
1630663940000|2021-09-03 10:12:20|113.5|113.46|113.5|113.46|113.52|113.46|113.48|113.46|9778
1630663990000|2021-09-03 10:13:10|113.48|113.44|113.44|113.42|113.48|113.44|113.42|113.38|20296
1630664050000|2021-09-03 10:14:10|113.46||113.44||113.46||113.44||3368
1630664060000|2021-09-03 10:14:20|113.42|113.4|113.42|113.38|113.42|113.4|113.4|113.38|10722
1630664090000|2021-09-03 10:14:50|113.4|113.36|113.36|113.32|113.4|113.36|113.36|113.32|8589
1630664100000|2021-09-03 10:15:00|113.34|113.28|113.3|113.28|113.34|113.3|113.3|113.28|5020
1630664110000|2021-09-03 10:15:10|113.32|113.3|113.32|113.28|113.34|113.3|113.32|113.28|9066
1630664120000|2021-09-03 10:15:20|113.34|113.3|113.38|113.34|113.38|113.34|113.34|113.3|1691
1630664130000|2021-09-03 10:15:30|113.4|113.32|113.4|113.34|113.4|113.34|113.38|113.32|1300
1630664150000|2021-09-03 10:15:50|113.38||113.38||113.38||113.38||95
1630664160000|2021-09-03 10:16:00||113.32||113.32||113.32||113.32|0
1630664170000|2021-09-03 10:16:10||113.34||113.34||113.34||113.32|0
1630664180000|2021-09-03 10:16:20|113.42|113.36|113.46|113.4|113.46|113.4|113.42|113.36|1101
1630664200000|2021-09-03 10:16:40|113.48||113.46||113.48||113.46||0
1630664210000|2021-09-03 10:16:50|113.48|113.42|113.5|113.44|113.52|113.44|113.48|113.42|2051
1630664230000|2021-09-03 10:17:10|||||||||250
1630664290000|2021-09-03 10:18:10|||||||||9
1630664300000|2021-09-03 10:18:20|113.48||113.48||113.48||113.48||30
1630664310000|2021-09-03 10:18:30|113.46|113.42|113.38|113.32|113.46|113.42|113.36|113.3|23028
1630664320000|2021-09-03 10:18:40|||||||||884
1630664350000|2021-09-03 10:19:10|||||||||318
1630664370000|2021-09-03 10:19:30|||||||||225
1630664390000|2021-09-03 10:19:50|113.36|113.34|113.42|113.38|113.46|113.38|113.36|113.34|4778
1630664410000|2021-09-03 10:20:10|113.44|113.4|113.44|113.4|113.44|113.4|113.44|113.4|291
1630664420000|2021-09-03 10:20:20|113.46|113.42|113.38|113.32|113.46|113.42|113.38|113.32|10294
1630664450000|2021-09-03 10:20:50|||||||||7558
1630664480000|2021-09-03 10:21:20|113.4|113.34|113.32|113.28|113.4|113.34|113.3|113.28|35734
1630664490000|2021-09-03 10:21:30|113.36|113.3|113.34|113.3|113.36|113.32|113.34|113.3|2426
1630664510000|2021-09-03 10:21:50||113.28||113.3||113.3||113.28|0
1630664520000|2021-09-03 10:22:00|||||||||2574
1630664540000|2021-09-03 10:22:20|113.36|113.32|113.42|113.34|113.42|113.34|113.36|113.32|2791
1630664570000|2021-09-03 10:22:50|113.4|113.32|113.38|113.32|113.4|113.34|113.38|113.32|0
1630664580000|2021-09-03 10:23:00|113.4|113.34|113.42|113.38|113.42|113.38|113.4|113.34|2
1630664600000|2021-09-03 10:23:20||113.36||113.36||113.36||113.36|0
1630664610000|2021-09-03 10:23:30||113.38||113.38||113.38||113.36|0
1630664620000|2021-09-03 10:23:40|||||||||1316
1630664630000|2021-09-03 10:23:50|113.4|113.36|113.42|113.36|113.42|113.36|113.4|113.36|0
1630664640000|2021-09-03 10:24:00|113.4|113.38|113.4|113.38|113.4|113.38|113.38|113.38|0
1630664650000|2021-09-03 10:24:10|113.38|113.36|113.4|113.38|113.4|113.38|113.38|113.36|148
1630664670000|2021-09-03 10:24:30|113.42||113.42||113.42||113.42||0
1630664690000|2021-09-03 10:24:50|113.4||113.42||113.42||113.4||5
1630664700000|2021-09-03 10:25:00||113.4||113.4||113.4||113.4|1307
1630664720000|2021-09-03 10:25:20|113.4|113.38|113.34|113.3|113.4|113.38|113.34|113.3|15227
1630664790000|2021-09-03 10:26:30|113.36|113.32|113.42|113.36|113.42|113.38|113.36|113.32|7241
1630664800000|2021-09-03 10:26:40|113.4|113.34|113.34|113.3|113.4|113.34|113.32|113.3|1971
1630664830000|2021-09-03 10:27:10|113.32||113.34||113.34||113.32||0
1630664840000|2021-09-03 10:27:20|113.36|113.32|113.4|113.36|113.42|113.36|113.36|113.32|10531
1630664880000|2021-09-03 10:28:00|113.38|113.34|113.38|113.34|113.38|113.34|113.36|113.34|383
1630664900000|2021-09-03 10:28:20|||||||||1520
1630664940000|2021-09-03 10:29:00|113.36|113.32|113.34|113.32|113.36|113.32|113.32|113.3|7492
1630664950000|2021-09-03 10:29:10||113.3||113.3||113.3||113.3|0
1630664970000|2021-09-03 10:29:30|113.32||113.32||113.32||113.32||329
1630664990000|2021-09-03 10:29:50|113.3|113.28|113.32|113.28|113.32|113.28|113.28|113.24|14966
1630665000000|2021-09-03 10:30:00|113.3|113.26|113.26|113.24|113.32|113.26|113.26|113.24|3578
1630665010000|2021-09-03 10:30:10|113.28|113.26|113.32|113.26|113.34|113.26|113.28|113.26|5327
1630665020000|2021-09-03 10:30:20|113.34|113.28|113.34|113.28|113.34|113.28|113.34|113.28|0
1630665030000|2021-09-03 10:30:30|113.32|113.3|113.32|113.28|113.34|113.3|113.3|113.28|664
1630665050000|2021-09-03 10:30:50|||||||||1749
1630665070000|2021-09-03 10:31:10|113.3||113.3||113.3||113.3||44192
1630665080000|2021-09-03 10:31:20|113.28|113.26|113.3|113.26|113.34|113.3|113.28|113.26|40278
1630665090000|2021-09-03 10:31:30|113.28||113.28||113.28||113.28||300
1630665100000|2021-09-03 10:31:40|113.3||113.3||113.3||113.3||0
1630665110000|2021-09-03 10:31:50|113.28|113.24|113.26|113.24|113.28|113.24|113.26|113.24|1959
1630665120000|2021-09-03 10:32:00|113.28|113.22|113.3|113.26|113.3|113.28|113.28|113.22|8035
1630665130000|2021-09-03 10:32:10||113.28||113.28||113.28||113.28|0
1630665140000|2021-09-03 10:32:20|113.32|113.3|113.32|113.28|113.34|113.3|113.32|113.26|395
1630665150000|2021-09-03 10:32:30|113.3|113.26|113.3|113.28|113.32|113.28|113.28|113.24|7372
1630665170000|2021-09-03 10:32:50|||||||||323
1630665190000|2021-09-03 10:33:10|113.28|113.26|113.3|113.28|113.3|113.28|113.28|113.26|7232
1630665200000|2021-09-03 10:33:20|113.28|113.26|113.26|113.22|113.28|113.26|113.22|113.16|28550
1630665210000|2021-09-03 10:33:30|113.24|113.24|113.26|113.2|113.26|113.24|113.24|113.2|0
1630665220000|2021-09-03 10:33:40|113.24|113.22|113.26|113.2|113.26|113.22|113.24|113.2|0
1630665230000|2021-09-03 10:33:50||113.22||113.22||113.22||113.22|0
1630665240000|2021-09-03 10:34:00||113.24||113.24||113.24||113.24|0
1630665260000|2021-09-03 10:34:20||113.22||113.22||113.22||113.22|0
1630665290000|2021-09-03 10:34:50|113.28|113.24|113.3|113.26|113.3|113.26|113.28|113.24|752
1630665350000|2021-09-03 10:35:50|113.32|113.28|113.32|113.26|113.34|113.28|113.32|113.26|2942
1630665360000|2021-09-03 10:36:00|113.3|113.28|113.3|113.28|113.3|113.28|113.3|113.28|0
1630665370000|2021-09-03 10:36:10||113.26||113.26||113.26||113.26|0
1630665380000|2021-09-03 10:36:20||113.28||113.28||113.28||113.28|175
1630665400000|2021-09-03 10:36:40|113.34|113.26|113.44|113.38|113.44|113.38|113.32|113.26|5406
1630665410000|2021-09-03 10:36:50|113.42||113.42||113.42||113.42||1311
1630665420000|2021-09-03 10:37:00|113.44|113.4|113.46|113.42|113.46|113.42|113.44|113.4|42
1630665430000|2021-09-03 10:37:10|113.44|113.4|113.4|113.38|113.44|113.4|113.4|113.38|8630
1630665440000|2021-09-03 10:37:20|113.38|113.36|113.38|113.34|113.4|113.36|113.36|113.32|14443
1630665460000|2021-09-03 10:37:40|113.36|113.32|113.34|113.28|113.36|113.32|113.34|113.28|6082
1630665470000|2021-09-03 10:37:50|113.32||113.34||113.34||113.32||0
1630665490000|2021-09-03 10:38:10|113.32|113.3|113.36|113.3|113.36|113.32|113.32|113.3|4
1630665500000|2021-09-03 10:38:20|113.38|113.32|113.38|113.32|113.4|113.34|113.38|113.32|1530
1630665520000|2021-09-03 10:38:40|113.36||113.36||113.36||113.36||0
1630665530000|2021-09-03 10:38:50|113.38|113.34|113.46|113.4|113.46|113.4|113.38|113.34|1877
1630665540000|2021-09-03 10:39:00|||||||||180
1630665610000|2021-09-03 10:40:10|113.48|113.42|113.42|113.4|113.48|113.42|113.42|113.4|4935
1630665620000|2021-09-03 10:40:20|113.46|113.42|113.46|113.4|113.46|113.42|113.46|113.4|279
1630665650000|2021-09-03 10:40:50||113.42||113.4||113.42||113.4|48
1630665660000|2021-09-03 10:41:00|||||||||1000
1630665680000|2021-09-03 10:41:20|113.44||113.44||113.44||113.44||0
1630665710000|2021-09-03 10:41:50|113.42|113.38|113.42|113.36|113.42|113.38|113.38|113.32|23286
1630665720000|2021-09-03 10:42:00|113.4|113.34|113.32|113.26|113.4|113.34|113.3|113.26|5264
1630665730000|2021-09-03 10:42:10|113.34|113.28|113.32|113.26|113.38|113.32|113.32|113.26|15134
1630665740000|2021-09-03 10:42:20|113.3|113.22|113.3|113.24|113.3|113.26|113.28|113.22|3606
1630665750000|2021-09-03 10:42:30|113.32|113.26|113.32|113.26|113.36|113.3|113.32|113.26|0
1630665760000|2021-09-03 10:42:40|113.34|113.28|113.38|113.32|113.38|113.32|113.34|113.28|2376
1630665780000|2021-09-03 10:43:00|113.4|113.34|113.38|113.32|113.42|113.38|113.38|113.32|12505
1630665810000|2021-09-03 10:43:30|113.4|113.34|113.38|113.32|113.4|113.34|113.38|113.32|0
1630665820000|2021-09-03 10:43:40|113.4|113.34|113.42|113.36|113.42|113.36|113.4|113.34|0
1630665830000|2021-09-03 10:43:50||113.34||113.34||113.34||113.34|1031
1630665840000|2021-09-03 10:44:00||113.36||113.36||113.36||113.36|0
1630665850000|2021-09-03 10:44:10|113.4|113.34|113.38|113.32|113.4|113.34|113.36|113.32|26
1630665860000|2021-09-03 10:44:20|113.4|113.34|113.36|113.34|113.4|113.34|113.36|113.34|0
1630665870000|2021-09-03 10:44:30||113.32||113.32||113.32||113.32|0
1630665910000|2021-09-03 10:45:10||113.34||113.34||113.34||113.34|2048
1630665920000|2021-09-03 10:45:20||113.32||113.34||113.34||113.32|0
1630665940000|2021-09-03 10:45:40|113.38||113.38||113.38||113.38||1503
1630665950000|2021-09-03 10:45:50|113.36||113.36||113.36||113.36||0
1630665960000|2021-09-03 10:46:00|113.38|113.36|113.42|113.38|113.42|113.4|113.38|113.36|1701
1630665970000|2021-09-03 10:46:10|113.44|113.4|113.42|113.38|113.44|113.4|113.42|113.38|6994
1630666000000|2021-09-03 10:46:40|113.44|113.4|113.44|113.4|113.44|113.4|113.44|113.4|0
1630666020000|2021-09-03 10:47:00||113.42||113.42||113.42||113.42|0
1630666050000|2021-09-03 10:47:30||113.4||113.4||113.4||113.4|8812
1630666060000|2021-09-03 10:47:40|113.42|113.38|113.4|113.36|113.46|113.4|113.38|113.36|17619
1630666070000|2021-09-03 10:47:50|113.38|113.34|113.34|113.3|113.38|113.34|113.34|113.3|6097
1630666080000|2021-09-03 10:48:00|113.32|113.28|113.32|113.26|113.32|113.28|113.32|113.26|0
1630666090000|2021-09-03 10:48:10|||||||||938
1630666130000|2021-09-03 10:48:50|113.34|113.28|113.32|113.28|113.34|113.3|113.32|113.28|105
1630666140000|2021-09-03 10:49:00|113.34|113.3|113.26|113.2|113.34|113.32|113.26|113.2|10133
1630666150000|2021-09-03 10:49:10||113.18||113.18||113.18||113.18|0
1630666170000|2021-09-03 10:49:30|||||||||480
1630666200000|2021-09-03 10:50:00|113.28|113.2|113.3|113.26|113.32|113.28|113.28|113.2|2894
1630666210000|2021-09-03 10:50:10|113.32|113.28|113.32|113.28|113.36|113.32|113.32|113.28|5063
1630666220000|2021-09-03 10:50:20|113.3|113.26|113.34|113.28|113.36|113.3|113.3|113.26|5149
1630666230000|2021-09-03 10:50:30|113.32|113.3|113.34|113.3|113.34|113.3|113.32|113.28|0
1630666240000|2021-09-03 10:50:40|113.32|113.28|113.32|113.26|113.32|113.28|113.3|113.26|3263
1630666250000|2021-09-03 10:50:50|113.34|113.28|113.32|113.28|113.34|113.28|113.32|113.28|0
1630666260000|2021-09-03 10:51:00|113.3|113.26|113.32|113.26|113.32|113.26|113.3|113.26|0
1630666270000|2021-09-03 10:51:10|113.3||113.3||113.3||113.3||9
1630666320000|2021-09-03 10:52:00||113.28||113.26||113.28||113.26|3506
1630666390000|2021-09-03 10:53:10|113.28|113.24|113.26|113.22|113.28|113.24|113.24|113.2|11058
1630666400000|2021-09-03 10:53:20|113.24|113.24|113.3|113.24|113.3|113.26|113.24|113.22|12400
1630666410000|2021-09-03 10:53:30|113.28|113.22|113.28|113.22|113.28|113.22|113.28|113.22|0
1630666420000|2021-09-03 10:53:40|113.26|113.2|113.22|113.18|113.26|113.2|113.22|113.18|1490
1630666450000|2021-09-03 10:54:10|||||||||7054
1630666460000|2021-09-03 10:54:20|113.24|113.2|113.28|113.22|113.28|113.22|113.24|113.2|2065
1630666480000|2021-09-03 10:54:40||113.2||113.2||113.2||113.2|0
1630666490000|2021-09-03 10:54:50||113.22||113.2||113.22||113.2|0
1630666510000|2021-09-03 10:55:10||113.22||113.22||113.22||113.22|2340
1630666520000|2021-09-03 10:55:20|113.3|113.24|113.3|113.24|113.3|113.24|113.3|113.24|0
1630666540000|2021-09-03 10:55:40|113.28|113.22|113.28|113.24|113.28|113.24|113.28|113.22|0
1630666550000|2021-09-03 10:55:50||113.22||113.22||113.22||113.22|1746
1630666560000|2021-09-03 10:56:00||113.24||113.22||113.24||113.22|0
1630666600000|2021-09-03 10:56:40|113.3|113.24|113.34|113.28|113.34|113.28|113.3|113.24|1465
1630666610000|2021-09-03 10:56:50|113.32|113.26|113.32|113.26|113.32|113.26|113.32|113.26|0
1630666620000|2021-09-03 10:57:00|113.3||113.32||113.32||113.3||867
1630666630000|2021-09-03 10:57:10|||||||||50
1630666640000|2021-09-03 10:57:20|||||||||17549
1630666650000|2021-09-03 10:57:30|113.34|113.28|113.32|113.28|113.34|113.28|113.32|113.28|0
1630666680000|2021-09-03 10:58:00|113.3|113.3|113.3|113.26|113.32|113.3|113.3|113.26|5422
1630666690000|2021-09-03 10:58:10|113.28|113.24|113.28|113.24|113.28|113.24|113.28|113.24|3116
1630666700000|2021-09-03 10:58:20|113.26|113.22|113.24|113.18|113.26|113.22|113.24|113.18|5069
1630666710000|2021-09-03 10:58:30|113.26|113.24|113.26|113.22|113.28|113.24|113.26|113.18|3500
1630666720000|2021-09-03 10:58:40|113.24|113.2|113.24|113.18|113.24|113.2|113.24|113.16|8786
1630666730000|2021-09-03 10:58:50|113.26|113.2|113.26|113.22|113.26|113.22|113.26|113.2|3500
1630666750000|2021-09-03 10:59:10|113.28|113.24|113.32|113.28|113.32|113.3|113.28|113.24|743
1630666760000|2021-09-03 10:59:20|113.34|113.3|113.32|113.3|113.38|113.3|113.32|113.3|1892
1630666790000|2021-09-03 10:59:50|113.36|113.32|113.38|113.32|113.38|113.32|113.36|113.32|4
1630666800000|2021-09-03 11:00:00||113.3||113.32||113.32||113.3|0
1630666810000|2021-09-03 11:00:10|113.36|113.3|113.32|113.28|113.36|113.3|113.32|113.28|183
1630666820000|2021-09-03 11:00:20|||||||||3542
1630666860000|2021-09-03 11:01:00|113.3|113.26|113.32|113.28|113.32|113.28|113.3|113.26|413
1630666920000|2021-09-03 11:02:00|113.3|113.26|113.22|113.16|113.3|113.26|113.2|113.14|17783
1630666930000|2021-09-03 11:02:10|113.2|113.14|113.14|113.1|113.2|113.14|113.14|113.1|6219
1630666940000|2021-09-03 11:02:20|113.16|113.08|113.16|113.1|113.16|113.1|113.12|113.06|2557
1630666950000|2021-09-03 11:02:30|113.18|113.12|113.22|113.14|113.22|113.14|113.18|113.12|14305
1630666960000|2021-09-03 11:02:40|113.24|113.16|113.22|113.16|113.24|113.16|113.22|113.16|3
1630666970000|2021-09-03 11:02:50||113.14||113.14||113.14||113.14|4381
1630666980000|2021-09-03 11:03:00||113.16||113.16||113.16||113.16|0
1630666990000|2021-09-03 11:03:10|113.2||113.2||113.2||113.2||0
1630667020000|2021-09-03 11:03:40||113.14||113.14||113.14||113.14|486
1630667030000|2021-09-03 11:03:50|||||||||1749
1630667040000|2021-09-03 11:04:00||113.16||113.16||113.16||113.16|4
1630667050000|2021-09-03 11:04:10||113.14||113.14||113.14||113.14|13178
1630667060000|2021-09-03 11:04:20||113.16||113.16||113.16||113.16|0
1630667100000|2021-09-03 11:05:00|113.22|113.18|113.24|113.18|113.24|113.2|113.22|113.18|1708
1630667120000|2021-09-03 11:05:20||113.2||113.18||113.2||113.18|992
1630667130000|2021-09-03 11:05:30|113.26|113.24|113.26|113.18|113.26|113.24|113.24|113.18|18500
1630667140000|2021-09-03 11:05:40|113.24|113.2|113.24|113.16|113.28|113.22|113.22|113.16|6625
1630667150000|2021-09-03 11:05:50|113.2|113.18|113.2|113.14|113.26|113.2|113.18|113.14|10310
1630667160000|2021-09-03 11:06:00|113.18|113.16|113.18|113.14|113.2|113.16|113.18|113.12|4540
1630667170000|2021-09-03 11:06:10|113.2|113.16|113.18|113.14|113.2|113.16|113.18|113.14|0
1630667210000|2021-09-03 11:06:50|113.16||113.18||113.18||113.16||2352
1630667230000|2021-09-03 11:07:10|113.16|113.12|113.16|113.1|113.18|113.12|113.16|113.1|3029
1630667240000|2021-09-03 11:07:20|113.14||113.14||113.14||113.14||0
1630667250000|2021-09-03 11:07:30|113.12|113.08|113.1|113.08|113.12|113.08|113.1|113.08|9795
1630667260000|2021-09-03 11:07:40|113.06|113.06|113.08|113.04|113.1|113.06|113.06|113.02|4069
1630667280000|2021-09-03 11:08:00|113.1|113.06|113.1|113.06|113.1|113.08|113.1|113.06|7120
1630667290000|2021-09-03 11:08:10|||||||||3070
1630667300000|2021-09-03 11:08:20|113.08|113.04|113.1|113.04|113.1|113.04|113.08|113.04|1031
1630667310000|2021-09-03 11:08:30|113.08|113.02|113.08|113.02|113.08|113.02|113.08|113.02|0
1630667320000|2021-09-03 11:08:40||113.04||113.04||113.04||113.04|0
1630667330000|2021-09-03 11:08:50|113.1|113.06|113.1|113.04|113.1|113.06|113.06|113.04|927
1630667340000|2021-09-03 11:09:00||113.06||113.06||113.06||113.06|0
1630667350000|2021-09-03 11:09:10|113.12|113.08|113.1|113.04|113.14|113.08|113.1|113.04|4628
1630667360000|2021-09-03 11:09:20|113.08||113.08||113.08||113.08||0
1630667390000|2021-09-03 11:09:50|||||||||4431
1630667400000|2021-09-03 11:10:00|113.06|113.02|113.06|113.02|113.06|113.02|113.06|113.02|3373
1630667410000|2021-09-03 11:10:10|||||||||5000
1630667440000|2021-09-03 11:10:40||113.04||113.04||113.04||113.04|2470
1630667450000|2021-09-03 11:10:50|113.08|113.06|113.12|113.06|113.12|113.06|113.06|113.04|3253
1630667500000|2021-09-03 11:11:40|||||||||6350
1630667510000|2021-09-03 11:11:50||113.08||113.08||113.08||113.08|250
1630667530000|2021-09-03 11:12:10|||||||||3994
1630667540000|2021-09-03 11:12:20|113.1|113.06|113.1|113.08|113.12|113.08|113.1|113.06|5204
1630667550000|2021-09-03 11:12:30|113.08|113.06|113.08|113.06|113.1|113.06|113.08|113.06|626
1630667570000|2021-09-03 11:12:50|113.1||113.1||113.12||113.1||1502
1630667580000|2021-09-03 11:13:00|113.12||113.12||113.12||113.12||0
1630667610000|2021-09-03 11:13:30|113.1||113.1||113.1||113.1||0
1630667630000|2021-09-03 11:13:50|113.08|113.04|113.04|113|113.08|113.04|113.02|112.96|29068
1630667640000|2021-09-03 11:14:00|113.02|112.98|113.08|113.02|113.08|113.04|113.02|112.98|5291
1630667650000|2021-09-03 11:14:10|113.06||113.06||113.06||113.06||0
1630667670000|2021-09-03 11:14:30|113.08|113|113.06|113.02|113.08|113.04|113.06|113|6186
1630667690000|2021-09-03 11:14:50|113.08|113.04|113.08|113.04|113.08|113.04|113.08|113.04|144
1630667700000|2021-09-03 11:15:00|113.1|113.06|113.1|113.04|113.12|113.06|113.1|113.04|1817
1630667710000|2021-09-03 11:15:10|113.12|113.06|113.14|113.08|113.14|113.1|113.1|113.06|855
1630667730000|2021-09-03 11:15:30|||||||||5000
1630667740000|2021-09-03 11:15:40|113.16|113.1|113.12|113.08|113.18|113.12|113.1|113.08|30172
1630667750000|2021-09-03 11:15:50|113.1|113.06|113.06|113|113.1|113.06|113.06|113|18053
1630667760000|2021-09-03 11:16:00|113.04|113.02|113.04|112.98|113.04|113.02|113.04|112.98|2633
1630667770000|2021-09-03 11:16:10|113.02||113.02||113.02||113.02||0
1630667790000|2021-09-03 11:16:30||113||113||113||113|0
1630667810000|2021-09-03 11:16:50|113.04|112.98|113.06|113.02|113.06|113.02|113.04|112.98|5294
1630667880000|2021-09-03 11:18:00||113.04||113.04||113.04||113.04|977
1630667940000|2021-09-03 11:19:00|113.08|113.06|113.08|113.06|113.08|113.06|113.08|113.04|384
1630667950000|2021-09-03 11:19:10|113.1|113.08|113.08|113.06|113.12|113.08|113.08|113.04|13952
1630667960000|2021-09-03 11:19:20||113.04||113.04||113.04||113.04|0
1630668000000|2021-09-03 11:20:00|113.06|113.02|113.1|113.04|113.1|113.06|113.06|113|18625
1630668010000|2021-09-03 11:20:10||113.06||113.06||113.06||113.06|0
1630668030000|2021-09-03 11:20:30|113.08|113.08|113.08|113.04|113.1|113.08|113.08|113.02|8227
1630668050000|2021-09-03 11:20:50|113.1||113.08||113.1||113.08||0
1630668060000|2021-09-03 11:21:00|113.1|113.06|113.1|113.06|113.1|113.06|113.1|113.06|140
1630668070000|2021-09-03 11:21:10||113.08||113.06||113.08||113.06|5030
1630668080000|2021-09-03 11:21:20|113.12|113.08|113.2|113.16|113.2|113.16|113.12|113.08|7915
1630668090000|2021-09-03 11:21:30||113.18||113.18||113.18||113.18|0
1630668100000|2021-09-03 11:21:40|||||||||2
1630668140000|2021-09-03 11:22:20|113.24|113.2|113.24|113.2|113.24|113.2|113.24|113.2|382
1630668160000|2021-09-03 11:22:40|113.26|113.22|113.26|113.2|113.3|113.26|113.24|113.2|6737
1630668170000|2021-09-03 11:22:50|113.28|113.22|113.3|113.26|113.3|113.28|113.28|113.2|15500
1630668180000|2021-09-03 11:23:00|113.28||113.28||113.28||113.28||0
1630668230000|2021-09-03 11:23:50|113.26|113.24|113.28|113.26|113.28|113.26|113.26|113.24|13942
1630668240000|2021-09-03 11:24:00|113.3|113.24|113.3|113.26|113.3|113.26|113.3|113.24|1100
1630668250000|2021-09-03 11:24:10|113.32|113.28|113.34|113.3|113.34|113.3|113.32|113.28|286
1630668260000|2021-09-03 11:24:20|113.36|113.32|113.36|113.34|113.36|113.34|113.36|113.32|12789
1630668270000|2021-09-03 11:24:30|113.38|113.36|113.38|113.34|113.38|113.36|113.38|113.34|430
1630668280000|2021-09-03 11:24:40|113.36|113.36|113.38|113.36|113.38|113.36|113.36|113.36|2465
1630668300000|2021-09-03 11:25:00|113.4|113.38|113.42|113.38|113.42|113.38|113.4|113.36|11294
1630668310000|2021-09-03 11:25:10|113.44|113.4|113.44|113.38|113.48|113.42|113.44|113.38|2121
1630668320000|2021-09-03 11:25:20|||||||||1000
1630668380000|2021-09-03 11:26:20|||||||||756
1630668440000|2021-09-03 11:27:20|113.42||113.42||113.42||113.42||248
1630668470000|2021-09-03 11:27:50|||||||||5000
1630668480000|2021-09-03 11:28:00|113.44|113.4|113.54|113.52|113.54|113.52|113.44|113.4|5332
1630668490000|2021-09-03 11:28:10|113.52|113.48|113.52|113.46|113.52|113.48|113.52|113.44|15840
1630668520000|2021-09-03 11:28:40|113.5|113.48|113.52|113.48|113.52|113.5|113.5|113.48|40
1630668530000|2021-09-03 11:28:50|113.5|113.5|113.52|113.48|113.52|113.5|113.5|113.46|4292
1630668570000|2021-09-03 11:29:30|113.5|113.46|113.46|113.4|113.5|113.46|113.44|113.4|16907
1630668580000|2021-09-03 11:29:40|113.48|113.42|113.48|113.44|113.48|113.44|113.48|113.4|0
1630668590000|2021-09-03 11:29:50|113.46||113.46||113.46||113.46||3205
1630668600000|2021-09-03 11:30:00||113.42||113.44||113.44||113.42|4420
1630668610000|2021-09-03 11:30:10|113.44|113.42|113.44|113.42|113.44|113.42|113.44|113.42|0
1630668620000|2021-09-03 11:30:20|113.46|113.4|113.44|113.4|113.46|113.4|113.44|113.4|0
1630668660000|2021-09-03 11:31:00|113.46|113.42|113.44|113.4|113.46|113.42|113.44|113.4|2192
1630668670000|2021-09-03 11:31:10|113.42|113.38|113.44|113.4|113.44|113.4|113.42|113.38|2207
1630668680000|2021-09-03 11:31:20|113.46||113.46||113.46||113.46||0
1630668700000|2021-09-03 11:31:40|113.48|113.42|113.54|113.48|113.54|113.48|113.48|113.42|2038
1630668710000|2021-09-03 11:31:50|113.56|113.5|113.54|113.48|113.56|113.5|113.54|113.48|0
1630668720000|2021-09-03 11:32:00|113.52|113.46|113.52|113.48|113.52|113.48|113.52|113.46|1937
1630668750000|2021-09-03 11:32:30|113.54|113.5|113.6|113.54|113.6|113.54|113.54|113.5|8966
1630668760000|2021-09-03 11:32:40|113.58|113.52|113.54|113.48|113.58|113.52|113.54|113.48|6864
1630668770000|2021-09-03 11:32:50||113.5||113.5||113.5||113.5|0
1630668790000|2021-09-03 11:33:10|||||||||868
1630668800000|2021-09-03 11:33:20|113.52|113.48|113.54|113.48|113.54|113.5|113.5|113.48|1137
1630668810000|2021-09-03 11:33:30|||||||||1742
1630668880000|2021-09-03 11:34:40|113.52||113.52||113.52||113.52||0
1630668890000|2021-09-03 11:34:50|113.5|113.46|113.5|113.46|113.5|113.46|113.48|113.44|10682
1630668930000|2021-09-03 11:35:30|113.52|113.48|113.52|113.48|113.52|113.48|113.52|113.46|348
1630668940000|2021-09-03 11:35:40|113.5|113.46|113.5|113.46|113.5|113.46|113.5|113.46|2000
1630668960000|2021-09-03 11:36:00|113.52|113.48|113.52|113.48|113.52|113.48|113.52|113.48|1306
1630668970000|2021-09-03 11:36:10|113.54|113.5|113.56|113.52|113.56|113.52|113.54|113.5|455
1630669010000|2021-09-03 11:36:50|113.54|113.54|113.58|113.54|113.6|113.56|113.54|113.54|3790
1630669020000|2021-09-03 11:37:00|113.56|113.52|113.56|113.54|113.56|113.54|113.56|113.52|420
1630669060000|2021-09-03 11:37:40|113.54|113.5|113.54|113.5|113.54|113.5|113.54|113.48|0
1630669070000|2021-09-03 11:37:50|113.52|113.48|113.54|113.48|113.54|113.48|113.52|113.48|1747
1630669080000|2021-09-03 11:38:00||113.5||113.52||113.52||113.5|0
1630669090000|2021-09-03 11:38:10|113.56|113.5|113.54|113.5|113.56|113.5|113.52|113.48|175
1630669100000|2021-09-03 11:38:20|113.56|113.48|113.56|113.52|113.56|113.52|113.56|113.48|2000
1630669140000|2021-09-03 11:39:00|113.58|113.54|113.62|113.58|113.64|113.58|113.58|113.54|2349
1630669160000|2021-09-03 11:39:20|113.64|113.6|113.64|113.58|113.66|113.6|113.64|113.58|0
1630669170000|2021-09-03 11:39:30|113.66|113.6|113.64|113.6|113.66|113.6|113.64|113.6|0
1630669180000|2021-09-03 11:39:40|113.66|113.66|113.6|113.54|113.68|113.66|113.56|113.52|35343
1630669200000|2021-09-03 11:40:00|113.58|113.52|113.64|113.58|113.66|113.58|113.58|113.52|6980
1630669210000|2021-09-03 11:40:10|113.66|113.6|113.66|113.62|113.66|113.62|113.66|113.6|0
1630669260000|2021-09-03 11:41:00|113.64|113.58|113.62|113.58|113.64|113.58|113.62|113.58|182
1630669270000|2021-09-03 11:41:10|113.64|113.6|113.64|113.6|113.66|113.62|113.64|113.6|3486
1630669280000|2021-09-03 11:41:20|113.66|113.62|113.64|113.6|113.68|113.62|113.64|113.6|1119
1630669290000|2021-09-03 11:41:30|113.66|113.62|113.68|113.62|113.68|113.64|113.66|113.62|393
1630669310000|2021-09-03 11:41:50|113.66|113.6|113.66|113.6|113.66|113.6|113.66|113.6|0
1630669320000|2021-09-03 11:42:00|113.68|113.62|113.66|113.62|113.68|113.62|113.66|113.62|5209
1630669330000|2021-09-03 11:42:10|||||||||3365
1630669360000|2021-09-03 11:42:40||113.64||113.64||113.64||113.62|1959
1630669380000|2021-09-03 11:43:00|113.64|113.62|113.6|113.56|113.64|113.62|113.6|113.56|9115
1630669390000|2021-09-03 11:43:10|113.64|113.58|113.64|113.58|113.64|113.6|113.64|113.58|1500
1630669400000|2021-09-03 11:43:20|113.66||113.66||113.68||113.66||0
1630669410000|2021-09-03 11:43:30|113.68|113.6|113.68|113.64|113.68|113.64|113.68|113.6|0
1630669420000|2021-09-03 11:43:40|113.72|113.66|113.72|113.66|113.74|113.68|113.7|113.64|4148
1630669440000|2021-09-03 11:44:00|||||||||44084
1630669480000|2021-09-03 11:44:40|113.7|113.64|113.7|113.66|113.7|113.66|113.66|113.62|12620
1630669490000|2021-09-03 11:44:50|113.72|113.68|113.76|113.7|113.76|113.7|113.72|113.68|0
1630669500000|2021-09-03 11:45:00|||||||||2758
1630669530000|2021-09-03 11:45:30|113.78|113.72|113.76|113.7|113.86|113.84|113.76|113.7|61583
1630669540000|2021-09-03 11:45:40|113.7|113.68|113.76|113.7|113.76|113.72|113.7|113.68|14838
1630669550000|2021-09-03 11:45:50|113.74|113.68|113.72|113.68|113.74|113.7|113.72|113.68|0
1630669560000|2021-09-03 11:46:00|113.74|113.7|113.76|113.7|113.76|113.72|113.74|113.7|9
1630669570000|2021-09-03 11:46:10|113.78|113.72|113.8|113.74|113.82|113.74|113.78|113.72|500
1630669580000|2021-09-03 11:46:20|113.82||113.8||113.82||113.8||0
1630669590000|2021-09-03 11:46:30|113.82||113.82||113.82||113.82||0
1630669600000|2021-09-03 11:46:40|113.8|113.7|113.76|113.7|113.8|113.7|113.74|113.68|995
1630669610000|2021-09-03 11:46:50|113.78||113.78||113.78||113.78||0
1630669620000|2021-09-03 11:47:00|113.76||113.76||113.76||113.76||0
1630669630000|2021-09-03 11:47:10|113.74|113.68|113.74|113.68|113.74|113.72|113.72|113.68|10078
1630669680000|2021-09-03 11:48:00|113.76|113.7|113.76|113.7|113.76|113.7|113.76|113.7|0
1630669690000|2021-09-03 11:48:10||113.72||113.72||113.74||113.72|3505
1630669710000|2021-09-03 11:48:30|113.74|113.7|113.74|113.68|113.74|113.7|113.7|113.68|11686
1630669750000|2021-09-03 11:49:10|113.72|113.66|113.68|113.64|113.72|113.66|113.68|113.64|2964
1630669760000|2021-09-03 11:49:20|113.7||113.7||113.7||113.68||1961
1630669770000|2021-09-03 11:49:30|113.68||113.68||113.68||113.68||0
1630669790000|2021-09-03 11:49:50|113.66|113.62|113.66|113.62|113.66|113.64|113.64|113.62|7352
1630669800000|2021-09-03 11:50:00|113.64|113.6|113.62|113.58|113.64|113.62|113.62|113.58|7136
1630669810000|2021-09-03 11:50:10|113.6|113.56|113.54|113.48|113.6|113.56|113.54|113.46|8366
1630669820000|2021-09-03 11:50:20|113.56||113.54||113.56||113.54||5
1630669830000|2021-09-03 11:50:30|113.56||113.56||113.56||113.56||0
1630669840000|2021-09-03 11:50:40|113.54||113.56||113.56||113.54||0
1630669850000|2021-09-03 11:50:50|113.58|113.5|113.58|113.52|113.58|113.54|113.54|113.5|4061
1630669860000|2021-09-03 11:51:00||113.5||113.5||113.5||113.48|0
1630669870000|2021-09-03 11:51:10|113.56||113.56||113.56||113.56||0
1630669880000|2021-09-03 11:51:20|113.5|113.48|113.6|113.54|113.6|113.54|113.5|113.48|5348
1630669890000|2021-09-03 11:51:30||113.52||113.56||113.56||113.52|321
1630669900000|2021-09-03 11:51:40|113.62|113.58|113.62|113.56|113.62|113.6|113.62|113.56|537
1630669910000|2021-09-03 11:51:50|||||||||3493
1630669930000|2021-09-03 11:52:10|113.6|113.54|113.6|113.56|113.62|113.56|113.6|113.54|0
1630669940000|2021-09-03 11:52:20||113.54||113.52||113.54||113.52|0
1630669950000|2021-09-03 11:52:30|113.58|113.54|113.54|113.48|113.58|113.56|113.54|113.48|326
1630669970000|2021-09-03 11:52:50|113.52|113.46|113.58|113.52|113.58|113.52|113.52|113.46|3500
1630669980000|2021-09-03 11:53:00|113.6|113.54|113.6|113.54|113.62|113.54|113.6|113.54|0
1630669990000|2021-09-03 11:53:10||113.52||113.54||113.54||113.52|296
1630670030000|2021-09-03 11:53:50|113.58|113.52|113.56|113.52|113.6|113.52|113.56|113.52|46509
1630670040000|2021-09-03 11:54:00|113.6|113.54|113.6|113.52|113.6|113.54|113.6|113.52|294
1630670080000|2021-09-03 11:54:40|||||||||1500
1630670090000|2021-09-03 11:54:50|113.58|113.5|113.6|113.52|113.6|113.54|113.56|113.5|296
1630670120000|2021-09-03 11:55:20|113.58|113.5|113.54|113.5|113.58|113.5|113.54|113.5|196
1630670150000|2021-09-03 11:55:50|113.58|113.52|113.58|113.52|113.58|113.52|113.58|113.52|787
1630670160000|2021-09-03 11:56:00|113.56|113.5|113.58|113.52|113.58|113.52|113.56|113.5|130
1630670170000|2021-09-03 11:56:10|113.56||113.56||113.56||113.56||0
1630670210000|2021-09-03 11:56:50|113.58|113.56|113.56|113.52|113.58|113.56|113.56|113.52|5205
1630670270000|2021-09-03 11:57:50||113.54||113.52||113.54||113.52|0
1630670320000|2021-09-03 11:58:40|||||||||1129
1630670340000|2021-09-03 11:59:00|113.54|113.5|113.54|113.52|113.54|113.52|113.52|113.5|3759
1630670350000|2021-09-03 11:59:10|113.56|113.54|113.56|113.52|113.56|113.54|113.56|113.52|1387
1630670400000|2021-09-03 12:00:00||113.54||113.54||113.54||113.54|0
1630670410000|2021-09-03 12:00:10||113.52||113.52||113.52||113.52|0
1630670430000|2021-09-03 12:00:30|||||||||363
1630670440000|2021-09-03 12:00:40|113.54|113.5|113.54|113.52|113.54|113.52|113.52|113.5|1272
1630670460000|2021-09-03 12:01:00|113.56||113.54||113.56||113.54||30
1630670470000|2021-09-03 12:01:10|113.52|113.5|113.54|113.48|113.54|113.52|113.48|113.42|15810
1630670490000|2021-09-03 12:01:30|113.52||113.54||113.56||113.52||2637
1630670500000|2021-09-03 12:01:40|113.56|113.5|113.54|113.5|113.56|113.52|113.54|113.5|9
1630670520000|2021-09-03 12:02:00|||||||||15000
1630670550000|2021-09-03 12:02:30|113.52|113.48|113.5|113.46|113.52|113.5|113.5|113.46|8158
1630670560000|2021-09-03 12:02:40|113.48|113.44|113.44|113.42|113.48|113.44|113.42|113.38|12487
1630670580000|2021-09-03 12:03:00|113.46|113.44|113.5|113.44|113.5|113.46|113.46|113.44|4023
1630670590000|2021-09-03 12:03:10||113.42||113.42||113.44||113.42|0
1630670600000|2021-09-03 12:03:20||113.44||113.44||113.44||113.44|0
1630670620000|2021-09-03 12:03:40|113.48|113.42|113.48|113.44|113.5|113.44|113.44|113.42|2146
1630670640000|2021-09-03 12:04:00|||||||||2000
1630670650000|2021-09-03 12:04:10||113.46||113.44||113.46||113.44|0
1630670660000|2021-09-03 12:04:20|113.46|113.42|113.48|113.44|113.48|113.44|113.46|113.4|2217
1630670680000|2021-09-03 12:04:40|113.5|113.48|113.5|113.48|113.54|113.48|113.5|113.46|230
1630670700000|2021-09-03 12:05:00||113.46||113.46||113.46||113.46|0
1630670710000|2021-09-03 12:05:10|||||||||491
1630670720000|2021-09-03 12:05:20|113.48|113.48|113.5|113.46|113.5|113.48|113.48|113.46|185
1630670730000|2021-09-03 12:05:30|113.48|113.44|113.48|113.46|113.48|113.46|113.46|113.44|1819
1630670760000|2021-09-03 12:06:00|113.5||113.5||113.52||113.48||0
1630670780000|2021-09-03 12:06:20|113.52|113.48|113.54|113.5|113.58|113.52|113.52|113.48|0
1630670790000|2021-09-03 12:06:30|113.56|113.52|113.56|113.5|113.56|113.52|113.56|113.5|0
1630670800000|2021-09-03 12:06:40|113.54||113.54||113.54||113.54||0
1630670810000|2021-09-03 12:06:50|113.52|113.48|113.52|113.48|113.52|113.5|113.5|113.48|1570
1630670830000|2021-09-03 12:07:10|113.54|113.5|113.52|113.5|113.54|113.5|113.52|113.5|0
1630670840000|2021-09-03 12:07:20|113.54||113.52||113.54||113.52||0
1630670860000|2021-09-03 12:07:40|||||||||8695
1630670880000|2021-09-03 12:08:00|113.54||113.54||113.54||113.54||0
1630670900000|2021-09-03 12:08:20|113.52|113.48|113.52|113.5|113.52|113.5|113.5|113.48|3277
1630670940000|2021-09-03 12:09:00|113.54|113.52|113.56|113.5|113.56|113.52|113.54|113.5|167
1630670950000|2021-09-03 12:09:10|||||||||446
1630670970000|2021-09-03 12:09:30|113.54|113.52|113.52|113.48|113.56|113.52|113.52|113.48|6829
1630670980000|2021-09-03 12:09:40|113.5|113.46|113.5|113.48|113.52|113.48|113.5|113.46|4658
1630671010000|2021-09-03 12:10:10|||||||||4910
1630671020000|2021-09-03 12:10:20|113.48|113.46|113.48|113.44|113.48|113.46|113.48|113.44|3763
1630671040000|2021-09-03 12:10:40|113.5|113.46|113.5|113.46|113.5|113.46|113.5|113.46|1
1630671050000|2021-09-03 12:10:50|113.52|113.48|113.54|113.48|113.54|113.48|113.52|113.48|3395
1630671060000|2021-09-03 12:11:00|113.52|113.46|113.52|113.46|113.52|113.46|113.5|113.46|184
1630671150000|2021-09-03 12:12:30||113.48||113.46||113.48||113.46|435
1630671160000|2021-09-03 12:12:40|113.54|113.48|113.56|113.52|113.58|113.54|113.54|113.48|10312
1630671170000|2021-09-03 12:12:50||113.5||113.52||113.52||113.5|100
1630671180000|2021-09-03 12:13:00|113.58|113.54|113.62|113.58|113.64|113.58|113.58|113.54|1
1630671190000|2021-09-03 12:13:10|113.6|113.56|113.58|113.54|113.6|113.56|113.58|113.54|154
1630671200000|2021-09-03 12:13:20|113.56|113.52|113.58|113.54|113.58|113.54|113.56|113.5|6326
1630671210000|2021-09-03 12:13:30|113.56|113.52|113.56|113.52|113.56|113.52|113.56|113.5|0
1630671220000|2021-09-03 12:13:40||113.5||113.52||113.52||113.5|5674
1630671250000|2021-09-03 12:14:10|113.54|113.5|113.56|113.52|113.56|113.52|113.54|113.5|1040
1630671260000|2021-09-03 12:14:20|113.58|113.54|113.66|113.6|113.66|113.6|113.58|113.54|5073
1630671270000|2021-09-03 12:14:30|113.64|113.58|113.62|113.56|113.64|113.58|113.62|113.56|190
1630671300000|2021-09-03 12:15:00|113.64|113.58|113.62|113.58|113.64|113.58|113.62|113.58|125
1630671360000|2021-09-03 12:16:00|113.64|113.6|113.66|113.62|113.66|113.62|113.64|113.6|5125
1630671370000|2021-09-03 12:16:10||113.6||113.6||113.6||113.6|0
1630671390000|2021-09-03 12:16:30|||||||||1205
1630671400000|2021-09-03 12:16:40|113.64|113.58|113.62|113.58|113.64|113.6|113.62|113.58|1003
1630671410000|2021-09-03 12:16:50|113.64|113.6|113.66|113.6|113.66|113.6|113.64|113.58|0
1630671420000|2021-09-03 12:17:00|113.68||113.68||113.68||113.66||0
1630671430000|2021-09-03 12:17:10|113.66||113.66||113.66||113.66||10
1630671440000|2021-09-03 12:17:20|113.68|113.62|113.68|113.62|113.7|113.64|113.68|113.62|84
1630671460000|2021-09-03 12:17:40|113.66||113.66||113.66||113.66||10
1630671470000|2021-09-03 12:17:50|113.68||113.66||113.68||113.66||0
1630671520000|2021-09-03 12:18:40|113.64|113.6|113.66|113.62|113.66|113.62|113.64|113.6|1795
1630671530000|2021-09-03 12:18:50|||||||||891
1630671570000|2021-09-03 12:19:30|113.68||113.68||113.68||113.66||0
1630671580000|2021-09-03 12:19:40|113.7|113.64|113.7|113.66|113.7|113.66|113.7|113.64|3131
1630671590000|2021-09-03 12:19:50|||||||||4394
1630671630000|2021-09-03 12:20:30|113.68|113.64|113.68|113.66|113.68|113.66|113.68|113.64|1
1630671640000|2021-09-03 12:20:40|113.7|113.62|113.68|113.66|113.7|113.66|113.68|113.62|185
1630671650000|2021-09-03 12:20:50|113.7||113.7||113.7||113.7||4003
1630671700000|2021-09-03 12:21:40|113.72|113.68|113.76|113.68|113.76|113.68|113.7|113.68|4886
1630671710000|2021-09-03 12:21:50|113.78|113.7|113.78|113.72|113.78|113.72|113.78|113.7|0
1630671760000|2021-09-03 12:22:40||113.74||113.74||113.74||113.74|0
1630671770000|2021-09-03 12:22:50|113.76|113.76|113.76|113.7|113.76|113.76|113.72|113.68|7088
1630671780000|2021-09-03 12:23:00|113.78|113.72|113.76|113.7|113.82|113.76|113.76|113.7|13598
1630671790000|2021-09-03 12:23:10|113.74|113.68|113.72|113.68|113.76|113.68|113.7|113.66|13729
1630671800000|2021-09-03 12:23:20|113.76|113.7|113.8|113.76|113.82|113.76|113.76|113.7|12
1630671810000|2021-09-03 12:23:30|113.78|113.74|113.78|113.72|113.78|113.76|113.76|113.7|2925
1630671820000|2021-09-03 12:23:40|113.76|113.7|113.74|113.68|113.76|113.7|113.74|113.68|94
1630671830000|2021-09-03 12:23:50|113.72||113.72||113.72||113.72||0
1630671850000|2021-09-03 12:24:10|113.7|113.66|113.66|113.6|113.7|113.66|113.64|113.6|6032
1630671900000|2021-09-03 12:25:00|113.64||113.64||113.64||113.64||4369
1630671910000|2021-09-03 12:25:10|113.62|113.58|113.6|113.56|113.62|113.58|113.58|113.54|6382
1630671920000|2021-09-03 12:25:20|113.58||113.6||113.6||113.58||5
1630671930000|2021-09-03 12:25:30|113.58|113.54|113.54|113.5|113.58|113.54|113.54|113.5|2711
1630671940000|2021-09-03 12:25:40|113.56|113.48|113.54|113.48|113.58|113.52|113.54|113.48|8693
1630671960000|2021-09-03 12:26:00|113.56||113.56||113.56||113.56||0
1630671970000|2021-09-03 12:26:10|113.54|113.5|113.56|113.52|113.6|113.54|113.52|113.5|3426
1630671980000|2021-09-03 12:26:20|||||||||6026
1630671990000|2021-09-03 12:26:30|113.58||113.58||113.58||113.58||900
1630672000000|2021-09-03 12:26:40|113.6|113.54|113.64|113.56|113.64|113.56|113.6|113.54|0
1630672010000|2021-09-03 12:26:50|113.62||113.62||113.62||113.62||0
1630672020000|2021-09-03 12:27:00|113.66|113.58|113.66|113.6|113.66|113.6|113.66|113.58|0
1630672050000|2021-09-03 12:27:30||113.58||113.6||113.6||113.58|73
1630672060000|2021-09-03 12:27:40|113.68|113.62|113.66|113.62|113.68|113.62|113.66|113.62|42
1630672080000|2021-09-03 12:28:00|113.64|113.6|113.64|113.6|113.64|113.6|113.64|113.6|190
1630672090000|2021-09-03 12:28:10|||||||||1000
1630672150000|2021-09-03 12:29:10||113.58||113.6||113.6||113.58|0
1630672180000|2021-09-03 12:29:40||113.58||113.6||113.6||113.58|2
1630672190000|2021-09-03 12:29:50|113.7|113.62|113.66|113.62|113.7|113.62|113.66|113.62|1464
1630672200000|2021-09-03 12:30:00|113.68|113.6|113.72|113.62|113.74|113.7|113.68|113.6|14642
1630672210000|2021-09-03 12:30:10|113.7|113.64|113.68|113.62|113.7|113.64|113.68|113.6|0
1630672220000|2021-09-03 12:30:20|113.66|113.6|113.6|113.54|113.66|113.6|113.6|113.52|10903
1630672230000|2021-09-03 12:30:30|113.58|113.52|113.44|113.36|113.58|113.52|113.44|113.36|19808
1630672240000|2021-09-03 12:30:40||113.38||113.38||113.38||113.36|1957
1630672250000|2021-09-03 12:30:50|113.42|113.36|113.34|113.3|113.42|113.36|113.32|113.28|8158
1630672260000|2021-09-03 12:31:00|113.38|113.32|113.46|113.38|113.46|113.38|113.38|113.32|954
1630672270000|2021-09-03 12:31:10|113.44||113.44||113.46||113.44||918
1630672280000|2021-09-03 12:31:20|113.42|113.34|113.42|113.32|113.42|113.38|113.42|113.32|2000
1630672290000|2021-09-03 12:31:30|113.4|113.3|113.38|113.28|113.4|113.3|113.38|113.28|0
1630672300000|2021-09-03 12:31:40|113.36|113.26|113.34|113.24|113.36|113.28|113.34|113.24|3383
1630672310000|2021-09-03 12:31:50||113.26||113.26||113.26||113.24|0
1630672320000|2021-09-03 12:32:00|113.32|113.24|113.28|113.22|113.32|113.26|113.28|113.22|1
1630672330000|2021-09-03 12:32:10|113.26|113.24|113.28|113.22|113.28|113.24|113.26|113.22|0
1630672340000|2021-09-03 12:32:20|113.26|113.2|113.26|113.22|113.28|113.22|113.24|113.16|7639
1630672350000|2021-09-03 12:32:30||113.2||113.22||113.22||113.2|0
1630672360000|2021-09-03 12:32:40|113.28|113.24|113.3|113.24|113.34|113.3|113.28|113.22|8211
1630672370000|2021-09-03 12:32:50|113.32|113.26|113.3|113.26|113.34|113.26|113.3|113.24|0
1630672380000|2021-09-03 12:33:00|113.32|113.28|113.4|113.34|113.4|113.34|113.32|113.28|1232
1630672390000|2021-09-03 12:33:10|113.44|113.36|113.5|113.42|113.5|113.42|113.44|113.36|1825
1630672400000|2021-09-03 12:33:20|113.48||113.5||113.5||113.48||0
1630672410000|2021-09-03 12:33:30|113.48||113.5||113.5||113.48||259
1630672420000|2021-09-03 12:33:40|113.48|113.4|113.4|113.34|113.5|113.42|113.4|113.34|2899
1630672430000|2021-09-03 12:33:50|113.38|113.32|113.38|113.3|113.38|113.34|113.36|113.3|878
1630672440000|2021-09-03 12:34:00|113.4|113.32|113.44|113.38|113.5|113.42|113.4|113.32|1167
1630672450000|2021-09-03 12:34:10|113.42||113.44||113.44||113.42||0
1630672460000|2021-09-03 12:34:20|113.42|113.34|113.48|113.42|113.48|113.42|113.4|113.34|4736
1630672470000|2021-09-03 12:34:30|113.46|113.4|113.42|113.34|113.46|113.4|113.4|113.32|4230
1630672480000|2021-09-03 12:34:40|113.4|113.36|113.48|113.42|113.48|113.42|113.4|113.32|4795
1630672490000|2021-09-03 12:34:50|113.5|113.44|113.58|113.52|113.58|113.52|113.5|113.44|6308
1630672510000|2021-09-03 12:35:10|113.62|113.54|113.58|113.56|113.62|113.56|113.58|113.54|7067
1630672530000|2021-09-03 12:35:30|113.56|113.52|113.62|113.56|113.66|113.56|113.56|113.52|2007
1630672540000|2021-09-03 12:35:40|113.64|113.58|113.66|113.6|113.68|113.6|113.64|113.58|1488
1630672550000|2021-09-03 12:35:50|113.68|113.62|113.68|113.64|113.68|113.64|113.68|113.62|0
1630672560000|2021-09-03 12:36:00|113.66|113.62|113.62|113.54|113.66|113.62|113.6|113.52|3105
1630672570000|2021-09-03 12:36:10|113.6|113.52|113.58|113.56|113.6|113.56|113.58|113.52|0
1630672580000|2021-09-03 12:36:20|113.6||113.62||113.62||113.6||0
1630672590000|2021-09-03 12:36:30|||||||||1500
1630672600000|2021-09-03 12:36:40|113.6|113.52|113.58|113.5|113.6|113.52|113.58|113.48|1
1630672610000|2021-09-03 12:36:50||113.48||113.5||113.5||113.48|0
1630672620000|2021-09-03 12:37:00|113.56|113.46|113.52|113.46|113.56|113.46|113.5|113.4|9292
1630672630000|2021-09-03 12:37:10|113.5|113.42|113.5|113.42|113.54|113.46|113.48|113.42|2069
1630672640000|2021-09-03 12:37:20|113.52|113.44|113.48|113.44|113.52|113.46|113.48|113.44|0
1630672650000|2021-09-03 12:37:30|113.5|113.42|113.46|113.44|113.5|113.44|113.46|113.38|79
1630672660000|2021-09-03 12:37:40|113.44|113.4|113.44|113.36|113.44|113.4|113.44|113.34|16
1630672670000|2021-09-03 12:37:50|113.42|113.34|113.4|113.34|113.42|113.34|113.4|113.32|0
1630672690000|2021-09-03 12:38:10|113.42|113.36|113.48|113.42|113.48|113.44|113.42|113.36|9147
1630672700000|2021-09-03 12:38:20||113.44||113.44||113.44||113.42|9
1630672710000|2021-09-03 12:38:30|113.46|113.42|113.46|113.4|113.46|113.42|113.42|113.36|1500
1630672720000|2021-09-03 12:38:40|113.44||113.44||113.44||113.44||0
1630672730000|2021-09-03 12:38:50|113.46|113.42|113.52|113.5|113.54|113.5|113.46|113.42|19125
1630672740000|2021-09-03 12:39:00|113.56|113.52|113.62|113.54|113.62|113.54|113.56|113.52|0
1630672750000|2021-09-03 12:39:10|113.6|113.52|113.54|113.46|113.6|113.52|113.52|113.46|3615
1630672760000|2021-09-03 12:39:20|113.56|113.48|113.58|113.5|113.6|113.5|113.56|113.48|2046
1630672770000|2021-09-03 12:39:30|113.56|113.46|113.54|113.46|113.56|113.46|113.54|113.46|0
1630672780000|2021-09-03 12:39:40|113.52||113.52||113.52||113.52||29
1630672790000|2021-09-03 12:39:50|113.5|113.42|113.5|113.44|113.5|113.44|113.46|113.38|6067
1630672800000|2021-09-03 12:40:00|113.48|113.42|113.44|113.36|113.48|113.42|113.44|113.36|0
1630672810000|2021-09-03 12:40:10|113.46|113.38|113.36|113.32|113.46|113.4|113.36|113.32|3693
1630672820000|2021-09-03 12:40:20|113.38|113.3|113.36|113.3|113.4|113.3|113.34|113.28|3310
1630672830000|2021-09-03 12:40:30|113.38|113.32|113.4|113.32|113.4|113.32|113.38|113.32|0
1630672840000|2021-09-03 12:40:40|113.36|113.28|113.36|113.3|113.36|113.3|113.36|113.28|0
1630672850000|2021-09-03 12:40:50|113.34|113.28|113.34|113.28|113.36|113.28|113.34|113.28|0
1630672860000|2021-09-03 12:41:00|113.36|113.3|113.38|113.32|113.42|113.36|113.36|113.3|3858
1630672870000|2021-09-03 12:41:10|113.36|113.3|113.36|113.28|113.38|113.3|113.36|113.28|0
1630672880000|2021-09-03 12:41:20|113.34|113.26|113.32|113.28|113.36|113.28|113.32|113.26|65
1630672890000|2021-09-03 12:41:30|113.36|113.26|113.36|113.3|113.4|113.32|113.36|113.26|5238
1630672900000|2021-09-03 12:41:40|113.38|113.28|113.4|113.32|113.4|113.32|113.36|113.28|5000
1630672910000|2021-09-03 12:41:50|113.42|113.34|113.42|113.32|113.46|113.4|113.42|113.32|2219
1630672920000|2021-09-03 12:42:00||113.34||113.32||113.34||113.32|455
1630672930000|2021-09-03 12:42:10|113.4||113.38||113.4||113.36||0
1630672940000|2021-09-03 12:42:20|113.36||113.36||113.36||113.36||0
1630672950000|2021-09-03 12:42:30|113.38|113.28|113.36|113.28|113.4|113.28|113.34|113.28|1029
1630672960000|2021-09-03 12:42:40|113.34|113.26|113.32|113.24|113.34|113.26|113.32|113.24|0
1630672970000|2021-09-03 12:42:50|113.3|113.26|113.36|113.3|113.36|113.3|113.3|113.26|1567
1630672980000|2021-09-03 12:43:00|113.38|113.26|113.38|113.3|113.38|113.3|113.34|113.26|2758
1630672990000|2021-09-03 12:43:10|113.36|113.32|113.34|113.28|113.38|113.34|113.34|113.28|11398
1630673000000|2021-09-03 12:43:20|113.36|113.3|113.34|113.3|113.36|113.3|113.34|113.3|0
1630673030000|2021-09-03 12:43:50|113.36|113.32|113.42|113.38|113.42|113.4|113.34|113.32|12520
1630673040000|2021-09-03 12:44:00|113.4|113.4|113.36|113.3|113.4|113.4|113.36|113.28|10036
1630673050000|2021-09-03 12:44:10|113.38|113.28|113.4|113.32|113.4|113.34|113.38|113.28|9099
1630673060000|2021-09-03 12:44:20|113.38|113.34|113.4|113.34|113.4|113.34|113.38|113.32|0
1630673080000|2021-09-03 12:44:40|113.38|113.32|113.4|113.34|113.4|113.34|113.38|113.32|0
1630673090000|2021-09-03 12:44:50|113.38|113.32|113.38|113.3|113.38|113.32|113.36|113.3|0
1630673100000|2021-09-03 12:45:00|113.4|113.32|113.4|113.3|113.42|113.34|113.4|113.3|0
1630673110000|2021-09-03 12:45:10|113.36||113.36||113.36||113.36||0
1630673150000|2021-09-03 12:45:50|113.34|113.28|113.36|113.3|113.36|113.3|113.34|113.28|4845
1630673160000|2021-09-03 12:46:00|113.38|113.32|113.38|113.36|113.4|113.36|113.38|113.32|89
1630673170000|2021-09-03 12:46:10|113.4||113.4||113.4||113.4||0
1630673200000|2021-09-03 12:46:40|113.38||113.4||113.4||113.38||54
1630673220000|2021-09-03 12:47:00|113.42|113.38|113.46|113.42|113.48|113.42|113.42|113.38|3965
1630673230000|2021-09-03 12:47:10|113.44|113.38|113.44|113.38|113.44|113.38|113.44|113.38|75
1630673240000|2021-09-03 12:47:20|113.42||113.42||113.44||113.42||0
1630673250000|2021-09-03 12:47:30|113.44|113.4|113.44|113.4|113.44|113.4|113.42|113.38|2002
1630673260000|2021-09-03 12:47:40|113.42|113.42|113.48|113.42|113.5|113.42|113.42|113.42|2171
1630673270000|2021-09-03 12:47:50|113.5|113.44|113.52|113.44|113.54|113.44|113.5|113.44|0
1630673310000|2021-09-03 12:48:30|113.54|113.52|113.56|113.5|113.56|113.52|113.52|113.46|20705
1630673320000|2021-09-03 12:48:40|113.58|113.52|113.62|113.56|113.64|113.56|113.58|113.52|2808
1630673330000|2021-09-03 12:48:50|113.6|113.54|113.58|113.54|113.6|113.56|113.56|113.52|875
1630673340000|2021-09-03 12:49:00|113.6|113.56|113.56|113.52|113.6|113.56|113.54|113.52|6067
1630673360000|2021-09-03 12:49:20|113.58|113.5|113.56|113.5|113.58|113.5|113.54|113.5|4645
1630673370000|2021-09-03 12:49:30|113.58|113.52|113.58|113.52|113.6|113.52|113.58|113.52|1200
1630673380000|2021-09-03 12:49:40|113.56|113.5|113.54|113.5|113.56|113.5|113.54|113.48|32389
1630673390000|2021-09-03 12:49:50|113.52|113.48|113.54|113.5|113.56|113.5|113.48|113.46|9255
1630673400000|2021-09-03 12:50:00|113.56||113.56||113.56||113.56||0
1630673410000|2021-09-03 12:50:10|113.54|113.48|113.52|113.5|113.54|113.5|113.52|113.44|2526
1630673430000|2021-09-03 12:50:30|113.54||113.54||113.54||113.54||0
1630673470000|2021-09-03 12:51:10|113.52|113.48|113.54|113.5|113.54|113.5|113.52|113.48|2826
1630673480000|2021-09-03 12:51:20|113.56|113.52|113.56|113.52|113.56|113.52|113.56|113.52|0
1630673510000|2021-09-03 12:51:50||113.5||113.5||113.5||113.5|437
1630673520000|2021-09-03 12:52:00||113.52||113.5||113.52||113.5|0
1630673530000|2021-09-03 12:52:10|113.54||113.56||113.56||113.54||0
1630673540000|2021-09-03 12:52:20||113.52||113.5||113.52||113.5|0
1630673550000|2021-09-03 12:52:30||113.52||113.52||113.52||113.52|4500
1630673560000|2021-09-03 12:52:40|113.54|113.5|113.5|113.46|113.56|113.5|113.5|113.46|6931
1630673580000|2021-09-03 12:53:00|113.48|113.44|113.5|113.44|113.5|113.44|113.48|113.4|7548
1630673590000|2021-09-03 12:53:10|113.52|113.46|113.48|113.42|113.52|113.46|113.48|113.42|0
1630673600000|2021-09-03 12:53:20|113.46|113.44|113.5|113.44|113.52|113.46|113.46|113.44|0
1630673610000|2021-09-03 12:53:30|113.52|113.46|113.52|113.46|113.52|113.46|113.5|113.44|0
1630673620000|2021-09-03 12:53:40|113.54|113.48|113.58|113.5|113.58|113.5|113.54|113.48|41
1630673630000|2021-09-03 12:53:50|113.56|113.52|113.56|113.5|113.56|113.52|113.56|113.5|0
1630673660000|2021-09-03 12:54:20|113.58|113.52|113.6|113.54|113.62|113.54|113.58|113.52|1515
1630673670000|2021-09-03 12:54:30|113.62|113.56|113.68|113.6|113.7|113.62|113.62|113.56|925
1630673680000|2021-09-03 12:54:40|113.66|113.62|113.66|113.6|113.66|113.62|113.66|113.6|0
1630673690000|2021-09-03 12:54:50|113.68|113.62|113.68|113.62|113.68|113.62|113.68|113.62|0
1630673700000|2021-09-03 12:55:00|113.66|113.6|113.64|113.6|113.68|113.62|113.64|113.6|0
1630673710000|2021-09-03 12:55:10|113.62|113.58|113.6|113.54|113.62|113.58|113.6|113.54|2114
1630673720000|2021-09-03 12:55:20||113.52||113.56||113.56||113.52|0
1630673730000|2021-09-03 12:55:30|113.58|113.54|113.6|113.56|113.6|113.58|113.58|113.54|405
1630673750000|2021-09-03 12:55:50|113.62|113.58|113.62|113.56|113.64|113.58|113.6|113.56|3996
1630673760000|2021-09-03 12:56:00|113.64|113.58|113.62|113.56|113.64|113.58|113.62|113.56|0
1630673770000|2021-09-03 12:56:10|113.64|113.58|113.66|113.58|113.66|113.6|113.62|113.56|0
1630673780000|2021-09-03 12:56:20|113.68|113.6|113.68|113.62|113.7|113.62|113.68|113.6|0
1630673790000|2021-09-03 12:56:30|113.7||113.7||113.7||113.68||0
1630673800000|2021-09-03 12:56:40|113.68||113.68||113.68||113.68||0
1630673810000|2021-09-03 12:56:50|113.7||113.7||113.7||113.68||0
1630673840000|2021-09-03 12:57:20|113.74|113.64|113.82|113.74|113.84|113.74|113.74|113.64|100
1630673870000|2021-09-03 12:57:50|113.8|113.72|113.78|113.74|113.8|113.74|113.78|113.7|1724
1630673890000|2021-09-03 12:58:10||113.76||113.74||113.76||113.74|0
1630673900000|2021-09-03 12:58:20|113.82|113.76|113.84|113.76|113.84|113.76|113.82|113.76|31
1630673910000|2021-09-03 12:58:30||113.78||113.76||113.78||113.76|0
1630673960000|2021-09-03 12:59:20|113.86|113.78|113.94|113.88|113.94|113.88|113.86|113.78|2374
1630673970000|2021-09-03 12:59:30|113.92|113.84|113.94|113.88|113.94|113.88|113.9|113.84|3995
1630673980000|2021-09-03 12:59:40|113.92||113.9||113.92||113.9||0
1630673990000|2021-09-03 12:59:50|||||||||263
1630674000000|2021-09-03 13:00:00||113.86||113.88||113.88||113.86|4969
1630674010000|2021-09-03 13:00:10|113.92|113.9|113.96|113.88|113.98|113.9|113.92|113.88|8926
1630674030000|2021-09-03 13:00:30|113.94||113.94||113.94||113.94||0
1630674050000|2021-09-03 13:00:50|113.92|113.9|113.94|113.88|113.94|113.9|113.92|113.88|1614
1630674060000|2021-09-03 13:01:00|113.92|113.84|113.84|113.76|113.92|113.84|113.82|113.76|9368
1630674080000|2021-09-03 13:01:20|113.86|113.78|113.86|113.8|113.9|113.82|113.84|113.78|7542
1630674090000|2021-09-03 13:01:30|113.84|113.78|113.84|113.8|113.84|113.8|113.84|113.78|11
1630674100000|2021-09-03 13:01:40|113.86||113.84||113.86||113.84||2728
1630674120000|2021-09-03 13:02:00|113.82|113.78|113.84|113.8|113.84|113.8|113.82|113.78|1174
1630674140000|2021-09-03 13:02:20|113.82|113.78|113.8|113.76|113.82|113.78|113.78|113.76|2443
1630674150000|2021-09-03 13:02:30|113.78|113.74|113.84|113.76|113.84|113.76|113.72|113.66|24103
1630674160000|2021-09-03 13:02:40|113.82|113.74|113.8|113.76|113.82|113.76|113.78|113.72|100
1630674170000|2021-09-03 13:02:50|113.82||113.82||113.82||113.82||0
1630674180000|2021-09-03 13:03:00||113.78||113.78||113.78||113.78|780
1630674190000|2021-09-03 13:03:10|113.8|113.76|113.8|113.76|113.8|113.76|113.8|113.76|0
1630674210000|2021-09-03 13:03:30|113.82||113.82||113.82||113.8||0
1630674220000|2021-09-03 13:03:40|113.8||113.8||113.82||113.8||5
1630674230000|2021-09-03 13:03:50|113.78||113.78||113.78||113.78||1983
1630674250000|2021-09-03 13:04:10|113.76|113.72|113.72|113.66|113.76|113.72|113.72|113.66|1042
1630674260000|2021-09-03 13:04:20|113.7|113.64|113.68|113.62|113.7|113.64|113.66|113.6|0
1630674270000|2021-09-03 13:04:30|113.66|113.6|113.64|113.58|113.66|113.62|113.58|113.52|5208
1630674280000|2021-09-03 13:04:40||113.56||113.58||113.58||113.56|0
1630674290000|2021-09-03 13:04:50|113.62||113.62||113.62||113.62||0
1630674310000|2021-09-03 13:05:10|113.64|113.6|113.66|113.62|113.68|113.62|113.62|113.58|14953
1630674320000|2021-09-03 13:05:20|||||||||32
1630674330000|2021-09-03 13:05:30|113.64||113.66||113.66||113.64||10
1630674350000|2021-09-03 13:05:50|113.64|113.64|113.7|113.64|113.7|113.66|113.64|113.64|1991
1630674360000|2021-09-03 13:06:00|113.72|113.66|113.76|113.68|113.76|113.7|113.72|113.66|2585
1630674370000|2021-09-03 13:06:10||113.7||113.68||113.7||113.68|0
1630674380000|2021-09-03 13:06:20|113.74|113.7|113.74|113.7|113.74|113.7|113.74|113.7|875
1630674390000|2021-09-03 13:06:30|113.72|113.68|113.7|113.66|113.72|113.68|113.7|113.66|5425
1630674410000|2021-09-03 13:06:50|113.68|113.64|113.7|113.64|113.72|113.64|113.68|113.62|4804
1630674420000|2021-09-03 13:07:00||113.66||113.66||113.66||113.66|0
1630674430000|2021-09-03 13:07:10|113.72|113.68|113.72|113.66|113.74|113.68|113.72|113.64|181
1630674440000|2021-09-03 13:07:20|113.74|113.68|113.7|113.68|113.74|113.68|113.7|113.68|0
1630674450000|2021-09-03 13:07:30|113.68|113.66|113.7|113.64|113.7|113.66|113.66|113.62|3600
1630674460000|2021-09-03 13:07:40|113.68|113.66|113.7|113.66|113.7|113.66|113.68|113.66|15
1630674470000|2021-09-03 13:07:50||113.64||113.66||113.66||113.64|0
1630674490000|2021-09-03 13:08:10|113.68|113.64|113.7|113.64|113.7|113.64|113.68|113.64|5000
1630674500000|2021-09-03 13:08:20||113.66||113.66||113.66||113.66|0
1630674530000|2021-09-03 13:08:50|113.72|113.68|113.76|113.68|113.76|113.7|113.72|113.66|5244
1630674540000|2021-09-03 13:09:00|113.78|113.7|113.82|113.74|113.82|113.74|113.78|113.7|0
1630674550000|2021-09-03 13:09:10|113.84|113.76|113.76|113.72|113.84|113.76|113.74|113.7|13355
1630674560000|2021-09-03 13:09:20|113.8|113.74|113.82|113.74|113.82|113.76|113.76|113.74|10259
1630674580000|2021-09-03 13:09:40|113.84|113.76|113.86|113.8|113.88|113.8|113.84|113.76|33
1630674590000|2021-09-03 13:09:50|||||||||339
1630674610000|2021-09-03 13:10:10|113.84|113.78|113.8|113.76|113.84|113.78|113.8|113.76|6375
1630674620000|2021-09-03 13:10:20|113.78|113.74|113.8|113.76|113.8|113.76|113.78|113.74|4945
1630674630000|2021-09-03 13:10:30|113.78|113.74|113.78|113.74|113.8|113.76|113.76|113.72|4033
1630674650000|2021-09-03 13:10:50|113.76|113.72|113.78|113.72|113.78|113.72|113.74|113.68|564
1630674660000|2021-09-03 13:11:00|113.76||113.78||113.78||113.76||0
1630674670000|2021-09-03 13:11:10|113.8|113.74|113.86|113.8|113.86|113.8|113.8|113.74|2720
1630674700000|2021-09-03 13:11:40|113.84|113.78|113.84|113.78|113.86|113.8|113.82|113.76|4955
1630674710000|2021-09-03 13:11:50|113.86|113.8|113.86|113.8|113.86|113.8|113.86|113.8|0
1630674720000|2021-09-03 13:12:00|113.84|113.82|113.9|113.84|113.9|113.84|113.84|113.82|1637
1630674730000|2021-09-03 13:12:10|113.86|113.82|113.88|113.8|113.88|113.84|113.86|113.8|8892
1630674740000|2021-09-03 13:12:20|113.86|113.82|113.9|113.86|113.9|113.86|113.84|113.82|1733
1630674750000|2021-09-03 13:12:30||113.84||113.86||113.86||113.84|0
1630674770000|2021-09-03 13:12:50|113.88|113.82|113.88|113.84|113.88|113.84|113.88|113.82|981
1630674780000|2021-09-03 13:13:00|113.86|113.82|113.86|113.82|113.86|113.82|113.86|113.82|70
1630674790000|2021-09-03 13:13:10|113.84|113.8|113.88|113.8|113.88|113.8|113.82|113.78|10869
1630674800000|2021-09-03 13:13:20|113.86|113.78|113.84|113.78|113.86|113.78|113.84|113.78|2189
1630674880000|2021-09-03 13:14:40|113.88|113.8|113.84|113.8|113.88|113.82|113.84|113.78|5488
1630674890000|2021-09-03 13:14:50|113.82|113.78|113.78|113.74|113.82|113.78|113.76|113.72|3206
1630674900000|2021-09-03 13:15:00||113.72||113.72||113.72||113.72|0
1630674910000|2021-09-03 13:15:10|113.8|113.74|113.8|113.76|113.8|113.76|113.8|113.74|2
1630674920000|2021-09-03 13:15:20|113.78|113.74|113.8|113.74|113.8|113.74|113.76|113.72|306
1630674930000|2021-09-03 13:15:30|113.78|113.72|113.8|113.74|113.8|113.74|113.78|113.72|0
1630674940000|2021-09-03 13:15:40|113.78|113.72|113.78|113.74|113.78|113.74|113.78|113.72|2
1630674950000|2021-09-03 13:15:50|113.76|113.72|113.7|113.64|113.76|113.72|113.68|113.64|11496
1630674960000|2021-09-03 13:16:00|113.68|113.62|113.64|113.58|113.68|113.62|113.64|113.56|10700
1630674970000|2021-09-03 13:16:10|113.66|113.6|113.7|113.62|113.7|113.64|113.66|113.6|386
1630674980000|2021-09-03 13:16:20|113.72||113.72||113.72||113.72||0
1630674990000|2021-09-03 13:16:30|113.74|113.64|113.74|113.66|113.74|113.68|113.74|113.64|0
1630675000000|2021-09-03 13:16:40|113.72||113.74||113.74||113.72||3
1630675010000|2021-09-03 13:16:50|113.72||113.74||113.74||113.72||0
1630675020000|2021-09-03 13:17:00|113.72||113.74||113.74||113.72||0
1630675030000|2021-09-03 13:17:10||113.68||113.68||113.68||113.68|0
1630675040000|2021-09-03 13:17:20|113.76|113.7|113.74|113.66|113.78|113.7|113.72|113.66|1310
1630675050000|2021-09-03 13:17:30|113.72||113.72||113.72||113.72||0
1630675060000|2021-09-03 13:17:40|113.7||113.72||113.72||113.7||0
1630675070000|2021-09-03 13:17:50||113.68||113.66||113.68||113.66|0
1630675080000|2021-09-03 13:18:00|113.7|113.64|113.62|113.54|113.7|113.64|113.6|113.54|13126
1630675090000|2021-09-03 13:18:10|113.6|113.56|113.62|113.58|113.62|113.6|113.6|113.56|281
1630675100000|2021-09-03 13:18:20|||||||||3500
1630675110000|2021-09-03 13:18:30|113.66|113.6|113.66|113.6|113.66|113.62|113.62|113.6|1576
1630675120000|2021-09-03 13:18:40|113.68|113.62|113.62|113.58|113.68|113.62|113.62|113.58|4757
1630675130000|2021-09-03 13:18:50|113.6|113.56|113.62|113.54|113.62|113.56|113.58|113.52|9260
1630675140000|2021-09-03 13:19:00|113.58|113.52|113.58|113.52|113.58|113.52|113.58|113.5|6029
1630675150000|2021-09-03 13:19:10|113.56|113.5|113.52|113.46|113.56|113.52|113.52|113.46|58
1630675160000|2021-09-03 13:19:20|113.5|113.44|113.5|113.46|113.52|113.46|113.48|113.42|1752
1630675170000|2021-09-03 13:19:30|||||||||1000
1630675180000|2021-09-03 13:19:40|113.48|113.44|113.44|113.38|113.48|113.44|113.44|113.36|5733
1630675190000|2021-09-03 13:19:50|113.42|113.36|113.42|113.36|113.42|113.36|113.42|113.34|90
1630675200000|2021-09-03 13:20:00|113.4|113.34|113.38|113.3|113.4|113.34|113.36|113.28|176
1630675210000|2021-09-03 13:20:10|113.36|113.28|113.36|113.3|113.38|113.3|113.34|113.28|0
1630675220000|2021-09-03 13:20:20|113.34|113.28|113.28|113.22|113.34|113.28|113.28|113.22|3200
1630675230000|2021-09-03 13:20:30||113.2||113.2||113.2||113.2|0
1630675240000|2021-09-03 13:20:40|113.3|113.22|113.34|113.28|113.36|113.28|113.3|113.22|7288
1630675250000|2021-09-03 13:20:50|113.32|113.26|113.28|113.22|113.32|113.26|113.28|113.22|25
1630675260000|2021-09-03 13:21:00|113.26|113.2|113.32|113.26|113.32|113.26|113.24|113.2|3960
1630675280000|2021-09-03 13:21:20|113.3|113.24|113.28|113.26|113.3|113.26|113.26|113.22|12923
1630675290000|2021-09-03 13:21:30|113.26|113.24|113.22|113.16|113.26|113.24|113.22|113.16|21339
1630675300000|2021-09-03 13:21:40|113.2||113.2||113.2||113.2||0
1630675310000|2021-09-03 13:21:50|113.18|113.12|113.14|113.1|113.2|113.12|113.12|113.08|3826
1630675320000|2021-09-03 13:22:00|113.12|113.08|113.1|113.04|113.12|113.08|113.06|113|32005
1630675330000|2021-09-03 13:22:10|113.08|113.02|113.08|113.02|113.14|113.08|113.06|113|4150
1630675340000|2021-09-03 13:22:20|113.06|113|113.06|112.98|113.08|113.02|113|112.96|16105
1630675350000|2021-09-03 13:22:30|113.04|113|113.04|112.98|113.08|113.02|113.04|112.98|1825
1630675360000|2021-09-03 13:22:40|113.02|112.96|113.04|112.98|113.04|113|113|112.96|633
1630675370000|2021-09-03 13:22:50|113.06|113|113.06|113|113.06|113|113.04|112.98|1353
1630675380000|2021-09-03 13:23:00|113.04|112.98|113.06|113|113.06|113|113.02|112.98|2525
1630675390000|2021-09-03 13:23:10|113.04|113.02|113.14|113.06|113.14|113.06|113.04|113.02|3559
1630675400000|2021-09-03 13:23:20|113.12||113.12||113.12||113.12||0
1630675410000|2021-09-03 13:23:30|113.1|113.04|113.12|113.1|113.14|113.1|113.08|113.04|11604
1630675420000|2021-09-03 13:23:40||113.06||113.08||113.08||113.06|0
1630675430000|2021-09-03 13:23:50|113.1|113.06|113.12|113.08|113.16|113.08|113.1|113.02|16598
1630675440000|2021-09-03 13:24:00|113.1|113.06|113.12|113.06|113.12|113.06|113.1|113.06|7378
1630675450000|2021-09-03 13:24:10|113.1||113.12||113.12||113.1||0
1630675460000|2021-09-03 13:24:20|113.1|113.04|113.1|113.04|113.12|113.06|113.06|113|27428
1630675470000|2021-09-03 13:24:30|113.08|113.02|113.04|112.98|113.08|113.02|113.02|112.96|7068
1630675480000|2021-09-03 13:24:40|113.02|112.96|113.08|113|113.1|113.04|113.02|112.96|13966
1630675490000|2021-09-03 13:24:50||112.98||112.98||112.98||112.98|5000
1630675500000|2021-09-03 13:25:00|113.04|112.96|113|112.94|113.06|112.96|113|112.9|18525
1630675510000|2021-09-03 13:25:10|112.98|112.92|112.92|112.86|112.98|112.92|112.9|112.82|24819
1630675520000|2021-09-03 13:25:20|112.96|112.88|112.96|112.9|112.98|112.92|112.92|112.86|4024
1630675530000|2021-09-03 13:25:30|112.98|112.92|112.96|112.94|113|112.94|112.96|112.92|0
1630675540000|2021-09-03 13:25:40|113|112.96|113|112.94|113.02|112.96|112.98|112.92|7147
1630675550000|2021-09-03 13:25:50|112.98|112.92|113.02|112.94|113.02|112.94|112.96|112.92|1284
1630675560000|2021-09-03 13:26:00|113|112.92|112.92|112.84|113|112.92|112.9|112.84|6106
1630675570000|2021-09-03 13:26:10||112.86||112.86||112.86||112.86|0
1630675580000|2021-09-03 13:26:20|112.96|112.84|112.96|112.88|112.98|112.92|112.92|112.84|1994
1630675590000|2021-09-03 13:26:30|112.94|112.86|112.88|112.84|112.94|112.86|112.86|112.8|12650
1630675600000|2021-09-03 13:26:40|112.86|112.82|112.88|112.82|112.88|112.82|112.86|112.8|2590
1630675610000|2021-09-03 13:26:50|112.9|112.84|112.88|112.84|112.92|112.84|112.88|112.82|0
1630675620000|2021-09-03 13:27:00|112.86|112.82|112.84|112.8|112.86|112.82|112.82|112.74|23892
1630675630000|2021-09-03 13:27:10|112.86|112.82|112.88|112.84|112.92|112.84|112.86|112.82|2202
1630675640000|2021-09-03 13:27:20|112.86|112.82|112.86|112.8|112.88|112.82|112.84|112.78|2922
1630675650000|2021-09-03 13:27:30|112.84|112.78|112.84|112.78|112.86|112.78|112.8|112.74|1706
1630675660000|2021-09-03 13:27:40||112.8||112.8||112.8||112.78|0
1630675670000|2021-09-03 13:27:50|112.88|112.82|112.88|112.84|112.88|112.84|112.88|112.82|2
1630675680000|2021-09-03 13:28:00|112.92|112.86|112.92|112.88|112.92|112.88|112.86|112.82|14106
1630675690000|2021-09-03 13:28:10|112.9|112.86|112.84|112.76|112.96|112.86|112.84|112.76|8241
1630675700000|2021-09-03 13:28:20|112.82|112.78|112.8|112.74|112.84|112.78|112.8|112.74|348
1630675710000|2021-09-03 13:28:30|112.78|112.76|112.82|112.76|112.82|112.78|112.78|112.76|9921
1630675720000|2021-09-03 13:28:40|112.8|112.74|112.8|112.74|112.82|112.78|112.8|112.74|50005
1630675730000|2021-09-03 13:28:50|112.78|112.72|112.76|112.7|112.8|112.72|112.72|112.68|47045
1630675740000|2021-09-03 13:29:00|112.74||112.74||112.74||112.74||100
1630675750000|2021-09-03 13:29:10|112.76|112.72|112.82|112.78|112.82|112.78|112.76|112.72|8809
1630675760000|2021-09-03 13:29:20||112.8||112.78||112.8||112.76|3000
1630675770000|2021-09-03 13:29:30|112.8|112.76|112.76|112.7|112.8|112.76|112.74|112.68|15813
1630675780000|2021-09-03 13:29:40|112.74|112.72|112.76|112.72|112.76|112.72|112.74|112.72|0
1630675790000|2021-09-03 13:29:50|112.8|112.74|112.86|112.8|112.86|112.8|112.8|112.72|3525
1630675800000|2021-09-03 13:30:00|112.88|112.82|112.94|112.88|112.96|112.92|112.86|112.78|13638
1630675810000|2021-09-03 13:30:10|112.92|112.9|112.92|112.84|112.92|112.9|112.86|112.8|13812
1630675820000|2021-09-03 13:30:20|112.9|112.86|112.92|112.82|112.92|112.86|112.88|112.82|1720
1630675830000|2021-09-03 13:30:30|112.94|112.84|113.02|112.94|113.08|112.98|112.94|112.84|8190
1630675840000|2021-09-03 13:30:40|113.04|112.96|113.06|112.98|113.06|112.98|113.04|112.96|0
1630675850000|2021-09-03 13:30:50|113.08|113|113|112.94|113.1|113.02|112.98|112.92|12410
1630675860000|2021-09-03 13:31:00|113.02|112.96|113|112.94|113.02|112.96|113|112.94|0
1630675870000|2021-09-03 13:31:10|112.98|112.92|113|112.94|113|112.94|112.94|112.92|2242
1630675880000|2021-09-03 13:31:20|112.98|112.92|113|112.94|113|112.94|112.94|112.88|7313
1630675890000|2021-09-03 13:31:30|112.98|112.92|113|112.92|113|112.94|112.96|112.9|7963
1630675900000|2021-09-03 13:31:40|113.02|112.94|113.04|112.96|113.06|112.98|113.02|112.94|1946
1630675910000|2021-09-03 13:31:50|113.06|112.98|113.06|113|113.06|113.02|113.04|112.98|9061
1630675920000|2021-09-03 13:32:00|113.04|113.02|113.02|112.98|113.04|113.02|113|112.96|10199
1630675930000|2021-09-03 13:32:10|113|112.96|112.92|112.86|113|112.96|112.92|112.86|17004
1630675940000|2021-09-03 13:32:20|112.9|112.84|112.9|112.84|112.9|112.84|112.9|112.84|0
1630675950000|2021-09-03 13:32:30||112.82||112.86||112.86||112.82|3000
1630675960000|2021-09-03 13:32:40|112.92||112.92||112.92||112.9||0
1630675970000|2021-09-03 13:32:50|112.9|112.82|112.9|112.86|112.94|112.9|112.88|112.82|7222
1630675980000|2021-09-03 13:33:00|112.88|112.84|112.88|112.86|112.88|112.86|112.86|112.8|345
1630675990000|2021-09-03 13:33:10|112.9|112.88|112.92|112.86|113|112.94|112.9|112.86|6618
1630676000000|2021-09-03 13:33:20|112.94|112.88|112.92|112.88|112.94|112.88|112.92|112.88|0
1630676010000|2021-09-03 13:33:30|112.9|112.86|112.88|112.86|112.9|112.86|112.88|112.86|463
1630676020000|2021-09-03 13:33:40|112.92|112.88|112.9|112.86|112.92|112.88|112.88|112.84|1661
1630676030000|2021-09-03 13:33:50|112.88|112.84|112.86|112.8|112.88|112.84|112.84|112.8|7991
1630676040000|2021-09-03 13:34:00|112.84|112.82|112.82|112.76|112.86|112.82|112.8|112.76|10533
1630676050000|2021-09-03 13:34:10|112.8|112.78|112.92|112.88|112.96|112.9|112.8|112.76|11942
1630676060000|2021-09-03 13:34:20||112.9||112.9||112.9||112.9|0
1630676070000|2021-09-03 13:34:30|112.96|112.92|112.9|112.86|113|112.94|112.9|112.86|6936
1630676080000|2021-09-03 13:34:40|112.88|112.84|112.86|112.78|112.9|112.84|112.8|112.76|6268
1630676100000|2021-09-03 13:35:00|112.84|112.8|112.9|112.86|112.9|112.86|112.84|112.8|4528
1630676110000|2021-09-03 13:35:10||112.84||112.86||112.86||112.84|25750
1630676120000|2021-09-03 13:35:20|112.88|112.84|112.9|112.86|112.9|112.86|112.88|112.84|0
1630676130000|2021-09-03 13:35:30|112.92|112.88|113.04|112.96|113.04|112.96|112.92|112.88|6200
1630676140000|2021-09-03 13:35:40|113|112.98|112.96|112.92|113|112.98|112.96|112.92|5414
1630676150000|2021-09-03 13:35:50|112.98|112.94|112.98|112.92|112.98|112.96|112.98|112.92|13200
1630676160000|2021-09-03 13:36:00|112.96|112.94|113.04|112.98|113.06|113|112.96|112.94|7013
1630676170000|2021-09-03 13:36:10|113.02|112.96|113|112.94|113.02|112.96|112.92|112.88|17255
1630676180000|2021-09-03 13:36:20|112.98|112.92|112.96|112.88|112.98|112.94|112.94|112.88|20235
1630676190000|2021-09-03 13:36:30|112.94|112.86|112.88|112.8|112.94|112.86|112.88|112.8|5477
1630676200000|2021-09-03 13:36:40||112.82||112.82||112.82||112.8|5000
1630676210000|2021-09-03 13:36:50|112.9|112.84|112.92|112.9|112.94|112.9|112.88|112.82|14423
1630676220000|2021-09-03 13:37:00|112.94||112.92||112.94||112.92||0
1630676230000|2021-09-03 13:37:10|112.9|112.86|112.9|112.88|112.94|112.9|112.86|112.84|4994
1630676240000|2021-09-03 13:37:20|112.94|112.9|112.94|112.88|112.94|112.92|112.92|112.86|6393
1630676250000|2021-09-03 13:37:30|112.92||112.94||112.94||112.92||5314
1630676260000|2021-09-03 13:37:40||112.9||112.9||112.92||112.88|6479
1630676270000|2021-09-03 13:37:50|112.92|112.88|112.96|112.9|112.96|112.9|112.86|112.82|10438
1630676280000|2021-09-03 13:38:00|112.94|112.88|112.94|112.9|112.94|112.9|112.9|112.88|8709
1630676290000|2021-09-03 13:38:10||112.92||112.92||112.92||112.92|0
1630676310000|2021-09-03 13:38:30|112.92|112.88|113.06|113|113.06|113|112.92|112.88|16702
1630676320000|2021-09-03 13:38:40|113.04|112.98|113.02|112.98|113.06|112.98|113.02|112.98|3397
1630676330000|2021-09-03 13:38:50|113|112.94|112.96|112.9|113.02|112.94|112.94|112.9|9621
1630676340000|2021-09-03 13:39:00|112.94|112.88|112.96|112.9|112.96|112.92|112.94|112.88|9622
1630676350000|2021-09-03 13:39:10|112.94|112.88|112.9|112.82|112.94|112.9|112.9|112.82|1393
1630676360000|2021-09-03 13:39:20|112.88|112.84|112.94|112.86|112.94|112.88|112.86|112.84|258
1630676370000|2021-09-03 13:39:30|112.92|112.88|112.9|112.88|112.94|112.88|112.9|112.86|0
1630676390000|2021-09-03 13:39:50|112.88|112.86|112.78|112.72|112.88|112.86|112.78|112.72|14378
1630676400000|2021-09-03 13:40:00|112.76|112.7|112.8|112.74|112.82|112.78|112.76|112.7|10644
1630676410000|2021-09-03 13:40:10|112.82|112.72|112.8|112.74|112.82|112.76|112.78|112.72|10668
1630676420000|2021-09-03 13:40:20|112.78|112.72|112.76|112.7|112.78|112.72|112.76|112.68|4368
1630676430000|2021-09-03 13:40:30|112.78|112.72|112.86|112.8|112.88|112.8|112.76|112.72|7083
1630676440000|2021-09-03 13:40:40|112.88|112.82|112.9|112.82|112.92|112.84|112.88|112.82|0
1630676460000|2021-09-03 13:41:00|112.94|112.84|113|112.96|113.02|112.96|112.94|112.84|8903
1630676470000|2021-09-03 13:41:10|||||||||4569
1630676490000|2021-09-03 13:41:30|112.98|112.92|112.9|112.82|112.98|112.92|112.86|112.82|11701
1630676500000|2021-09-03 13:41:40|112.88|112.84|112.9|112.82|112.9|112.86|112.88|112.82|708
1630676510000|2021-09-03 13:41:50|112.88|112.84|112.88|112.82|112.88|112.84|112.86|112.82|1
1630676520000|2021-09-03 13:42:00|112.86|112.84|112.88|112.84|112.88|112.84|112.86|112.84|150
1630676530000|2021-09-03 13:42:10|112.9|112.82|112.94|112.9|112.94|112.9|112.9|112.82|2378
1630676540000|2021-09-03 13:42:20||112.92||112.9||112.92||112.9|0
1630676550000|2021-09-03 13:42:30|112.92|112.92|112.88|112.84|112.92|112.92|112.88|112.84|6998
1630676560000|2021-09-03 13:42:40|112.9|112.82|112.88|112.84|112.9|112.84|112.88|112.82|296
1630676570000|2021-09-03 13:42:50|112.9|112.86|112.9|112.86|112.94|112.88|112.88|112.84|11920
1630676590000|2021-09-03 13:43:10|112.92|112.88|112.94|112.88|112.94|112.88|112.92|112.88|8461
1630676600000|2021-09-03 13:43:20|112.96|112.9|112.98|112.92|113|112.92|112.94|112.9|7419
1630676610000|2021-09-03 13:43:30|112.96|112.9|112.94|112.9|112.96|112.9|112.94|112.88|4118
1630676630000|2021-09-03 13:43:50|112.98|112.92|112.98|112.9|112.98|112.92|112.98|112.9|2180
1630676640000|2021-09-03 13:44:00||112.92||112.92||112.92||112.92|0
1630676660000|2021-09-03 13:44:20|112.96|112.9|112.92|112.88|112.96|112.9|112.92|112.86|17683
1630676670000|2021-09-03 13:44:30|112.9|112.9|112.96|112.88|112.96|112.9|112.9|112.88|11530
1630676690000|2021-09-03 13:44:50|112.94|112.86|112.92|112.86|112.94|112.86|112.92|112.86|6045
1630676700000|2021-09-03 13:45:00||112.84||112.86||112.86||112.84|2267
1630676710000|2021-09-03 13:45:10||112.84||112.82||112.84||112.82|8638
1630676720000|2021-09-03 13:45:20|112.9|112.8|112.88|112.86|112.92|112.86|112.88|112.8|1251
1630676730000|2021-09-03 13:45:30|112.92|112.88|112.92|112.86|112.92|112.88|112.88|112.86|14265
1630676740000|2021-09-03 13:45:40|112.94|112.88|112.88|112.84|112.94|112.88|112.88|112.84|10512
1630676750000|2021-09-03 13:45:50|112.9|112.86|112.9|112.86|112.9|112.86|112.9|112.86|824
1630676760000|2021-09-03 13:46:00|112.92|112.9|112.92|112.86|112.94|112.9|112.88|112.86|15432
1630676780000|2021-09-03 13:46:20|112.9||112.92||112.94||112.9||4657
1630676790000|2021-09-03 13:46:30|||||||||8806
1630676800000|2021-09-03 13:46:40|112.9|112.84|112.9|112.84|112.92|112.84|112.86|112.84|10540
1630676810000|2021-09-03 13:46:50|112.88||112.88||112.88||112.88||0
1630676820000|2021-09-03 13:47:00|||||||||1016
1630676840000|2021-09-03 13:47:20|||||||||22030
1630676850000|2021-09-03 13:47:30|112.9|112.86|112.9|112.86|112.9|112.86|112.9|112.86|572
1630676860000|2021-09-03 13:47:40|112.92|112.88|112.9|112.86|112.94|112.9|112.9|112.86|19526
1630676870000|2021-09-03 13:47:50|112.88|112.84|112.82|112.78|112.88|112.84|112.82|112.78|9305
1630676880000|2021-09-03 13:48:00|112.8|112.74|112.92|112.86|112.92|112.86|112.78|112.74|14356
1630676890000|2021-09-03 13:48:10|112.9|112.84|112.92|112.86|112.92|112.88|112.88|112.82|15955
1630676900000|2021-09-03 13:48:20|112.94|112.88|112.92|112.84|112.96|112.9|112.92|112.84|6915
1630676910000|2021-09-03 13:48:30||112.82||112.84||112.86||112.82|0
1630676920000|2021-09-03 13:48:40|112.9|112.82|112.92|112.86|112.92|112.86|112.88|112.82|231
1630676930000|2021-09-03 13:48:50|112.94|112.88|112.92|112.86|112.96|112.88|112.9|112.86|13569
1630676940000|2021-09-03 13:49:00|112.96|112.88|112.9|112.86|112.96|112.9|112.88|112.86|20743
1630676950000|2021-09-03 13:49:10|112.92|112.88|112.92|112.86|112.94|112.88|112.9|112.86|17438
1630676960000|2021-09-03 13:49:20|112.94|112.88|112.92|112.86|112.96|112.92|112.88|112.86|18514
1630676970000|2021-09-03 13:49:30|112.94|112.88|112.92|112.86|112.94|112.88|112.92|112.86|6301
1630676980000|2021-09-03 13:49:40|112.96|112.88|112.9|112.84|112.96|112.9|112.88|112.84|21200
1630676990000|2021-09-03 13:49:50|112.92|112.86|112.92|112.86|112.94|112.88|112.92|112.86|6979
1630677000000|2021-09-03 13:50:00|112.9|112.84|112.92|112.86|112.92|112.86|112.9|112.84|10802
1630677010000|2021-09-03 13:50:10|112.9|112.84|112.86|112.82|112.9|112.86|112.84|112.78|10771
1630677020000|2021-09-03 13:50:20||112.8||112.82||112.82||112.78|672
1630677030000|2021-09-03 13:50:30|112.84|112.78|112.84|112.78|112.84|112.78|112.82|112.78|17283
1630677040000|2021-09-03 13:50:40||112.8||112.78||112.8||112.78|2659
1630677050000|2021-09-03 13:50:50|112.82|112.76|112.8|112.76|112.82|112.76|112.8|112.76|2910
1630677060000|2021-09-03 13:51:00|112.78|112.74|112.76|112.72|112.78|112.74|112.76|112.7|19964
1630677070000|2021-09-03 13:51:10|112.74|112.68|112.76|112.72|112.76|112.72|112.74|112.68|0
1630677080000|2021-09-03 13:51:20|112.78|112.74|112.78|112.72|112.78|112.74|112.78|112.72|5960
1630677090000|2021-09-03 13:51:30|112.8|112.74|112.8|112.76|112.82|112.78|112.78|112.74|3255
1630677100000|2021-09-03 13:51:40|112.78|112.74|112.76|112.72|112.78|112.74|112.76|112.72|1248
1630677110000|2021-09-03 13:51:50|112.74|112.7|112.76|112.68|112.76|112.7|112.74|112.68|883
1630677120000|2021-09-03 13:52:00|112.74|112.66|112.72|112.64|112.74|112.66|112.7|112.64|5394
1630677130000|2021-09-03 13:52:10|112.74|112.66|112.78|112.72|112.78|112.72|112.72|112.66|8
1630677140000|2021-09-03 13:52:20|112.76||112.78||112.78||112.76||0
1630677150000|2021-09-03 13:52:30|112.76|112.7|112.76|112.7|112.76|112.7|112.76|112.7|3239
1630677160000|2021-09-03 13:52:40|112.74|112.68|112.7|112.66|112.74|112.68|112.7|112.64|3830
1630677170000|2021-09-03 13:52:50||112.68||112.68||112.68||112.68|0
1630677180000|2021-09-03 13:53:00|112.68|112.66|112.66|112.62|112.7|112.66|112.66|112.6|16052
1630677190000|2021-09-03 13:53:10|112.68|112.64|112.78|112.7|112.78|112.7|112.68|112.64|13827
1630677200000|2021-09-03 13:53:20|112.76|112.72|112.74|112.7|112.78|112.72|112.74|112.7|10
1630677220000|2021-09-03 13:53:40|112.76|112.72|112.78|112.72|112.78|112.72|112.74|112.72|7642
1630677230000|2021-09-03 13:53:50|112.8|112.74|112.78|112.72|112.8|112.74|112.78|112.72|540
1630677250000|2021-09-03 13:54:10|112.8|112.74|112.78|112.74|112.82|112.76|112.78|112.74|147
1630677260000|2021-09-03 13:54:20|112.76|112.72|112.76|112.72|112.76|112.72|112.74|112.72|2608
1630677270000|2021-09-03 13:54:30|112.74|112.7|112.68|112.62|112.74|112.7|112.66|112.6|50651
1630677280000|2021-09-03 13:54:40|112.7|112.64|112.76|112.7|112.76|112.7|112.7|112.64|7134
1630677290000|2021-09-03 13:54:50|112.78|112.72|112.78|112.72|112.78|112.72|112.76|112.72|26
1630677300000|2021-09-03 13:55:00|112.8|112.74|112.76|112.7|112.8|112.74|112.74|112.7|7070
1630677310000|2021-09-03 13:55:10|112.78|112.72|112.78|112.76|112.82|112.76|112.78|112.72|0
1630677320000|2021-09-03 13:55:20|112.76|112.74|112.78|112.74|112.78|112.74|112.76|112.74|7613
1630677350000|2021-09-03 13:55:50|112.8|112.76|112.88|112.86|112.92|112.88|112.8|112.76|14637
1630677360000|2021-09-03 13:56:00|112.9|112.88|112.92|112.86|112.92|112.88|112.9|112.86|10
1630677370000|2021-09-03 13:56:10|112.9|112.88|112.88|112.84|112.9|112.88|112.84|112.8|52118
1630677380000|2021-09-03 13:56:20|112.86|112.82|112.9|112.86|112.92|112.88|112.86|112.82|20788
1630677400000|2021-09-03 13:56:40|112.88|112.84|112.9|112.84|112.9|112.84|112.86|112.84|14274
1630677410000|2021-09-03 13:56:50|112.88||112.88||112.88||112.88||600
1630677420000|2021-09-03 13:57:00||112.86||112.86||112.86||112.86|0
1630677430000|2021-09-03 13:57:10|112.92|112.88|112.92|112.86|112.92|112.88|112.92|112.86|2267
1630677440000|2021-09-03 13:57:20|112.9|112.84|112.86|112.84|112.9|112.84|112.86|112.84|9256
1630677450000|2021-09-03 13:57:30|||||||||10
1630677460000|2021-09-03 13:57:40|||||||||6954
1630677470000|2021-09-03 13:57:50|112.84|112.82|112.8|112.76|112.84|112.82|112.8|112.76|14657
1630677510000|2021-09-03 13:58:30|112.82|112.78|112.84|112.78|112.86|112.78|112.82|112.78|9467
1630677520000|2021-09-03 13:58:40|112.86||112.84||112.86||112.84||2306
1630677530000|2021-09-03 13:58:50|112.86||112.84||112.86||112.84||56
1630677550000|2021-09-03 13:59:10||112.8||112.82||112.82||112.8|0
1630677570000|2021-09-03 13:59:30||112.8||112.82||112.82||112.8|2037
1630677580000|2021-09-03 13:59:40||112.8||112.8||112.8||112.8|0
1630677590000|2021-09-03 13:59:50||112.82||112.82||112.82||112.82|150
1630677600000|2021-09-03 14:00:00||112.8||112.8||112.8||112.8|243
1630677610000|2021-09-03 14:00:10||112.82||112.82||112.82||112.82|0
1630677630000|2021-09-03 14:00:30|112.82|112.8|112.82|112.78|112.84|112.8|112.78|112.72|24371
1630677640000|2021-09-03 14:00:40|112.84||112.8||112.84||112.8||231
1630677660000|2021-09-03 14:01:00|112.78|112.76|112.8|112.76|112.8|112.76|112.78|112.76|1278
1630677690000|2021-09-03 14:01:30|112.78|112.74|112.78|112.72|112.78|112.74|112.78|112.68|4560
1630677700000|2021-09-03 14:01:40|112.76|112.7|112.74|112.68|112.76|112.7|112.74|112.68|4686
1630677710000|2021-09-03 14:01:50||112.66||112.66||112.66||112.66|633
1630677720000|2021-09-03 14:02:00|112.72|112.64|112.64|112.6|112.72|112.64|112.6|112.56|87798
1630677730000|2021-09-03 14:02:10|112.62|112.58|112.62|112.58|112.62|112.58|112.58|112.52|20091
1630677740000|2021-09-03 14:02:20|112.64|112.56|112.66|112.64|112.7|112.64|112.64|112.56|3240
1630677750000|2021-09-03 14:02:30|112.68|112.66|112.78|112.72|112.78|112.72|112.68|112.66|6402
1630677760000|2021-09-03 14:02:40|112.76|112.74|112.7|112.64|112.76|112.74|112.68|112.64|17055
1630677770000|2021-09-03 14:02:50||112.66||112.64||112.66||112.64|0
1630677790000|2021-09-03 14:03:10||112.66||112.64||112.66||112.64|0
1630677800000|2021-09-03 14:03:20|112.72|112.66|112.72|112.68|112.72|112.7|112.7|112.66|9470
1630677810000|2021-09-03 14:03:30|112.7|112.7|112.72|112.68|112.72|112.7|112.7|112.66|8247
1630677820000|2021-09-03 14:03:40|112.74|112.7|112.78|112.72|112.82|112.72|112.74|112.7|264
1630677830000|2021-09-03 14:03:50|112.82|112.74|112.84|112.8|112.86|112.8|112.82|112.74|3339
1630677840000|2021-09-03 14:04:00|112.82|112.78|112.68|112.62|112.82|112.78|112.66|112.62|30837
1630677850000|2021-09-03 14:04:10|112.66|112.6|112.62|112.6|112.66|112.6|112.62|112.6|3479
1630677860000|2021-09-03 14:04:20|112.68|112.62|112.76|112.68|112.76|112.68|112.66|112.62|9721
1630677870000|2021-09-03 14:04:30|112.78|112.7|112.76|112.72|112.78|112.72|112.76|112.7|10
1630677880000|2021-09-03 14:04:40|||||||||18037
1630677890000|2021-09-03 14:04:50|112.8|112.74|112.8|112.74|112.84|112.78|112.76|112.72|8036
1630677900000|2021-09-03 14:05:00|112.78|112.72|112.78|112.72|112.78|112.72|112.76|112.72|4620
1630677910000|2021-09-03 14:05:10|112.76|112.7|112.72|112.7|112.76|112.7|112.72|112.68|10039
1630677920000|2021-09-03 14:05:20|112.74|112.72|112.66|112.62|112.78|112.72|112.66|112.62|12116
1630677930000|2021-09-03 14:05:30|112.68|112.64|112.68|112.66|112.7|112.66|112.68|112.64|8398
1630677940000|2021-09-03 14:05:40|112.7|112.68|112.72|112.66|112.74|112.7|112.7|112.66|4166
1630677950000|2021-09-03 14:05:50|112.74|112.68|112.76|112.72|112.78|112.74|112.74|112.68|8732
1630677960000|2021-09-03 14:06:00|112.74|112.7|112.68|112.62|112.74|112.7|112.68|112.62|7285
1630677970000|2021-09-03 14:06:10|112.66|112.6|112.68|112.6|112.68|112.62|112.64|112.58|4
1630677980000|2021-09-03 14:06:20|112.66|112.58|112.64|112.58|112.66|112.58|112.6|112.54|3957
1630677990000|2021-09-03 14:06:30|112.62|112.56|112.64|112.58|112.64|112.58|112.6|112.56|3542
1630678000000|2021-09-03 14:06:40|112.62|112.56|112.62|112.58|112.62|112.58|112.62|112.56|5000
1630678010000|2021-09-03 14:06:50|112.64|112.6|112.58|112.54|112.64|112.6|112.56|112.52|23542
1630678020000|2021-09-03 14:07:00|112.6|112.56|112.56|112.52|112.6|112.58|112.56|112.52|5949
1630678030000|2021-09-03 14:07:10|112.58|112.54|112.62|112.6|112.62|112.6|112.58|112.52|6126
1630678050000|2021-09-03 14:07:30|112.64|112.62|112.64|112.58|112.66|112.62|112.62|112.56|2202
1630678070000|2021-09-03 14:07:50||112.6||112.58||112.6||112.58|0
1630678080000|2021-09-03 14:08:00|112.66|112.6|112.64|112.6|112.68|112.62|112.64|112.58|16190
1630678090000|2021-09-03 14:08:10|112.62|112.58|112.58|112.52|112.62|112.58|112.58|112.52|8131
1630678100000|2021-09-03 14:08:20|112.6|112.54|112.64|112.62|112.68|112.62|112.6|112.54|7269
1630678110000|2021-09-03 14:08:30||112.6||112.58||112.62||112.58|0
1630678120000|2021-09-03 14:08:40|112.68|112.6|112.72|112.66|112.76|112.7|112.66|112.6|7393
1630678130000|2021-09-03 14:08:50|112.7|112.64|112.7|112.66|112.7|112.66|112.66|112.62|17273
1630678140000|2021-09-03 14:09:00|112.68|112.64|112.6|112.56|112.68|112.64|112.6|112.56|13197
1630678150000|2021-09-03 14:09:10|112.62|112.54|112.64|112.58|112.64|112.58|112.62|112.54|0
1630678160000|2021-09-03 14:09:20|112.66|112.6|112.64|112.58|112.72|112.66|112.62|112.56|5358
1630678170000|2021-09-03 14:09:30|112.62|112.6|112.64|112.6|112.64|112.6|112.62|112.58|0
1630678180000|2021-09-03 14:09:40|112.66|112.58|112.62|112.58|112.66|112.58|112.6|112.58|885
1630678190000|2021-09-03 14:09:50|112.6|112.56|112.6|112.56|112.6|112.56|112.58|112.54|7015
1630678200000|2021-09-03 14:10:00|112.62|112.58|112.64|112.6|112.66|112.6|112.62|112.56|3619
1630678210000|2021-09-03 14:10:10|112.62|112.58|112.64|112.58|112.66|112.62|112.62|112.58|18101
1630678220000|2021-09-03 14:10:20|112.62|112.56|112.62|112.56|112.62|112.56|112.58|112.54|3271
1630678230000|2021-09-03 14:10:30|112.64|112.58|112.68|112.62|112.68|112.64|112.64|112.58|5019
1630678240000|2021-09-03 14:10:40|112.66|112.64|112.6|112.56|112.66|112.64|112.6|112.56|9606
1630678250000|2021-09-03 14:10:50|112.62|112.58|112.62|112.56|112.62|112.58|112.6|112.54|11288
1630678260000|2021-09-03 14:11:00||112.58||112.56||112.58||112.56|460
1630678280000|2021-09-03 14:11:20|112.6|112.58|112.6|112.56|112.62|112.58|112.6|112.56|3
1630678290000|2021-09-03 14:11:30|112.62|112.58|112.58|112.54|112.62|112.58|112.56|112.52|19333
1630678310000|2021-09-03 14:11:50|112.6|112.56|112.64|112.58|112.66|112.6|112.58|112.56|9857
1630678320000|2021-09-03 14:12:00|112.66|112.6|112.64|112.58|112.68|112.62|112.64|112.58|6020
1630678340000|2021-09-03 14:12:20|112.62|112.6|112.62|112.58|112.62|112.6|112.62|112.58|3281
1630678350000|2021-09-03 14:12:30|112.64|112.6|112.72|112.68|112.72|112.68|112.64|112.58|22796
1630678360000|2021-09-03 14:12:40|112.76|112.7|112.78|112.72|112.8|112.74|112.76|112.7|18554
1630678370000|2021-09-03 14:12:50|112.76|112.7|112.74|112.7|112.76|112.7|112.74|112.7|11165
1630678380000|2021-09-03 14:13:00|112.76|112.72|112.76|112.72|112.76|112.74|112.76|112.72|4961
1630678410000|2021-09-03 14:13:30|112.8|112.74|112.84|112.78|112.84|112.8|112.8|112.74|4965
1630678420000|2021-09-03 14:13:40|112.82|112.76|112.8|112.76|112.82|112.78|112.78|112.76|3564
1630678450000|2021-09-03 14:14:10|112.82|112.78|112.8|112.76|112.82|112.78|112.78|112.76|13829
1630678460000|2021-09-03 14:14:20|112.82|112.78|112.84|112.78|112.84|112.78|112.82|112.78|2194
1630678480000|2021-09-03 14:14:40|112.82|112.8|112.82|112.78|112.82|112.8|112.8|112.78|0
1630678490000|2021-09-03 14:14:50|112.84|112.8|112.82|112.8|112.84|112.8|112.82|112.78|1236
1630678500000|2021-09-03 14:15:00|112.86|112.82|112.88|112.84|112.88|112.84|112.84|112.8|8
1630678510000|2021-09-03 14:15:10|112.9|112.86|112.92|112.86|112.92|112.88|112.9|112.86|4620
1630678520000|2021-09-03 14:15:20|112.9|112.84|112.84|112.8|112.92|112.88|112.84|112.8|36504
1630678530000|2021-09-03 14:15:30|112.82|112.78|112.82|112.76|112.82|112.8|112.8|112.74|5752
1630678540000|2021-09-03 14:15:40|112.84|112.78|112.84|112.8|112.9|112.84|112.82|112.78|3957
1630678550000|2021-09-03 14:15:50|112.86|112.82|112.86|112.82|112.86|112.82|112.86|112.82|3
1630678560000|2021-09-03 14:16:00|112.88|112.84|112.88|112.86|112.88|112.86|112.86|112.8|1802
1630678570000|2021-09-03 14:16:10|112.86|112.84|112.86|112.8|112.86|112.84|112.84|112.8|10737
1630678580000|2021-09-03 14:16:20||112.82||112.82||112.82||112.82|6
1630678590000|2021-09-03 14:16:30|112.88|112.84|112.86|112.84|112.88|112.84|112.86|112.84|105
1630678600000|2021-09-03 14:16:40||112.82||112.82||112.82||112.82|0
1630678610000|2021-09-03 14:16:50|112.88|112.84|112.88|112.86|112.88|112.86|112.88|112.84|140
1630678620000|2021-09-03 14:17:00|112.9|112.88|112.88|112.84|112.92|112.88|112.88|112.84|10311
1630678630000|2021-09-03 14:17:10|112.86|112.82|112.82|112.78|112.86|112.82|112.78|112.74|23623
1630678640000|2021-09-03 14:17:20|112.84|112.8|112.86|112.8|112.86|112.8|112.84|112.8|2080
1630678650000|2021-09-03 14:17:30|112.84|112.78|112.8|112.76|112.84|112.8|112.8|112.76|12622
1630678660000|2021-09-03 14:17:40|112.82|112.78|112.82|112.78|112.82|112.78|112.82|112.76|32
1630678670000|2021-09-03 14:17:50|112.84|112.8|112.9|112.84|112.9|112.84|112.84|112.8|264
1630678680000|2021-09-03 14:18:00|112.88|112.86|112.92|112.86|112.92|112.86|112.88|112.84|81
1630678690000|2021-09-03 14:18:10|112.9||112.9||112.92||112.9||1980
1630678700000|2021-09-03 14:18:20|112.92|112.88|112.9|112.86|112.92|112.88|112.9|112.86|1116
1630678710000|2021-09-03 14:18:30|112.88|112.84|112.88|112.84|112.9|112.84|112.88|112.84|2829
1630678720000|2021-09-03 14:18:40|112.9|112.86|112.9|112.86|112.9|112.86|112.9|112.86|0
1630678730000|2021-09-03 14:18:50|112.92|112.88|112.9|112.86|112.94|112.88|112.9|112.86|30492
1630678740000|2021-09-03 14:19:00|112.88|112.84|112.9|112.84|112.92|112.86|112.88|112.84|11367
1630678750000|2021-09-03 14:19:10|112.92|112.92|112.9|112.86|112.94|112.92|112.9|112.84|24197
1630678770000|2021-09-03 14:19:30|112.88|112.84|112.88|112.86|112.9|112.86|112.88|112.84|6867
1630678780000|2021-09-03 14:19:40|112.9||112.88||112.9||112.88||233
1630678790000|2021-09-03 14:19:50|112.86|112.84|112.86|112.84|112.86|112.84|112.84|112.82|7486
1630678800000|2021-09-03 14:20:00|112.88|112.86|112.88|112.86|112.9|112.86|112.88|112.84|2497
1630678810000|2021-09-03 14:20:10|112.9|112.88|112.88|112.82|112.9|112.88|112.86|112.82|6703
1630678820000|2021-09-03 14:20:20|112.86|112.8|112.9|112.86|112.9|112.86|112.84|112.8|6303
1630678830000|2021-09-03 14:20:30|112.88|112.84|112.88|112.82|112.9|112.84|112.88|112.82|6318
1630678840000|2021-09-03 14:20:40|112.9||112.88||112.9||112.88||11696
1630678850000|2021-09-03 14:20:50|112.9|112.84|112.92|112.86|112.92|112.86|112.9|112.84|0
1630678860000|2021-09-03 14:21:00|112.9|112.88|112.9|112.86|112.92|112.88|112.9|112.84|295
1630678870000|2021-09-03 14:21:10|112.94|112.88|112.9|112.84|112.94|112.88|112.9|112.84|3123
1630678880000|2021-09-03 14:21:20|112.88|112.86|112.86|112.82|112.9|112.86|112.86|112.8|14235
1630678910000|2021-09-03 14:21:50|112.84|112.8|112.84|112.8|112.86|112.8|112.84|112.8|53
1630678920000|2021-09-03 14:22:00|112.86|112.82|112.84|112.82|112.86|112.82|112.84|112.82|5350
1630678930000|2021-09-03 14:22:10|112.86|112.84|112.9|112.86|112.94|112.9|112.86|112.82|12495
1630678950000|2021-09-03 14:22:30|112.88|112.84|112.9|112.86|112.92|112.88|112.88|112.84|10983
1630678960000|2021-09-03 14:22:40|112.88|112.84|112.88|112.84|112.88|112.86|112.88|112.84|203
1630678970000|2021-09-03 14:22:50|112.86|112.82|112.82|112.8|112.88|112.84|112.82|112.8|5398
1630678980000|2021-09-03 14:23:00|112.8|112.78|112.8|112.76|112.82|112.78|112.78|112.76|6699
1630678990000|2021-09-03 14:23:10|112.78|112.74|112.76|112.72|112.78|112.74|112.76|112.72|8676
1630679010000|2021-09-03 14:23:30|||||||||5000
1630679020000|2021-09-03 14:23:40|112.74|112.7|112.74|112.7|112.74|112.7|112.74|112.7|3947
1630679030000|2021-09-03 14:23:50|112.76|112.72|112.74|112.72|112.76|112.72|112.74|112.72|754
1630679040000|2021-09-03 14:24:00|112.76|112.7|112.72|112.66|112.76|112.7|112.72|112.66|16
1630679050000|2021-09-03 14:24:10|112.74|112.68|112.74|112.68|112.74|112.7|112.72|112.68|2140
1630679060000|2021-09-03 14:24:20|112.76|112.7|112.74|112.68|112.76|112.72|112.74|112.68|6807
1630679070000|2021-09-03 14:24:30|112.76|112.7|112.76|112.7|112.78|112.72|112.76|112.68|0
1630679080000|2021-09-03 14:24:40|112.74|112.72|112.76|112.72|112.76|112.72|112.74|112.7|581
1630679090000|2021-09-03 14:24:50|112.78|112.74|112.78|112.74|112.78|112.74|112.78|112.72|0
1630679100000|2021-09-03 14:25:00|112.8|112.76|112.8|112.76|112.8|112.76|112.78|112.74|2050
1630679110000|2021-09-03 14:25:10|112.78|112.74|112.78|112.72|112.78|112.74|112.76|112.7|6192
1630679120000|2021-09-03 14:25:20|112.8|112.74|112.8|112.78|112.84|112.78|112.8|112.74|7002
1630679130000|2021-09-03 14:25:30|112.78|112.76|112.8|112.76|112.8|112.76|112.78|112.74|2946
1630679140000|2021-09-03 14:25:40|112.78|112.74|112.8|112.76|112.8|112.76|112.78|112.74|131
1630679150000|2021-09-03 14:25:50|112.82|112.78|112.82|112.78|112.82|112.78|112.8|112.76|0
1630679160000|2021-09-03 14:26:00|112.8|112.76|112.8|112.76|112.82|112.76|112.8|112.76|154
1630679170000|2021-09-03 14:26:10|112.78|112.74|112.8|112.74|112.8|112.74|112.78|112.74|17550
1630679180000|2021-09-03 14:26:20|112.78|112.72|112.76|112.72|112.78|112.72|112.76|112.72|2904
1630679190000|2021-09-03 14:26:30|112.78|112.74|112.78|112.74|112.78|112.74|112.76|112.74|202000
1630679200000|2021-09-03 14:26:40|112.8|112.76|112.84|112.78|112.84|112.78|112.8|112.76|201208
1630679210000|2021-09-03 14:26:50|112.82|112.76|112.82|112.78|112.82|112.78|112.82|112.76|0
1630679220000|2021-09-03 14:27:00|112.8|112.76|112.76|112.72|112.8|112.78|112.76|112.7|11525
1630679230000|2021-09-03 14:27:10|112.74|112.7|112.74|112.68|112.74|112.7|112.72|112.68|4991
1630679240000|2021-09-03 14:27:20|112.76|112.7|112.76|112.72|112.78|112.74|112.76|112.7|12043
1630679250000|2021-09-03 14:27:30|112.74|112.7|112.74|112.68|112.74|112.7|112.72|112.68|1400
1630679260000|2021-09-03 14:27:40|||||||||5000
1630679290000|2021-09-03 14:28:10|112.76|112.7|112.8|112.74|112.8|112.74|112.76|112.7|5484
1630679300000|2021-09-03 14:28:20|112.82|112.76|112.78|112.74|112.82|112.76|112.78|112.72|1395
1630679310000|2021-09-03 14:28:30||112.76||112.76||112.76||112.76|0
1630679320000|2021-09-03 14:28:40||112.74||112.76||112.76||112.74|40
1630679330000|2021-09-03 14:28:50|112.8|112.74|112.84|112.8|112.86|112.8|112.8|112.74|78
1630679340000|2021-09-03 14:29:00|112.86|112.82|112.84|112.8|112.86|112.82|112.8|112.78|5013
1630679350000|2021-09-03 14:29:10|112.82||112.84||112.84||112.82||2
1630679360000|2021-09-03 14:29:20|112.82|112.82|112.84|112.8|112.88|112.82|112.82|112.8|2783
1630679370000|2021-09-03 14:29:30|112.86|112.82|112.88|112.82|112.88|112.82|112.84|112.82|0
1630679380000|2021-09-03 14:29:40|||||||||5282
1630679400000|2021-09-03 14:30:00|112.86|112.8|112.8|112.76|112.86|112.8|112.8|112.76|9316
1630679410000|2021-09-03 14:30:10|112.78|112.72|112.78|112.72|112.78|112.72|112.76|112.72|14803
1630679420000|2021-09-03 14:30:20|112.76|112.68|112.74|112.68|112.78|112.68|112.7|112.68|2729
1630679430000|2021-09-03 14:30:30|112.76|112.7|112.74|112.7|112.76|112.7|112.72|112.68|3016
1630679470000|2021-09-03 14:31:10|112.72|112.68|112.72|112.68|112.72|112.7|112.7|112.68|486
1630679480000|2021-09-03 14:31:20|112.74|112.7|112.72|112.7|112.74|112.7|112.72|112.68|1245
1630679490000|2021-09-03 14:31:30|112.7|112.68|112.7|112.66|112.7|112.68|112.7|112.64|6171
1630679500000|2021-09-03 14:31:40|112.68|112.64|112.66|112.62|112.7|112.64|112.66|112.6|10129
1630679520000|2021-09-03 14:32:00|112.68|112.64|112.66|112.62|112.7|112.64|112.66|112.62|6833
1630679530000|2021-09-03 14:32:10|112.68||112.66||112.68||112.66||3000
1630679540000|2021-09-03 14:32:20|112.68|112.64|112.66|112.62|112.7|112.64|112.66|112.62|0
1630679550000|2021-09-03 14:32:30||112.64||112.62||112.64||112.62|1005
1630679580000|2021-09-03 14:33:00|112.68|112.64|112.68|112.64|112.68|112.66|112.68|112.64|2319
1630679600000|2021-09-03 14:33:20|||||||||5285
1630679620000|2021-09-03 14:33:40|112.66|112.62|112.62|112.58|112.66|112.62|112.62|112.58|19580
1630679630000|2021-09-03 14:33:50|112.6|112.56|112.58|112.56|112.62|112.56|112.58|112.54|6784
1630679640000|2021-09-03 14:34:00|112.6|112.58|112.6|112.56|112.62|112.58|112.58|112.56|6904
1630679660000|2021-09-03 14:34:20|112.58|112.54|112.56|112.52|112.58|112.54|112.56|112.52|7166
1630679670000|2021-09-03 14:34:30|112.58|112.54|112.58|112.54|112.6|112.54|112.58|112.54|2475
1630679680000|2021-09-03 14:34:40|112.6|112.56|112.58|112.56|112.6|112.56|112.58|112.56|7014
1630679690000|2021-09-03 14:34:50||112.54||112.56||112.56||112.54|0
1630679700000|2021-09-03 14:35:00|112.56|112.54|112.58|112.54|112.58|112.54|112.56|112.52|6006
1630679710000|2021-09-03 14:35:10|112.56|112.52|112.56|112.52|112.58|112.52|112.56|112.52|10925
1630679740000|2021-09-03 14:35:40|112.54|112.5|112.5|112.44|112.54|112.5|112.5|112.44|11237
1630679750000|2021-09-03 14:35:50|112.48||112.48||112.5||112.48||8917
1630679760000|2021-09-03 14:36:00|112.46||112.48||112.48||112.46||245
1630679770000|2021-09-03 14:36:10|112.5|112.46|112.5|112.44|112.5|112.46|112.48|112.44|31039
1630679780000|2021-09-03 14:36:20|112.48|112.42|112.52|112.48|112.52|112.48|112.48|112.42|6407
1630679790000|2021-09-03 14:36:30|112.5|112.46|112.5|112.46|112.5|112.46|112.5|112.46|0
1630679820000|2021-09-03 14:37:00|112.52|112.48|112.44|112.4|112.52|112.48|112.44|112.4|14499
1630679840000|2021-09-03 14:37:20|112.42|112.38|112.44|112.4|112.44|112.4|112.4|112.38|8477
1630679850000|2021-09-03 14:37:30|112.48|112.42|112.48|112.44|112.48|112.44|112.44|112.42|1007
1630679860000|2021-09-03 14:37:40|112.46|112.42|112.46|112.44|112.46|112.44|112.46|112.42|49
1630679870000|2021-09-03 14:37:50|112.44|112.42|112.44|112.4|112.44|112.42|112.44|112.4|17631
1630679880000|2021-09-03 14:38:00|112.46|112.42|112.46|112.42|112.46|112.42|112.44|112.42|925
1630679890000|2021-09-03 14:38:10|||||||||4347
1630679910000|2021-09-03 14:38:30|112.44|112.4|112.4|112.36|112.44|112.4|112.4|112.34|14331
1630679920000|2021-09-03 14:38:40||112.34||112.36||112.36||112.34|0
1630679930000|2021-09-03 14:38:50||112.38||112.38||112.38||112.38|10600
1630679940000|2021-09-03 14:39:00|112.38|112.34|112.38|112.34|112.38|112.36|112.38|112.34|251
1630679950000|2021-09-03 14:39:10|||||||||7064
1630679960000|2021-09-03 14:39:20|112.42|112.36|112.4|112.38|112.42|112.38|112.38|112.36|4308
1630679980000|2021-09-03 14:39:40|112.38|112.36|112.38|112.36|112.4|112.36|112.38|112.34|2760
1630679990000|2021-09-03 14:39:50|112.36|112.34|112.32|112.28|112.4|112.36|112.32|112.26|29739
1630680000000|2021-09-03 14:40:00|112.3|112.26|112.3|112.24|112.32|112.28|112.3|112.24|14025
1630680010000|2021-09-03 14:40:10|112.28|112.26|112.28|112.24|112.28|112.26|112.28|112.24|90
1630680030000|2021-09-03 14:40:30|||||||||1058
1630680050000|2021-09-03 14:40:50|112.3|112.26|112.32|112.28|112.32|112.3|112.3|112.26|13886
1630680060000|2021-09-03 14:41:00|112.34|112.3|112.3|112.28|112.34|112.3|112.3|112.26|6997
1630680070000|2021-09-03 14:41:10|112.28|112.26|112.28|112.24|112.3|112.26|112.28|112.24|4749
1630680090000|2021-09-03 14:41:30|112.26|112.22|112.26|112.22|112.26|112.24|112.24|112.2|8755
1630680100000|2021-09-03 14:41:40||112.24||112.22||112.24||112.22|0
1630680110000|2021-09-03 14:41:50|||||||||4137
1630680130000|2021-09-03 14:42:10|112.24|112.2|112.22|112.2|112.24|112.22|112.22|112.18|11508
1630680160000|2021-09-03 14:42:40|112.2|112.18|112.2|112.16|112.22|112.18|112.18|112.16|7784
1630680170000|2021-09-03 14:42:50|||||||||1766
1630680200000|2021-09-03 14:43:20|||||||||10000
1630680220000|2021-09-03 14:43:40|112.18|112.14|112.14|112.1|112.18|112.14|112.12|112.06|84203
1630680230000|2021-09-03 14:43:50|112.12|112.12|112.14|112.1|112.18|112.12|112.1|112.08|80416
1630680240000|2021-09-03 14:44:00|112.12|112.08|112.1|112.08|112.12|112.08|112.1|112.04|33552
1630680250000|2021-09-03 14:44:10|112.12|112.06|112.14|112.1|112.22|112.18|112.08|112.04|108173
1630680260000|2021-09-03 14:44:20|112.12|112.12|112.12|112.06|112.12|112.12|112.12|112.06|2445
1630680270000|2021-09-03 14:44:30|112.06|112.08|112.08|112.04|112.12|112.08|112.06|112.04|123070
1630680280000|2021-09-03 14:44:40|112.12|112.06|112.12|112.06|112.12|112.06|112.08|112.04|5635
1630680290000|2021-09-03 14:44:50|112.08|112.04|112.12|112.06|112.12|112.06|112.08|112.04|13776
1630680300000|2021-09-03 14:45:00|112.1|112.08|112.12|112.08|112.12|112.08|112.08|112.06|5013
1630680310000|2021-09-03 14:45:10|112.1|112.06|112.1|112.06|112.1|112.06|112.08|112.04|57
1630680330000|2021-09-03 14:45:30|112.08|112.04|112.08|112.06|112.1|112.06|112.08|112.04|8700
1630680350000|2021-09-03 14:45:50|112.1|112.04|112.1|112.06|112.1|112.06|112.1|112.04|94
1630680380000|2021-09-03 14:46:20|112.08|112.04|112.08|112.04|112.08|112.06|112.04|112|108660
1630680390000|2021-09-03 14:46:30|112.06|112.02|112.08|112.04|112.08|112.06|112.04|112.02|13664
1630680400000|2021-09-03 14:46:40|||||||||90532
1630680410000|2021-09-03 14:46:50|112.1|112.08|112.08|112.04|112.14|112.08|112.06|112.04|112783
1630680420000|2021-09-03 14:47:00|112.1|112.06|112.12|112.08|112.12|112.08|112.1|112.06|7548
1630680430000|2021-09-03 14:47:10|112.14|112.1|112.12|112.08|112.14|112.1|112.12|112.08|9328
1630680440000|2021-09-03 14:47:20|112.1|112.06|112.1|112.06|112.1|112.06|112.08|112.06|36684
1630680450000|2021-09-03 14:47:30|112.08|112.04|112.08|112.04|112.08|112.04|112.08|112.04|75064
1630680460000|2021-09-03 14:47:40|112.06|112.02|112.06|112.02|112.06|112.02|112.04|112.02|1389
1630680470000|2021-09-03 14:47:50|112.04|112.04|112|111.98|112.04|112.04|112|111.96|62011
1630680480000|2021-09-03 14:48:00|111.98|111.96|112|111.96|112|111.96|111.98|111.94|50419
1630680490000|2021-09-03 14:48:10|112.04|111.98|112.04|112|112.04|112|112|111.96|16167
1630680500000|2021-09-03 14:48:20|112.06|112.02|112.02|111.98|112.08|112.02|112|111.98|12678
1630680520000|2021-09-03 14:48:40|112|111.96|111.98|111.94|112|111.96|111.98|111.94|3876
1630680530000|2021-09-03 14:48:50|112|111.96|111.98|111.96|112.02|111.96|111.98|111.94|19462
1630680540000|2021-09-03 14:49:00|112.02|111.98|112.04|112|112.06|112|112|111.98|13115
1630680550000|2021-09-03 14:49:10|112.02|111.98|112|111.98|112.02|111.98|111.98|111.94|2576
1630680560000|2021-09-03 14:49:20||111.96||111.96||111.96||111.96|0
1630680590000|2021-09-03 14:49:50|111.98|111.94|111.96|111.92|111.98|111.94|111.96|111.92|8184
1630680600000|2021-09-03 14:50:00|111.94|111.9|111.92|111.88|111.94|111.9|111.92|111.88|23590
1630680610000|2021-09-03 14:50:10|111.9|111.86|111.9|111.86|111.9|111.88|111.9|111.86|17760
1630680620000|2021-09-03 14:50:20|||||||||10864
1630680630000|2021-09-03 14:50:30|111.88|111.84|111.86|111.82|111.88|111.84|111.84|111.82|10840
1630680640000|2021-09-03 14:50:40|111.84|111.8|111.82|111.8|111.86|111.8|111.8|111.76|43242
1630680650000|2021-09-03 14:50:50|111.8|111.78|111.82|111.78|111.82|111.78|111.8|111.78|12167
1630680660000|2021-09-03 14:51:00|111.84|111.8|111.84|111.8|111.86|111.8|111.82|111.8|11516
1630680670000|2021-09-03 14:51:10|111.82|111.78|111.82|111.78|111.84|111.78|111.82|111.78|11989
1630680680000|2021-09-03 14:51:20|111.84|111.76|111.78|111.76|111.84|111.76|111.78|111.74|13776
1630680690000|2021-09-03 14:51:30|111.8|111.78|111.8|111.76|111.8|111.78|111.8|111.76|10023
1630680700000|2021-09-03 14:51:40|111.78|111.74|111.78|111.76|111.8|111.76|111.78|111.74|4193
1630680710000|2021-09-03 14:51:50|111.8|111.78|111.8|111.78|111.84|111.8|111.8|111.76|34860
1630680720000|2021-09-03 14:52:00|111.78|111.76|111.76|111.72|111.8|111.78|111.74|111.68|24899
1630680730000|2021-09-03 14:52:10|111.78|111.74|111.78|111.74|111.8|111.76|111.76|111.74|18635
1630680740000|2021-09-03 14:52:20|111.8|111.76|111.78|111.76|111.82|111.78|111.78|111.74|12130
1630680750000|2021-09-03 14:52:30|111.8|111.74|111.74|111.68|111.8|111.74|111.74|111.66|8391
1630680760000|2021-09-03 14:52:40|111.72|111.7|111.72|111.68|111.72|111.7|111.7|111.66|163
1630680770000|2021-09-03 14:52:50|111.7|111.66|111.7|111.66|111.7|111.68|111.7|111.66|7511
1630680780000|2021-09-03 14:53:00||111.68||111.68||111.68||111.68|28524
1630680790000|2021-09-03 14:53:10||111.66||111.68||111.68||111.66|2
1630680810000|2021-09-03 14:53:30|111.68|111.66|111.7|111.66|111.7|111.66|111.68|111.66|8327
1630680820000|2021-09-03 14:53:40|111.72|111.68|111.72|111.68|111.72|111.68|111.72|111.68|11647
1630680830000|2021-09-03 14:53:50|111.76|111.7|111.76|111.72|111.78|111.72|111.74|111.7|21266
1630680840000|2021-09-03 14:54:00|111.78|111.74|111.76|111.72|111.78|111.74|111.76|111.72|21578
1630680860000|2021-09-03 14:54:20|111.74|111.68|111.72|111.68|111.74|111.68|111.72|111.68|5199
1630680880000|2021-09-03 14:54:40|111.7|111.66|111.72|111.68|111.72|111.68|111.7|111.66|2564
1630680890000|2021-09-03 14:54:50|111.7||111.7||111.7||111.7||0
1630680900000|2021-09-03 14:55:00|111.68|111.66|111.68|111.64|111.7|111.68|111.66|111.64|10687
1630680910000|2021-09-03 14:55:10|111.66||111.68||111.68||111.66||4514
1630680920000|2021-09-03 14:55:20|||||||||2000
1630680930000|2021-09-03 14:55:30|111.7|111.66|111.78|111.72|111.8|111.72|111.7|111.64|23222
1630680940000|2021-09-03 14:55:40|111.76|111.7|111.76|111.72|111.76|111.72|111.74|111.7|15929
1630680950000|2021-09-03 14:55:50|111.8|111.74|111.8|111.76|111.82|111.76|111.8|111.74|327
1630680960000|2021-09-03 14:56:00|111.84|111.78|111.82|111.8|111.84|111.8|111.82|111.78|3698
1630680970000|2021-09-03 14:56:10|111.8|111.78|111.74|111.68|111.8|111.78|111.72|111.68|19036
1630680990000|2021-09-03 14:56:30|111.72||111.72||111.72||111.72||3109
1630681000000|2021-09-03 14:56:40|111.74|111.7|111.8|111.76|111.82|111.76|111.74|111.7|8260
1630681010000|2021-09-03 14:56:50|111.78|111.74|111.78|111.74|111.8|111.76|111.78|111.74|7437
1630681020000|2021-09-03 14:57:00||111.76||111.76||111.76||111.76|1770
1630681030000|2021-09-03 14:57:10|111.8|111.78|111.84|111.8|111.84|111.8|111.8|111.78|3304
1630681040000|2021-09-03 14:57:20|111.86|111.82|111.86|111.82|111.88|111.86|111.84|111.8|9666
1630681050000|2021-09-03 14:57:30|||||||||1857
1630681060000|2021-09-03 14:57:40|111.84|111.8|111.84|111.8|111.84|111.8|111.84|111.8|8420
1630681070000|2021-09-03 14:57:50|||||||||37103
1630681080000|2021-09-03 14:58:00|111.8|111.82|111.86|111.82|111.86|111.82|111.8|111.78|38834
1630681090000|2021-09-03 14:58:10|111.84||111.86||111.86||111.84||3784
1630681100000|2021-09-03 14:58:20|111.88|111.84|111.94|111.88|111.94|111.88|111.88|111.84|23917
1630681110000|2021-09-03 14:58:30|111.96|111.9|111.96|111.94|111.96|111.94|111.96|111.9|21869
1630681120000|2021-09-03 14:58:40|111.94|111.92|111.94|111.9|111.94|111.94|111.94|111.9|24853
1630681130000|2021-09-03 14:58:50|111.98|111.92|111.96|111.92|111.98|111.94|111.94|111.9|9311
1630681150000|2021-09-03 14:59:10|111.98|111.94|112|111.96|112.02|111.96|111.98|111.94|1977
1630681160000|2021-09-03 14:59:20|112.02|111.94|111.96|111.92|112.02|111.94|111.94|111.88|32876
1630681170000|2021-09-03 14:59:30|111.94|111.9|111.94|111.92|111.96|111.92|111.92|111.9|5097
1630681180000|2021-09-03 14:59:40|111.92|111.9|111.94|111.9|111.94|111.9|111.92|111.9|21735
1630681190000|2021-09-03 14:59:50|111.92|111.88|111.92|111.88|111.92|111.88|111.9|111.86|5946
1630681200000|2021-09-03 15:00:00|111.9|111.86|111.92|111.88|111.92|111.88|111.9|111.86|8914
1630681220000|2021-09-03 15:00:20|111.9||111.92||111.92||111.9||1628
1630681250000|2021-09-03 15:00:50|||||||||1000
1630681260000|2021-09-03 15:01:00|111.94|111.9|111.94|111.9|111.98|111.92|111.94|111.9|11299
1630681280000|2021-09-03 15:01:20|111.96|111.92|111.98|111.94|112|111.94|111.94|111.9|10948
1630681290000|2021-09-03 15:01:30|||||||||1000
1630681310000|2021-09-03 15:01:50|112|111.96|112|111.96|112.02|111.98|111.98|111.96|1688
1630681320000|2021-09-03 15:02:00|112.02|111.98|112.02|111.98|112.02|111.98|112.02|111.98|2238
1630681330000|2021-09-03 15:02:10|112.04|112|112.02|111.98|112.04|112|112.02|111.98|6515
1630681360000|2021-09-03 15:02:40|112|111.96|112|111.96|112.02|111.96|111.98|111.94|14788
1630681370000|2021-09-03 15:02:50|||||||||5000
1630681380000|2021-09-03 15:03:00||111.98||111.96||111.98||111.96|14427
1630681400000|2021-09-03 15:03:20|111.98|111.94|111.98|111.96|112|111.96|111.98|111.94|10678
1630681410000|2021-09-03 15:03:30|112|111.94|111.96|111.94|112|111.94|111.96|111.94|7008
1630681420000|2021-09-03 15:03:40|111.98|111.96|111.96|111.94|112|111.96|111.96|111.94|7176
1630681430000|2021-09-03 15:03:50|111.94|111.92|111.94|111.88|111.96|111.92|111.92|111.88|21578
1630681440000|2021-09-03 15:04:00|111.92||111.92||111.92||111.92||0
1630681450000|2021-09-03 15:04:10|111.9|111.86|111.9|111.86|111.9|111.86|111.88|111.86|4484
1630681480000|2021-09-03 15:04:40|111.88||111.9||111.9||111.88||14824
1630681490000|2021-09-03 15:04:50|111.95|111.86|111.95|111.86|111.95|111.86|111.9|111.81|0
1630681500000|2021-09-03 15:05:00|111.9|111.81|111.97|111.88|111.99|111.88|111.9|111.81|30
1630681510000|2021-09-03 15:05:10|111.92|111.83|111.97|111.88|111.97|111.88|111.92|111.83|0
1630681520000|2021-09-03 15:05:20|111.92|111.83|111.92|111.83|111.97|111.88|111.92|111.83|300
1630681530000|2021-09-03 15:05:30|111.97|111.88|111.92|111.83|111.97|111.88|111.92|111.83|0
1630681540000|2021-09-03 15:05:40|111.97|111.88|111.95|111.86|111.97|111.88|111.9|111.81|1585
1630681550000|2021-09-03 15:05:50|111.9|111.81|111.88|111.81|111.93|111.86|111.88|111.79|0
1630681560000|2021-09-03 15:06:00|111.86|111.79|111.91|111.82|111.91|111.82|111.86|111.77|683
1630681570000|2021-09-03 15:06:10|111.86|111.77|111.86|111.77|111.91|111.84|111.86|111.77|1849
1630681580000|2021-09-03 15:06:20|111.91|111.82|111.86|111.77|111.91|111.82|111.86|111.77|0
1630681590000|2021-09-03 15:06:30|111.91|111.82|111.82|111.75|111.91|111.82|111.82|111.73|3374
1630681600000|2021-09-03 15:06:40|111.87|111.8|111.82|111.73|111.89|111.8|111.82|111.73|4400
1630681610000|2021-09-03 15:06:50|111.87|111.78|111.87|111.78|111.87|111.78|111.82|111.73|0
1630681620000|2021-09-03 15:07:00|111.82|111.75|111.82|111.75|111.91|111.8|111.82|111.75|1769
1630681630000|2021-09-03 15:07:10|111.87|111.8|111.84|111.77|111.91|111.82|111.82|111.75|0
1630681650000|2021-09-03 15:07:30|111.89|111.82|111.84|111.75|111.89|111.82|111.84|111.75|0
1630681660000|2021-09-03 15:07:40|111.89|111.8|111.89|111.8|111.89|111.8|111.89|111.8|0
1630681670000|2021-09-03 15:07:50|111.84|111.75|111.84|111.75|111.84|111.75|111.84|111.75|449
1630681680000|2021-09-03 15:08:00|111.89|111.8|111.84|111.75|111.89|111.8|111.84|111.73|0
1630681690000|2021-09-03 15:08:10|111.89|111.8|111.84|111.75|111.89|111.8|111.84|111.75|0
1630681700000|2021-09-03 15:08:20|111.89|111.8|111.89|111.8|111.89|111.8|111.84|111.75|0
1630681710000|2021-09-03 15:08:30|111.84|111.75|111.89|111.82|111.93|111.82|111.84|111.75|4800
1630681720000|2021-09-03 15:08:40|111.88|111.77|111.88|111.77|111.89|111.82|111.84|111.77|0
1630681730000|2021-09-03 15:08:50|111.93|111.82|111.93|111.82|111.93|111.82|111.88|111.77|0
1630681740000|2021-09-03 15:09:00|111.88|111.77|111.84|111.75|111.89|111.82|111.84|111.75|0
1630681750000|2021-09-03 15:09:10|111.93|111.82|111.93|111.84|111.93|111.84|111.88|111.79|0
1630681760000|2021-09-03 15:09:20|111.88|111.79|111.88|111.81|111.93|111.86|111.88|111.79|3
1630681770000|2021-09-03 15:09:30|111.93|111.86|111.93|111.86|111.93|111.86|111.88|111.81|0
1630681780000|2021-09-03 15:09:40|111.88|111.81|111.93|111.86|111.93|111.86|111.88|111.81|0
1630681790000|2021-09-03 15:09:50|111.88|111.81|111.88|111.81|111.93|111.86|111.88|111.81|0
1630681800000|2021-09-03 15:10:00|111.93|111.86|111.93|111.86|111.93|111.86|111.86|111.79|2078
1630681820000|2021-09-03 15:10:20|111.88|111.81|111.86|111.79|111.93|111.86|111.86|111.79|2913
1630681830000|2021-09-03 15:10:30|111.88|111.84|111.93|111.84|111.93|111.84|111.88|111.79|0
1630681840000|2021-09-03 15:10:40|111.88|111.79|111.89|111.82|111.93|111.84|111.84|111.75|7360
1630681850000|2021-09-03 15:10:50|111.84|111.77|111.88|111.79|111.93|111.84|111.82|111.75|925
1630681860000|2021-09-03 15:11:00|111.93|111.84|111.93|111.86|111.93|111.86|111.88|111.79|0
1630681870000|2021-09-03 15:11:10|111.88|111.81|111.93|111.86|111.93|111.86|111.88|111.81|0
1630681880000|2021-09-03 15:11:20|111.88|111.81|111.93|111.86|111.93|111.86|111.88|111.81|245
1630681890000|2021-09-03 15:11:30|111.88|111.81|111.93|111.86|111.93|111.86|111.88|111.81|0
1630681900000|2021-09-03 15:11:40|111.88|111.81|111.9|111.83|111.95|111.88|111.88|111.81|422
1630681910000|2021-09-03 15:11:50|111.95|111.88|111.93|111.86|111.95|111.88|111.88|111.81|0
1630681920000|2021-09-03 15:12:00|111.88|111.81|111.93|111.86|111.93|111.86|111.88|111.81|0
1630681930000|2021-09-03 15:12:10|111.88|111.81|111.91|111.84|111.93|111.86|111.86|111.79|8231
1630681940000|2021-09-03 15:12:20|111.86|111.79|111.91|111.8|111.91|111.84|111.86|111.75|2127
1630681950000|2021-09-03 15:12:30|111.86|111.75|111.86|111.75|111.91|111.8|111.86|111.75|0
1630681960000|2021-09-03 15:12:40|111.91|111.8|111.86|111.75|111.91|111.8|111.86|111.75|0
1630681970000|2021-09-03 15:12:50|111.91|111.8|111.91|111.8|111.91|111.8|111.86|111.75|0
1630681980000|2021-09-03 15:13:00|111.86|111.75|111.88|111.81|111.91|111.82|111.86|111.75|1971
1630681990000|2021-09-03 15:13:10|111.93|111.86|111.88|111.81|111.93|111.86|111.88|111.81|0
1630682000000|2021-09-03 15:13:20|111.91|111.84|111.88|111.79|111.93|111.84|111.88|111.79|0
1630682010000|2021-09-03 15:13:30|111.93|111.84|111.91|111.82|111.93|111.84|111.86|111.77|196
1630682020000|2021-09-03 15:13:40|111.86|111.79|111.84|111.77|111.91|111.84|111.84|111.77|649
1630682030000|2021-09-03 15:13:50|111.87|111.75|111.82|111.75|111.87|111.8|111.82|111.75|3037
1630682040000|2021-09-03 15:14:00|111.87|111.8|111.87|111.8|111.87|111.8|111.82|111.75|0
1630682050000|2021-09-03 15:14:10|111.88|111.77|111.91|111.82|111.91|111.82|111.86|111.77|2889
1630682060000|2021-09-03 15:14:20|111.86|111.77|111.91|111.82|111.91|111.82|111.86|111.77|0
1630682070000|2021-09-03 15:14:30|111.86|111.77|111.86|111.77|111.91|111.82|111.86|111.77|0
1630682080000|2021-09-03 15:14:40|111.91|111.82|111.9|111.83|111.95|111.88|111.86|111.77|1048
1630682090000|2021-09-03 15:14:50|111.95|111.81|111.95|111.86|111.95|111.86|111.9|111.81|25
1630682100000|2021-09-03 15:15:00|111.9|111.81|111.95|111.86|111.95|111.86|111.9|111.81|0
1630682110000|2021-09-03 15:15:10|111.9|111.81|111.93|111.86|111.93|111.86|111.88|111.81|0
1630682120000|2021-09-03 15:15:20|111.88|111.81|111.95|111.86|111.95|111.86|111.88|111.81|10261
1630682130000|2021-09-03 15:15:30|111.9|111.81|111.9|111.81|111.9|111.81|111.9|111.81|0
1630682140000|2021-09-03 15:15:40|111.95|111.86|111.93|111.84|111.95|111.86|111.88|111.79|1119
1630682150000|2021-09-03 15:15:50|111.88|111.79|111.91|111.84|111.93|111.84|111.86|111.79|2000
1630682170000|2021-09-03 15:16:10|111.86|111.79|111.91|111.84|111.91|111.84|111.86|111.79|0
1630682180000|2021-09-03 15:16:20|111.86|111.79|111.91|111.82|111.91|111.84|111.86|111.77|0
1630682190000|2021-09-03 15:16:30|111.86|111.77|111.84|111.77|111.91|111.82|111.84|111.77|0
1630682200000|2021-09-03 15:16:40|111.89|111.82|111.84|111.77|111.89|111.82|111.84|111.77|0
1630682210000|2021-09-03 15:16:50|111.89|111.82|111.87|111.78|111.89|111.82|111.82|111.73|1761
1630682220000|2021-09-03 15:17:00|111.82|111.75|111.8|111.71|111.87|111.78|111.8|111.71|452
1630682230000|2021-09-03 15:17:10|111.85|111.76|111.89|111.82|111.89|111.82|111.8|111.73|756
1630682240000|2021-09-03 15:17:20|111.84|111.77|111.84|111.77|111.91|111.84|111.84|111.75|6034
1630682250000|2021-09-03 15:17:30|111.89|111.82|111.89|111.82|111.89|111.82|111.89|111.82|0
1630682260000|2021-09-03 15:17:40|111.84|111.77|111.86|111.79|111.91|111.84|111.84|111.77|0
1630682270000|2021-09-03 15:17:50|111.91|111.84|111.89|111.82|111.93|111.86|111.86|111.79|7447
1630682280000|2021-09-03 15:18:00|111.84|111.77|111.89|111.82|111.89|111.82|111.84|111.77|0
1630682290000|2021-09-03 15:18:10|111.84|111.77|111.91|111.84|111.91|111.84|111.84|111.77|0
1630682300000|2021-09-03 15:18:20|111.86|111.79|111.91|111.84|111.91|111.84|111.86|111.79|0
1630682310000|2021-09-03 15:18:30|111.86|111.79|111.86|111.79|111.91|111.84|111.86|111.79|0
1630682320000|2021-09-03 15:18:40|111.91|111.84|111.86|111.79|111.91|111.84|111.86|111.79|0
1630682330000|2021-09-03 15:18:50|111.91|111.84|111.91|111.84|111.91|111.84|111.91|111.84|0
1630682340000|2021-09-03 15:19:00|111.86|111.79|111.86|111.79|111.86|111.79|111.86|111.79|0
1630682350000|2021-09-03 15:19:10|111.91|111.84|111.91|111.84|111.91|111.84|111.86|111.79|0
1630682360000|2021-09-03 15:19:20|111.86|111.79|111.91|111.84|111.91|111.84|111.86|111.77|0
1630682370000|2021-09-03 15:19:30|111.86|111.79|111.91|111.84|111.93|111.84|111.86|111.79|633
1630682380000|2021-09-03 15:19:40|111.86|111.79|111.86|111.79|111.86|111.79|111.86|111.79|0
1630682390000|2021-09-03 15:19:50|111.91|111.84|111.86|111.79|111.91|111.84|111.86|111.79|0
1630682400000|2021-09-03 15:20:00|111.84|111.77|111.84|111.77|111.89|111.82|111.84|111.77|2100
1630682410000|2021-09-03 15:20:10|111.89|111.82|111.84|111.77|111.89|111.82|111.84|111.77|3148
1630682420000|2021-09-03 15:20:20|111.89|111.82|111.84|111.77|111.89|111.82|111.84|111.77|0
1630682450000|2021-09-03 15:20:50|111.89|111.82|111.84|111.77|111.89|111.82|111.84|111.77|0
1630682460000|2021-09-03 15:21:00|111.89|111.82|111.89|111.82|111.89|111.82|111.84|111.77|1838
1630682470000|2021-09-03 15:21:10|111.84|111.77|111.91|111.82|111.91|111.82|111.82|111.75|4143
1630682480000|2021-09-03 15:21:20|111.86|111.77|111.89|111.8|111.91|111.82|111.84|111.75|2091
1630682490000|2021-09-03 15:21:30|111.84|111.75|111.89|111.8|111.89|111.8|111.84|111.75|0
1630682500000|2021-09-03 15:21:40|111.84|111.75|111.84|111.75|111.84|111.75|111.84|111.75|0
1630682510000|2021-09-03 15:21:50|111.89|111.8|111.89|111.8|111.89|111.8|111.89|111.8|0
1630682520000|2021-09-03 15:22:00|111.84|111.77|111.89|111.82|111.89|111.82|111.84|111.77|0
1630682530000|2021-09-03 15:22:10|111.84|111.77|111.89|111.82|111.89|111.82|111.84|111.77|0
1630682540000|2021-09-03 15:22:20|111.84|111.77|111.89|111.82|111.89|111.82|111.84|111.77|0
1630682550000|2021-09-03 15:22:30|111.86|111.77|111.86|111.79|111.91|111.84|111.86|111.77|2178
1630682560000|2021-09-03 15:22:40|111.91|111.84|111.86|111.79|111.91|111.84|111.86|111.79|300
1630682570000|2021-09-03 15:22:50|111.91|111.84|111.86|111.79|111.93|111.86|111.86|111.79|2634
1630682580000|2021-09-03 15:23:00|111.91|111.84|111.91|111.84|111.91|111.84|111.86|111.79|0
1630682590000|2021-09-03 15:23:10|111.86|111.79|111.88|111.81|111.93|111.86|111.86|111.79|0
1630682600000|2021-09-03 15:23:20|111.93|111.86|111.93|111.86|111.93|111.86|111.93|111.86|0
1630682610000|2021-09-03 15:23:30|111.88|111.81|111.93|111.86|111.93|111.86|111.88|111.81|633
1630682620000|2021-09-03 15:23:40|111.95|111.81|111.88|111.81|111.95|111.86|111.88|111.81|0
1630682630000|2021-09-03 15:23:50|111.93|111.86|111.88|111.81|111.93|111.86|111.88|111.81|0
1630682640000|2021-09-03 15:24:00|111.93|111.86|111.88|111.81|111.93|111.86|111.88|111.81|0
1630682650000|2021-09-03 15:24:10|111.93|111.86|111.88|111.81|111.93|111.86|111.88|111.81|0
1630682660000|2021-09-03 15:24:20|111.93|111.86|111.93|111.86|111.93|111.86|111.88|111.81|0
1630682670000|2021-09-03 15:24:30|111.88|111.81|111.88|111.81|111.88|111.81|111.88|111.81|0
1630682680000|2021-09-03 15:24:40|111.92|111.83|111.95|111.88|111.95|111.88|111.9|111.83|2900
1630682690000|2021-09-03 15:24:50|111.9|111.83|111.97|111.88|111.97|111.88|111.9|111.83|0
1630682700000|2021-09-03 15:25:00|111.92|111.83|111.92|111.83|111.97|111.88|111.92|111.83|0
1630682710000|2021-09-03 15:25:10|111.97|111.88|111.92|111.83|111.97|111.88|111.92|111.83|1602
1630682720000|2021-09-03 15:25:20|111.97|111.88|111.97|111.9|111.97|111.9|111.92|111.83|3603
1630682730000|2021-09-03 15:25:30|111.92|111.85|111.9|111.81|111.95|111.86|111.9|111.81|5031
1630682740000|2021-09-03 15:25:40|111.93|111.86|111.91|111.84|111.93|111.86|111.88|111.81|0
1630682750000|2021-09-03 15:25:50|111.86|111.79|111.89|111.82|111.91|111.84|111.84|111.77|281
1630682760000|2021-09-03 15:26:00|111.84|111.77|111.89|111.82|111.89|111.82|111.84|111.75|212
1630682770000|2021-09-03 15:26:10|111.84|111.77|111.89|111.82|111.89|111.82|111.84|111.77|0
1630682780000|2021-09-03 15:26:20|111.84|111.77|111.88|111.79|111.93|111.84|111.84|111.77|11900
1630682790000|2021-09-03 15:26:30|111.93|111.84|111.88|111.79|111.93|111.84|111.88|111.79|0
1630682800000|2021-09-03 15:26:40|111.93|111.84|111.91|111.82|111.93|111.84|111.86|111.77|11367
1630682810000|2021-09-03 15:26:50|111.86|111.77|111.91|111.82|111.91|111.82|111.86|111.77|0
1630682820000|2021-09-03 15:27:00|111.86|111.77|111.91|111.82|111.91|111.82|111.86|111.77|0
1630682830000|2021-09-03 15:27:10|111.86|111.77|111.91|111.82|111.91|111.82|111.86|111.77|0
1630682840000|2021-09-03 15:27:20|111.86|111.77|111.86|111.77|111.91|111.82|111.86|111.77|0
1630682850000|2021-09-03 15:27:30|111.91|111.82|111.91|111.82|111.91|111.82|111.86|111.77|0
1630682860000|2021-09-03 15:27:40|111.86|111.77|111.91|111.82|111.91|111.82|111.86|111.77|0
1630682870000|2021-09-03 15:27:50|111.86|111.77|111.86|111.77|111.86|111.77|111.86|111.77|0
1630682880000|2021-09-03 15:28:00|111.91|111.82|111.91|111.82|111.91|111.82|111.91|111.82|0
1630682890000|2021-09-03 15:28:10|111.86|111.77|111.91|111.82|111.91|111.82|111.86|111.77|0
1630682900000|2021-09-03 15:28:20|111.86|111.77|111.84|111.77|111.91|111.82|111.84|111.77|70
1630682910000|2021-09-03 15:28:30|111.89|111.82|111.86|111.79|111.91|111.84|111.84|111.77|1387
1630682920000|2021-09-03 15:28:40|111.91|111.84|111.91|111.82|111.91|111.84|111.86|111.77|0
1630682930000|2021-09-03 15:28:50|111.86|111.79|111.93|111.86|111.95|111.86|111.86|111.79|1472
1630682940000|2021-09-03 15:29:00|111.88|111.81|111.95|111.86|111.95|111.86|111.88|111.81|4078
1630682950000|2021-09-03 15:29:10|111.9|111.81|111.97|111.88|111.97|111.88|111.9|111.81|3358
1630682960000|2021-09-03 15:29:20|111.92|111.83|111.99|111.92|111.99|111.92|111.92|111.83|2719
1630682970000|2021-09-03 15:29:30|111.94|111.87|111.97|111.9|111.99|111.92|111.92|111.85|1
1630682980000|2021-09-03 15:29:40|111.92|111.85|111.92|111.83|111.97|111.88|111.92|111.83|383
1630682990000|2021-09-03 15:29:50|111.97|111.88|111.95|111.86|111.97|111.88|111.9|111.81|1
1630911610000|2021-09-06 07:00:10|113.06|112.32|112.76|112.5|113.34|112.54|112.72|112.04|75274
1630911620000|2021-09-06 07:00:20|112.74|112.52|112.74|112.54|112.74|112.54|112.74|112.52|70888
1630911630000|2021-09-06 07:00:30|112.82|112.56|112.98|112.8|113|112.8|112.82|112.56|25726
1630911640000|2021-09-06 07:00:40||112.82||112.82||112.82||112.8|5598
1630911650000|2021-09-06 07:00:50||112.84||112.86||112.86||112.84|8685
1630911660000|2021-09-06 07:01:00|112.96|112.84|112.98|112.84|112.98|112.86|112.96|112.74|47768
1630911670000|2021-09-06 07:01:10|112.96||112.96||112.96||112.94||4594
1630911680000|2021-09-06 07:01:20|112.98|112.86|113|112.9|113|112.9|112.98|112.84|18152
1630911690000|2021-09-06 07:01:30|||||||||94761
1630911700000|2021-09-06 07:01:40|113.16|112.92|113.18|112.96|113.3|113|113.1|112.88|471
1630911710000|2021-09-06 07:01:50|113.16||113.12||113.28||113.12||5070
1630911720000|2021-09-06 07:02:00|113.08|112.94|113.02|112.82|113.08|112.94|112.9|112.76|28878
1630911730000|2021-09-06 07:02:10|113.04|112.8|113.02|112.78|113.04|112.8|112.96|112.78|9874
1630911740000|2021-09-06 07:02:20|113|112.8|113.02|112.8|113.04|112.8|112.94|112.8|47065
1630911750000|2021-09-06 07:02:30|||||||||434
1630911770000|2021-09-06 07:02:50|113|112.82|113.02|112.9|113.02|112.92|112.98|112.82|3362
1630911780000|2021-09-06 07:03:00||112.92||112.9||112.92||112.9|46
1630911790000|2021-09-06 07:03:10|113|112.88|112.88|112.78|113.02|112.88|112.88|112.78|12535
1630911800000|2021-09-06 07:03:20|112.86|112.8|113.02|112.88|113.04|112.88|112.86|112.8|45799
1630911810000|2021-09-06 07:03:30|113.08|112.9|113.18|112.98|113.26|113.04|113.08|112.9|21267
1630911820000|2021-09-06 07:03:40||113||113||113||113|0
1630911830000|2021-09-06 07:03:50|113.16|112.98|113.14|112.96|113.16|112.98|113.14|112.92|189
1630911840000|2021-09-06 07:04:00||112.98||113||113.02||112.98|7895
1630911850000|2021-09-06 07:04:10|113.12|113.02|113.12|112.96|113.12|113.02|113.12|112.96|5163
1630911860000|2021-09-06 07:04:20|113.1|113|113.12|113|113.14|113|113.08|113|2101
1630911870000|2021-09-06 07:04:30|113.1|112.96|113.06|112.96|113.1|112.96|113.06|112.96|6419
1630911880000|2021-09-06 07:04:40|113.04||113.02||113.1||113.02||34
1630911890000|2021-09-06 07:04:50|113|112.94|112.86|112.72|113|112.94|112.86|112.66|12981
1630911900000|2021-09-06 07:05:00|112.84|112.7|112.72|112.6|112.84|112.7|112.66|112.54|40845
1630911910000|2021-09-06 07:05:10|112.82||112.7||112.82||112.7||1017
1630911920000|2021-09-06 07:05:20|112.8|112.62|112.84|112.64|112.9|112.64|112.78|112.62|3092
1630911930000|2021-09-06 07:05:30|112.82|112.66|112.82|112.72|112.82|112.72|112.78|112.66|8042
1630911940000|2021-09-06 07:05:40|112.9||112.84||112.92||112.84||444
1630911950000|2021-09-06 07:05:50|||||||||1754
1630911960000|2021-09-06 07:06:00|112.82|112.7|112.8|112.7|112.82|112.7|112.8|112.68|60759
1630911970000|2021-09-06 07:06:10|112.82|112.72|112.82|112.72|112.82|112.72|112.82|112.72|751
1630911980000|2021-09-06 07:06:20|112.92|112.74|112.76|112.66|112.92|112.78|112.72|112.66|32117
1630911990000|2021-09-06 07:06:30||112.68||112.68||112.68||112.68|5311
1630912000000|2021-09-06 07:06:40|||||||||1936
1630912010000|2021-09-06 07:06:50|112.74|112.66|112.72|112.64|112.74|112.66|112.72|112.64|8142
1630912030000|2021-09-06 07:07:10|112.7|112.62|112.54|112.5|112.7|112.62|112.54|112.44|10638
1630912040000|2021-09-06 07:07:20|112.64|112.44|112.52|112.46|112.64|112.46|112.52|112.44|2900
1630912050000|2021-09-06 07:07:30|112.5|112.44|112.5|112.4|112.54|112.44|112.48|112.38|19979
1630912060000|2021-09-06 07:07:40|112.56|112.42|112.52|112.4|112.56|112.44|112.52|112.38|10678
1630912070000|2021-09-06 07:07:50|112.58||112.54||112.58||112.54||499
1630912080000|2021-09-06 07:08:00|112.52||112.48||112.52||112.48||29619
1630912090000|2021-09-06 07:08:10|112.54|112.38|112.4|112.28|112.54|112.38|112.4|112.26|11646
1630912100000|2021-09-06 07:08:20|112.38||112.38||112.38||112.38||22539
1630912110000|2021-09-06 07:08:30|112.46|112.3|112.44|112.32|112.46|112.32|112.44|112.3|4650
1630912120000|2021-09-06 07:08:40|112.42||112.4||112.42||112.4||689
1630912130000|2021-09-06 07:08:50|112.46|112.34|112.5|112.38|112.54|112.38|112.46|112.34|4035
1630912150000|2021-09-06 07:09:10|||||||||3080
1630912160000|2021-09-06 07:09:20|112.48|112.36|112.44|112.32|112.48|112.36|112.3|112.26|18576
1630912170000|2021-09-06 07:09:30|112.42|112.34|112.4|112.32|112.42|112.34|112.4|112.32|0
1630912180000|2021-09-06 07:09:40|112.38|112.3|112.26|112.2|112.42|112.32|112.26|112.2|16108
1630912190000|2021-09-06 07:09:50|112.24|112.18|112.26|112.2|112.26|112.2|112.24|112.18|2172
1630912200000|2021-09-06 07:10:00|112.24|112.22|112.32|112.26|112.38|112.26|112.24|112.22|4585
1630912220000|2021-09-06 07:10:20|112.3|112.24|112.42|112.32|112.46|112.32|112.28|112.2|17193
1630912230000|2021-09-06 07:10:30|112.4|112.3|112.34|112.28|112.4|112.32|112.34|112.26|8322
1630912240000|2021-09-06 07:10:40|112.32|112.3|112.32|112.24|112.4|112.3|112.3|112.24|6238
1630912250000|2021-09-06 07:10:50|112.38|112.26|112.36|112.26|112.38|112.26|112.36|112.26|0
1630912260000|2021-09-06 07:11:00|112.4|112.28|112.34|112.28|112.4|112.34|112.34|112.28|7634
1630912270000|2021-09-06 07:11:10|112.38||112.34||112.38||112.34||0
1630912280000|2021-09-06 07:11:20|112.38|112.3|112.4|112.36|112.4|112.36|112.36|112.3|8097
1630912290000|2021-09-06 07:11:30|112.42|112.34|112.58|112.5|112.6|112.5|112.42|112.34|7230
1630912300000|2021-09-06 07:11:40|112.56|112.48|112.52|112.42|112.6|112.48|112.34|112.32|83148
1630912310000|2021-09-06 07:11:50|||||||||2681
1630912320000|2021-09-06 07:12:00|112.54|112.44|112.7|112.54|112.7|112.54|112.54|112.44|7707
1630912330000|2021-09-06 07:12:10|112.74|112.56|112.72|112.62|112.74|112.62|112.64|112.56|74880
1630912340000|2021-09-06 07:12:20|112.76|112.6|112.64|112.58|112.76|112.62|112.64|112.58|21779
1630912350000|2021-09-06 07:12:30|||||||||3553
1630912360000|2021-09-06 07:12:40|112.62|112.56|112.66|112.58|112.66|112.58|112.62|112.56|1447
1630912370000|2021-09-06 07:12:50|112.64|112.56|112.6|112.54|112.64|112.58|112.6|112.54|5038
1630912380000|2021-09-06 07:13:00|112.58|112.52|112.56|112.48|112.58|112.52|112.52|112.46|9246
1630912400000|2021-09-06 07:13:20||112.46||112.46||112.46||112.46|3608
1630912410000|2021-09-06 07:13:30|112.58|112.48|112.6|112.48|112.6|112.48|112.58|112.48|2897
1630912420000|2021-09-06 07:13:40|112.62|112.5|112.7|112.62|112.7|112.62|112.62|112.5|19884
1630912430000|2021-09-06 07:13:50|112.74|112.64|112.74|112.62|112.74|112.64|112.74|112.62|7051
1630912440000|2021-09-06 07:14:00|112.68|112.64|112.64|112.58|112.68|112.64|112.64|112.58|4166
1630912470000|2021-09-06 07:14:30|112.66|112.6|112.74|112.6|112.74|112.6|112.66|112.6|11510
1630912500000|2021-09-06 07:15:00|112.76|112.62|112.74|112.64|112.78|112.74|112.74|112.6|11686
1630912510000|2021-09-06 07:15:10|112.76|112.66|112.76|112.7|112.76|112.7|112.76|112.66|2278
1630912520000|2021-09-06 07:15:20|112.78|112.72|112.8|112.74|112.8|112.74|112.78|112.72|1577
1630912530000|2021-09-06 07:15:30||112.72||112.72||112.72||112.72|0
1630912540000|2021-09-06 07:15:40||112.74||112.74||112.74||112.74|0
1630912550000|2021-09-06 07:15:50|112.78|112.72|112.8|112.74|112.8|112.74|112.78|112.72|0
1630912570000|2021-09-06 07:16:10|112.84|112.76|112.84|112.74|112.86|112.78|112.84|112.74|6331
1630912600000|2021-09-06 07:16:40||112.72||112.72||112.74||112.72|450
1630912620000|2021-09-06 07:17:00|112.8|112.7|112.72|112.66|112.8|112.72|112.72|112.66|8453
1630912640000|2021-09-06 07:17:20|112.7|112.64|112.68|112.62|112.7|112.64|112.66|112.6|942
1630912650000|2021-09-06 07:17:30|112.72|112.64|112.78|112.66|112.78|112.66|112.72|112.64|1981
1630912680000|2021-09-06 07:18:00|112.76|112.68|112.7|112.66|112.76|112.72|112.7|112.66|5417
1630912690000|2021-09-06 07:18:10|112.68|112.68|112.7|112.64|112.7|112.68|112.68|112.62|5583
1630912700000|2021-09-06 07:18:20|112.74|112.62|112.66|112.56|112.74|112.64|112.66|112.56|0
1630912710000|2021-09-06 07:18:30|112.68|112.58|112.66|112.6|112.7|112.6|112.66|112.58|10000
1630912720000|2021-09-06 07:18:40|112.7|112.62|112.74|112.66|112.74|112.66|112.7|112.6|20920
1630912730000|2021-09-06 07:18:50|112.72|112.68|112.74|112.68|112.74|112.68|112.72|112.66|0
1630912740000|2021-09-06 07:19:00|112.72|112.66|112.74|112.68|112.74|112.68|112.72|112.66|13245
1630912750000|2021-09-06 07:19:10|112.72||112.74||112.74||112.72||110641
1630912780000|2021-09-06 07:19:40||112.7||112.7||112.7||112.68|16
1630912790000|2021-09-06 07:19:50|112.76|112.74|112.84|112.74|112.84|112.76|112.76|112.72|14764
1630912800000|2021-09-06 07:20:00|112.86|112.76|112.86|112.78|112.88|112.82|112.82|112.74|8958
1630912810000|2021-09-06 07:20:10||112.76||112.78||112.78||112.76|0
1630912820000|2021-09-06 07:20:20||112.8||112.78||112.8||112.78|100
1630912840000|2021-09-06 07:20:40|112.84||112.84||112.84||112.84||28
1630912850000|2021-09-06 07:20:50|||||||||13213
1630912880000|2021-09-06 07:21:20|112.86|112.76|112.88|112.78|112.9|112.8|112.8|112.76|26561
1630912890000|2021-09-06 07:21:30||112.8||112.8||112.8||112.8|0
1630912900000|2021-09-06 07:21:40|112.84|112.78|112.82|112.76|112.84|112.78|112.82|112.76|9742
1630912910000|2021-09-06 07:21:50|112.8|112.78|112.92|112.82|112.94|112.82|112.8|112.78|111
1630912920000|2021-09-06 07:22:00|112.94|112.84|113.04|112.94|113.04|112.98|112.94|112.84|9604
1630912930000|2021-09-06 07:22:10|113.08|112.96|113.08|112.98|113.1|112.98|113.08|112.96|3227
1630912940000|2021-09-06 07:22:20|113.06||113.06||113.06||113.06||100
1630912950000|2021-09-06 07:22:30||112.96||112.96||112.96||112.96|0
1630912980000|2021-09-06 07:23:00||112.98||112.98||112.98||112.98|0
1630912990000|2021-09-06 07:23:10|113.08|113|113.06|112.98|113.14|113.06|113.04|112.98|18409
1630913010000|2021-09-06 07:23:30|113.04|112.96|113|112.94|113.04|112.96|113|112.94|4358
1630913030000|2021-09-06 07:23:50|112.98|112.92|112.96|112.86|113.02|112.92|112.94|112.86|18626
1630913040000|2021-09-06 07:24:00|||||||||1000
1630913050000|2021-09-06 07:24:10||112.88||112.9||112.9||112.88|246
1630913060000|2021-09-06 07:24:20||112.88||112.88||112.88||112.88|200
1630913070000|2021-09-06 07:24:30|112.94|112.86|112.94|112.86|112.94|112.86|112.92|112.86|4790
1630913090000|2021-09-06 07:24:50|112.92||112.94||112.94||112.9||0
1630913110000|2021-09-06 07:25:10|||||||||53000
1630913130000|2021-09-06 07:25:30|112.92|112.84|112.9|112.82|112.92|112.84|112.86|112.8|12261
1630913140000|2021-09-06 07:25:40|112.88|112.8|112.74|112.7|112.88|112.8|112.72|112.66|180294
1630913150000|2021-09-06 07:25:50|112.76|112.74|112.76|112.72|112.82|112.74|112.76|112.72|591
1630913160000|2021-09-06 07:26:00|112.78|112.7|112.72|112.7|112.78|112.7|112.72|112.7|0
1630913170000|2021-09-06 07:26:10|112.7|112.68|112.7|112.62|112.7|112.68|112.7|112.6|7211
1630913180000|2021-09-06 07:26:20|112.68|112.64|112.68|112.6|112.68|112.66|112.68|112.6|2000
1630913190000|2021-09-06 07:26:30|112.7|112.62|112.72|112.66|112.72|112.68|112.7|112.62|998
1630913200000|2021-09-06 07:26:40|||||||||8804
1630913220000|2021-09-06 07:27:00|112.74|112.7|112.84|112.76|112.9|112.8|112.74|112.7|13013
1630913230000|2021-09-06 07:27:10|112.82|112.74|112.82|112.76|112.82|112.78|112.82|112.74|2000
1630913240000|2021-09-06 07:27:20|112.84|112.74|112.78|112.7|112.84|112.74|112.74|112.7|12272
1630913250000|2021-09-06 07:27:30|112.76||112.76||112.76||112.76||7500
1630913260000|2021-09-06 07:27:40|||||||||5000
1630913270000|2021-09-06 07:27:50|||||||||1000
1630913280000|2021-09-06 07:28:00|112.74||112.76||112.76||112.74||829
1630913300000|2021-09-06 07:28:20|112.74|112.72|112.84|112.76|112.86|112.76|112.74|112.72|701
1630913310000|2021-09-06 07:28:30|112.82|112.74|112.82|112.74|112.82|112.76|112.82|112.74|0
1630913320000|2021-09-06 07:28:40|112.8|112.72|112.8|112.7|112.8|112.72|112.8|112.7|6170
1630913330000|2021-09-06 07:28:50|112.78||112.78||112.78||112.78||18
1630913340000|2021-09-06 07:29:00|112.76||112.76||112.76||112.76||0
1630913350000|2021-09-06 07:29:10|112.78|112.72|112.88|112.78|112.88|112.8|112.78|112.72|2944
1630913360000|2021-09-06 07:29:20||112.76||112.76||112.76||112.76|3112
1630913380000|2021-09-06 07:29:40||112.78||112.8||112.8||112.78|0
1630913390000|2021-09-06 07:29:50|112.86|112.82|112.88|112.82|112.88|112.82|112.86|112.82|0
1630913400000|2021-09-06 07:30:00|112.84|112.8|112.84|112.8|112.84|112.8|112.84|112.8|2118
1630913410000|2021-09-06 07:30:10|112.88|112.78|112.84|112.76|112.88|112.78|112.84|112.76|0
1630913420000|2021-09-06 07:30:20||112.78||112.78||112.78||112.78|0
1630913430000|2021-09-06 07:30:30|112.82|112.76|112.84|112.74|112.84|112.76|112.82|112.72|645
1630913440000|2021-09-06 07:30:40|112.82||112.82||112.84||112.82||0
1630913460000|2021-09-06 07:31:00|112.84|112.76|112.82|112.74|112.84|112.78|112.82|112.74|1337
1630913470000|2021-09-06 07:31:10|112.8|112.72|112.78|112.72|112.8|112.72|112.78|112.72|0
1630913480000|2021-09-06 07:31:20|||||||||200
1630913490000|2021-09-06 07:31:30|112.76|112.7|112.74|112.68|112.76|112.7|112.74|112.62|4409
1630913500000|2021-09-06 07:31:40|112.7|112.66|112.74|112.68|112.74|112.68|112.7|112.66|741
1630913510000|2021-09-06 07:31:50||112.7||112.72||112.72||112.7|0
1630913530000|2021-09-06 07:32:10|112.72|112.7|112.72|112.64|112.72|112.7|112.72|112.64|2537
1630913540000|2021-09-06 07:32:20|||||||||5000
1630913560000|2021-09-06 07:32:40||112.66||112.68||112.68||112.66|5
1630913580000|2021-09-06 07:33:00||112.66||112.66||112.66||112.66|0
1630913590000|2021-09-06 07:33:10|112.7|112.68|112.72|112.68|112.78|112.7|112.7|112.68|835
1630913600000|2021-09-06 07:33:20|112.74|112.7|112.78|112.7|112.78|112.7|112.74|112.7|79
1630913650000|2021-09-06 07:34:10|112.76|112.68|112.74|112.68|112.76|112.68|112.74|112.68|0
1630913660000|2021-09-06 07:34:20|||||||||10000
1630913680000|2021-09-06 07:34:40|112.76|112.7|112.78|112.7|112.78|112.7|112.76|112.7|1449
1630913700000|2021-09-06 07:35:00|112.76|112.68|112.7|112.62|112.76|112.7|112.7|112.62|10531
1630913710000|2021-09-06 07:35:10||112.64||112.62||112.64||112.62|0
1630913750000|2021-09-06 07:35:50|||||||||35316
1630913760000|2021-09-06 07:36:00|112.74|112.64|112.86|112.78|112.86|112.78|112.74|112.64|9235
1630913780000|2021-09-06 07:36:20|112.84|112.76|112.88|112.8|112.94|112.84|112.82|112.74|10161
1630913790000|2021-09-06 07:36:30|||||||||6900
1630913800000|2021-09-06 07:36:40||112.82||112.82||112.82||112.82|0
1630913810000|2021-09-06 07:36:50|112.9|112.84|112.94|112.88|112.94|112.88|112.9|112.84|9480
1630913820000|2021-09-06 07:37:00|112.96|112.9|112.98|112.88|113|112.9|112.96|112.88|933
1630913830000|2021-09-06 07:37:10|113|112.9|113|112.94|113|112.94|113|112.9|2196
1630913840000|2021-09-06 07:37:20|113.02|112.96|113.06|112.98|113.08|112.98|113.02|112.96|820
1630913850000|2021-09-06 07:37:30|||||||||1500
1630913860000|2021-09-06 07:37:40||113||113||113||112.98|9422
1630913880000|2021-09-06 07:38:00||113.02||113||113.02||113|2618
1630913890000|2021-09-06 07:38:10||113.02||113||113.02||113|5000
1630913910000|2021-09-06 07:38:30|113.08|113.04|113.14|113.06|113.16|113.06|113.08|113|54665
1630913920000|2021-09-06 07:38:40||113.08||113.1||113.1||113.08|0
1630913930000|2021-09-06 07:38:50|113.12|113.08|113.12|113.06|113.14|113.1|113.1|113.06|22105
1630913940000|2021-09-06 07:39:00|113.1||113.1||113.1||113.1||0
1630913950000|2021-09-06 07:39:10|113.12|113.08|113.16|113.08|113.22|113.12|113.12|113.08|2402
1630913960000|2021-09-06 07:39:20||113.1||113.1||113.1||113.1|3029
1630913980000|2021-09-06 07:39:40|113.18|113.12|113.26|113.2|113.26|113.2|113.18|113.12|3818
1630913990000|2021-09-06 07:39:50|||||||||883
1630914000000|2021-09-06 07:40:00||113.22||113.22||113.22||113.22|2628
1630914010000|2021-09-06 07:40:10|113.24|113.2|113.12|113.08|113.24|113.2|113.12|113.08|16545
1630914020000|2021-09-06 07:40:20|113.1|113.1|113.16|113.08|113.18|113.12|113.1|113.08|12296
1630914030000|2021-09-06 07:40:30|113.12|113.06|113.08|113.02|113.12|113.06|113.08|113.02|665
1630914040000|2021-09-06 07:40:40|113.06||113.06||113.06||113.06||40
1630914050000|2021-09-06 07:40:50|113.08|113.04|113.12|113.06|113.12|113.08|113.08|113.04|8419
1630914060000|2021-09-06 07:41:00|113.1||113.1||113.1||113.1||686
1630914080000|2021-09-06 07:41:20|113.14|113.08|113.18|113.12|113.2|113.12|113.14|113.08|10538
1630914090000|2021-09-06 07:41:30|113.16|113.1|113.14|113.1|113.16|113.1|113.14|113.1|6326
1630914110000|2021-09-06 07:41:50|113.12|113.08|113.1|113.06|113.12|113.08|113.1|113.04|4017
1630914130000|2021-09-06 07:42:10|113.08|113.04|113.06|113.02|113.08|113.04|113.04|112.94|16645
1630914140000|2021-09-06 07:42:20|||||||||100
1630914150000|2021-09-06 07:42:30|113.04|113|113.06|113|113.08|113.02|113|112.94|16805
1630914160000|2021-09-06 07:42:40|113.04||113.04||113.04||113.04||0
1630914170000|2021-09-06 07:42:50|113.02|112.98|113.02|112.96|113.04|112.98|113|112.96|3155
1630914230000|2021-09-06 07:43:50|113|112.94|112.96|112.92|113|112.94|112.96|112.9|37506
1630914240000|2021-09-06 07:44:00|112.94|112.9|112.92|112.86|112.94|112.9|112.92|112.86|4527
1630914250000|2021-09-06 07:44:10|112.9||112.88||112.9||112.88||0
1630914260000|2021-09-06 07:44:20||112.84||112.82||112.86||112.82|3316
1630914270000|2021-09-06 07:44:30|112.86||112.86||112.88||112.86||0
1630914280000|2021-09-06 07:44:40|112.84|112.8|112.8|112.76|112.84|112.82|112.8|112.76|17426
1630914290000|2021-09-06 07:44:50|112.82|112.78|112.82|112.78|112.82|112.78|112.82|112.78|5659
1630914300000|2021-09-06 07:45:00|112.84|112.8|112.86|112.8|112.9|112.84|112.84|112.8|8879
1630914310000|2021-09-06 07:45:10|112.84|112.78|112.78|112.72|112.84|112.78|112.78|112.72|476
1630914320000|2021-09-06 07:45:20|112.76||112.78||112.78||112.76||35
1630914330000|2021-09-06 07:45:30|||||||||4288
1630914340000|2021-09-06 07:45:40||112.74||112.74||112.74||112.74|0
1630914360000|2021-09-06 07:46:00|112.8|112.76|112.78|112.72|112.84|112.78|112.78|112.72|13524
1630914370000|2021-09-06 07:46:10|112.8|112.74|112.82|112.76|112.88|112.82|112.8|112.74|10012
1630914380000|2021-09-06 07:46:20|112.84|112.78|112.86|112.8|112.88|112.8|112.84|112.78|0
1630914390000|2021-09-06 07:46:30|112.84|112.82|112.86|112.8|112.86|112.82|112.84|112.8|10024
1630914400000|2021-09-06 07:46:40|112.84|112.78|112.84|112.78|112.86|112.8|112.78|112.74|8976
1630914410000|2021-09-06 07:46:50|112.82|112.8|112.86|112.8|112.86|112.84|112.82|112.8|1754
1630914420000|2021-09-06 07:47:00|112.84|112.78|112.88|112.8|112.88|112.8|112.84|112.78|1319
1630914430000|2021-09-06 07:47:10|112.9|112.84|112.92|112.82|112.92|112.86|112.9|112.82|0
1630914440000|2021-09-06 07:47:20|112.9|112.84|112.88|112.8|112.9|112.84|112.88|112.8|0
1630914450000|2021-09-06 07:47:30||112.78||112.78||112.8||112.78|4
1630914460000|2021-09-06 07:47:40||112.8||112.76||112.8||112.76|0
1630914470000|2021-09-06 07:47:50||112.78||112.76||112.78||112.76|0
1630914480000|2021-09-06 07:48:00|112.86||112.82||112.86||112.82||499
1630914490000|2021-09-06 07:48:10|112.8|112.78|112.86|112.78|112.86|112.8|112.8|112.78|9167
1630914500000|2021-09-06 07:48:20|112.84|112.76|112.84|112.78|112.84|112.78|112.84|112.76|522
1630914520000|2021-09-06 07:48:40||112.8||112.8||112.8||112.8|0
1630914530000|2021-09-06 07:48:50|112.86|112.82|112.92|112.84|112.92|112.84|112.84|112.8|7803
1630914540000|2021-09-06 07:49:00|112.9|112.82|112.9|112.82|112.9|112.82|112.84|112.8|3777
1630914550000|2021-09-06 07:49:10|112.86|112.8|112.86|112.82|112.86|112.82|112.86|112.8|0
1630914560000|2021-09-06 07:49:20||112.8||112.82||112.82||112.8|0
1630914580000|2021-09-06 07:49:40|112.84|112.8|112.8|112.76|112.84|112.82|112.8|112.76|4789
1630914590000|2021-09-06 07:49:50|112.78|112.74|112.78|112.72|112.78|112.74|112.74|112.72|11161
1630914600000|2021-09-06 07:50:00|112.76|112.7|112.78|112.74|112.78|112.74|112.74|112.7|13174
1630914610000|2021-09-06 07:50:10|112.76|112.72|112.76|112.7|112.78|112.72|112.74|112.7|8018
1630914620000|2021-09-06 07:50:20|112.74||112.74||112.74||112.74||400
1630914630000|2021-09-06 07:50:30|112.76|112.72|112.78|112.72|112.8|112.76|112.76|112.7|8244
1630914640000|2021-09-06 07:50:40|112.76||112.76||112.76||112.76||0
1630914650000|2021-09-06 07:50:50|112.78|112.74|112.88|112.78|112.88|112.78|112.78|112.74|2698
1630914660000|2021-09-06 07:51:00|112.84|112.8|112.84|112.78|112.86|112.82|112.84|112.78|3500
1630914670000|2021-09-06 07:51:10|112.86|112.76|112.8|112.74|112.86|112.76|112.8|112.74|3083
1630914680000|2021-09-06 07:51:20|112.78|112.76|112.82|112.76|112.82|112.76|112.78|112.76|52
1630914690000|2021-09-06 07:51:30|112.8|112.74|112.8|112.74|112.8|112.74|112.8|112.74|0
1630914710000|2021-09-06 07:51:50|112.82|112.76|112.78|112.74|112.82|112.76|112.78|112.74|0
1630914720000|2021-09-06 07:52:00|112.76|112.76|112.76|112.72|112.78|112.76|112.76|112.72|8549
1630914730000|2021-09-06 07:52:10|||||||||1092
1630914740000|2021-09-06 07:52:20|112.78|112.74|112.78|112.72|112.78|112.74|112.76|112.72|734
1630914760000|2021-09-06 07:52:40|112.76|112.74|112.78|112.74|112.78|112.74|112.76|112.72|1700
1630914770000|2021-09-06 07:52:50||112.72||112.74||112.74||112.72|0
1630914780000|2021-09-06 07:53:00|112.8|112.76|112.84|112.8|112.9|112.82|112.8|112.76|1122
1630914790000|2021-09-06 07:53:10|112.82|112.78|112.82|112.78|112.82|112.78|112.82|112.78|2238
1630914800000|2021-09-06 07:53:20|112.8|112.76|112.8|112.76|112.84|112.76|112.78|112.74|6336
1630914810000|2021-09-06 07:53:30||112.74||112.76||112.76||112.74|0
1630914820000|2021-09-06 07:53:40||112.74||112.74||112.74||112.72|0
1630914830000|2021-09-06 07:53:50|||||||||3546
1630914840000|2021-09-06 07:54:00|112.78|112.72|112.78|112.72|112.8|112.76|112.76|112.72|9559
1630914870000|2021-09-06 07:54:30|112.76|112.7|112.62|112.56|112.76|112.7|112.6|112.54|256312
1630914880000|2021-09-06 07:54:40|112.6|112.54|112.58|112.52|112.6|112.54|112.58|112.52|2675
1630914890000|2021-09-06 07:54:50|112.56|112.5|112.58|112.52|112.6|112.58|112.56|112.5|7724
1630914900000|2021-09-06 07:55:00|112.56|112.5|112.56|112.5|112.58|112.52|112.54|112.5|13252
1630914910000|2021-09-06 07:55:10|112.54|112.52|112.66|112.58|112.66|112.58|112.54|112.52|9207
1630914920000|2021-09-06 07:55:20|112.64|112.56|112.6|112.54|112.7|112.64|112.56|112.52|12508
1630914930000|2021-09-06 07:55:30|112.58|112.52|112.58|112.52|112.58|112.52|112.56|112.52|1934
1630914940000|2021-09-06 07:55:40|112.56|112.5|112.58|112.52|112.58|112.52|112.56|112.5|0
1630914950000|2021-09-06 07:55:50|112.56|112.5|112.56|112.5|112.56|112.5|112.56|112.5|1
1630914960000|2021-09-06 07:56:00|112.58|112.52|112.56|112.52|112.58|112.52|112.56|112.5|1782
1630914970000|2021-09-06 07:56:10||112.5||112.5||112.5||112.5|0
1630914980000|2021-09-06 07:56:20|112.58|112.52|112.58|112.54|112.58|112.54|112.58|112.52|0
1630914990000|2021-09-06 07:56:30|||||||||2012
1630915000000|2021-09-06 07:56:40|112.62|112.56|112.64|112.6|112.66|112.6|112.62|112.56|2012
1630915010000|2021-09-06 07:56:50|112.62|112.58|112.62|112.58|112.62|112.58|112.62|112.58|226
1630915020000|2021-09-06 07:57:00|112.6|112.56|112.6|112.54|112.6|112.56|112.6|112.54|2353
1630915030000|2021-09-06 07:57:10|112.58|112.52|112.56|112.5|112.58|112.52|112.56|112.5|464
1630915040000|2021-09-06 07:57:20|112.54|112.48|112.5|112.46|112.54|112.48|112.5|112.46|7929
1630915050000|2021-09-06 07:57:30|||||||||125
1630915060000|2021-09-06 07:57:40|112.48|112.44|112.46|112.4|112.48|112.44|112.46|112.38|0
1630915070000|2021-09-06 07:57:50|112.48||112.48||112.48||112.48||0
1630915080000|2021-09-06 07:58:00|112.5|112.44|112.5|112.46|112.5|112.46|112.5|112.44|1050
1630915100000|2021-09-06 07:58:20|112.48|112.44|112.6|112.52|112.6|112.54|112.48|112.4|1004
1630915110000|2021-09-06 07:58:30|112.58|112.54|112.56|112.5|112.58|112.54|112.54|112.5|3500
1630915120000|2021-09-06 07:58:40|112.54|112.48|112.56|112.48|112.56|112.5|112.5|112.44|8314
1630915130000|2021-09-06 07:58:50||112.5||112.5||112.5||112.5|309
1630915140000|2021-09-06 07:59:00|112.6|112.52|112.56|112.54|112.6|112.54|112.56|112.52|2000
1630915150000|2021-09-06 07:59:10|112.6|112.56|112.68|112.6|112.68|112.6|112.6|112.56|936
1630915160000|2021-09-06 07:59:20|112.7|112.62|112.7|112.62|112.72|112.64|112.7|112.6|86
1630915170000|2021-09-06 07:59:30|112.68|112.6|112.6|112.54|112.68|112.6|112.58|112.54|778
1630915180000|2021-09-06 07:59:40|112.62|112.56|112.62|112.54|112.64|112.56|112.62|112.54|27923
1630915190000|2021-09-06 07:59:50|||||||||163
1630915200000|2021-09-06 08:00:00|112.64|112.56|112.64|112.56|112.64|112.56|112.64|112.56|49
1630915210000|2021-09-06 08:00:10|112.62|112.58|112.6|112.54|112.62|112.58|112.58|112.52|1184
1630915220000|2021-09-06 08:00:20|112.58|112.52|112.58|112.52|112.58|112.52|112.56|112.5|1728
1630915230000|2021-09-06 08:00:30|||||||||900
1630915260000|2021-09-06 08:01:00|112.56|112.5|112.54|112.48|112.56|112.5|112.54|112.46|2015
1630915270000|2021-09-06 08:01:10|112.52|112.46|112.48|112.4|112.52|112.46|112.46|112.4|1738
1630915280000|2021-09-06 08:01:20|112.46||112.48||112.48||112.46||0
1630915290000|2021-09-06 08:01:30|112.46|112.42|112.48|112.42|112.48|112.46|112.46|112.42|1503
1630915300000|2021-09-06 08:01:40|112.5|112.44|112.56|112.48|112.56|112.48|112.5|112.44|1316
1630915320000|2021-09-06 08:02:00|112.54||112.56||112.56||112.54||2198
1630915340000|2021-09-06 08:02:20|112.54||112.56||112.56||112.54||14161
1630915360000|2021-09-06 08:02:40|112.54||112.56||112.56||112.54||40
1630915380000|2021-09-06 08:03:00|112.54|112.5|112.66|112.58|112.66|112.58|112.54|112.5|12990
1630915390000|2021-09-06 08:03:10|112.68|112.6|112.64|112.56|112.7|112.6|112.64|112.56|0
1630915400000|2021-09-06 08:03:20|112.62||112.62||112.62||112.62||0
1630915420000|2021-09-06 08:03:40|||||||||5000
1630915440000|2021-09-06 08:04:00|112.66|112.58|112.66|112.6|112.66|112.62|112.66|112.58|10375
1630915450000|2021-09-06 08:04:10|112.64|112.58|112.6|112.52|112.64|112.58|112.58|112.52|588
1630915470000|2021-09-06 08:04:30|112.58|112.5|112.58|112.52|112.6|112.52|112.56|112.5|0
1630915480000|2021-09-06 08:04:40|112.56||112.58||112.58||112.56||0
1630915490000|2021-09-06 08:04:50|112.6|112.54|112.6|112.52|112.6|112.54|112.58|112.52|30
1630915500000|2021-09-06 08:05:00|112.62|112.54|112.64|112.58|112.64|112.58|112.62|112.54|0
1630915510000|2021-09-06 08:05:10|112.62|112.56|112.64|112.58|112.64|112.58|112.58|112.54|1468
1630915520000|2021-09-06 08:05:20|112.62|112.56|112.64|112.58|112.64|112.58|112.58|112.54|5681
1630915530000|2021-09-06 08:05:30||112.6||112.6||112.6||112.6|0
1630915550000|2021-09-06 08:05:50|112.62|112.58|112.62|112.58|112.64|112.58|112.6|112.56|20226
1630915560000|2021-09-06 08:06:00|112.64||112.64||112.64||112.62||0
1630915570000|2021-09-06 08:06:10|112.62||112.64||112.64||112.62||0
1630915580000|2021-09-06 08:06:20||112.6||112.58||112.6||112.58|447
1630915590000|2021-09-06 08:06:30|112.62||112.64||112.64||112.62||0
1630915600000|2021-09-06 08:06:40||112.6||112.6||112.6||112.6|0
1630915620000|2021-09-06 08:07:00|112.66|112.62|112.66|112.6|112.66|112.62|112.66|112.6|987
1630915640000|2021-09-06 08:07:20|112.64|112.58|112.64|112.58|112.64|112.58|112.6|112.56|833
1630915660000|2021-09-06 08:07:40|||||||||6215
1630915680000|2021-09-06 08:08:00|112.66|112.6|112.64|112.58|112.7|112.64|112.64|112.56|7829
1630915690000|2021-09-06 08:08:10|112.66|112.6|112.66|112.6|112.68|112.62|112.66|112.58|3500
1630915700000|2021-09-06 08:08:20|112.68|112.58|112.7|112.66|112.7|112.66|112.68|112.58|11501
1630915720000|2021-09-06 08:08:40|112.68|112.62|112.7|112.66|112.7|112.66|112.68|112.62|1483
1630915730000|2021-09-06 08:08:50|112.74|112.68|112.76|112.7|112.76|112.7|112.74|112.66|7775
1630915750000|2021-09-06 08:09:10|112.74||112.74||112.74||112.74||0
1630915760000|2021-09-06 08:09:20|112.72|112.68|112.72|112.68|112.72|112.68|112.7|112.66|238
1630915770000|2021-09-06 08:09:30|||||||||4856
1630915780000|2021-09-06 08:09:40|112.74||112.72||112.74||112.72||953
1630915790000|2021-09-06 08:09:50|||||||||873
1630915800000|2021-09-06 08:10:00|112.7|112.7|112.74|112.68|112.74|112.7|112.7|112.68|1754
1630915830000|2021-09-06 08:10:30||112.7||112.7||112.72||112.7|1650
1630915840000|2021-09-06 08:10:40|112.76|112.72|112.74|112.66|112.78|112.74|112.72|112.66|1401
1630915850000|2021-09-06 08:10:50|112.72|112.68|112.76|112.72|112.76|112.72|112.72|112.68|0
1630915860000|2021-09-06 08:11:00|112.78||112.78||112.78||112.76||0
1630915870000|2021-09-06 08:11:10||112.74||112.74||112.74||112.74|0
1630915880000|2021-09-06 08:11:20|112.8|112.76|112.8|112.74|112.8|112.76|112.78|112.74|11180
1630915890000|2021-09-06 08:11:30||112.76||112.76||112.76||112.76|0
1630915920000|2021-09-06 08:12:00|112.82|112.78|112.82|112.78|112.82|112.8|112.82|112.78|622
1630915960000|2021-09-06 08:12:40|112.8||112.82||112.82||112.8||25000
1630915970000|2021-09-06 08:12:50||112.8||112.78||112.8||112.78|2238
1630915980000|2021-09-06 08:13:00|112.86|112.8|112.82|112.78|112.88|112.8|112.8|112.78|5696
1630915990000|2021-09-06 08:13:10|112.84|112.8|112.86|112.8|112.86|112.8|112.84|112.8|8403
1630916010000|2021-09-06 08:13:30|||||||||1904
1630916020000|2021-09-06 08:13:40|112.84||112.84||112.84||112.84||130
1630916030000|2021-09-06 08:13:50|112.82|112.78|112.82|112.76|112.82|112.78|112.78|112.74|3789
1630916050000|2021-09-06 08:14:10|||||||||4403
1630916070000|2021-09-06 08:14:30|112.8|112.78|112.82|112.78|112.82|112.78|112.78|112.78|4
1630916090000|2021-09-06 08:14:50|112.8|112.76|112.82|112.76|112.82|112.76|112.8|112.76|0
1630916100000|2021-09-06 08:15:00|112.8|112.78|112.86|112.8|112.86|112.8|112.8|112.78|3176
1630916110000|2021-09-06 08:15:10|112.88|112.82|112.84|112.8|112.92|112.88|112.84|112.8|7789
1630916120000|2021-09-06 08:15:20|112.86||112.86||112.86||112.86||1000
1630916130000|2021-09-06 08:15:30|112.84||112.84||112.84||112.84||0
1630916140000|2021-09-06 08:15:40|112.82|112.78|112.82|112.76|112.84|112.78|112.8|112.76|1975
1630916150000|2021-09-06 08:15:50|112.84|112.78|112.82|112.8|112.86|112.8|112.82|112.76|0
1630916160000|2021-09-06 08:16:00|112.8|112.78|112.8|112.76|112.8|112.78|112.8|112.76|381
1630916170000|2021-09-06 08:16:10|112.78||112.8||112.8||112.78||0
1630916190000|2021-09-06 08:16:30|||||||||10000
1630916210000|2021-09-06 08:16:50|112.82|112.78|112.86|112.78|112.86|112.8|112.82|112.78|3130
1630916250000|2021-09-06 08:17:30|112.84||112.82||112.84||112.82||6108
1630916270000|2021-09-06 08:17:50|112.86|112.8|112.88|112.82|112.88|112.82|112.86|112.78|2020
1630916280000|2021-09-06 08:18:00|112.86|112.8|112.84|112.78|112.86|112.8|112.82|112.78|1938
1630916290000|2021-09-06 08:18:10|112.86|112.8|112.86|112.8|112.86|112.8|112.86|112.8|0
1630916300000|2021-09-06 08:18:20|||||||||190
1630916310000|2021-09-06 08:18:30|112.84||112.84||112.84||112.84||0
1630916320000|2021-09-06 08:18:40|112.82|112.82|112.84|112.82|112.86|112.84|112.82|112.8|570
1630916330000|2021-09-06 08:18:50|112.82|112.8|112.84|112.8|112.84|112.8|112.82|112.8|207
1630916340000|2021-09-06 08:19:00|112.82|112.78|112.8|112.76|112.82|112.78|112.78|112.76|481
1630916350000|2021-09-06 08:19:10|112.78|112.74|112.76|112.72|112.8|112.76|112.74|112.72|9525
1630916360000|2021-09-06 08:19:20|112.78||112.76||112.78||112.76||14
1630916380000|2021-09-06 08:19:40|112.78||112.78||112.78||112.76||510
1630916390000|2021-09-06 08:19:50|112.76|112.7|112.76|112.7|112.76|112.7|112.72|112.68|1976
1630916400000|2021-09-06 08:20:00||112.68||112.68||112.68||112.68|0
1630916420000|2021-09-06 08:20:20|112.74||112.72||112.74||112.72||0
1630916430000|2021-09-06 08:20:30|||||||||873
1630916440000|2021-09-06 08:20:40|112.7||112.7||112.72||112.7||0
1630916450000|2021-09-06 08:20:50|112.72|112.7|112.76|112.74|112.76|112.74|112.72|112.7|587
1630916460000|2021-09-06 08:21:00|112.74|112.72|112.72|112.68|112.76|112.74|112.72|112.68|3107
1630916470000|2021-09-06 08:21:10|112.74|112.7|112.74|112.7|112.74|112.72|112.74|112.7|3200
1630916480000|2021-09-06 08:21:20|112.72|112.68|112.72|112.66|112.72|112.68|112.7|112.66|604
1630916510000|2021-09-06 08:21:50|112.7|112.64|112.72|112.66|112.72|112.66|112.68|112.62|2918
1630916520000|2021-09-06 08:22:00|112.7||112.7||112.7||112.7||0
1630916540000|2021-09-06 08:22:20|112.72|112.68|112.74|112.68|112.74|112.7|112.72|112.68|876
1630916560000|2021-09-06 08:22:40|112.72||112.72||112.72||112.72||3000
1630916570000|2021-09-06 08:22:50|112.74|112.7|112.74|112.7|112.76|112.7|112.74|112.7|0
1630916580000|2021-09-06 08:23:00|112.76||112.76||112.76||112.76||0
1630916590000|2021-09-06 08:23:10|112.74|112.68|112.72|112.68|112.74|112.68|112.7|112.68|2238
1630916600000|2021-09-06 08:23:20|112.74||112.74||112.74||112.74||0
1630916640000|2021-09-06 08:24:00|112.76|112.7|112.76|112.7|112.76|112.7|112.76|112.7|867
1630916650000|2021-09-06 08:24:10|112.78|112.72|112.76|112.74|112.78|112.74|112.76|112.72|365
1630916660000|2021-09-06 08:24:20|||||||||5284
1630916680000|2021-09-06 08:24:40|112.74|112.72|112.74|112.72|112.74|112.72|112.74|112.7|5486
1630916700000|2021-09-06 08:25:00|112.76|112.7|112.76|112.72|112.76|112.72|112.76|112.7|1780
1630916720000|2021-09-06 08:25:20|112.74|112.7|112.7|112.66|112.74|112.7|112.68|112.66|6107
1630916740000|2021-09-06 08:25:40|112.68|112.62|112.68|112.64|112.7|112.64|112.66|112.62|2733
1630916750000|2021-09-06 08:25:50|||||||||1597
1630916780000|2021-09-06 08:26:20|112.66|112.62|112.66|112.62|112.66|112.62|112.64|112.62|1522
1630916790000|2021-09-06 08:26:30|112.64|112.58|112.62|112.58|112.64|112.58|112.62|112.56|0
1630916800000|2021-09-06 08:26:40|112.6|112.56|112.62|112.56|112.62|112.58|112.6|112.56|0
1630916810000|2021-09-06 08:26:50|||||||||3000
1630916820000|2021-09-06 08:27:00||112.58||112.56||112.58||112.56|0
1630916830000|2021-09-06 08:27:10|112.64|112.58|112.66|112.6|112.66|112.62|112.64|112.58|240
1630916840000|2021-09-06 08:27:20||112.62||112.62||112.62||112.62|0
1630916850000|2021-09-06 08:27:30||112.64||112.62||112.64||112.62|0
1630916860000|2021-09-06 08:27:40|112.68|112.64|112.7|112.66|112.7|112.66|112.68|112.64|299
1630916880000|2021-09-06 08:28:00||112.64||112.68||112.68||112.64|0
1630916890000|2021-09-06 08:28:10||112.66||112.66||112.66||112.66|230
1630916900000|2021-09-06 08:28:20|112.72|112.68|112.72|112.68|112.72|112.68|112.72|112.66|1362
1630916920000|2021-09-06 08:28:40||112.66||112.66||112.66||112.66|0
1630916940000|2021-09-06 08:29:00||112.68||112.68||112.68||112.68|0
1630916950000|2021-09-06 08:29:10|112.76|112.7|112.76|112.72|112.78|112.72|112.76|112.7|751
1630916960000|2021-09-06 08:29:20|112.78|112.74|112.72|112.68|112.78|112.74|112.72|112.68|2004
1630916980000|2021-09-06 08:29:40|112.74|112.7|112.74|112.7|112.74|112.72|112.74|112.7|3204
1630917000000|2021-09-06 08:30:00||112.68||112.7||112.7||112.68|0
1630917010000|2021-09-06 08:30:10|||||||||1500
1630917020000|2021-09-06 08:30:20||112.68||112.68||112.68||112.68|0
1630917030000|2021-09-06 08:30:30|112.72|112.66|112.68|112.62|112.72|112.66|112.66|112.62|6708
1630917040000|2021-09-06 08:30:40||112.6||112.62||112.62||112.6|10
1630917060000|2021-09-06 08:31:00|112.72|112.64|112.72|112.66|112.72|112.66|112.72|112.64|17
1630917070000|2021-09-06 08:31:10|112.74|112.68|112.76|112.72|112.76|112.72|112.74|112.68|3737
1630917090000|2021-09-06 08:31:30|112.78|112.74|112.78|112.74|112.78|112.74|112.78|112.74|0
1630917120000|2021-09-06 08:32:00|112.8|112.76|112.8|112.74|112.8|112.76|112.78|112.74|2359
1630917130000|2021-09-06 08:32:10|112.78|112.72|112.8|112.74|112.8|112.74|112.78|112.72|0
1630917140000|2021-09-06 08:32:20|112.78|112.72|112.72|112.7|112.78|112.72|112.72|112.7|9224
1630917150000|2021-09-06 08:32:30||112.68||112.7||112.7||112.66|11265
1630917160000|2021-09-06 08:32:40|112.74|112.72|112.74|112.7|112.74|112.72|112.74|112.7|360
1630917180000|2021-09-06 08:33:00|112.72|112.66|112.7|112.64|112.72|112.66|112.7|112.64|3136
1630917190000|2021-09-06 08:33:10||112.66||112.64||112.66||112.64|0
1630917200000|2021-09-06 08:33:20|112.68|112.66|112.66|112.62|112.68|112.66|112.66|112.62|5328
1630917210000|2021-09-06 08:33:30|112.68|112.64|112.7|112.66|112.7|112.68|112.68|112.64|0
1630917220000|2021-09-06 08:33:40||112.68||112.68||112.68||112.68|0
1630917230000|2021-09-06 08:33:50|||||||||12
1630917240000|2021-09-06 08:34:00|112.74|112.7|112.74|112.7|112.74|112.7|112.74|112.68|22
1630917250000|2021-09-06 08:34:10||112.68||112.7||112.72||112.68|0
1630917270000|2021-09-06 08:34:30||112.72||112.72||112.72||112.72|0
1630917280000|2021-09-06 08:34:40|112.78|112.74|112.8|112.74|112.8|112.76|112.78|112.74|250
1630917290000|2021-09-06 08:34:50|112.78||112.78||112.8||112.78||0
1630917300000|2021-09-06 08:35:00|112.8||112.8||112.8||112.8||0
1630917310000|2021-09-06 08:35:10|112.78||112.8||112.8||112.78||0
1630917320000|2021-09-06 08:35:20|112.78||112.8||112.8||112.78||0
1630917330000|2021-09-06 08:35:30||112.76||112.76||112.76||112.76|0
1630917350000|2021-09-06 08:35:50|112.78|112.74|112.8|112.76|112.8|112.76|112.78|112.74|11170
1630917360000|2021-09-06 08:36:00|112.82|112.78|112.8|112.76|112.82|112.8|112.8|112.76|3683
1630917370000|2021-09-06 08:36:10|112.82||112.8||112.82||112.8||7609
1630917380000|2021-09-06 08:36:20|112.82||112.82||112.82||112.82||0
1630917390000|2021-09-06 08:36:30|112.84|112.78|112.82|112.78|112.84|112.82|112.8|112.76|26959
1630917400000|2021-09-06 08:36:40|||||||||3810
1630917410000|2021-09-06 08:36:50|112.84|112.8|112.86|112.8|112.86|112.84|112.84|112.8|20884
1630917420000|2021-09-06 08:37:00|112.84|112.78|112.8|112.76|112.84|112.8|112.78|112.76|11182
1630917430000|2021-09-06 08:37:10|112.78|112.74|112.78|112.76|112.78|112.76|112.76|112.74|19357
1630917440000|2021-09-06 08:37:20|112.8|112.78|112.8|112.76|112.82|112.78|112.8|112.76|2632
1630917450000|2021-09-06 08:37:30|||||||||436
1630917480000|2021-09-06 08:38:00|112.82|112.78|112.82|112.78|112.84|112.78|112.82|112.78|5
1630917500000|2021-09-06 08:38:20|||||||||77
1630917510000|2021-09-06 08:38:30|112.84|112.8|112.86|112.82|112.88|112.82|112.84|112.8|219
1630917520000|2021-09-06 08:38:40||112.8||112.78||112.8||112.78|0
1630917530000|2021-09-06 08:38:50|112.84|112.8|112.84|112.8|112.84|112.82|112.84|112.8|2000
1630917540000|2021-09-06 08:39:00|112.82|112.78|112.84|112.78|112.84|112.78|112.8|112.78|1957
1630917550000|2021-09-06 08:39:10|112.82||112.84||112.84||112.82||1000
1630917560000|2021-09-06 08:39:20||112.8||112.8||112.8||112.8|0
1630917570000|2021-09-06 08:39:30|112.86|112.82|112.86|112.82|112.86|112.82|112.86|112.82|0
1630917580000|2021-09-06 08:39:40|112.88|112.84|112.88|112.84|112.88|112.84|112.88|112.82|0
1630917590000|2021-09-06 08:39:50|112.9|112.86|112.9|112.84|112.9|112.86|112.9|112.84|1001
1630917600000|2021-09-06 08:40:00|112.92|112.86|112.94|112.9|112.94|112.9|112.92|112.86|4349
1630917610000|2021-09-06 08:40:10|112.96|112.92|112.96|112.92|112.96|112.92|112.96|112.92|0
1630917630000|2021-09-06 08:40:30|112.98|112.94|112.96|112.92|113.02|112.96|112.94|112.92|11070
1630917640000|2021-09-06 08:40:40|112.94|112.9|112.96|112.92|112.96|112.92|112.92|112.88|10786
1630917650000|2021-09-06 08:40:50|112.94|112.94|113.04|113|113.06|113|112.94|112.92|44837
1630917660000|2021-09-06 08:41:00|113.02|112.98|113.02|112.98|113.02|113|113|112.96|12920
1630917670000|2021-09-06 08:41:10|113|112.96|113|112.96|113|112.98|112.98|112.96|2137
1630917690000|2021-09-06 08:41:30|113.02|112.98|113.04|113|113.06|113.02|113.02|112.98|4174
1630917700000|2021-09-06 08:41:40|113.06|113.02|113.02|112.98|113.06|113.02|113|112.98|18897
1630917710000|2021-09-06 08:41:50|113.04|113|113.1|113.04|113.12|113.04|113.02|113|266
1630917720000|2021-09-06 08:42:00|113.08|113.02|113.08|113.04|113.08|113.04|113.08|113.02|4620
1630917740000|2021-09-06 08:42:20|113.06||113.06||113.06||113.06||0
1630917770000|2021-09-06 08:42:50|||||||||224
1630917780000|2021-09-06 08:43:00|113.04|113.02|113.04|113|113.04|113.02|113.04|113|1208
1630917790000|2021-09-06 08:43:10|113.06|113.02|113.08|113.04|113.08|113.04|113.06|113.02|3619
1630917810000|2021-09-06 08:43:30|113.1|113.06|113.14|113.1|113.14|113.12|113.1|113.06|2598
1630917830000|2021-09-06 08:43:50|113.16|113.12|113.16|113.1|113.18|113.12|113.16|113.1|0
1630917840000|2021-09-06 08:44:00|113.18|113.12|113.18|113.12|113.18|113.14|113.18|113.12|3375
1630917850000|2021-09-06 08:44:10||113.14||113.12||113.14||113.12|2
1630917860000|2021-09-06 08:44:20|||||||||963
1630917870000|2021-09-06 08:44:30||113.14||113.14||113.14||113.14|0
1630917880000|2021-09-06 08:44:40|113.16|113.12|113.16|113.12|113.18|113.12|113.14|113.12|8555
1630917900000|2021-09-06 08:45:00|113.18|113.14|113.2|113.16|113.2|113.16|113.18|113.14|9470
1630917940000|2021-09-06 08:45:40|113.18|113.14|113.26|113.22|113.28|113.22|113.14|113.1|13852
1630917950000|2021-09-06 08:45:50|113.24|113.2|113.22|113.2|113.24|113.2|113.22|113.16|2023
1630917960000|2021-09-06 08:46:00|113.2|113.14|113.1|113.06|113.2|113.16|113.08|113.04|3047
1630917970000|2021-09-06 08:46:10|113.12|113.08|113.16|113.1|113.16|113.12|113.12|113.08|11723
1630917980000|2021-09-06 08:46:20|113.14|113.08|113.14|113.1|113.14|113.1|113.14|113.08|0
1630917990000|2021-09-06 08:46:30|113.12|113.08|113.12|113.08|113.12|113.08|113.12|113.08|238
1630918010000|2021-09-06 08:46:50|113.1|113.1|113.1|113.06|113.1|113.1|113.1|113.06|759
1630918020000|2021-09-06 08:47:00|113.12|113.08|113.16|113.1|113.16|113.1|113.12|113.08|4265
1630918080000|2021-09-06 08:48:00|113.14|113.08|113.1|113.04|113.14|113.08|113.08|113.02|11737
1630918090000|2021-09-06 08:48:10|113.08|113.06|113.12|113.06|113.12|113.08|113.08|113.06|4288
1630918120000|2021-09-06 08:48:40|113.1|113.08|113.08|113.04|113.1|113.08|113.08|113.04|626
1630918150000|2021-09-06 08:49:10|113.1||113.08||113.1||113.08||0
1630918160000|2021-09-06 08:49:20|113.1|113.06|113.12|113.06|113.16|113.14|113.08|113.04|16559
1630918170000|2021-09-06 08:49:30|||||||||2000
1630918180000|2021-09-06 08:49:40|113.1|113.08|113.16|113.12|113.16|113.12|113.1|113.06|10
1630918190000|2021-09-06 08:49:50|113.18|113.14|113.22|113.16|113.24|113.18|113.18|113.12|8257
1630918200000|2021-09-06 08:50:00|113.18|113.14|113.14|113.1|113.2|113.16|113.12|113.06|30291
1630918210000|2021-09-06 08:50:10|113.12|113.08|113.1|113.04|113.12|113.08|113.08|113.04|5173
1630918220000|2021-09-06 08:50:20|113.12|113.06|113.1|113.08|113.14|113.08|113.1|113.06|158
1630918230000|2021-09-06 08:50:30|113.12||113.12||113.12||113.12||0
1630918250000|2021-09-06 08:50:50|113.1||113.12||113.12||113.1||70
1630918270000|2021-09-06 08:51:10||113.1||113.1||113.1||113.1|0
1630918280000|2021-09-06 08:51:20|113.16|113.12|113.18|113.14|113.2|113.14|113.16|113.12|11
1630918310000|2021-09-06 08:51:50|||||||||5000
1630918320000|2021-09-06 08:52:00|113.2|113.16|113.18|113.14|113.2|113.16|113.18|113.14|0
1630918340000|2021-09-06 08:52:20|113.16|113.12|113.14|113.08|113.16|113.12|113.12|113.08|6255
1630918350000|2021-09-06 08:52:30|113.12|113.06|113.14|113.08|113.14|113.08|113.06|113.04|1447
1630918370000|2021-09-06 08:52:50|113.12|113.06|113.06|113.04|113.12|113.06|113.06|113.04|2722
1630918380000|2021-09-06 08:53:00|113.08|113.02|113.06|113.02|113.08|113.02|113.06|113.02|238
1630918390000|2021-09-06 08:53:10|113.04|113|113.02|113|113.04|113|113.02|113|4629
1630918400000|2021-09-06 08:53:20|||||||||1320
1630918410000|2021-09-06 08:53:30|113.04|112.98|113.04|112.98|113.06|113|113.04|112.98|3
1630918420000|2021-09-06 08:53:40|113.02|113|113.02|113|113.02|113|113.02|113|0
1630918430000|2021-09-06 08:53:50|113.04|112.98|112.98|112.92|113.04|112.98|112.98|112.92|238
1630918440000|2021-09-06 08:54:00|113|112.94|112.98|112.92|113|112.94|112.98|112.9|0
1630918450000|2021-09-06 08:54:10|113.02|112.94|113.02|112.96|113.04|112.98|112.98|112.94|15
1630918460000|2021-09-06 08:54:20|113|112.94|112.98|112.94|113|112.94|112.98|112.94|12
1630918480000|2021-09-06 08:54:40|113|112.96|113.02|113|113.02|113|113|112.96|17163
1630918490000|2021-09-06 08:54:50||112.98||112.98||112.98||112.98|0
1630918500000|2021-09-06 08:55:00||113||112.98||113||112.98|0
1630918510000|2021-09-06 08:55:10|113.04|113|113.06|113.02|113.1|113.04|113.04|112.98|3500
1630918520000|2021-09-06 08:55:20|113.04|113|113.04|112.98|113.04|113|113.04|112.98|1433
1630918530000|2021-09-06 08:55:30||113||113||113||113|0
1630918540000|2021-09-06 08:55:40||112.98||112.98||113||112.98|0
1630918550000|2021-09-06 08:55:50|||||||||4000
1630918560000|2021-09-06 08:56:00||113||112.98||113||112.98|0
1630918580000|2021-09-06 08:56:20|113.06|113|113.08|113.02|113.08|113.02|113.06|113|112
1630918590000|2021-09-06 08:56:30|113.06||113.08||113.08||113.06||100
1630918600000|2021-09-06 08:56:40|113.06||113.06||113.06||113.06||1000
1630918610000|2021-09-06 08:56:50|113.08||113.06||113.08||113.06||0
1630918620000|2021-09-06 08:57:00|113.08|113|113.06|113|113.08|113.02|113.02|112.98|4085
1630918660000|2021-09-06 08:57:40|||||||||212
1630918680000|2021-09-06 08:58:00|113.08|113.02|113.14|113.08|113.16|113.1|113.08|113.02|1534
1630918700000|2021-09-06 08:58:20|113.12|113.06|113.1|113.04|113.12|113.06|113.08|113.02|238
1630918710000|2021-09-06 08:58:30|113.08|113.02|113.08|113.02|113.08|113.04|113.08|113.02|0
1630918720000|2021-09-06 08:58:40||113.04||113.04||113.04||113.04|0
1630918730000|2021-09-06 08:58:50|113.1|113.06|113.14|113.06|113.14|113.06|113.1|113.06|10930
1630918740000|2021-09-06 08:59:00|||||||||95
1630918750000|2021-09-06 08:59:10|113.12||113.12||113.12||113.12||0
1630918760000|2021-09-06 08:59:20|113.1|113.04|113.12|113.06|113.12|113.06|113.1|113.04|0
1630918770000|2021-09-06 08:59:30|113.14||113.14||113.14||113.14||0
1630918780000|2021-09-06 08:59:40||113.08||113.1||113.1||113.08|0
1630918790000|2021-09-06 08:59:50|||||||||200
1630918810000|2021-09-06 09:00:10|||||||||5000
1630918830000|2021-09-06 09:00:30|113.12|113.08|113.12|113.1|113.12|113.1|113.1|113.08|6236
1630918840000|2021-09-06 09:00:40|113.14|113.08|113.14|113.12|113.14|113.12|113.12|113.06|1336
1630918850000|2021-09-06 09:00:50|113.18|113.14|113.18|113.14|113.2|113.16|113.18|113.14|16889
1630918860000|2021-09-06 09:01:00|113.2|113.16|113.2|113.18|113.2|113.18|113.2|113.16|2053
1630918870000|2021-09-06 09:01:10|113.24|113.2|113.24|113.18|113.26|113.2|113.24|113.18|618
1630918880000|2021-09-06 09:01:20|113.22|113.16|113.18|113.14|113.22|113.16|113.18|113.14|1537
1630918890000|2021-09-06 09:01:30|||||||||7799
1630918900000|2021-09-06 09:01:40|113.2|113.12|113.16|113.1|113.2|113.12|113.14|113.08|1161
1630918910000|2021-09-06 09:01:50||113.12||113.12||113.12||113.1|0
1630918920000|2021-09-06 09:02:00||113.1||113.1||113.12||113.1|0
1630918930000|2021-09-06 09:02:10|113.14|113.08|113.14|113.08|113.16|113.08|113.14|113.08|0
1630918950000|2021-09-06 09:02:30|113.16|113.1|113.18|113.1|113.18|113.12|113.16|113.1|10
1630918960000|2021-09-06 09:02:40|113.16|113.12|113.16|113.12|113.16|113.12|113.16|113.1|0
1630918970000|2021-09-06 09:02:50|113.18|113.14|113.16|113.12|113.18|113.14|113.16|113.12|4470
1630918980000|2021-09-06 09:03:00|113.18|113.14|113.18|113.14|113.18|113.14|113.18|113.14|2657
1630918990000|2021-09-06 09:03:10|113.16|113.12|113.12|113.08|113.16|113.12|113.12|113.08|476
1630919010000|2021-09-06 09:03:30|113.14|113.1|113.18|113.12|113.18|113.14|113.14|113.1|382
1630919020000|2021-09-06 09:03:40|113.16|113.14|113.16|113.1|113.16|113.14|113.16|113.1|238
1630919030000|2021-09-06 09:03:50|113.14||113.14||113.16||113.14||0
1630919040000|2021-09-06 09:04:00|113.16||113.16||113.16||113.16||0
1630919050000|2021-09-06 09:04:10|113.14||113.14||113.14||113.14||0
1630919080000|2021-09-06 09:04:40|113.16|113.12|113.18|113.12|113.2|113.14|113.16|113.12|4056
1630919090000|2021-09-06 09:04:50|113.16|113.1|113.16|113.12|113.16|113.12|113.14|113.1|5913
1630919100000|2021-09-06 09:05:00|113.14|113.14|113.16|113.12|113.18|113.14|113.14|113.1|33531
1630919110000|2021-09-06 09:05:10|113.14|113.14|113.16|113.12|113.18|113.14|113.14|113.12|51
1630919140000|2021-09-06 09:05:40|113.14|113.1|113.12|113.08|113.14|113.1|113.12|113.08|3145
1630919150000|2021-09-06 09:05:50|||||||||1300
1630919160000|2021-09-06 09:06:00|113.1|113.06|113.14|113.08|113.14|113.1|113.08|113.06|6738
1630919170000|2021-09-06 09:06:10||113.1||113.1||113.1||113.1|0
1630919180000|2021-09-06 09:06:20|113.12|113.08|113.14|113.08|113.14|113.08|113.08|113.06|6678
1630919190000|2021-09-06 09:06:30|113.16|113.1|113.16|113.1|113.16|113.12|113.16|113.1|20
1630919220000|2021-09-06 09:07:00|113.18|113.12|113.18|113.12|113.18|113.14|113.18|113.12|449
1630919230000|2021-09-06 09:07:10||113.14||113.14||113.14||113.12|0
1630919240000|2021-09-06 09:07:20||113.12||113.14||113.14||113.12|11914
1630919250000|2021-09-06 09:07:30|113.16|113.12|113.16|113.12|113.16|113.14|113.16|113.12|3219
1630919270000|2021-09-06 09:07:50||113.14||113.12||113.14||113.12|48
1630919280000|2021-09-06 09:08:00|113.14|113.1|113.12|113.08|113.14|113.1|113.1|113.08|8909
1630919290000|2021-09-06 09:08:10|113.14|113.1|113.18|113.14|113.18|113.14|113.14|113.1|120
1630919300000|2021-09-06 09:08:20||113.12||113.14||113.14||113.12|100
1630919330000|2021-09-06 09:08:50|||||||||9662
1630919340000|2021-09-06 09:09:00||113.16||113.16||113.16||113.16|50
1630919350000|2021-09-06 09:09:10||113.14||113.14||113.14||113.14|0
1630919360000|2021-09-06 09:09:20|113.2|113.16|113.22|113.18|113.22|113.18|113.2|113.16|2134
1630919370000|2021-09-06 09:09:30|113.24|113.16|113.2|113.14|113.24|113.18|113.2|113.14|0
1630919380000|2021-09-06 09:09:40|113.22|113.16|113.22|113.16|113.22|113.16|113.22|113.16|0
1630919390000|2021-09-06 09:09:50||113.14||113.16||113.16||113.14|10
1630919400000|2021-09-06 09:10:00|113.2|113.14|113.22|113.16|113.22|113.16|113.18|113.14|2032
1630919430000|2021-09-06 09:10:30||113.18||113.2||113.2||113.18|0
1630919440000|2021-09-06 09:10:40|||||||||9222
1630919460000|2021-09-06 09:11:00|||||||||55
1630919480000|2021-09-06 09:11:20||113.18||113.2||113.2||113.18|2588
1630919500000|2021-09-06 09:11:40|113.2|113.18|113.22|113.2|113.22|113.2|113.2|113.18|28697
1630919520000|2021-09-06 09:12:00|113.2|113.18|113.2|113.16|113.22|113.2|113.18|113.16|2110
1630919530000|2021-09-06 09:12:10|113.18||113.2||113.2||113.18||6143
1630919540000|2021-09-06 09:12:20|113.22|113.18|113.2|113.16|113.22|113.18|113.2|113.16|12405
1630919550000|2021-09-06 09:12:30|113.22||113.2||113.22||113.2||5
1630919560000|2021-09-06 09:12:40|113.18|113.14|113.16|113.12|113.18|113.14|113.14|113.12|11152
1630919590000|2021-09-06 09:13:10|113.14|113.1|113.12|113.1|113.14|113.12|113.12|113.1|4248
1630919600000|2021-09-06 09:13:20|113.1|113.08|113.1|113.06|113.1|113.08|113.1|113.04|912
1630919610000|2021-09-06 09:13:30||113.08||113.08||113.08||113.08|0
1630919630000|2021-09-06 09:13:50|||||||||19
1630919650000|2021-09-06 09:14:10|113.12|113.1|113.16|113.1|113.16|113.12|113.12|113.08|255
1630919680000|2021-09-06 09:14:40|||||||||4828
1630919690000|2021-09-06 09:14:50|113.14||113.14||113.14||113.14||0
1630919700000|2021-09-06 09:15:00|113.16|113.12|113.18|113.14|113.2|113.14|113.16|113.12|784
1630919710000|2021-09-06 09:15:10|113.16|113.12|113.18|113.14|113.18|113.14|113.16|113.12|0
1630919720000|2021-09-06 09:15:20|113.16|113.12|113.14|113.1|113.16|113.12|113.14|113.1|2080
1630919730000|2021-09-06 09:15:30|113.12||113.12||113.12||113.12||0
1630919750000|2021-09-06 09:15:50|113.1|113.08|113.16|113.1|113.16|113.1|113.1|113.06|4858
1630919760000|2021-09-06 09:16:00|113.14||113.14||113.14||113.14||0
1630919770000|2021-09-06 09:16:10|113.12||113.14||113.14||113.12||0
1630919780000|2021-09-06 09:16:20|113.16||113.16||113.16||113.16||50
1630919800000|2021-09-06 09:16:40|113.14|113.12|113.14|113.1|113.14|113.12|113.14|113.1|0
1630919810000|2021-09-06 09:16:50|113.16|113.08|113.08|113.04|113.16|113.08|113.06|113|5790
1630919820000|2021-09-06 09:17:00|113.1|113.06|113.1|113.06|113.1|113.06|113.1|113.04|100
1630919830000|2021-09-06 09:17:10||113.04||113.04||113.04||113.04|0
1630919840000|2021-09-06 09:17:20|113.08|113.06|113.08|113.04|113.1|113.06|113.06|113.04|0
1630919860000|2021-09-06 09:17:40|113.06|113|113.1|113.04|113.1|113.08|113.04|113|19940
1630919870000|2021-09-06 09:17:50|113.12|113.06|113.16|113.12|113.18|113.12|113.1|113.06|2999
1630919880000|2021-09-06 09:18:00|113.14|113.1|113.12|113.1|113.14|113.1|113.12|113.1|9663
1630919910000|2021-09-06 09:18:30|113.14|113.12|113.18|113.14|113.18|113.14|113.14|113.12|65
1630919940000|2021-09-06 09:19:00||113.16||113.14||113.16||113.14|0
1630919950000|2021-09-06 09:19:10|113.2|113.16|113.24|113.2|113.24|113.2|113.2|113.16|10224
1630919970000|2021-09-06 09:19:30|113.22|113.18|113.22|113.16|113.22|113.18|113.2|113.16|10224
1630919980000|2021-09-06 09:19:40||113.18||113.18||113.18||113.18|0
1630919990000|2021-09-06 09:19:50|113.18|113.16|113.16|113.12|113.22|113.16|113.14|113.12|18361
1630920000000|2021-09-06 09:20:00|113.14||113.18||113.18||113.14||0
1630920010000|2021-09-06 09:20:10|||||||||2028
1630920020000|2021-09-06 09:20:20|||||||||698
1630920030000|2021-09-06 09:20:30|113.16|113.14|113.18|113.14|113.18|113.14|113.16|113.14|1317
1630920060000|2021-09-06 09:21:00|113.2|113.16|113.16|113.12|113.22|113.16|113.16|113.12|17615
1630920070000|2021-09-06 09:21:10|113.18|113.14|113.18|113.14|113.18|113.14|113.18|113.14|0
1630920090000|2021-09-06 09:21:30|113.2|113.16|113.22|113.2|113.22|113.2|113.2|113.14|0
1630920110000|2021-09-06 09:21:50|||||||||10534
1630920130000|2021-09-06 09:22:10|113.24|113.22|113.24|113.22|113.26|113.22|113.24|113.2|304
1630920150000|2021-09-06 09:22:30|||||||||3563
1630920210000|2021-09-06 09:23:30|113.26|113.24|113.32|113.28|113.34|113.28|113.26|113.24|2699
1630920220000|2021-09-06 09:23:40|113.3|113.26|113.32|113.3|113.32|113.3|113.28|113.24|8044
1630920250000|2021-09-06 09:24:10|113.3|113.28|113.3|113.26|113.32|113.28|113.28|113.26|6098
1630920260000|2021-09-06 09:24:20|113.32|113.28|113.32|113.28|113.32|113.28|113.32|113.28|0
1630920320000|2021-09-06 09:25:20|113.3|113.26|113.32|113.3|113.32|113.3|113.26|113.24|28023
1630920370000|2021-09-06 09:26:10|113.3|113.28|113.3|113.26|113.32|113.3|113.3|113.26|491
1630920380000|2021-09-06 09:26:20|113.32|113.28|113.32|113.3|113.32|113.3|113.32|113.28|902
1630920390000|2021-09-06 09:26:30|113.3|113.28|113.3|113.26|113.3|113.28|113.3|113.26|865
1630920400000|2021-09-06 09:26:40|113.28||113.28||113.28||113.28||0
1630920410000|2021-09-06 09:26:50|||||||||152
1630920420000|2021-09-06 09:27:00|||||||||539
1630920460000|2021-09-06 09:27:40|113.3|113.28|113.32|113.28|113.32|113.3|113.3|113.28|12608
1630920490000|2021-09-06 09:28:10|113.34|113.3|113.34|113.28|113.4|113.32|113.34|113.28|15194
1630920500000|2021-09-06 09:28:20|113.32||113.32||113.32||113.32||400
1630920520000|2021-09-06 09:28:40|113.34||113.32||113.34||113.32||0
1630920580000|2021-09-06 09:29:40|113.3|113.3|113.32|113.28|113.32|113.3|113.3|113.28|2019
1630920600000|2021-09-06 09:30:00||113.3||113.3||113.3||113.3|49
1630920630000|2021-09-06 09:30:30|||||||||871
1630920650000|2021-09-06 09:30:50|113.34|113.32|113.4|113.36|113.4|113.36|113.34|113.32|46527
1630920660000|2021-09-06 09:31:00||113.38||113.38||113.38||113.38|0
1630920670000|2021-09-06 09:31:10|113.38|113.36|113.4|113.34|113.4|113.36|113.38|113.34|6875
1630920680000|2021-09-06 09:31:20|113.38|113.36|113.4|113.36|113.44|113.4|113.38|113.36|6048
1630920690000|2021-09-06 09:31:30|113.42|113.38|113.42|113.4|113.42|113.4|113.42|113.38|2570
1630920710000|2021-09-06 09:31:50|||||||||6236
1630920720000|2021-09-06 09:32:00|113.44|113.42|113.44|113.4|113.44|113.42|113.44|113.4|1498
1630920730000|2021-09-06 09:32:10|113.46|113.42|113.5|113.46|113.52|113.46|113.46|113.4|2783
1630920740000|2021-09-06 09:32:20|||||||||5252
1630920750000|2021-09-06 09:32:30|||||||||256
1630920780000|2021-09-06 09:33:00|113.48|113.44|113.46|113.42|113.48|113.44|113.44|113.4|16694
1630920790000|2021-09-06 09:33:10|113.44|113.4|113.44|113.4|113.44|113.4|113.44|113.4|4346
1630920800000|2021-09-06 09:33:20|113.42|113.38|113.42|113.4|113.44|113.4|113.4|113.34|558
1630920840000|2021-09-06 09:34:00|113.4|113.36|113.34|113.3|113.4|113.36|113.32|113.3|19347
1630920850000|2021-09-06 09:34:10|113.36|113.32|113.36|113.32|113.36|113.32|113.36|113.32|20
1630920860000|2021-09-06 09:34:20|113.34|113.3|113.34|113.3|113.34|113.3|113.34|113.28|1738
1630920870000|2021-09-06 09:34:30|113.36|113.32|113.34|113.3|113.36|113.32|113.34|113.3|3836
1630920900000|2021-09-06 09:35:00|113.32|113.28|113.34|113.28|113.34|113.28|113.3|113.26|256
1630920920000|2021-09-06 09:35:20||113.3||113.3||113.32||113.3|8769
1630920930000|2021-09-06 09:35:30||113.28||113.28||113.28||113.28|0
1630920960000|2021-09-06 09:36:00|113.36|113.3|113.34|113.3|113.38|113.32|113.34|113.3|1776
1630920970000|2021-09-06 09:36:10||113.28||113.28||113.28||113.28|0
1630920980000|2021-09-06 09:36:20|||||||||27000
1630921010000|2021-09-06 09:36:50||113.3||113.3||113.3||113.3|0
1630921020000|2021-09-06 09:37:00|113.32|113.28|113.32|113.28|113.32|113.28|113.32|113.28|1938
1630921030000|2021-09-06 09:37:10||113.3||113.3||113.3||113.3|0
1630921040000|2021-09-06 09:37:20|113.34||113.34||113.34||113.34||0
1630921070000|2021-09-06 09:37:50|113.32|113.28|113.32|113.26|113.32|113.28|113.3|113.26|779
1630921080000|2021-09-06 09:38:00|113.34|113.28|113.4|113.36|113.4|113.36|113.34|113.28|1040
1630921090000|2021-09-06 09:38:10|113.38|113.34|113.34|113.28|113.38|113.34|113.34|113.28|1612
1630921100000|2021-09-06 09:38:20|113.36|113.3|113.36|113.3|113.36|113.3|113.36|113.3|0
1630921110000|2021-09-06 09:38:30|||||||||4592
1630921130000|2021-09-06 09:38:50|113.38|113.32|113.4|113.34|113.4|113.34|113.38|113.32|153
1630921140000|2021-09-06 09:39:00||113.36||113.36||113.36||113.36|0
1630921160000|2021-09-06 09:39:20|||||||||100
1630921180000|2021-09-06 09:39:40|113.42|113.38|113.44|113.38|113.44|113.38|113.42|113.38|14
1630921200000|2021-09-06 09:40:00|113.4|113.4|113.44|113.4|113.44|113.4|113.4|113.38|3800
1630921220000|2021-09-06 09:40:20|113.42|113.42|113.42|113.4|113.42|113.42|113.42|113.4|248
1630921230000|2021-09-06 09:40:30|113.4|113.38|113.42|113.38|113.42|113.38|113.4|113.38|380
1630921260000|2021-09-06 09:41:00|113.44|113.4|113.46|113.4|113.46|113.4|113.44|113.4|40
1630921310000|2021-09-06 09:41:50|113.44|113.38|113.42|113.38|113.44|113.4|113.42|113.38|0
1630921320000|2021-09-06 09:42:00||113.36||113.38||113.38||113.36|1738
1630921330000|2021-09-06 09:42:10||113.4||113.4||113.4||113.4|27115
1630921360000|2021-09-06 09:42:40|||||||||925
1630921380000|2021-09-06 09:43:00|113.44|113.42|113.46|113.44|113.46|113.44|113.44|113.42|1062
1630921410000|2021-09-06 09:43:30|||||||||186
1630921420000|2021-09-06 09:43:40|113.44|113.42|113.42|113.4|113.44|113.42|113.42|113.4|476
1630921430000|2021-09-06 09:43:50|113.4|113.38|113.42|113.38|113.42|113.38|113.4|113.38|2158
1630921440000|2021-09-06 09:44:00|113.44|113.4|113.42|113.38|113.44|113.4|113.42|113.38|0
1630921490000|2021-09-06 09:44:50|113.4|113.36|113.4|113.36|113.4|113.36|113.38|113.36|5972
1630921500000|2021-09-06 09:45:00|113.42|113.38|113.42|113.36|113.42|113.38|113.4|113.36|0
1630921510000|2021-09-06 09:45:10|113.44|113.38|113.44|113.4|113.46|113.42|113.44|113.38|329
1630921540000|2021-09-06 09:45:40||113.42||113.42||113.42||113.42|0
1630921550000|2021-09-06 09:45:50|113.46|113.44|113.56|113.52|113.56|113.52|113.46|113.44|17054
1630921560000|2021-09-06 09:46:00|113.58|113.54|113.58|113.54|113.66|113.58|113.58|113.52|23170
1630921580000|2021-09-06 09:46:20|||||||||2171
1630921590000|2021-09-06 09:46:30|113.6|113.56|113.64|113.58|113.64|113.58|113.6|113.54|4390
1630921610000|2021-09-06 09:46:50|||||||||880
1630921630000|2021-09-06 09:47:10||113.6||113.6||113.6||113.6|4389
1630921640000|2021-09-06 09:47:20|113.66|113.62|113.7|113.66|113.7|113.66|113.66|113.62|4349
1630921650000|2021-09-06 09:47:30|113.72|113.68|113.7|113.66|113.72|113.68|113.7|113.66|4614
1630921670000|2021-09-06 09:47:50|||||||||1272
1630921680000|2021-09-06 09:48:00|||||||||10333
1630921710000|2021-09-06 09:48:30||113.68||113.64||113.68||113.64|5479
1630921720000|2021-09-06 09:48:40|||||||||5682
1630921740000|2021-09-06 09:49:00|113.72|113.66|113.8|113.74|113.82|113.74|113.72|113.66|2939
1630921750000|2021-09-06 09:49:10|113.78|113.7|113.74|113.72|113.8|113.74|113.74|113.7|492
1630921760000|2021-09-06 09:49:20|113.76|113.74|113.82|113.76|113.82|113.76|113.76|113.74|54
1630921770000|2021-09-06 09:49:30|113.84|113.78|113.84|113.78|113.86|113.78|113.82|113.78|775
1630921790000|2021-09-06 09:49:50|113.86|113.8|113.86|113.8|113.86|113.8|113.84|113.78|40
1630921800000|2021-09-06 09:50:00|||||||||834
1630921810000|2021-09-06 09:50:10|113.84|113.78|113.82|113.78|113.84|113.78|113.82|113.78|5400
1630921860000|2021-09-06 09:51:00|113.84|113.8|113.86|113.8|113.86|113.82|113.84|113.8|3548
1630921870000|2021-09-06 09:51:10|113.84|113.78|113.82|113.78|113.84|113.78|113.82|113.78|1479
1630921880000|2021-09-06 09:51:20|113.84|113.8|113.84|113.8|113.86|113.8|113.84|113.78|4348
1630921910000|2021-09-06 09:51:50|||||||||1000
1630921920000|2021-09-06 09:52:00|113.86|113.82|113.88|113.82|113.88|113.84|113.86|113.8|2470
1630921930000|2021-09-06 09:52:10|113.86|113.84|113.86|113.82|113.88|113.84|113.84|113.82|1738
1630921950000|2021-09-06 09:52:30|113.84|113.8|113.84|113.8|113.84|113.8|113.82|113.8|7847
1630921980000|2021-09-06 09:53:00|113.82|113.78|113.78|113.76|113.82|113.78|113.78|113.76|11384
1630921990000|2021-09-06 09:53:10|||||||||8
1630922000000|2021-09-06 09:53:20|113.76|113.74|113.76|113.72|113.78|113.74|113.76|113.72|19412
1630922010000|2021-09-06 09:53:30||113.74||113.74||113.74||113.74|0
1630922020000|2021-09-06 09:53:40|113.78|113.72|113.74|113.68|113.78|113.72|113.72|113.68|21398
1630922030000|2021-09-06 09:53:50||113.7||113.7||113.7||113.7|0
1630922050000|2021-09-06 09:54:10|113.72||113.72||113.72||113.72||0
1630922060000|2021-09-06 09:54:20|113.7|113.68|113.68|113.64|113.7|113.68|113.68|113.62|23127
1630922070000|2021-09-06 09:54:30|113.66|113.6|113.66|113.62|113.66|113.62|113.66|113.6|0
1630922090000|2021-09-06 09:54:50|113.68|113.64|113.66|113.64|113.68|113.64|113.66|113.64|2323
1630922100000|2021-09-06 09:55:00|113.68|113.66|113.72|113.68|113.74|113.68|113.68|113.66|4046
1630922110000|2021-09-06 09:55:10|113.7|113.64|113.66|113.6|113.7|113.66|113.64|113.6|22452
1630922120000|2021-09-06 09:55:20|113.64|113.62|113.68|113.64|113.7|113.64|113.64|113.62|831
1630922130000|2021-09-06 09:55:30|113.7|113.66|113.7|113.64|113.7|113.68|113.64|113.6|28499
1630922140000|2021-09-06 09:55:40|113.68|113.66|113.68|113.66|113.68|113.66|113.68|113.66|15834
1630922160000|2021-09-06 09:56:00|113.72|113.68|113.7|113.68|113.72|113.68|113.7|113.68|270
1630922170000|2021-09-06 09:56:10|113.68|113.66|113.7|113.66|113.7|113.66|113.68|113.66|6253
1630922180000|2021-09-06 09:56:20|113.74|113.68|113.78|113.72|113.8|113.72|113.74|113.68|7677
1630922190000|2021-09-06 09:56:30|113.8||113.8||113.8||113.8||25
1630922200000|2021-09-06 09:56:40|113.78||113.78||113.8||113.78||35
1630922210000|2021-09-06 09:56:50|||||||||1361
1630922240000|2021-09-06 09:57:20|113.76|113.68|113.74|113.68|113.76|113.68|113.72|113.68|0
1630922290000|2021-09-06 09:58:10|113.72||113.72||113.72||113.72||94
1630922300000|2021-09-06 09:58:20|113.74|113.7|113.76|113.74|113.76|113.74|113.74|113.7|9354
1630922310000|2021-09-06 09:58:30||113.72||113.72||113.72||113.72|0
1630922330000|2021-09-06 09:58:50|113.78|113.74|113.76|113.74|113.78|113.74|113.76|113.74|874
1630922350000|2021-09-06 09:59:10|113.78|113.76|113.8|113.76|113.8|113.76|113.78|113.74|1540
1630922360000|2021-09-06 09:59:20|113.78|113.74|113.78|113.72|113.8|113.76|113.74|113.72|10927
1630922380000|2021-09-06 09:59:40|113.76|113.7|113.74|113.72|113.76|113.72|113.74|113.7|9663
1630922390000|2021-09-06 09:59:50||113.7||113.72||113.72||113.7|915
1630922400000|2021-09-06 10:00:00|113.76|113.74|113.8|113.74|113.8|113.74|113.76|113.72|121
1630922410000|2021-09-06 10:00:10|113.82|113.76|113.82|113.78|113.84|113.8|113.82|113.76|5071
1630922420000|2021-09-06 10:00:20|113.84||113.82||113.86||113.82||30
1630922430000|2021-09-06 10:00:30|113.8|113.76|113.82|113.78|113.82|113.78|113.8|113.74|11773
1630922460000|2021-09-06 10:01:00|113.8|113.74|113.8|113.74|113.8|113.78|113.8|113.74|7654
1630922470000|2021-09-06 10:01:10|113.78||113.78||113.8||113.76||3800
1630922480000|2021-09-06 10:01:20|113.8|113.76|113.8|113.74|113.82|113.78|113.8|113.74|5796
1630922500000|2021-09-06 10:01:40|113.82||113.82||113.82||113.82||0
1630922530000|2021-09-06 10:02:10|113.8||113.8||113.8||113.8||5000
1630922540000|2021-09-06 10:02:20|113.78|113.72|113.8|113.76|113.8|113.76|113.78|113.72|15114
1630922550000|2021-09-06 10:02:30|||||||||451
1630922560000|2021-09-06 10:02:40|||||||||890
1630922580000|2021-09-06 10:03:00|113.78|113.74|113.7|113.64|113.78|113.74|113.7|113.64|8519
1630922590000|2021-09-06 10:03:10|113.68|113.62|113.66|113.6|113.7|113.64|113.66|113.6|1500
1630922610000|2021-09-06 10:03:30|113.64|113.64|113.66|113.6|113.66|113.64|113.64|113.6|30
1630922630000|2021-09-06 10:03:50|113.7|113.62|113.74|113.68|113.74|113.68|113.7|113.62|67
1630922650000|2021-09-06 10:04:10|113.76|113.7|113.78|113.72|113.78|113.72|113.76|113.7|0
1630922660000|2021-09-06 10:04:20||113.74||113.74||113.74||113.72|100
1630922670000|2021-09-06 10:04:30||113.72||113.72||113.72||113.72|147
1630922680000|2021-09-06 10:04:40|113.76|113.68|113.76|113.68|113.76|113.68|113.76|113.68|0
1630922700000|2021-09-06 10:05:00|113.74|113.72|113.76|113.68|113.76|113.72|113.72|113.68|291
1630922710000|2021-09-06 10:05:10|113.74||113.74||113.74||113.74||0
1630922730000|2021-09-06 10:05:30||113.7||113.7||113.7||113.7|0
1630922760000|2021-09-06 10:06:00|113.76|113.72|113.78|113.72|113.78|113.72|113.76|113.72|417
1630922780000|2021-09-06 10:06:20|||||||||866
1630922800000|2021-09-06 10:06:40|||||||||16000
1630922820000|2021-09-06 10:07:00|||||||||4395
1630922830000|2021-09-06 10:07:10|113.8|113.74|113.78|113.76|113.82|113.76|113.78|113.74|286
1630922840000|2021-09-06 10:07:20|113.82|113.78|113.86|113.8|113.86|113.8|113.82|113.76|2006
1630922850000|2021-09-06 10:07:30|113.84|113.76|113.8|113.76|113.84|113.76|113.8|113.74|1598
1630922900000|2021-09-06 10:08:20|113.78||113.78||113.78||113.78||4363
1630922940000|2021-09-06 10:09:00|113.8|113.78|113.82|113.76|113.86|113.78|113.78|113.76|4073
1630922950000|2021-09-06 10:09:10|113.84|113.78|113.84|113.78|113.84|113.78|113.84|113.78|0
1630922990000|2021-09-06 10:09:50|||||||||1040
1630923000000|2021-09-06 10:10:00|113.86|113.8|113.88|113.82|113.9|113.84|113.86|113.8|4484
1630923010000|2021-09-06 10:10:10|||||||||15
1630923030000|2021-09-06 10:10:30||113.84||113.82||113.86||113.82|0
1630923050000|2021-09-06 10:10:50||113.84||113.84||113.84||113.84|0
1630923060000|2021-09-06 10:11:00||113.82||113.82||113.84||113.82|0
1630923080000|2021-09-06 10:11:20||113.84||113.82||113.84||113.82|1912
1630923090000|2021-09-06 10:11:30||113.84||113.84||113.84||113.84|0
1630923110000|2021-09-06 10:11:50||113.82||113.82||113.82||113.82|0
1630923120000|2021-09-06 10:12:00||113.84||113.82||113.84||113.82|0
1630923130000|2021-09-06 10:12:10||113.84||113.84||113.84||113.82|0
1630923140000|2021-09-06 10:12:20||113.82||113.84||113.84||113.82|0
1630923150000|2021-09-06 10:12:30||113.82||113.82||113.82||113.82|0
1630923160000|2021-09-06 10:12:40||113.84||113.84||113.84||113.82|0
1630923170000|2021-09-06 10:12:50||113.82||113.82||113.84||113.82|794
1630923180000|2021-09-06 10:13:00||113.84||113.84||113.84||113.84|3824
1630923200000|2021-09-06 10:13:20|113.86|113.82|113.84|113.82|113.88|113.82|113.84|113.82|4657
1630923210000|2021-09-06 10:13:30|113.86|113.84|113.9|113.86|113.9|113.86|113.86|113.82|279
1630923220000|2021-09-06 10:13:40|113.88|113.82|113.86|113.82|113.9|113.86|113.84|113.82|4616
1630923230000|2021-09-06 10:13:50|113.84|113.8|113.84|113.8|113.86|113.8|113.82|113.78|3198
1630923240000|2021-09-06 10:14:00|113.86||113.84||113.86||113.84||0
1630923260000|2021-09-06 10:14:20|||||||||17838
1630923290000|2021-09-06 10:14:50|||||||||15000
1630923300000|2021-09-06 10:15:00|113.86|113.82|113.88|113.8|113.88|113.84|113.86|113.8|2837
1630923360000|2021-09-06 10:16:00||113.82||113.82||113.82||113.82|420
1630923370000|2021-09-06 10:16:10|||||||||600
1630923380000|2021-09-06 10:16:20||113.84||113.86||113.86||113.84|1757
1630923390000|2021-09-06 10:16:30|113.9||113.9||113.9||113.9||1506
1630923410000|2021-09-06 10:16:50|113.94|113.88|113.94|113.88|113.96|113.9|113.94|113.88|364
1630923430000|2021-09-06 10:17:10|||||||||900
1630923450000|2021-09-06 10:17:30|113.92|113.9|113.92|113.88|113.92|113.9|113.92|113.88|2098
1630923460000|2021-09-06 10:17:40|113.9|113.9|113.92|113.88|113.92|113.9|113.88|113.86|3419
1630923480000|2021-09-06 10:18:00|113.96|113.9|113.94|113.9|113.96|113.9|113.94|113.88|2992
1630923490000|2021-09-06 10:18:10|113.96||113.96||113.96||113.96||9347
1630923500000|2021-09-06 10:18:20||113.92||113.92||113.92||113.92|0
1630923530000|2021-09-06 10:18:50|113.98||113.96||113.98||113.96||8809
1630923540000|2021-09-06 10:19:00|113.98||113.98||113.98||113.98||50
1630923550000|2021-09-06 10:19:10|113.96|113.9|113.94|113.9|113.96|113.9|113.92|113.9|394
1630923560000|2021-09-06 10:19:20|113.96||113.94||113.96||113.94||8877
1630923590000|2021-09-06 10:19:50|113.92|113.92|113.94|113.92|113.94|113.92|113.92|113.92|440
1630923600000|2021-09-06 10:20:00|113.96||113.94||113.96||113.94||0
1630923610000|2021-09-06 10:20:10|113.96|113.9|113.94|113.92|113.96|113.92|113.94|113.9|3239
1630923620000|2021-09-06 10:20:20|113.92|113.9|113.94|113.9|113.94|113.92|113.92|113.9|13215
1630923630000|2021-09-06 10:20:30|113.96|113.92|113.96|113.92|114|113.94|113.96|113.92|11457
1630923640000|2021-09-06 10:20:40|113.92|113.9|113.96|113.9|113.96|113.92|113.92|113.9|2002
1630923650000|2021-09-06 10:20:50|113.94|113.88|113.92|113.88|113.94|113.88|113.9|113.88|5580
1630923670000|2021-09-06 10:21:10|113.94|113.9|113.92|113.88|113.96|113.9|113.92|113.88|5200
1630923680000|2021-09-06 10:21:20|||||||||389
1630923690000|2021-09-06 10:21:30|113.9||113.92||113.92||113.9||0
1630923710000|2021-09-06 10:21:50|113.9|113.86|113.86|113.82|113.9|113.86|113.84|113.8|8001
1630923750000|2021-09-06 10:22:30|||||||||34939
1630923760000|2021-09-06 10:22:40||113.84||113.84||113.84||113.84|140
1630923770000|2021-09-06 10:22:50|113.88|113.86|113.88|113.86|113.88|113.86|113.88|113.84|3076
1630923780000|2021-09-06 10:23:00|113.9|113.88|113.92|113.88|113.94|113.88|113.9|113.86|3825
1630923790000|2021-09-06 10:23:10|113.9|113.86|113.88|113.86|113.9|113.88|113.88|113.86|238
1630923800000|2021-09-06 10:23:20|113.86|113.84|113.92|113.86|113.94|113.88|113.86|113.84|4581
1630923810000|2021-09-06 10:23:30|113.9|113.84|113.88|113.84|113.9|113.84|113.86|113.84|351
1630923820000|2021-09-06 10:23:40|113.86|113.82|113.88|113.82|113.88|113.82|113.84|113.82|1738
1630923830000|2021-09-06 10:23:50|113.92|113.84|113.88|113.84|113.92|113.88|113.88|113.84|4462
1630923860000|2021-09-06 10:24:20|113.9|113.86|113.92|113.88|113.92|113.88|113.9|113.86|104
1630923870000|2021-09-06 10:24:30|113.9|113.86|113.84|113.8|113.9|113.86|113.84|113.8|10872
1630923880000|2021-09-06 10:24:40|113.86||113.86||113.86||113.86||0
1630923890000|2021-09-06 10:24:50|113.84|113.82|113.88|113.86|113.88|113.86|113.84|113.82|302
1630923900000|2021-09-06 10:25:00|113.86|113.84|113.86|113.82|113.88|113.84|113.86|113.82|1393
1630923930000|2021-09-06 10:25:30|113.84|113.8|113.82|113.78|113.84|113.8|113.8|113.78|12505
1630923940000|2021-09-06 10:25:40|113.8|113.76|113.82|113.76|113.82|113.76|113.8|113.76|207
1630923960000|2021-09-06 10:26:00|113.8||113.8||113.8||113.8||0
1630923980000|2021-09-06 10:26:20|113.78||113.78||113.78||113.78||50
1630923990000|2021-09-06 10:26:30|113.76|113.74|113.76|113.72|113.76|113.74|113.76|113.72|1900
1630924050000|2021-09-06 10:27:30|113.74|113.68|113.76|113.7|113.76|113.7|113.72|113.68|6056
1630924080000|2021-09-06 10:28:00|113.78|113.72|113.8|113.76|113.8|113.76|113.78|113.72|4181
1630924090000|2021-09-06 10:28:10|||||||||2615
1630924100000|2021-09-06 10:28:20|113.78|113.74|113.8|113.76|113.8|113.76|113.78|113.74|238
1630924110000|2021-09-06 10:28:30|113.82|113.78|113.84|113.78|113.86|113.78|113.82|113.78|2218
1630924130000|2021-09-06 10:28:50|113.82|113.76|113.78|113.74|113.82|113.76|113.78|113.74|2581
1630924140000|2021-09-06 10:29:00|113.8|113.76|113.76|113.72|113.8|113.76|113.76|113.72|326
1630924150000|2021-09-06 10:29:10|113.74|113.7|113.72|113.7|113.74|113.7|113.72|113.7|2333
1630924160000|2021-09-06 10:29:20||113.68||113.68||113.68||113.64|0
1630924180000|2021-09-06 10:29:40|113.76|113.64|113.76|113.7|113.76|113.7|113.76|113.64|107
1630924220000|2021-09-06 10:30:20|113.8|113.72|113.8|113.74|113.82|113.8|113.8|113.72|6438
1630924230000|2021-09-06 10:30:30||113.72||113.7||113.72||113.7|164
1630924240000|2021-09-06 10:30:40|113.78|113.72|113.76|113.7|113.78|113.74|113.76|113.7|7
1630924260000|2021-09-06 10:31:00|113.78||113.76||113.78||113.76||0
1630924290000|2021-09-06 10:31:30|||||||||2955
1630924380000|2021-09-06 10:33:00|||||||||4395
1630924390000|2021-09-06 10:33:10|113.78|113.72|113.84|113.78|113.84|113.78|113.78|113.72|5993
1630924400000|2021-09-06 10:33:20||113.8||113.8||113.8||113.8|9
1630924410000|2021-09-06 10:33:30||113.82||113.8||113.82||113.8|0
1630924420000|2021-09-06 10:33:40|113.86|113.82|113.94|113.88|113.94|113.88|113.86|113.82|4766
1630924430000|2021-09-06 10:33:50|113.92|113.86|113.88|113.84|113.92|113.88|113.88|113.82|238
1630924440000|2021-09-06 10:34:00|113.9||113.9||113.9||113.9||0
1630924480000|2021-09-06 10:34:40|||||||||21458
1630924490000|2021-09-06 10:34:50|113.92|113.86|113.9|113.84|113.94|113.9|113.86|113.82|7682
1630924510000|2021-09-06 10:35:10|113.88|113.82|113.88|113.82|113.88|113.82|113.84|113.8|9869
1630924520000|2021-09-06 10:35:20|113.86|113.8|113.86|113.8|113.86|113.8|113.86|113.8|0
1630924570000|2021-09-06 10:36:10|113.84||113.84||113.84||113.84||0
1630924580000|2021-09-06 10:36:20|113.86|113.82|113.86|113.8|113.88|113.84|113.86|113.8|1421
1630924590000|2021-09-06 10:36:30|113.84|113.78|113.82|113.76|113.84|113.78|113.82|113.76|2886
1630924610000|2021-09-06 10:36:50|113.8|113.78|113.8|113.78|113.8|113.78|113.8|113.78|10000
1630924620000|2021-09-06 10:37:00|113.78|113.76|113.78|113.76|113.78|113.76|113.78|113.76|3889
1630924630000|2021-09-06 10:37:10|113.8|113.78|113.8|113.78|113.82|113.8|113.8|113.78|2755
1630924640000|2021-09-06 10:37:20||113.76||113.76||113.76||113.76|3538
1630924670000|2021-09-06 10:37:50|||||||||3000
1630924680000|2021-09-06 10:38:00|113.82|113.78|113.86|113.8|113.86|113.8|113.82|113.78|20
1630924690000|2021-09-06 10:38:10|113.88|113.82|113.88|113.8|113.9|113.82|113.88|113.8|0
1630924700000|2021-09-06 10:38:20||113.82||113.82||113.82||113.82|2644
1630924710000|2021-09-06 10:38:30||113.84||113.84||113.84||113.84|0
1630924720000|2021-09-06 10:38:40|113.9||113.9||113.9||113.9||80
1630924730000|2021-09-06 10:38:50|113.92|113.86|113.94|113.88|113.94|113.9|113.92|113.86|0
1630924740000|2021-09-06 10:39:00|||||||||2000
1630924760000|2021-09-06 10:39:20|113.92|113.86|113.92|113.86|113.92|113.86|113.92|113.86|0
1630924770000|2021-09-06 10:39:30|113.94|113.88|113.94|113.88|113.94|113.88|113.94|113.88|0
1630924810000|2021-09-06 10:40:10|113.92|113.86|113.84|113.8|113.92|113.86|113.82|113.8|26377
1630924820000|2021-09-06 10:40:20|||||||||208
1630924840000|2021-09-06 10:40:40|113.82|113.78|113.82|113.78|113.82|113.78|113.82|113.78|3282
1630924850000|2021-09-06 10:40:50|113.8|113.76|113.78|113.76|113.8|113.76|113.78|113.76|1738
1630924860000|2021-09-06 10:41:00|113.76|113.74|113.78|113.76|113.78|113.76|113.76|113.72|1313
1630924870000|2021-09-06 10:41:10|||||||||3726
1630924880000|2021-09-06 10:41:20|||||||||35
1630924920000|2021-09-06 10:42:00|||||||||887
1630924950000|2021-09-06 10:42:30|113.82|113.74|113.76|113.72|113.82|113.74|113.76|113.72|4772
1630924980000|2021-09-06 10:43:00|113.78|113.74|113.86|113.8|113.86|113.8|113.78|113.74|4808
1630924990000|2021-09-06 10:43:10|113.84|113.78|113.82|113.78|113.84|113.8|113.82|113.78|1863
1630925000000|2021-09-06 10:43:20||113.8||113.8||113.8||113.8|5067
1630925010000|2021-09-06 10:43:30|113.84||113.84||113.84||113.84||0
1630925030000|2021-09-06 10:43:50|113.82||113.82||113.82||113.82||0
1630925050000|2021-09-06 10:44:10|113.84||113.84||113.84||113.84||0
1630925110000|2021-09-06 10:45:10|113.82|113.78|113.82|113.78|113.82|113.78|113.82|113.78|5551
1630925120000|2021-09-06 10:45:20|113.8|113.76|113.78|113.74|113.8|113.76|113.76|113.74|2355
1630925150000|2021-09-06 10:45:50|113.76||113.78||113.78||113.76||59669
1630925170000|2021-09-06 10:46:10|113.72|113.72|113.72|113.7|113.76|113.72|113.72|113.66|56361
1630925180000|2021-09-06 10:46:20|113.7|113.66|113.68|113.66|113.7|113.66|113.68|113.64|1138
1630925190000|2021-09-06 10:46:30|113.66|113.64|113.68|113.62|113.68|113.64|113.66|113.6|9200
1630925200000|2021-09-06 10:46:40|113.7|113.64|113.7|113.66|113.72|113.68|113.7|113.64|0
1630925230000|2021-09-06 10:47:10|113.68||113.68||113.68||113.68||70
1630925240000|2021-09-06 10:47:20|113.7||113.7||113.7||113.68||0
1630925250000|2021-09-06 10:47:30|113.68|113.64|113.66|113.62|113.68|113.64|113.66|113.62|1838
1630925260000|2021-09-06 10:47:40|||||||||499
1630925270000|2021-09-06 10:47:50|113.64|113.6|113.66|113.64|113.66|113.64|113.62|113.58|8026
1630925280000|2021-09-06 10:48:00|113.64|113.62|113.66|113.62|113.66|113.62|113.64|113.6|66
1630925300000|2021-09-06 10:48:20|||||||||10000
1630925320000|2021-09-06 10:48:40||113.64||113.64||113.64||113.64|676
1630925330000|2021-09-06 10:48:50|113.7|113.66|113.7|113.66|113.72|113.66|113.66|113.64|9480
1630925340000|2021-09-06 10:49:00||113.68||113.68||113.68||113.68|0
1630925350000|2021-09-06 10:49:10||113.66||113.66||113.66||113.66|0
1630925360000|2021-09-06 10:49:20|113.68|113.64|113.68|113.64|113.68|113.64|113.68|113.64|0
1630925370000|2021-09-06 10:49:30||113.66||113.64||113.66||113.64|5
1630925390000|2021-09-06 10:49:50||113.66||113.66||113.66||113.66|88925
1630925400000|2021-09-06 10:50:00|113.7|113.68|113.74|113.7|113.78|113.74|113.7|113.68|4777
1630925420000|2021-09-06 10:50:20|113.72|113.68|113.68|113.66|113.74|113.7|113.68|113.66|101433
1630925430000|2021-09-06 10:50:30|113.66|113.64|113.62|113.58|113.66|113.64|113.6|113.54|11014
1630925450000|2021-09-06 10:50:50|113.6|113.56|113.6|113.56|113.6|113.56|113.6|113.56|0
1630925460000|2021-09-06 10:51:00|113.58|113.54|113.58|113.54|113.6|113.54|113.56|113.52|270
1630925490000|2021-09-06 10:51:30|113.6|113.56|113.58|113.54|113.62|113.58|113.58|113.54|5633
1630925500000|2021-09-06 10:51:40|113.56|113.52|113.58|113.52|113.58|113.52|113.56|113.52|0
1630925520000|2021-09-06 10:52:00|113.56|113.54|113.56|113.52|113.6|113.54|113.56|113.52|0
1630925540000|2021-09-06 10:52:20|||||||||4010
1630925560000|2021-09-06 10:52:40|113.54|113.5|113.52|113.48|113.54|113.5|113.52|113.46|11130
1630925570000|2021-09-06 10:52:50|113.54|113.5|113.54|113.5|113.54|113.5|113.54|113.5|0
1630925580000|2021-09-06 10:53:00|113.58|113.52|113.56|113.52|113.58|113.54|113.56|113.5|3402
1630925590000|2021-09-06 10:53:10|113.58|113.54|113.56|113.52|113.58|113.54|113.56|113.52|4936
1630925600000|2021-09-06 10:53:20|113.58|113.54|113.56|113.52|113.58|113.56|113.56|113.52|2021
1630925630000|2021-09-06 10:53:50||113.54||113.54||113.54||113.54|0
1630925640000|2021-09-06 10:54:00||113.52||113.52||113.52||113.52|66
1630925650000|2021-09-06 10:54:10|113.54|113.5|113.54|113.52|113.56|113.52|113.54|113.48|53200
1630925690000|2021-09-06 10:54:50|113.56|113.54|113.58|113.54|113.58|113.54|113.56|113.54|1084
1630925700000|2021-09-06 10:55:00|113.6|113.56|113.68|113.62|113.7|113.64|113.6|113.56|891
1630925710000|2021-09-06 10:55:10|113.66|113.6|113.6|113.54|113.66|113.6|113.6|113.54|12789
1630925720000|2021-09-06 10:55:20|113.62||113.6||113.62||113.6||0
1630925730000|2021-09-06 10:55:30|113.58|113.52|113.56|113.52|113.58|113.52|113.56|113.52|4430
1630925740000|2021-09-06 10:55:40|113.58|113.54|113.6|113.54|113.6|113.54|113.58|113.54|0
1630925750000|2021-09-06 10:55:50|113.58|113.52|113.58|113.52|113.58|113.52|113.58|113.52|1000
1630925760000|2021-09-06 10:56:00|113.6|113.54|113.6|113.54|113.6|113.54|113.6|113.54|0
1630925770000|2021-09-06 10:56:10|113.58||113.58||113.58||113.58||0
1630925780000|2021-09-06 10:56:20|||||||||35037
1630925790000|2021-09-06 10:56:30|113.56|113.52|113.56|113.54|113.56|113.54|113.56|113.52|26500
1630925800000|2021-09-06 10:56:40|113.58|113.52|113.56|113.52|113.58|113.54|113.54|113.48|376
1630925810000|2021-09-06 10:56:50|113.54||113.56||113.56||113.54||0
1630925820000|2021-09-06 10:57:00||113.54||113.52||113.54||113.52|0
1630925830000|2021-09-06 10:57:10|113.54||113.56||113.56||113.54||0
1630925840000|2021-09-06 10:57:20|113.54||113.54||113.56||113.54||0
1630925850000|2021-09-06 10:57:30|113.52|113.48|113.52|113.48|113.52|113.48|113.52|113.48|352
1630925860000|2021-09-06 10:57:40|113.56|113.5|113.56|113.52|113.56|113.54|113.56|113.5|5707
1630925870000|2021-09-06 10:57:50||113.5||113.52||113.52||113.5|0
1630925880000|2021-09-06 10:58:00||113.54||113.52||113.54||113.52|0
1630925890000|2021-09-06 10:58:10|113.54|113.54|113.52|113.48|113.56|113.54|113.52|113.48|5010
1630925910000|2021-09-06 10:58:30|113.5|113.46|113.48|113.46|113.5|113.46|113.46|113.42|50411
1630925970000|2021-09-06 10:59:30|113.46|113.42|113.4|113.36|113.46|113.42|113.4|113.34|6640
1630925990000|2021-09-06 10:59:50|113.42|113.38|113.44|113.4|113.46|113.4|113.42|113.38|2781
1630926000000|2021-09-06 11:00:00||113.42||113.42||113.42||113.42|0
1630926010000|2021-09-06 11:00:10|113.48|113.44|113.48|113.42|113.5|113.44|113.48|113.42|3010
1630926020000|2021-09-06 11:00:20|113.5|113.44|113.52|113.46|113.52|113.46|113.5|113.44|0
1630926030000|2021-09-06 11:00:30|113.5|113.44|113.5|113.44|113.5|113.44|113.5|113.44|0
1630926040000|2021-09-06 11:00:40|113.52|113.46|113.52|113.46|113.52|113.46|113.52|113.46|0
1630926050000|2021-09-06 11:00:50|||||||||900
1630926060000|2021-09-06 11:01:00|113.56|113.48|113.6|113.52|113.6|113.52|113.54|113.48|0
1630926120000|2021-09-06 11:02:00|113.58|113.54|113.48|113.42|113.58|113.54|113.48|113.4|15173
1630926150000|2021-09-06 11:02:30|113.46|113.4|113.44|113.38|113.46|113.42|113.42|113.38|3499
1630926160000|2021-09-06 11:02:40|113.46|113.4|113.44|113.4|113.46|113.4|113.44|113.38|0
1630926170000|2021-09-06 11:02:50|||||||||907
1630926180000|2021-09-06 11:03:00|113.48|113.42|113.46|113.42|113.5|113.42|113.46|113.42|63
1630926190000|2021-09-06 11:03:10||113.4||113.4||113.4||113.4|4383
1630926210000|2021-09-06 11:03:30|||||||||15368
1630926220000|2021-09-06 11:03:40|||||||||81062
1630926240000|2021-09-06 11:04:00|113.44|113.38|113.44|113.38|113.44|113.38|113.44|113.38|176
1630926270000|2021-09-06 11:04:30|113.42|113.36|113.4|113.34|113.42|113.36|113.4|113.32|5192
1630926280000|2021-09-06 11:04:40||113.32||113.34||113.34||113.32|0
1630926300000|2021-09-06 11:05:00||113.36||113.36||113.36||113.36|0
1630926310000|2021-09-06 11:05:10||113.34||113.34||113.34||113.34|0
1630926320000|2021-09-06 11:05:20||113.36||113.36||113.36||113.36|650
1630926330000|2021-09-06 11:05:30|113.42|113.38|113.42|113.38|113.42|113.38|113.42|113.38|1778
1630926340000|2021-09-06 11:05:40|||||||||3223
1630926350000|2021-09-06 11:05:50||113.36||113.38||113.38||113.36|0
1630926410000|2021-09-06 11:06:50|113.4||113.42||113.42||113.4||6152
1630926420000|2021-09-06 11:07:00|||||||||12
1630926430000|2021-09-06 11:07:10|||||||||2183
1630926440000|2021-09-06 11:07:20|||||||||872
1630926450000|2021-09-06 11:07:30|113.4|113.36|113.4|113.32|113.4|113.36|113.4|113.32|1668
1630926460000|2021-09-06 11:07:40||113.34||113.34||113.34||113.34|134
1630926480000|2021-09-06 11:08:00|113.38||113.4||113.4||113.38||1
1630926490000|2021-09-06 11:08:10|113.42|113.36|113.42|113.38|113.42|113.38|113.42|113.36|1819
1630926510000|2021-09-06 11:08:30|||||||||164
1630926530000|2021-09-06 11:08:50|113.4|113.36|113.4|113.36|113.4|113.38|113.4|113.36|134
1630926550000|2021-09-06 11:09:10|113.38|113.34|113.38|113.34|113.38|113.34|113.38|113.34|1072
1630926570000|2021-09-06 11:09:30|113.36|113.32|113.28|113.22|113.36|113.32|113.28|113.22|8723
1630926580000|2021-09-06 11:09:40|113.3|113.24|113.28|113.22|113.3|113.24|113.28|113.22|0
1630926590000|2021-09-06 11:09:50|113.26||113.28||113.28||113.26||0
1630926600000|2021-09-06 11:10:00|113.26||113.26||113.26||113.26||1533
1630926610000|2021-09-06 11:10:10|113.24|113.18|113.22|113.18|113.24|113.18|113.22|113.16|238
1630926630000|2021-09-06 11:10:30|||||||||8848
1630926640000|2021-09-06 11:10:40||113.16||113.16||113.16||113.16|0
1630926670000|2021-09-06 11:11:10|113.2||113.2||113.22||113.2||0
1630926690000|2021-09-06 11:11:30|||||||||126
1630926750000|2021-09-06 11:12:30|113.22|113.18|113.24|113.2|113.26|113.22|113.22|113.18|2952
1630926760000|2021-09-06 11:12:40||113.18||113.2||113.2||113.18|0
1630926770000|2021-09-06 11:12:50|113.22|113.18|113.24|113.18|113.24|113.18|113.22|113.16|0
1630926780000|2021-09-06 11:13:00|113.22|113.16|113.22|113.18|113.22|113.18|113.22|113.16|0
1630926790000|2021-09-06 11:13:10||113.16||113.16||113.16||113.16|5
1630926800000|2021-09-06 11:13:20|||||||||4000
1630926860000|2021-09-06 11:14:20|113.2|113.14|113.18|113.12|113.2|113.14|113.18|113.12|2537
1630926870000|2021-09-06 11:14:30|113.16|113.1|113.18|113.12|113.18|113.12|113.12|113.1|4214
1630926880000|2021-09-06 11:14:40||113.1||113.1||113.1||113.1|0
1630926890000|2021-09-06 11:14:50||113.12||113.12||113.12||113.12|0
1630926900000|2021-09-06 11:15:00||113.14||113.14||113.14||113.14|0
1630926910000|2021-09-06 11:15:10|113.16|113.12|113.16|113.12|113.16|113.12|113.16|113.12|3334
1630926940000|2021-09-06 11:15:40|||||||||1
1630926950000|2021-09-06 11:15:50|113.18|113.14|113.22|113.14|113.22|113.16|113.18|113.14|3306
1630926960000|2021-09-06 11:16:00|113.18||113.18||113.18||113.18||0
1630926990000|2021-09-06 11:16:30|113.16|113.12|113.16|113.12|113.16|113.12|113.14|113.12|238
1630927000000|2021-09-06 11:16:40|113.14||113.14||113.14||113.14||0
1630927030000|2021-09-06 11:17:10|113.18|113.14|113.22|113.14|113.22|113.18|113.18|113.12|1688
1630927040000|2021-09-06 11:17:20|113.2||113.22||113.22||113.2||0
1630927070000|2021-09-06 11:17:50|||||||||2626
1630927080000|2021-09-06 11:18:00|113.2|113.12|113.12|113.06|113.2|113.12|113.1|113.06|6422
1630927090000|2021-09-06 11:18:10|113.1|113.04|113.08|113.02|113.1|113.04|113.08|113.02|3803
1630927110000|2021-09-06 11:18:30||113.04||113.04||113.04||113.04|0
1630927120000|2021-09-06 11:18:40|113.1|113.06|113.14|113.08|113.14|113.08|113.1|113.06|1474
1630927130000|2021-09-06 11:18:50|113.12|113.06|113.14|113.06|113.14|113.06|113.12|113.06|430
1630927150000|2021-09-06 11:19:10|||||||||80
1630927190000|2021-09-06 11:19:50|||||||||15910
1630927200000|2021-09-06 11:20:00|113.12|113.04|113.1|113.04|113.12|113.04|113.1|113.04|0
1630927210000|2021-09-06 11:20:10|113.08|113.02|113.06|113.02|113.08|113.02|113.06|113|0
1630927250000|2021-09-06 11:20:50||113||113.04||113.04||113|159
1630927270000|2021-09-06 11:21:10||113.02||113||113.02||113|2635
1630927280000|2021-09-06 11:21:20|113.04||113.06||113.06||113.04||375
1630927290000|2021-09-06 11:21:30|||||||||10
1630927310000|2021-09-06 11:21:50|113.08|113.02|113.06|113|113.08|113.04|113.06|113|2324
1630927320000|2021-09-06 11:22:00||113.02||113.02||113.02||113|0
1630927330000|2021-09-06 11:22:10||113||113||113||113|0
1630927340000|2021-09-06 11:22:20|113.04|112.96|113.02|112.98|113.04|112.98|113|112.96|6203
1630927370000|2021-09-06 11:22:50|113.06|113|113.08|113|113.08|113.02|113.04|113|2925
1630927390000|2021-09-06 11:23:10|113.06|113.04|113.06|113.04|113.06|113.04|113.06|113|0
1630927400000|2021-09-06 11:23:20|113.04|113.02|113.06|113.02|113.06|113.02|113.04|113.02|1807
1630927420000|2021-09-06 11:23:40|113.08|113.04|113.06|113.02|113.08|113.06|113.06|113.02|6651
1630927430000|2021-09-06 11:23:50|113.08||113.08||113.08||113.06||0
1630927440000|2021-09-06 11:24:00||113.04||113.02||113.04||113.02|0
1630927450000|2021-09-06 11:24:10|113.06|113.04|113.08|113.04|113.08|113.04|113.06|113.04|0
1630927460000|2021-09-06 11:24:20|113.06|113.02|113.06|113.02|113.06|113.02|113.06|113.02|0
1630927480000|2021-09-06 11:24:40||113.04||113.02||113.04||113.02|0
1630927500000|2021-09-06 11:25:00|113.08|113.04|113.06|113.02|113.08|113.04|113.04|113.02|4271
1630927560000|2021-09-06 11:26:00|113.08|113.04|113.1|113.06|113.1|113.06|113.08|113.04|14113
1630927570000|2021-09-06 11:26:10||113.08||113.08||113.08||113.08|0
1630927590000|2021-09-06 11:26:30|||||||||5028
1630927600000|2021-09-06 11:26:40|113.14|113.1|113.14|113.08|113.14|113.1|113.1|113.08|1431
1630927610000|2021-09-06 11:26:50|113.12||113.12||113.12||113.12||4625
1630927620000|2021-09-06 11:27:00|113.1||113.1||113.1||113.1||113
1630927650000|2021-09-06 11:27:30|113.12|113.1|113.14|113.08|113.14|113.1|113.12|113.08|3640
1630927660000|2021-09-06 11:27:40|113.12||113.12||113.12||113.12||1768
1630927680000|2021-09-06 11:28:00|113.1|113.06|113.08|113.04|113.1|113.06|113.06|113.04|8144
1630927690000|2021-09-06 11:28:10|113.06||113.06||113.06||113.06||10934
1630927730000|2021-09-06 11:28:50|113.04|113.02|113.04|113|113.06|113.02|113.04|113|3326
1630927750000|2021-09-06 11:29:10|113.02|112.98|113.02|112.98|113.02|112.98|113.02|112.98|0
1630927760000|2021-09-06 11:29:20|113.04|113|113.04|113.02|113.04|113.02|113.04|113|1500
1630927770000|2021-09-06 11:29:30|113.06|113.04|113.08|113.04|113.08|113.04|113.06|113.02|470
1630927790000|2021-09-06 11:29:50||113.06||113.04||113.06||113.04|200
1630927800000|2021-09-06 11:30:00||113.06||113.04||113.06||113.04|0
1630927870000|2021-09-06 11:31:10|113.06|113.02|113.06|113.02|113.06|113.02|113.04|113.02|2518
1630927880000|2021-09-06 11:31:20||113.04||113.02||113.04||113.02|0
1630927900000|2021-09-06 11:31:40|||||||||200
1630927910000|2021-09-06 11:31:50|||||||||442
1630927930000|2021-09-06 11:32:10|||||||||1130
1630927950000|2021-09-06 11:32:30|113.04||113.04||113.04||113.04||0
1630927960000|2021-09-06 11:32:40|113.06|113.04|113.08|113.04|113.1|113.06|113.06|113.04|1593
1630927970000|2021-09-06 11:32:50|113.06|113.02|113.06|113.02|113.06|113.02|113.06|113.02|238
1630927980000|2021-09-06 11:33:00|113.04|113|113.02|112.96|113.04|113|113|112.96|8657
1630927990000|2021-09-06 11:33:10||112.98||112.98||112.98||112.98|0
1630928010000|2021-09-06 11:33:30||113||112.98||113||112.98|0
1630928020000|2021-09-06 11:33:40|113|112.96|112.98|112.94|113.02|112.98|112.98|112.92|0
1630928030000|2021-09-06 11:33:50|112.96|112.92|113|112.94|113|112.96|112.96|112.9|6562
1630928040000|2021-09-06 11:34:00|112.98||112.98||112.98||112.98||25283
1630928050000|2021-09-06 11:34:10|||||||||2656
1630928100000|2021-09-06 11:35:00|113|112.96|113|112.96|113|112.96|113|112.96|2940
1630928110000|2021-09-06 11:35:10|||||||||18
1630928120000|2021-09-06 11:35:20|||||||||1752
1630928150000|2021-09-06 11:35:50|||||||||13362
1630928160000|2021-09-06 11:36:00|112.98|112.94|112.96|112.94|112.98|112.96|112.96|112.92|2871
1630928170000|2021-09-06 11:36:10|112.94|112.92|112.94|112.88|112.94|112.92|112.94|112.88|238
1630928180000|2021-09-06 11:36:20||112.9||112.9||112.9||112.9|0
1630928190000|2021-09-06 11:36:30|112.92|112.88|112.92|112.88|112.92|112.88|112.92|112.88|0
1630928220000|2021-09-06 11:37:00|||||||||459
1630928240000|2021-09-06 11:37:20|112.94|112.9|112.94|112.92|112.96|112.92|112.94|112.9|2288
1630928260000|2021-09-06 11:37:40|||||||||874
1630928270000|2021-09-06 11:37:50||112.9||112.9||112.9||112.9|0
1630928290000|2021-09-06 11:38:10|||||||||90
1630928310000|2021-09-06 11:38:30|112.96|112.92|113|112.94|113|112.96|112.96|112.92|10376
1630928340000|2021-09-06 11:39:00||112.96||112.96||112.98||112.96|660
1630928360000|2021-09-06 11:39:20|112.98|112.98|112.98|112.94|112.98|112.98|112.94|112.92|6863
1630928380000|2021-09-06 11:39:40|||||||||1773
1630928390000|2021-09-06 11:39:50||112.96||112.94||112.96||112.94|0
1630928400000|2021-09-06 11:40:00|112.96|112.92|112.98|112.94|112.98|112.94|112.96|112.92|3645
1630928430000|2021-09-06 11:40:30|||||||||9
1630928450000|2021-09-06 11:40:50||112.96||112.94||112.96||112.94|0
1630928460000|2021-09-06 11:41:00|113|112.96|113|112.96|113|112.98|113|112.96|2055
1630928480000|2021-09-06 11:41:20||112.98||112.98||112.98||112.98|3
1630928490000|2021-09-06 11:41:30|113.02|113|113.08|113.04|113.1|113.04|113.02|113|3165
1630928500000|2021-09-06 11:41:40|113.06|113|113.04|112.98|113.06|113|113.02|112.98|321
1630928510000|2021-09-06 11:41:50|113.02||113.02||113.02||113.02||168
1630928520000|2021-09-06 11:42:00|113.04|112.96|113|112.96|113.04|112.98|113|112.96|238
1630928530000|2021-09-06 11:42:10|||||||||1000
1630928560000|2021-09-06 11:42:40|112.98|112.94|112.96|112.92|112.98|112.94|112.96|112.92|238
1630928570000|2021-09-06 11:42:50|112.94|112.9|112.94|112.9|112.96|112.94|112.94|112.9|2054
1630928590000|2021-09-06 11:43:10|||||||||844
1630928630000|2021-09-06 11:43:50|112.96|112.92|112.98|112.92|112.98|112.94|112.96|112.92|3721
1630928640000|2021-09-06 11:44:00|112.96|112.94|112.98|112.94|112.98|112.94|112.96|112.94|3531
1630928650000|2021-09-06 11:44:10||112.92||112.92||112.92||112.92|0
1630928660000|2021-09-06 11:44:20|||||||||885
1630928680000|2021-09-06 11:44:40||112.94||112.94||112.94||112.94|0
1630928700000|2021-09-06 11:45:00|112.96|112.92|112.96|112.92|112.96|112.92|112.96|112.92|1024
1630928770000|2021-09-06 11:46:10|112.98|112.94|112.96|112.92|112.98|112.94|112.96|112.92|5069
1630928780000|2021-09-06 11:46:20|112.94|112.9|112.92|112.88|112.94|112.9|112.9|112.88|11298
1630928800000|2021-09-06 11:46:40|112.94|112.9|112.94|112.88|112.94|112.9|112.92|112.88|0
1630928820000|2021-09-06 11:47:00|112.92||112.92||112.92||112.92||28
1630928880000|2021-09-06 11:48:00|||||||||871
1630928890000|2021-09-06 11:48:10|112.9||112.9||112.9||112.9||0
1630928900000|2021-09-06 11:48:20|112.92|112.9|112.96|112.94|112.98|112.94|112.92|112.88|2660
1630928910000|2021-09-06 11:48:30|112.94|112.9|112.96|112.9|112.96|112.9|112.94|112.9|3200
1630928920000|2021-09-06 11:48:40|||||||||7037
1630928930000|2021-09-06 11:48:50||112.92||112.92||112.92||112.92|0
1630928940000|2021-09-06 11:49:00|||||||||30
1630928950000|2021-09-06 11:49:10|112.94|112.9|112.94|112.9|112.94|112.9|112.94|112.9|318
1630929000000|2021-09-06 11:50:00|112.92|112.88|112.9|112.86|112.92|112.88|112.88|112.86|11800
1630929010000|2021-09-06 11:50:10|112.88|112.82|112.8|112.76|112.88|112.84|112.78|112.74|13004
1630929050000|2021-09-06 11:50:50||112.74||112.74||112.74||112.74|0
1630929060000|2021-09-06 11:51:00|||||||||20
1630929070000|2021-09-06 11:51:10||112.76||112.76||112.76||112.76|0
1630929110000|2021-09-06 11:51:50|112.78|112.74|112.78|112.72|112.8|112.74|112.78|112.72|625
1630929120000|2021-09-06 11:52:00|112.76||112.76||112.76||112.76||0
1630929130000|2021-09-06 11:52:10|112.78|112.74|112.78|112.72|112.8|112.74|112.74|112.72|9373
1630929140000|2021-09-06 11:52:20|112.76||112.76||112.76||112.76||0
1630929170000|2021-09-06 11:52:50|112.74|112.7|112.74|112.68|112.76|112.7|112.72|112.66|10934
1630929200000|2021-09-06 11:53:20|112.72||112.72||112.72||112.72||284
1630929210000|2021-09-06 11:53:30|112.7|112.66|112.66|112.64|112.7|112.66|112.66|112.62|683
1630929220000|2021-09-06 11:53:40|112.68|112.66|112.7|112.64|112.72|112.68|112.68|112.64|2975
1630929230000|2021-09-06 11:53:50||112.66||112.66||112.66||112.66|0
1630929240000|2021-09-06 11:54:00||112.64||112.66||112.66||112.64|1396
1630929290000|2021-09-06 11:54:50|112.74|112.68|112.68|112.66|112.74|112.68|112.68|112.66|4521
1630929300000|2021-09-06 11:55:00|112.66|112.64|112.7|112.66|112.7|112.66|112.66|112.6|7746
1630929310000|2021-09-06 11:55:10|112.72|112.68|112.72|112.68|112.74|112.68|112.72|112.66|2000
1630929330000|2021-09-06 11:55:30|112.7|112.66|112.7|112.66|112.74|112.68|112.68|112.64|5583
1630929350000|2021-09-06 11:55:50||112.68||112.68||112.68||112.68|0
1630929360000|2021-09-06 11:56:00|112.74|112.66|112.72|112.68|112.74|112.7|112.72|112.66|2097
1630929370000|2021-09-06 11:56:10|112.7|112.66|112.7|112.66|112.72|112.68|112.7|112.64|3179
1630929380000|2021-09-06 11:56:20|112.68|112.64|112.68|112.64|112.68|112.64|112.68|112.64|0
1630929390000|2021-09-06 11:56:30|112.7|112.66|112.72|112.66|112.72|112.68|112.7|112.66|2436
1630929430000|2021-09-06 11:57:10|112.7|112.64|112.7|112.64|112.7|112.64|112.7|112.64|45
1630929440000|2021-09-06 11:57:20|||||||||8874
1630929490000|2021-09-06 11:58:10|||||||||468
1630929500000|2021-09-06 11:58:20|112.68||112.68||112.68||112.68||0
1630929530000|2021-09-06 11:58:50|112.7|112.66|112.7|112.66|112.72|112.66|112.7|112.66|2640
1630929540000|2021-09-06 11:59:00|112.68|112.64|112.68|112.64|112.68|112.64|112.68|112.64|0
1630929560000|2021-09-06 11:59:20|112.7|112.66|112.7|112.66|112.7|112.68|112.7|112.66|1435
1630929580000|2021-09-06 11:59:40|112.68|112.64|112.68|112.64|112.68|112.64|112.68|112.64|328
1630929620000|2021-09-06 12:00:20|112.7|112.66|112.7|112.66|112.7|112.66|112.7|112.66|1020
1630929630000|2021-09-06 12:00:30||112.64||112.64||112.64||112.64|0
1630929640000|2021-09-06 12:00:40||112.66||112.66||112.66||112.66|14
1630929660000|2021-09-06 12:01:00|112.72|112.68|112.74|112.7|112.74|112.7|112.72|112.68|2330
1630929690000|2021-09-06 12:01:30|112.78|112.72|112.82|112.74|112.82|112.76|112.78|112.72|887
1630929700000|2021-09-06 12:01:40|112.8|112.72|112.78|112.74|112.8|112.74|112.78|112.72|1332
1630929720000|2021-09-06 12:02:00|112.8||112.78||112.8||112.78||219
1630929730000|2021-09-06 12:02:10|||||||||76
1630929740000|2021-09-06 12:02:20|112.76|112.72|112.78|112.72|112.78|112.72|112.76|112.72|307
1630929760000|2021-09-06 12:02:40||112.74||112.74||112.76||112.74|1104
1630929770000|2021-09-06 12:02:50|||||||||38
1630929780000|2021-09-06 12:03:00|112.8|112.76|112.82|112.76|112.82|112.76|112.8|112.76|372
1630929790000|2021-09-06 12:03:10|112.84|112.78|112.88|112.8|112.88|112.84|112.84|112.78|0
1630929800000|2021-09-06 12:03:20|112.86||112.84||112.86||112.84||0
1630929810000|2021-09-06 12:03:30|112.86||112.86||112.86||112.86||0
1630929820000|2021-09-06 12:03:40|112.84|112.82|112.84|112.82|112.88|112.82|112.84|112.8|11892
1630929850000|2021-09-06 12:04:10|112.86|112.84|112.94|112.88|112.94|112.88|112.86|112.84|4094
1630929860000|2021-09-06 12:04:20|112.92||112.94||112.94||112.92||0
1630929870000|2021-09-06 12:04:30||112.9||112.88||112.9||112.88|0
1630929890000|2021-09-06 12:04:50|112.92||112.92||112.92||112.92||1008
1630929930000|2021-09-06 12:05:30|||||||||5000
1630929940000|2021-09-06 12:05:40|||||||||3516
1630929950000|2021-09-06 12:05:50|||||||||1000
1630929980000|2021-09-06 12:06:20|112.94|112.9|112.94|112.9|112.96|112.92|112.94|112.9|1164
1630930020000|2021-09-06 12:07:00|112.92|112.88|112.86|112.8|112.92|112.88|112.84|112.8|26567
1630930030000|2021-09-06 12:07:10|||||||||11
1630930040000|2021-09-06 12:07:20|112.84|112.82|112.82|112.8|112.86|112.82|112.82|112.8|7511
1630930090000|2021-09-06 12:08:10|||||||||1765
1630930100000|2021-09-06 12:08:20|||||||||112
1630930130000|2021-09-06 12:08:50|||||||||359
1630930140000|2021-09-06 12:09:00|||||||||3877
1630930150000|2021-09-06 12:09:10|||||||||438
1630930160000|2021-09-06 12:09:20|112.84|112.82|112.82|112.76|112.86|112.82|112.8|112.76|16042
1630930180000|2021-09-06 12:09:40|||||||||2385
1630930200000|2021-09-06 12:10:00|||||||||451
1630930210000|2021-09-06 12:10:10|112.84|112.78|112.84|112.8|112.84|112.8|112.84|112.78|98
1630930220000|2021-09-06 12:10:20|112.82||112.82||112.82||112.82||700
1630930230000|2021-09-06 12:10:30|112.8|112.78|112.82|112.78|112.82|112.8|112.8|112.78|2082
1630930270000|2021-09-06 12:11:10|112.8|112.76|112.8|112.76|112.8|112.76|112.78|112.76|973
1630930280000|2021-09-06 12:11:20|||||||||250
1630930290000|2021-09-06 12:11:30|112.82|112.78|112.8|112.78|112.82|112.78|112.8|112.78|44
1630930300000|2021-09-06 12:11:40|112.82|112.8|112.82|112.78|112.82|112.8|112.82|112.78|587
1630930320000|2021-09-06 12:12:00|112.8||112.82||112.82||112.8||0
1630930330000|2021-09-06 12:12:10|112.8||112.82||112.82||112.8||0
1630930350000|2021-09-06 12:12:30|||||||||963
1630930380000|2021-09-06 12:13:00|112.84|112.8|112.84|112.82|112.84|112.82|112.82|112.8|4982
1630930390000|2021-09-06 12:13:10|||||||||2645
1630930410000|2021-09-06 12:13:30|112.86|112.84|112.86|112.82|112.88|112.84|112.86|112.82|311
1630930420000|2021-09-06 12:13:40||112.84||112.84||112.84||112.84|0
1630930430000|2021-09-06 12:13:50||112.82||112.82||112.82||112.82|1
1630930460000|2021-09-06 12:14:20|112.84|112.8|112.82|112.8|112.84|112.8|112.82|112.8|6581
1630930480000|2021-09-06 12:14:40|112.84||112.82||112.84||112.82||1325
1630930500000|2021-09-06 12:15:00|112.8|112.78|112.82|112.78|112.82|112.8|112.8|112.78|565
1630930520000|2021-09-06 12:15:20|112.84|112.8|112.84|112.8|112.86|112.82|112.82|112.8|1973
1630930530000|2021-09-06 12:15:30|112.86|112.82|112.86|112.8|112.86|112.82|112.86|112.8|7
1630930540000|2021-09-06 12:15:40|112.84||112.86||112.86||112.84||0
1630930550000|2021-09-06 12:15:50|112.84||112.84||112.84||112.84||0
1630930580000|2021-09-06 12:16:20|||||||||1329
1630930610000|2021-09-06 12:16:50|112.86|112.82|112.86|112.82|112.86|112.82|112.86|112.82|8
1630930620000|2021-09-06 12:17:00|||||||||20
1630930650000|2021-09-06 12:17:30|112.84|112.84|112.86|112.82|112.86|112.84|112.84|112.82|2255
1630930670000|2021-09-06 12:17:50|112.84|112.8|112.84|112.82|112.84|112.82|112.84|112.8|1542
1630930680000|2021-09-06 12:18:00|112.86|112.84|112.86|112.82|112.86|112.84|112.86|112.82|19
1630930700000|2021-09-06 12:18:20||112.84||112.82||112.84||112.82|0
1630930710000|2021-09-06 12:18:30|||||||||2215
1630930740000|2021-09-06 12:19:00|112.88|112.84|112.88|112.84|112.88|112.84|112.88|112.84|6066
1630930750000|2021-09-06 12:19:10|112.86|112.82|112.82|112.78|112.86|112.82|112.82|112.78|6274
1630930760000|2021-09-06 12:19:20|||||||||10000
1630930790000|2021-09-06 12:19:50|112.84|112.8|112.84|112.8|112.86|112.8|112.84|112.8|0
1630930800000|2021-09-06 12:20:00|112.86|112.82|112.86|112.82|112.86|112.82|112.86|112.82|16
1630930820000|2021-09-06 12:20:20||112.8||112.82||112.82||112.8|0
1630930830000|2021-09-06 12:20:30|112.88|112.84|112.88|112.82|112.88|112.84|112.86|112.82|1655
1630930860000|2021-09-06 12:21:00|112.86||112.86||112.86||112.86||0
1630930870000|2021-09-06 12:21:10|112.88|112.84|112.92|112.86|112.92|112.86|112.88|112.84|13300
1630930880000|2021-09-06 12:21:20|112.9||112.92||112.92||112.9||461
1630930930000|2021-09-06 12:22:10||112.88||112.88||112.9||112.88|2000
1630930940000|2021-09-06 12:22:20|112.9|112.86|112.9|112.84|112.9|112.86|112.86|112.84|6261
1630930950000|2021-09-06 12:22:30|112.88||112.86||112.88||112.86||0
1630930960000|2021-09-06 12:22:40|112.84|112.82|112.86|112.8|112.86|112.82|112.84|112.8|4668
1630930970000|2021-09-06 12:22:50|112.84||112.84||112.84||112.84||0
1630931010000|2021-09-06 12:23:30|112.82|112.78|112.78|112.76|112.82|112.78|112.78|112.76|7290
1630931030000|2021-09-06 12:23:50|112.76|112.74|112.78|112.74|112.78|112.74|112.76|112.74|5776
1630931040000|2021-09-06 12:24:00||112.76||112.76||112.76||112.76|36
1630931050000|2021-09-06 12:24:10||112.74||112.74||112.74||112.74|0
1630931120000|2021-09-06 12:25:20|112.76||112.78||112.78||112.76||94
1630931130000|2021-09-06 12:25:30|112.76|112.72|112.78|112.72|112.78|112.72|112.76|112.72|3517
1630931140000|2021-09-06 12:25:40|112.76||112.76||112.76||112.76||0
1630931150000|2021-09-06 12:25:50|112.74||112.74||112.74||112.74||0
1630931170000|2021-09-06 12:26:10|112.72|112.7|112.72|112.7|112.74|112.7|112.72|112.7|1184
1630931180000|2021-09-06 12:26:20|112.74|112.72|112.76|112.72|112.78|112.72|112.74|112.72|3727
1630931190000|2021-09-06 12:26:30|112.74||112.74||112.74||112.74||0
1630931200000|2021-09-06 12:26:40|112.72|112.7|112.72|112.7|112.74|112.7|112.72|112.66|238
1630931210000|2021-09-06 12:26:50|||||||||1
1630931240000|2021-09-06 12:27:20|112.74|112.72|112.74|112.7|112.76|112.72|112.74|112.7|3532
1630931260000|2021-09-06 12:27:40|112.76|112.72|112.76|112.72|112.78|112.74|112.76|112.72|4024
1630931280000|2021-09-06 12:28:00|112.74|112.7|112.74|112.7|112.74|112.7|112.74|112.7|877
1630931290000|2021-09-06 12:28:10||112.72||112.72||112.72||112.72|500
1630931300000|2021-09-06 12:28:20||112.7||112.7||112.7||112.7|0
1630931390000|2021-09-06 12:29:50|||||||||8
1630931400000|2021-09-06 12:30:00|112.76|112.72|112.74|112.72|112.78|112.74|112.74|112.72|4213
1630931420000|2021-09-06 12:30:20|112.78|112.74|112.78|112.74|112.78|112.74|112.78|112.74|7798
1630931450000|2021-09-06 12:30:50|112.76|112.72|112.7|112.66|112.76|112.72|112.7|112.66|10174
1630931460000|2021-09-06 12:31:00|112.72|112.68|112.74|112.7|112.78|112.72|112.72|112.68|918
1630931470000|2021-09-06 12:31:10||112.72||112.72||112.72||112.72|0
1630931490000|2021-09-06 12:31:30|||||||||4697
1630931530000|2021-09-06 12:32:10|112.76|112.74|112.78|112.76|112.78|112.76|112.76|112.74|3201
1630931540000|2021-09-06 12:32:20|112.76|112.74|112.74|112.72|112.78|112.74|112.74|112.72|3583
1630931550000|2021-09-06 12:32:30|112.76||112.74||112.76||112.74||0
1630931570000|2021-09-06 12:32:50|112.78|112.74|112.78|112.74|112.78|112.74|112.78|112.74|0
1630931580000|2021-09-06 12:33:00|||||||||436
1630931610000|2021-09-06 12:33:30|112.76|112.72|112.76|112.72|112.78|112.72|112.76|112.72|110
1630931620000|2021-09-06 12:33:40|||||||||2970
1630931630000|2021-09-06 12:33:50|112.78|112.74|112.78|112.74|112.78|112.74|112.78|112.74|0
1630931660000|2021-09-06 12:34:20|||||||||8
1630931670000|2021-09-06 12:34:30|112.8|112.76|112.78|112.76|112.8|112.78|112.78|112.76|3639
1630931680000|2021-09-06 12:34:40|112.8|112.78|112.8|112.78|112.8|112.78|112.8|112.78|3063
1630931700000|2021-09-06 12:35:00|||||||||720
1630931710000|2021-09-06 12:35:10|112.78|112.76|112.8|112.76|112.8|112.76|112.78|112.76|1038
1630931720000|2021-09-06 12:35:20|112.78|112.74|112.78|112.74|112.78|112.74|112.76|112.74|5105
1630931740000|2021-09-06 12:35:40|112.76||112.78||112.78||112.76||0
1630931750000|2021-09-06 12:35:50||112.76||112.76||112.76||112.76|0
1630931770000|2021-09-06 12:36:10|112.8|112.78|112.84|112.78|112.84|112.78|112.8|112.78|1614
1630931780000|2021-09-06 12:36:20|112.8||112.8||112.8||112.8||40
1630931790000|2021-09-06 12:36:30|112.78|112.76|112.8|112.76|112.8|112.76|112.78|112.76|3091
1630931800000|2021-09-06 12:36:40|||||||||8
1630931910000|2021-09-06 12:38:30||112.78||112.78||112.78||112.78|531
1630931920000|2021-09-06 12:38:40|||||||||1773
1630931960000|2021-09-06 12:39:20|112.84|112.8|112.84|112.8|112.84|112.8|112.84|112.8|24
1630931990000|2021-09-06 12:39:50|112.82||112.82||112.82||112.82||0
1630932000000|2021-09-06 12:40:00|112.84||112.84||112.84||112.84||0
1630932020000|2021-09-06 12:40:20|112.82|112.78|112.9|112.86|112.92|112.86|112.8|112.78|9842
1630932030000|2021-09-06 12:40:30||112.88||112.86||112.88||112.86|1500
1630932080000|2021-09-06 12:41:20|112.88|112.84|112.82|112.78|112.88|112.84|112.82|112.78|10913
1630932120000|2021-09-06 12:42:00|112.8|112.76|112.8|112.76|112.8|112.76|112.78|112.76|238
1630932180000|2021-09-06 12:43:00|||||||||565
1630932240000|2021-09-06 12:44:00|112.82|112.78|112.82|112.78|112.82|112.8|112.82|112.78|4882
1630932250000|2021-09-06 12:44:10|112.8||112.82||112.82||112.8||0
1630932260000|2021-09-06 12:44:20||112.8||112.8||112.8||112.8|0
1630932280000|2021-09-06 12:44:40|112.84|112.82|112.86|112.84|112.86|112.84|112.84|112.82|3929
1630932290000|2021-09-06 12:44:50|||||||||971
1630932300000|2021-09-06 12:45:00|112.84|112.82|112.84|112.82|112.84|112.82|112.84|112.82|1187
1630932310000|2021-09-06 12:45:10|112.86||112.84||112.86||112.84||1753
1630932320000|2021-09-06 12:45:20|112.82|112.8|112.8|112.76|112.82|112.8|112.8|112.76|3428
1630932350000|2021-09-06 12:45:50|112.82|112.78|112.8|112.76|112.84|112.8|112.8|112.76|6837
1630932370000|2021-09-06 12:46:10|112.78||112.8||112.8||112.78||18379
1630932380000|2021-09-06 12:46:20|112.78||112.8||112.8||112.78||0
1630932400000|2021-09-06 12:46:40|112.78|112.74|112.76|112.74|112.78|112.74|112.76|112.74|2304
1630932440000|2021-09-06 12:47:20|||||||||33
1630932450000|2021-09-06 12:47:30|112.74|112.72|112.76|112.74|112.76|112.74|112.74|112.72|11751
1630932480000|2021-09-06 12:48:00|112.74|112.72|112.76|112.7|112.76|112.74|112.74|112.7|5651
1630932490000|2021-09-06 12:48:10||112.72||112.72||112.72||112.72|0
1630932500000|2021-09-06 12:48:20||112.74||112.74||112.74||112.74|0
1630932510000|2021-09-06 12:48:30|112.78|112.76|112.8|112.74|112.8|112.76|112.78|112.74|5132
1630932520000|2021-09-06 12:48:40|112.78||112.8||112.8||112.78||0
1630932550000|2021-09-06 12:49:10|112.78||112.78||112.78||112.78||0
1630932570000|2021-09-06 12:49:30|||||||||815
1630932600000|2021-09-06 12:50:00|112.76||112.76||112.78||112.76||0
1630932620000|2021-09-06 12:50:20|112.78|112.76|112.82|112.78|112.82|112.78|112.78|112.76|734
1630932630000|2021-09-06 12:50:30|112.84|112.76|112.82|112.76|112.84|112.76|112.78|112.76|2081
1630932680000|2021-09-06 12:51:20||112.78||112.78||112.78||112.78|145
1630932690000|2021-09-06 12:51:30|112.84|112.82|112.86|112.84|112.88|112.84|112.84|112.8|12565
1630932700000|2021-09-06 12:51:40|112.84|112.82|112.86|112.82|112.86|112.82|112.84|112.8|4834
1630932720000|2021-09-06 12:52:00|112.84|112.8|112.86|112.82|112.86|112.82|112.82|112.8|10887
1630932770000|2021-09-06 12:52:50|112.88|112.84|112.88|112.86|112.88|112.86|112.86|112.84|2265
1630932780000|2021-09-06 12:53:00|112.86|112.84|112.84|112.8|112.86|112.84|112.84|112.8|9230
1630932790000|2021-09-06 12:53:10||112.82||112.82||112.82||112.82|0
1630932800000|2021-09-06 12:53:20|112.86|112.84|112.88|112.84|112.88|112.86|112.86|112.82|52806
1630932810000|2021-09-06 12:53:30||112.86||112.86||112.86||112.86|0
1630932840000|2021-09-06 12:54:00|112.9|112.88|112.88|112.84|112.94|112.9|112.88|112.84|1886
1630932850000|2021-09-06 12:54:10|||||||||203
1630932900000|2021-09-06 12:55:00|112.86|112.82|112.88|112.84|112.88|112.84|112.86|112.82|1572
1630932920000|2021-09-06 12:55:20|112.86|112.82|112.88|112.84|112.88|112.84|112.86|112.82|532
1630932940000|2021-09-06 12:55:40|112.86|112.82|112.86|112.82|112.88|112.86|112.86|112.82|682
1630932950000|2021-09-06 12:55:50|112.84|112.8|112.84|112.8|112.84|112.8|112.8|112.78|9463
1630932960000|2021-09-06 12:56:00|112.86|112.82|112.86|112.82|112.86|112.82|112.86|112.8|0
1630932980000|2021-09-06 12:56:20|112.84|112.8|112.84|112.8|112.84|112.8|112.84|112.8|517
1630933000000|2021-09-06 12:56:40|112.82|112.78|112.8|112.78|112.82|112.78|112.8|112.78|3388
1630933020000|2021-09-06 12:57:00|112.78|112.76|112.8|112.78|112.8|112.78|112.78|112.74|8300
1630933030000|2021-09-06 12:57:10|112.82|112.8|112.82|112.8|112.84|112.8|112.82|112.78|1108
1630933060000|2021-09-06 12:57:40|112.8|112.78|112.82|112.78|112.82|112.78|112.8|112.76|3051
1630933080000|2021-09-06 12:58:00|112.84|112.8|112.84|112.82|112.88|112.84|112.84|112.78|2245
1630933090000|2021-09-06 12:58:10||112.8||112.8||112.8||112.8|0
1630933100000|2021-09-06 12:58:20||112.82||112.82||112.82||112.82|122
1630933110000|2021-09-06 12:58:30|||||||||2852
1630933130000|2021-09-06 12:58:50|112.86|112.84|112.86|112.82|112.88|112.84|112.84|112.82|4034
1630933140000|2021-09-06 12:59:00|||||||||3101
1630933150000|2021-09-06 12:59:10|112.84|112.8|112.84|112.8|112.84|112.8|112.82|112.8|3478
1630933160000|2021-09-06 12:59:20|||||||||894
1630933190000|2021-09-06 12:59:50|112.86|112.82|112.86|112.82|112.86|112.84|112.86|112.82|19
1630933250000|2021-09-06 13:00:50|112.84|112.8|112.8|112.78|112.84|112.8|112.8|112.78|1959
1630933270000|2021-09-06 13:01:10|112.78|112.76|112.78|112.76|112.82|112.78|112.78|112.74|4961
1630933280000|2021-09-06 13:01:20|112.76|112.74|112.78|112.74|112.78|112.74|112.76|112.74|2073
1630933290000|2021-09-06 13:01:30|112.76||112.76||112.78||112.76||1324
1630933300000|2021-09-06 13:01:40|||||||||436
1630933310000|2021-09-06 13:01:50|112.78|112.76|112.8|112.76|112.8|112.76|112.78|112.76|742
1630933360000|2021-09-06 13:02:40|112.78||112.78||112.78||112.78||54
1630933380000|2021-09-06 13:03:00|112.8|112.78|112.82|112.78|112.82|112.78|112.8|112.78|0
1630933390000|2021-09-06 13:03:10||112.8||112.8||112.8||112.8|0
1630933410000|2021-09-06 13:03:30|112.8|112.78|112.82|112.78|112.82|112.78|112.8|112.78|491
1630933440000|2021-09-06 13:04:00||112.8||112.8||112.8||112.8|50
1630933450000|2021-09-06 13:04:10|112.84|112.82|112.84|112.8|112.86|112.82|112.84|112.8|3758
1630933510000|2021-09-06 13:05:10|||||||||10483
1630933520000|2021-09-06 13:05:20||112.82||112.8||112.82||112.8|269
1630933630000|2021-09-06 13:07:10|112.82|112.78|112.82|112.8|112.82|112.8|112.8|112.78|11409
1630933680000|2021-09-06 13:08:00|112.8|112.78|112.82|112.8|112.82|112.8|112.8|112.78|1237
1630933700000|2021-09-06 13:08:20|112.8|112.78|112.8|112.78|112.82|112.78|112.8|112.76|10532
1630933750000|2021-09-06 13:09:10|||||||||519
1630933760000|2021-09-06 13:09:20|112.82|112.8|112.82|112.78|112.82|112.8|112.8|112.78|274
1630933770000|2021-09-06 13:09:30|||||||||1122
1630933830000|2021-09-06 13:10:30|112.8|112.76|112.76|112.74|112.8|112.76|112.76|112.74|8301
1630933840000|2021-09-06 13:10:40|112.74|112.72|112.74|112.7|112.76|112.72|112.72|112.68|5591
1630933860000|2021-09-06 13:11:00|112.72|112.68|112.7|112.66|112.72|112.68|112.7|112.66|723
1630933870000|2021-09-06 13:11:10|112.68||112.68||112.72||112.68||0
1630933880000|2021-09-06 13:11:20|112.66|112.64|112.66|112.64|112.66|112.64|112.66|112.64|1109
1630933890000|2021-09-06 13:11:30|112.64|112.62|112.64|112.6|112.66|112.62|112.64|112.58|6203
1630933900000|2021-09-06 13:11:40||112.62||112.6||112.62||112.6|0
1630933920000|2021-09-06 13:12:00|||||||||107
1630933930000|2021-09-06 13:12:10|112.62|112.58|112.62|112.6|112.62|112.6|112.62|112.58|514
1630933950000|2021-09-06 13:12:30|||||||||1777
1630933960000|2021-09-06 13:12:40|||||||||870
1630933980000|2021-09-06 13:13:00|||||||||87
1630933990000|2021-09-06 13:13:10|||||||||121
1630934010000|2021-09-06 13:13:30|112.64|112.62|112.64|112.62|112.66|112.62|112.64|112.62|3948
1630934020000|2021-09-06 13:13:40|112.66|112.64|112.66|112.64|112.66|112.64|112.66|112.62|36
1630934040000|2021-09-06 13:14:00|112.68|112.62|112.58|112.56|112.68|112.62|112.58|112.54|22061
1630934070000|2021-09-06 13:14:30|112.56|112.54|112.56|112.54|112.56|112.54|112.56|112.54|2673
1630934100000|2021-09-06 13:15:00|112.54|112.52|112.54|112.52|112.56|112.52|112.54|112.52|3843
1630934140000|2021-09-06 13:15:40|112.52|112.5|112.54|112.52|112.54|112.52|112.52|112.5|2285
1630934150000|2021-09-06 13:15:50|112.52|112.5|112.54|112.52|112.54|112.52|112.52|112.5|8512
1630934160000|2021-09-06 13:16:00|112.52|112.5|112.54|112.5|112.54|112.5|112.52|112.5|2892
1630934170000|2021-09-06 13:16:10|112.52||112.52||112.52||112.52||0
1630934180000|2021-09-06 13:16:20|112.5|112.48|112.5|112.48|112.52|112.48|112.48|112.44|60072
1630934190000|2021-09-06 13:16:30|112.48|112.46|112.48|112.44|112.48|112.46|112.48|112.44|1969
1630934230000|2021-09-06 13:17:10||112.46||112.44||112.46||112.44|4447
1630934250000|2021-09-06 13:17:30|112.46|112.42|112.42|112.4|112.46|112.42|112.42|112.4|1717
1630934260000|2021-09-06 13:17:40|112.44|112.42|112.44|112.4|112.48|112.42|112.44|112.4|3152
1630934270000|2021-09-06 13:17:50|112.42|112.38|112.42|112.38|112.44|112.4|112.42|112.38|3312
1630934280000|2021-09-06 13:18:00|112.44|112.4|112.46|112.4|112.46|112.44|112.44|112.4|3255
1630934290000|2021-09-06 13:18:10||112.42||112.42||112.42||112.42|0
1630934320000|2021-09-06 13:18:40|112.44|112.44|112.42|112.4|112.44|112.44|112.42|112.4|8983
1630934340000|2021-09-06 13:19:00|112.4|112.38|112.36|112.32|112.4|112.38|112.36|112.32|33869
1630934350000|2021-09-06 13:19:10|112.34|112.34|112.36|112.34|112.36|112.34|112.34|112.34|2053
1630934360000|2021-09-06 13:19:20|112.38|112.36|112.42|112.4|112.42|112.4|112.38|112.36|19655
1630934380000|2021-09-06 13:19:40||112.38||112.38||112.38||112.38|2582
1630934400000|2021-09-06 13:20:00|112.44|112.4|112.42|112.38|112.44|112.4|112.42|112.38|3568
1630934410000|2021-09-06 13:20:10|112.4|112.36|112.36|112.34|112.4|112.36|112.36|112.34|10802
1630934440000|2021-09-06 13:20:40|112.38|112.36|112.38|112.36|112.4|112.36|112.38|112.34|14715
1630934450000|2021-09-06 13:20:50||112.34||112.34||112.34||112.34|0
1630934460000|2021-09-06 13:21:00||112.36||112.36||112.36||112.34|60000
1630934480000|2021-09-06 13:21:20|||||||||132
1630934510000|2021-09-06 13:21:50|112.4|112.38|112.4|112.36|112.4|112.38|112.38|112.36|594
1630934520000|2021-09-06 13:22:00|||||||||7392
1630934530000|2021-09-06 13:22:10|112.38|112.34|112.3|112.28|112.38|112.34|112.3|112.24|9023
1630934540000|2021-09-06 13:22:20|112.28|112.26|112.26|112.22|112.28|112.26|112.26|112.2|565
1630934600000|2021-09-06 13:23:20|112.28|112.24|112.3|112.26|112.3|112.26|112.28|112.24|7119
1630934620000|2021-09-06 13:23:40||112.28||112.28||112.28||112.28|0
1630934630000|2021-09-06 13:23:50|112.28|112.26|112.3|112.26|112.3|112.26|112.28|112.26|863
1630934670000|2021-09-06 13:24:30|112.28|112.24|112.28|112.22|112.28|112.24|112.28|112.22|263
1630934700000|2021-09-06 13:25:00|112.3|112.24|112.3|112.26|112.3|112.26|112.3|112.24|3250
1630934710000|2021-09-06 13:25:10||112.28||112.28||112.28||112.26|304
1630934720000|2021-09-06 13:25:20|112.28|112.26|112.3|112.26|112.3|112.26|112.28|112.24|3854
1630934730000|2021-09-06 13:25:30|112.34|112.28|112.3|112.26|112.34|112.28|112.3|112.26|1930
1630934760000|2021-09-06 13:26:00|112.28||112.28||112.28||112.28||0
1630934780000|2021-09-06 13:26:20|112.26|112.24|112.28|112.24|112.28|112.24|112.26|112.24|4173
1630934790000|2021-09-06 13:26:30|||||||||5309
1630934810000|2021-09-06 13:26:50|112.3|112.26|112.3|112.26|112.3|112.26|112.3|112.26|1186
1630934830000|2021-09-06 13:27:10|||||||||1500
1630934840000|2021-09-06 13:27:20||112.28||112.26||112.28||112.26|0
1630934850000|2021-09-06 13:27:30||112.28||112.26||112.28||112.26|0
1630934870000|2021-09-06 13:27:50|||||||||219
1630934880000|2021-09-06 13:28:00|112.28|112.24|112.28|112.24|112.28|112.24|112.26|112.24|519
1630934900000|2021-09-06 13:28:20||112.26||112.26||112.26||112.26|25
1630934910000|2021-09-06 13:28:30||112.24||112.24||112.24||112.24|0
1630934940000|2021-09-06 13:29:00|112.3|112.26|112.3|112.26|112.3|112.28|112.3|112.26|112
1630934950000|2021-09-06 13:29:10|||||||||2000
1630934960000|2021-09-06 13:29:20|||||||||1337
1630934970000|2021-09-06 13:29:30|||||||||3533
1630935010000|2021-09-06 13:30:10|||||||||145
1630935020000|2021-09-06 13:30:20|112.28|112.24|112.28|112.24|112.3|112.24|112.26|112.24|3655
1630935030000|2021-09-06 13:30:30|112.26|112.22|112.24|112.22|112.26|112.22|112.24|112.22|1976
1630935040000|2021-09-06 13:30:40||112.2||112.2||112.2||112.2|596
1630935090000|2021-09-06 13:31:30|112.26|112.22|112.26|112.24|112.26|112.24|112.26|112.22|257
1630935100000|2021-09-06 13:31:40|112.24|112.22|112.24|112.2|112.26|112.22|112.24|112.2|8426
1630935120000|2021-09-06 13:32:00|112.22||112.22||112.24||112.22||101
1630935130000|2021-09-06 13:32:10|112.24|112.22|112.26|112.22|112.26|112.22|112.24|112.22|29893
1630935140000|2021-09-06 13:32:20||112.24||112.24||112.24||112.24|35
1630935150000|2021-09-06 13:32:30|||||||||1000
1630935190000|2021-09-06 13:33:10|112.24|112.22|112.26|112.24|112.26|112.24|112.24|112.22|5349
1630935200000|2021-09-06 13:33:20|112.24|112.22|112.24|112.22|112.24|112.22|112.24|112.22|1326
1630935210000|2021-09-06 13:33:30||112.2||112.22||112.22||112.2|6778
1630935220000|2021-09-06 13:33:40|||||||||1000
1630935240000|2021-09-06 13:34:00|||||||||96
1630935250000|2021-09-06 13:34:10|||||||||5000
1630935280000|2021-09-06 13:34:40|112.26|112.24|112.28|112.26|112.3|112.26|112.26|112.24|904
1630935310000|2021-09-06 13:35:10|112.3||112.28||112.3||112.28||75
1630935330000|2021-09-06 13:35:30|112.26|112.24|112.28|112.24|112.28|112.24|112.26|112.24|1751
1630935370000|2021-09-06 13:36:10||112.26||112.24||112.26||112.24|3225
1630935380000|2021-09-06 13:36:20|112.26|112.22|112.26|112.22|112.26|112.22|112.26|112.22|3449
1630935400000|2021-09-06 13:36:40|112.28|112.24|112.28|112.24|112.28|112.26|112.28|112.24|1442
1630935450000|2021-09-06 13:37:30|112.3|112.26|112.28|112.26|112.3|112.28|112.28|112.26|3701
1630935460000|2021-09-06 13:37:40|112.26|112.24|112.24|112.2|112.26|112.24|112.24|112.2|7059
1630935470000|2021-09-06 13:37:50|112.22|112.18|112.24|112.2|112.24|112.2|112.2|112.16|19148
1630935490000|2021-09-06 13:38:10|112.26|112.22|112.26|112.24|112.28|112.26|112.26|112.22|3849
1630935520000|2021-09-06 13:38:40|112.24|112.22|112.24|112.2|112.26|112.22|112.24|112.2|621
1630935550000|2021-09-06 13:39:10|112.26|112.22|112.28|112.26|112.28|112.26|112.24|112.22|10005
1630935560000|2021-09-06 13:39:20|112.3|112.28|112.32|112.28|112.32|112.28|112.3|112.28|11938
1630935570000|2021-09-06 13:39:30|112.34|112.3|112.36|112.32|112.36|112.32|112.34|112.3|1884
1630935580000|2021-09-06 13:39:40|112.38|112.34|112.4|112.38|112.42|112.38|112.38|112.34|10268
1630935590000|2021-09-06 13:39:50||112.36||112.36||112.36||112.36|4181
1630935600000|2021-09-06 13:40:00|112.38|112.34|112.32|112.3|112.38|112.34|112.32|112.3|7275
1630935610000|2021-09-06 13:40:10|112.34||112.34||112.34||112.34||0
1630935620000|2021-09-06 13:40:20|112.36|112.32|112.36|112.32|112.36|112.32|112.36|112.32|0
1630935630000|2021-09-06 13:40:30||112.34||112.34||112.34||112.34|0
1630935640000|2021-09-06 13:40:40|112.38|112.36|112.42|112.36|112.42|112.36|112.38|112.36|2128
1630935650000|2021-09-06 13:40:50|112.4||112.42||112.42||112.4||0
1630935670000|2021-09-06 13:41:10|112.4|112.38|112.42|112.38|112.42|112.4|112.4|112.38|3197
1630935680000|2021-09-06 13:41:20|112.44|112.4|112.44|112.42|112.46|112.42|112.44|112.4|4346
1630935690000|2021-09-06 13:41:30|112.46||112.44||112.48||112.44||24888
1630935700000|2021-09-06 13:41:40|112.42|112.4|112.44|112.42|112.44|112.42|112.42|112.38|608
1630935710000|2021-09-06 13:41:50|||||||||3971
1630935720000|2021-09-06 13:42:00|112.42|112.38|112.42|112.38|112.42|112.4|112.42|112.38|3
1630935740000|2021-09-06 13:42:20||112.4||112.4||112.4||112.4|0
1630935750000|2021-09-06 13:42:30||112.38||112.38||112.38||112.38|478
1630935760000|2021-09-06 13:42:40||112.4||112.4||112.4||112.4|0
1630935770000|2021-09-06 13:42:50|112.4|112.38|112.4|112.38|112.42|112.38|112.4|112.38|5782
1630935790000|2021-09-06 13:43:10|||||||||436
1630935800000|2021-09-06 13:43:20|112.38|112.36|112.38|112.34|112.4|112.36|112.36|112.32|14796
1630935810000|2021-09-06 13:43:30|||||||||8000
1630935820000|2021-09-06 13:43:40|112.36||112.38||112.38||112.36||0
1630935840000|2021-09-06 13:44:00|||||||||17702
1630935860000|2021-09-06 13:44:20|||||||||892
1630935880000|2021-09-06 13:44:40|112.4|112.36|112.42|112.4|112.42|112.4|112.4|112.36|8099
1630935900000|2021-09-06 13:45:00|112.44|112.42|112.44|112.4|112.44|112.42|112.42|112.4|3818
1630935910000|2021-09-06 13:45:10|112.42||112.44||112.44||112.42||0
1630935930000|2021-09-06 13:45:30|112.42|112.38|112.42|112.36|112.42|112.38|112.4|112.36|8197
1630935950000|2021-09-06 13:45:50||112.38||112.38||112.38||112.38|0
1630935960000|2021-09-06 13:46:00||112.4||112.4||112.4||112.4|974
1630935980000|2021-09-06 13:46:20|112.44|112.42|112.44|112.42|112.44|112.42|112.44|112.4|5770
1630936000000|2021-09-06 13:46:40|112.48|112.44|112.46|112.44|112.48|112.44|112.46|112.44|22
1630936010000|2021-09-06 13:46:50|112.44|112.42|112.42|112.4|112.46|112.42|112.42|112.4|10281
1630936040000|2021-09-06 13:47:20|112.44|112.42|112.46|112.42|112.46|112.44|112.44|112.42|3817
1630936070000|2021-09-06 13:47:50|112.48|112.44|112.46|112.44|112.48|112.44|112.46|112.44|3020
1630936090000|2021-09-06 13:48:10|||||||||1228
1630936120000|2021-09-06 13:48:40|112.48|112.46|112.5|112.46|112.52|112.48|112.48|112.46|6593
1630936150000|2021-09-06 13:49:10|112.52|112.48|112.5|112.46|112.52|112.48|112.5|112.46|386
1630936160000|2021-09-06 13:49:20|||||||||500
1630936180000|2021-09-06 13:49:40|112.52|112.48|112.54|112.5|112.54|112.52|112.5|112.48|2511
1630936190000|2021-09-06 13:49:50||112.52||112.52||112.52||112.52|0
1630936210000|2021-09-06 13:50:10|112.52|112.5|112.52|112.5|112.54|112.5|112.52|112.5|16656
1630936220000|2021-09-06 13:50:20|112.54|112.52|112.54|112.52|112.54|112.52|112.54|112.5|2201
1630936240000|2021-09-06 13:50:40|||||||||3000
1630936260000|2021-09-06 13:51:00|112.56|112.54|112.56|112.54|112.6|112.54|112.56|112.54|6071
1630936270000|2021-09-06 13:51:10|112.58|112.56|112.58|112.56|112.6|112.56|112.58|112.54|10863
1630936280000|2021-09-06 13:51:20||112.54||112.54||112.54||112.54|0
1630936330000|2021-09-06 13:52:10||112.56||112.56||112.56||112.54|0
1630936350000|2021-09-06 13:52:30|112.56|112.54|112.56|112.54|112.56|112.54|112.56|112.54|2705
1630936360000|2021-09-06 13:52:40|112.54|112.52|112.5|112.44|112.56|112.52|112.5|112.44|22628
1630936370000|2021-09-06 13:52:50|112.48|112.46|112.46|112.4|112.48|112.46|112.46|112.4|12
1630936390000|2021-09-06 13:53:10|||||||||610
1630936430000|2021-09-06 13:53:50|112.48|112.42|112.48|112.44|112.48|112.44|112.46|112.42|6972
1630936440000|2021-09-06 13:54:00|112.46|112.42|112.46|112.42|112.46|112.42|112.44|112.42|6243
1630936450000|2021-09-06 13:54:10|||||||||252
1630936460000|2021-09-06 13:54:20|112.44||112.44||112.44||112.44||0
1630936480000|2021-09-06 13:54:40|112.46|112.44|112.48|112.44|112.48|112.44|112.46|112.44|25
1630936500000|2021-09-06 13:55:00|112.5|112.46|112.56|112.5|112.56|112.52|112.5|112.46|12795
1630936510000|2021-09-06 13:55:10||112.52||112.52||112.52||112.52|27771
1630936520000|2021-09-06 13:55:20|112.54||112.54||112.54||112.54||0
1630936540000|2021-09-06 13:55:40|112.52|112.5|112.52|112.5|112.54|112.5|112.52|112.5|9785
1630936570000|2021-09-06 13:56:10|112.54|112.52|112.56|112.52|112.56|112.52|112.54|112.5|3386
1630936580000|2021-09-06 13:56:20|112.54|112.5|112.54|112.5|112.54|112.5|112.54|112.5|518
1630936590000|2021-09-06 13:56:30|||||||||2250
1630936600000|2021-09-06 13:56:40|||||||||215
1630936610000|2021-09-06 13:56:50|112.52||112.52||112.52||112.52||0
1630936650000|2021-09-06 13:57:30|112.54|112.52|112.54|112.5|112.54|112.52|112.52|112.5|30
1630936700000|2021-09-06 13:58:20|112.52|112.48|112.44|112.42|112.52|112.48|112.44|112.42|17313
1630936710000|2021-09-06 13:58:30|||||||||990
1630936740000|2021-09-06 13:59:00|112.42|112.4|112.4|112.38|112.42|112.4|112.4|112.38|7672
1630936750000|2021-09-06 13:59:10|112.38|112.36|112.36|112.32|112.4|112.38|112.36|112.32|10786
1630936760000|2021-09-06 13:59:20||112.34||112.32||112.34||112.32|0
1630936780000|2021-09-06 13:59:40|112.38|112.34|112.4|112.36|112.4|112.38|112.38|112.34|13182
1630936790000|2021-09-06 13:59:50|112.42|112.38|112.42|112.38|112.44|112.4|112.4|112.36|31180
1630936800000|2021-09-06 14:00:00|112.44|112.42|112.46|112.4|112.48|112.44|112.44|112.4|3569
1630936820000|2021-09-06 14:00:20|||||||||800
1630936840000|2021-09-06 14:00:40|112.44|112.38|112.42|112.36|112.44|112.38|112.4|112.36|1194
1630936860000|2021-09-06 14:01:00|112.44|112.38|112.46|112.42|112.46|112.42|112.44|112.38|1378
1630936870000|2021-09-06 14:01:10|112.48||112.46||112.48||112.44||104
1630936880000|2021-09-06 14:01:20|112.44|112.4|112.42|112.4|112.44|112.4|112.42|112.38|356
1630936960000|2021-09-06 14:02:40|112.44|112.42|112.44|112.42|112.44|112.42|112.44|112.42|173
1630936980000|2021-09-06 14:03:00||112.4||112.4||112.4||112.4|0
1630936990000|2021-09-06 14:03:10|112.46|112.42|112.4|112.36|112.5|112.44|112.4|112.36|24587
1630937000000|2021-09-06 14:03:20||112.38||112.38||112.38||112.38|0
1630937030000|2021-09-06 14:03:50|||||||||9000
1630937040000|2021-09-06 14:04:00|112.44|112.4|112.48|112.42|112.48|112.44|112.44|112.4|8354
1630937050000|2021-09-06 14:04:10||112.44||112.44||112.44||112.44|0
1630937080000|2021-09-06 14:04:40|112.46|112.46|112.52|112.5|112.52|112.5|112.46|112.46|11557
1630937090000|2021-09-06 14:04:50|112.54||112.56||112.56||112.54||0
1630937100000|2021-09-06 14:05:00|112.54|112.52|112.48|112.46|112.58|112.52|112.46|112.44|55754
1630937110000|2021-09-06 14:05:10|112.5||112.5||112.5||112.5||0
1630937120000|2021-09-06 14:05:20|112.48|112.44|112.44|112.42|112.48|112.44|112.44|112.42|6922
1630937130000|2021-09-06 14:05:30|112.48|112.44|112.48|112.44|112.5|112.44|112.48|112.42|21
1630937150000|2021-09-06 14:05:50|112.46|112.42|112.48|112.44|112.48|112.44|112.46|112.42|400
1630937160000|2021-09-06 14:06:00|112.5|112.46|112.52|112.48|112.52|112.48|112.5|112.46|1900
1630937180000|2021-09-06 14:06:20|||||||||6953
1630937200000|2021-09-06 14:06:40|112.5|112.46|112.5|112.44|112.5|112.46|112.48|112.44|10461
1630937250000|2021-09-06 14:07:30|112.48|112.46|112.48|112.46|112.48|112.46|112.48|112.46|408
1630937280000|2021-09-06 14:08:00|112.5|112.44|112.5|112.48|112.5|112.48|112.48|112.44|3532
1630937290000|2021-09-06 14:08:10|112.48|112.46|112.5|112.46|112.5|112.46|112.48|112.46|6560
1630937330000|2021-09-06 14:08:50|||||||||873
1630937340000|2021-09-06 14:09:00|112.48|112.44|112.48|112.46|112.5|112.46|112.48|112.44|6444
1630937350000|2021-09-06 14:09:10|||||||||18
1630937390000|2021-09-06 14:09:50|||||||||1
1630937410000|2021-09-06 14:10:10|112.46|112.44|112.44|112.4|112.5|112.44|112.42|112.4|15445
1630937420000|2021-09-06 14:10:20|112.42|112.38|112.38|112.36|112.42|112.38|112.38|112.36|6238
1630937450000|2021-09-06 14:10:50|112.4|112.38|112.44|112.4|112.44|112.4|112.4|112.38|1308
1630937460000|2021-09-06 14:11:00|112.46|112.42|112.44|112.4|112.46|112.42|112.44|112.4|25
1630937470000|2021-09-06 14:11:10|112.42||112.42||112.42||112.42||0
1630937490000|2021-09-06 14:11:30|112.4|112.38|112.4|112.38|112.42|112.38|112.4|112.38|4791
1630937500000|2021-09-06 14:11:40|112.42|112.4|112.42|112.4|112.46|112.42|112.42|112.4|4097
1630937530000|2021-09-06 14:12:10|112.46|112.42|112.44|112.42|112.46|112.42|112.44|112.42|5020
1630937550000|2021-09-06 14:12:30|112.46|112.44|112.46|112.42|112.5|112.46|112.44|112.42|16089
1630937600000|2021-09-06 14:13:20|112.44|112.4|112.42|112.4|112.44|112.4|112.42|112.4|4381
1630937620000|2021-09-06 14:13:40|||||||||108
1630937650000|2021-09-06 14:14:10|||||||||241
1630937660000|2021-09-06 14:14:20|112.44|112.42|112.44|112.4|112.44|112.42|112.44|112.4|2118
1630937670000|2021-09-06 14:14:30|||||||||877
1630937680000|2021-09-06 14:14:40|112.42||112.44||112.44||112.42||0
1630937710000|2021-09-06 14:15:10|112.42|112.38|112.4|112.38|112.42|112.38|112.4|112.38|7398
1630937720000|2021-09-06 14:15:20|112.38|112.36|112.32|112.26|112.4|112.36|112.32|112.26|18005
1630937730000|2021-09-06 14:15:30|112.3||112.3||112.3||112.28||0
1630937740000|2021-09-06 14:15:40|112.32||112.3||112.32||112.3||0
1630937760000|2021-09-06 14:16:00|112.32|112.28|112.38|112.34|112.4|112.34|112.32|112.28|9362
1630937770000|2021-09-06 14:16:10||112.32||112.34||112.34||112.32|0
1630937780000|2021-09-06 14:16:20|112.36||112.36||112.36||112.36||0
1630937790000|2021-09-06 14:16:30|112.34|112.32|112.36|112.32|112.36|112.32|112.34|112.32|1007
1630937820000|2021-09-06 14:17:00|112.38|112.34|112.44|112.38|112.44|112.38|112.38|112.34|4606
1630937830000|2021-09-06 14:17:10|112.42||112.42||112.42||112.42||0
1630937840000|2021-09-06 14:17:20|112.44|112.4|112.44|112.4|112.44|112.4|112.44|112.4|135
1630937870000|2021-09-06 14:17:50|112.46||112.44||112.46||112.44||0
1630937890000|2021-09-06 14:18:10|112.42|112.38|112.42|112.38|112.42|112.38|112.4|112.38|7607
1630937900000|2021-09-06 14:18:20|112.4|112.36|112.38|112.36|112.4|112.36|112.38|112.36|8275
1630937910000|2021-09-06 14:18:30|||||||||8800
1630937920000|2021-09-06 14:18:40|112.4|112.38|112.44|112.38|112.44|112.38|112.4|112.38|847
1630937930000|2021-09-06 14:18:50|112.42|112.4|112.44|112.4|112.44|112.4|112.42|112.4|0
1630937950000|2021-09-06 14:19:10|112.46|112.42|112.44|112.42|112.46|112.42|112.44|112.42|237
1630937960000|2021-09-06 14:19:20|112.42|112.4|112.42|112.4|112.44|112.4|112.42|112.38|20730
1630937970000|2021-09-06 14:19:30|112.44|112.38|112.4|112.36|112.44|112.38|112.38|112.36|13205
1630937980000|2021-09-06 14:19:40|112.38|112.34|112.34|112.28|112.38|112.34|112.34|112.28|8669
1630937990000|2021-09-06 14:19:50||112.3||112.3||112.3||112.28|0
1630938000000|2021-09-06 14:20:00|112.36|112.28|112.3|112.26|112.36|112.28|112.3|112.26|301
1630938010000|2021-09-06 14:20:10|112.32||112.32||112.32||112.32||0
1630938020000|2021-09-06 14:20:20|112.3|112.24|112.3|112.26|112.3|112.26|112.26|112.24|9573
1630938030000|2021-09-06 14:20:30|112.28|112.24|112.28|112.24|112.28|112.24|112.28|112.24|0
1630938050000|2021-09-06 14:20:50|112.26|112.22|112.26|112.22|112.28|112.22|112.22|112.2|13020
1630938060000|2021-09-06 14:21:00|112.24|112.24|112.28|112.24|112.28|112.24|112.24|112.24|9627
1630938100000|2021-09-06 14:21:40|||||||||432
1630938120000|2021-09-06 14:22:00||112.26||112.24||112.26||112.24|610
1630938140000|2021-09-06 14:22:20|112.26|112.26|112.24|112.22|112.26|112.26|112.24|112.2|12839
1630938150000|2021-09-06 14:22:30|112.22|112.2|112.22|112.2|112.24|112.2|112.22|112.2|12
1630938180000|2021-09-06 14:23:00|112.2|112.18|112.24|112.22|112.24|112.22|112.2|112.16|9232
1630938190000|2021-09-06 14:23:10|112.22|112.2|112.22|112.16|112.24|112.2|112.14|112.1|17011
1630938200000|2021-09-06 14:23:20|112.2|112.18|112.2|112.16|112.22|112.2|112.2|112.16|2957
1630938210000|2021-09-06 14:23:30|||||||||224
1630938220000|2021-09-06 14:23:40|||||||||1250
1630938230000|2021-09-06 14:23:50||112.18||112.18||112.18||112.18|0
1630938240000|2021-09-06 14:24:00|112.22|112.2|112.22|112.2|112.22|112.2|112.22|112.18|3411
1630938260000|2021-09-06 14:24:20|112.24|112.22|112.22|112.18|112.3|112.26|112.22|112.18|12782
1630938290000|2021-09-06 14:24:50|112.2|112.16|112.18|112.14|112.2|112.16|112.16|112.12|11703
1630938300000|2021-09-06 14:25:00|112.22|112.16|112.22|112.16|112.22|112.16|112.22|112.16|3999
1630938310000|2021-09-06 14:25:10|112.18|112.14|112.24|112.22|112.24|112.22|112.18|112.14|1782
1630938320000|2021-09-06 14:25:20|112.26|112.24|112.18|112.14|112.3|112.24|112.18|112.14|33880
1630938330000|2021-09-06 14:25:30|112.16|112.12|112.16|112.12|112.16|112.12|112.16|112.12|126
1630938340000|2021-09-06 14:25:40|112.18|112.14|112.2|112.14|112.2|112.16|112.18|112.14|0
1630938350000|2021-09-06 14:25:50|112.18|112.16|112.18|112.16|112.18|112.16|112.18|112.16|0
1630938360000|2021-09-06 14:26:00|112.2|112.18|112.18|112.14|112.2|112.18|112.18|112.14|914
1630938370000|2021-09-06 14:26:10|112.16|112.16|112.2|112.16|112.2|112.16|112.16|112.14|1733
1630938380000|2021-09-06 14:26:20|112.18|112.14|112.16|112.12|112.18|112.14|112.16|112.12|4240
1630938390000|2021-09-06 14:26:30|112.14|112.1|112.14|112.1|112.16|112.1|112.14|112.1|4333
1630938400000|2021-09-06 14:26:40|112.16|112.12|112.18|112.16|112.18|112.16|112.16|112.12|1683
1630938410000|2021-09-06 14:26:50|112.2|112.18|112.22|112.2|112.24|112.2|112.2|112.18|5309
1630938420000|2021-09-06 14:27:00|112.24|112.22|112.24|112.22|112.24|112.22|112.24|112.22|232
1630938430000|2021-09-06 14:27:10|112.26|112.24|112.28|112.26|112.3|112.26|112.26|112.24|5904
1630938460000|2021-09-06 14:27:40|112.26|112.24|112.26|112.24|112.28|112.24|112.26|112.22|4295
1630938470000|2021-09-06 14:27:50|112.24|112.22|112.22|112.18|112.26|112.22|112.22|112.18|8102
1630938480000|2021-09-06 14:28:00||112.2||112.18||112.2||112.18|189
1630938490000|2021-09-06 14:28:10|||||||||891
1630938500000|2021-09-06 14:28:20|112.2|112.16|112.2|112.18|112.22|112.18|112.2|112.16|14003
1630938510000|2021-09-06 14:28:30||112.16||112.16||112.16||112.16|0
1630938520000|2021-09-06 14:28:40|112.22|112.18|112.22|112.18|112.22|112.18|112.22|112.18|4211
1630938530000|2021-09-06 14:28:50|112.2||112.2||112.2||112.2||23862
1630938540000|2021-09-06 14:29:00|112.22|112.2|112.22|112.2|112.26|112.22|112.22|112.2|3567
1630938550000|2021-09-06 14:29:10|||||||||2573
1630938570000|2021-09-06 14:29:30|112.26|112.22|112.24|112.2|112.26|112.22|112.24|112.2|1028
1630938580000|2021-09-06 14:29:40|112.22||112.22||112.22||112.22||0
1630938620000|2021-09-06 14:30:20|112.26|112.22|112.26|112.22|112.26|112.22|112.26|112.22|0
1630938630000|2021-09-06 14:30:30|112.24||112.24||112.24||112.24||257
1630938640000|2021-09-06 14:30:40||112.2||112.2||112.2||112.2|0
1630938660000|2021-09-06 14:31:00|112.22||112.24||112.24||112.22||3741
1630938780000|2021-09-06 14:33:00|112.22|112.18|112.16|112.12|112.22|112.18|112.14|112.12|37249
1630938790000|2021-09-06 14:33:10|112.18|112.14|112.22|112.16|112.22|112.18|112.18|112.14|8821
1630938820000|2021-09-06 14:33:40||112.18||112.18||112.18||112.18|44
1630938840000|2021-09-06 14:34:00|112.2|112.16|112.2|112.16|112.2|112.16|112.18|112.16|991
1630938890000|2021-09-06 14:34:50|112.18|112.18|112.18|112.16|112.2|112.18|112.18|112.16|6667
1630938900000|2021-09-06 14:35:00|112.2|112.18|112.2|112.18|112.2|112.18|112.2|112.16|3720
1630938910000|2021-09-06 14:35:10|||||||||17810
1630938920000|2021-09-06 14:35:20|112.22|112.2|112.24|112.18|112.24|112.2|112.22|112.18|2409
1630938930000|2021-09-06 14:35:30|112.22||112.22||112.22||112.22||0
1630938940000|2021-09-06 14:35:40|||||||||1785
1630938950000|2021-09-06 14:35:50|||||||||1236
1630938970000|2021-09-06 14:36:10|112.2|112.16|112.2|112.16|112.2|112.16|112.2|112.16|252
1630938990000|2021-09-06 14:36:30|||||||||44
1630939010000|2021-09-06 14:36:50|112.18|112.14|112.18|112.14|112.18|112.14|112.18|112.14|2577
1630939040000|2021-09-06 14:37:20|||||||||16050
1630939050000|2021-09-06 14:37:30|||||||||4369
1630939060000|2021-09-06 14:37:40|112.16|112.12|112.18|112.14|112.18|112.14|112.16|112.12|14012
1630939070000|2021-09-06 14:37:50|112.16|112.12|112.16|112.12|112.16|112.12|112.14|112.12|702
1630939080000|2021-09-06 14:38:00|||||||||1792
1630939090000|2021-09-06 14:38:10|||||||||880
1630939100000|2021-09-06 14:38:20|112.18|112.14|112.18|112.16|112.18|112.16|112.18|112.14|3383
1630939110000|2021-09-06 14:38:30|112.2|112.18|112.2|112.18|112.22|112.18|112.2|112.16|39723
1630939140000|2021-09-06 14:39:00|112.18|112.16|112.2|112.16|112.2|112.16|112.18|112.14|10527
1630939190000|2021-09-06 14:39:50|||||||||2100
1630939210000|2021-09-06 14:40:10|112.18|112.14|112.14|112.12|112.18|112.14|112.12|112.1|18983
1630939230000|2021-09-06 14:40:30|112.16|112.14|112.16|112.12|112.16|112.14|112.16|112.12|2247
1630939270000|2021-09-06 14:41:10|112.14||112.14||112.14||112.14||2230
1630939290000|2021-09-06 14:41:30|||||||||543
1630939310000|2021-09-06 14:41:50|||||||||500
1630939320000|2021-09-06 14:42:00|||||||||2929
1630939330000|2021-09-06 14:42:10|112.12|112.1|112.12|112.1|112.14|112.1|112.12|112.1|1070
1630939350000|2021-09-06 14:42:30|112.14|112.12|112.14|112.12|112.14|112.12|112.14|112.12|5663
1630939360000|2021-09-06 14:42:40|112.16|112.14|112.16|112.14|112.16|112.14|112.16|112.14|2492
1630939410000|2021-09-06 14:43:30|112.18|112.16|112.16|112.14|112.18|112.16|112.16|112.14|3660
1630939430000|2021-09-06 14:43:50|112.14|112.12|112.16|112.14|112.16|112.14|112.14|112.12|1380
1630939440000|2021-09-06 14:44:00|112.14|112.12|112.14|112.12|112.14|112.12|112.14|112.12|675
1630939450000|2021-09-06 14:44:10|112.12|112.1|112.12|112.1|112.14|112.1|112.12|112.08|9701
1630939460000|2021-09-06 14:44:20|||||||||30000
1630939470000|2021-09-06 14:44:30|112.1|112.08|112.12|112.08|112.12|112.08|112.1|112.08|1770
1630939480000|2021-09-06 14:44:40|112.1||112.1||112.1||112.1||0
1630939490000|2021-09-06 14:44:50||112.06||112.08||112.08||112.06|3226
1630939500000|2021-09-06 14:45:00|||||||||3578
1630939510000|2021-09-06 14:45:10|||||||||442
1630939550000|2021-09-06 14:45:50||112.06||112.08||112.08||112.06|6811
1630939630000|2021-09-06 14:47:10|||||||||500
1630939660000|2021-09-06 14:47:40|112.12|112.1|112.12|112.1|112.12|112.1|112.12|112.1|4154
1630939670000|2021-09-06 14:47:50|112.14|112.12|112.12|112.1|112.16|112.12|112.12|112.1|5207
1630939680000|2021-09-06 14:48:00|112.1|112.08|112.1|112.08|112.1|112.08|112.1|112.08|9225
1630939720000|2021-09-06 14:48:40|||||||||2681
1630939760000|2021-09-06 14:49:20|112.12|112.1|112.12|112.1|112.12|112.1|112.12|112.1|1523
1630939780000|2021-09-06 14:49:40|112.1|112.08|112.08|112.04|112.12|112.08|112.08|112.04|31240
1630939800000|2021-09-06 14:50:00|112.1|112.06|112.14|112.1|112.14|112.1|112.1|112.06|13762
1630939810000|2021-09-06 14:50:10|112.16|112.08|112.12|112.08|112.16|112.08|112.12|112.08|7257
1630939820000|2021-09-06 14:50:20|112.14||112.14||112.14||112.14||0
1630939830000|2021-09-06 14:50:30|112.16|112.1|112.16|112.12|112.16|112.12|112.16|112.1|3863
1630939860000|2021-09-06 14:51:00||112.14||112.14||112.14||112.14|3140
1630939870000|2021-09-06 14:51:10|112.18|112.16|112.18|112.16|112.18|112.16|112.18|112.16|2166
1630939940000|2021-09-06 14:52:20|112.2|112.18|112.2|112.18|112.2|112.18|112.2|112.16|2244
1630939950000|2021-09-06 14:52:30|112.22|112.2|112.2|112.16|112.22|112.2|112.2|112.16|2437
1630939970000|2021-09-06 14:52:50|112.18||112.18||112.2||112.18||0
1630939980000|2021-09-06 14:53:00|112.16|112.14|112.18|112.14|112.18|112.16|112.16|112.14|4100
1630939990000|2021-09-06 14:53:10|112.16|112.16|112.18|112.16|112.18|112.16|112.16|112.14|13198
1630940000000|2021-09-06 14:53:20|112.16|112.14|112.16|112.14|112.16|112.14|112.16|112.14|5104
1630940010000|2021-09-06 14:53:30|112.18||112.16||112.18||112.16||95
1630940030000|2021-09-06 14:53:50|112.18|112.16|112.18|112.14|112.18|112.16|112.18|112.14|4563
1630940070000|2021-09-06 14:54:30|112.2|112.16|112.2|112.16|112.2|112.18|112.2|112.16|3883
1630940090000|2021-09-06 14:54:50|||||||||1763
1630940120000|2021-09-06 14:55:20|112.22|112.18|112.26|112.24|112.26|112.24|112.22|112.18|5017
1630940130000|2021-09-06 14:55:30|112.28|112.26|112.3|112.26|112.3|112.26|112.26|112.24|2461
1630940140000|2021-09-06 14:55:40||112.28||112.28||112.28||112.28|0
1630940160000|2021-09-06 14:56:00|112.32|112.3|112.32|112.26|112.34|112.3|112.32|112.26|6542
1630940170000|2021-09-06 14:56:10||112.28||112.28||112.28||112.28|0
1630940180000|2021-09-06 14:56:20|112.3||112.3||112.3||112.3||0
1630940190000|2021-09-06 14:56:30|112.32|112.26|112.34|112.3|112.34|112.3|112.32|112.26|26341
1630940200000|2021-09-06 14:56:40||112.32||112.32||112.32||112.32|0
1630940210000|2021-09-06 14:56:50|112.32|112.3|112.32|112.3|112.34|112.3|112.32|112.3|8020
1630940220000|2021-09-06 14:57:00|112.3|112.28|112.3|112.28|112.32|112.28|112.3|112.28|2487
1630940240000|2021-09-06 14:57:20|112.28|112.26|112.3|112.26|112.3|112.28|112.28|112.26|18975
1630940250000|2021-09-06 14:57:30|112.28|112.24|112.3|112.24|112.3|112.26|112.26|112.22|2524
1630940260000|2021-09-06 14:57:40|112.28||112.28||112.28||112.28||353
1630940270000|2021-09-06 14:57:50|112.3|112.26|112.3|112.26|112.3|112.28|112.3|112.26|0
1630940280000|2021-09-06 14:58:00|112.32|112.24|112.32|112.28|112.34|112.28|112.32|112.24|3703
1630940320000|2021-09-06 14:58:40|112.34|112.3|112.36|112.32|112.38|112.32|112.34|112.3|5340
1630940330000|2021-09-06 14:58:50||112.34||112.34||112.34||112.34|0
1630940340000|2021-09-06 14:59:00|112.34|112.32|112.34|112.3|112.34|112.32|112.34|112.3|12179
1630940360000|2021-09-06 14:59:20|112.36|112.32|112.36|112.3|112.36|112.32|112.36|112.3|743
1630940370000|2021-09-06 14:59:30|112.34||112.34||112.34||112.34||0
1630940390000|2021-09-06 14:59:50|||||||||1780
1630940400000|2021-09-06 15:00:00|112.36|112.32|112.38|112.34|112.38|112.34|112.36|112.32|679
1630940410000|2021-09-06 15:00:10|||||||||8847
1630940420000|2021-09-06 15:00:20|112.4|112.36|112.4|112.38|112.42|112.38|112.4|112.36|3530
1630940430000|2021-09-06 15:00:30|112.42|112.4|112.44|112.4|112.44|112.4|112.42|112.4|2596
1630940450000|2021-09-06 15:00:50||112.42||112.42||112.42||112.42|0
1630940460000|2021-09-06 15:01:00|112.42|112.4|112.44|112.4|112.44|112.4|112.42|112.4|9116
1630940480000|2021-09-06 15:01:20|||||||||6184
1630940520000|2021-09-06 15:02:00|112.46|112.42|112.48|112.42|112.48|112.42|112.44|112.4|27845
1630940530000|2021-09-06 15:02:10||112.44||112.44||112.44||112.44|0
1630940540000|2021-09-06 15:02:20|112.5|112.42|112.44|112.4|112.5|112.42|112.42|112.36|32411
1630940560000|2021-09-06 15:02:40|112.42||112.42||112.42||112.42||0
1630940600000|2021-09-06 15:03:20|112.44|112.42|112.46|112.44|112.46|112.44|112.44|112.42|19720
1630940620000|2021-09-06 15:03:40|112.44|112.42|112.46|112.42|112.46|112.42|112.44|112.42|6260
1630940630000|2021-09-06 15:03:50|||||||||889
1630940670000|2021-09-06 15:04:30|||||||||44234
1630940690000|2021-09-06 15:04:50|||||||||1862
1630940720000|2021-09-06 15:05:20|||||||||879
1630940780000|2021-09-06 15:06:20|112.48|112.44|112.46|112.44|112.5|112.48|112.46|112.44|59417
1630940790000|2021-09-06 15:06:30|112.48|112.46|112.48|112.46|112.48|112.46|112.48|112.44|7295
1630940810000|2021-09-06 15:06:50|112.5|112.48|112.48|112.46|112.5|112.48|112.48|112.46|1029
1630940820000|2021-09-06 15:07:00|112.46|112.44|112.44|112.4|112.46|112.44|112.44|112.4|11265
1630940830000|2021-09-06 15:07:10|112.42|112.38|112.42|112.36|112.42|112.4|112.42|112.36|4599
1630940840000|2021-09-06 15:07:20||112.38||112.38||112.38||112.38|0
1630940880000|2021-09-06 15:08:00|112.4||112.4||112.4||112.4||155
1630940890000|2021-09-06 15:08:10|112.38|112.36|112.38|112.34|112.38|112.36|112.38|112.34|157
1630940930000|2021-09-06 15:08:50|112.36|112.32|112.34|112.32|112.38|112.32|112.34|112.32|1726
1630940940000|2021-09-06 15:09:00|112.32|112.3|112.32|112.3|112.34|112.3|112.32|112.3|5839
1630940950000|2021-09-06 15:09:10|112.3|112.28|112.3|112.28|112.32|112.28|112.3|112.26|400
1630940970000|2021-09-06 15:09:30|||||||||200
1630940990000|2021-09-06 15:09:50|112.32|112.3|112.3|112.26|112.32|112.3|112.28|112.26|12675
1630941000000|2021-09-06 15:10:00|||||||||1041
1630941040000|2021-09-06 15:10:40|||||||||3360
1630941050000|2021-09-06 15:10:50|112.28|112.24|112.28|112.26|112.28|112.26|112.28|112.24|13456
1630941060000|2021-09-06 15:11:00|112.26|112.24|112.28|112.24|112.28|112.24|112.26|112.24|179
1630941090000|2021-09-06 15:11:30|112.3|112.26|112.34|112.32|112.36|112.32|112.3|112.26|50844
1630941110000|2021-09-06 15:11:50|112.32|112.3|112.34|112.3|112.34|112.3|112.32|112.3|30313
1630941170000|2021-09-06 15:12:50|112.32|112.28|112.32|112.28|112.32|112.28|112.32|112.28|8348
1630941180000|2021-09-06 15:13:00|||||||||13281
1630941190000|2021-09-06 15:13:10|112.34|112.3|112.26|112.22|112.34|112.3|112.26|112.22|292974
1630941220000|2021-09-06 15:13:40|112.24|112.2|112.18|112.14|112.24|112.2|112.18|112.14|10139
1630941240000|2021-09-06 15:14:00||112.12||112.14||112.14||112.12|0
1630941300000|2021-09-06 15:15:00|112.16||112.18||112.18||112.16||1661
1630941320000|2021-09-06 15:15:20|112.2|112.16|112.22|112.18|112.24|112.18|112.2|112.14|13038
1630941330000|2021-09-06 15:15:30|112.24|112.2|112.22|112.2|112.24|112.2|112.22|112.2|0
1630941340000|2021-09-06 15:15:40||112.18||112.2||112.2||112.18|0
1630941360000|2021-09-06 15:16:00|112.24|112.22|112.26|112.24|112.28|112.24|112.24|112.2|8707
1630941400000|2021-09-06 15:16:40|112.24|112.22|112.24|112.2|112.26|112.22|112.24|112.2|6774
1630941420000|2021-09-06 15:17:00|112.22|112.18|112.18|112.16|112.22|112.18|112.18|112.16|10717
1630941430000|2021-09-06 15:17:10||112.14||112.16||112.16||112.14|0
1630941440000|2021-09-06 15:17:20|112.2|112.18|112.2|112.16|112.22|112.18|112.2|112.16|50
1630941450000|2021-09-06 15:17:30|112.22|112.18|112.22|112.18|112.22|112.2|112.22|112.16|2205
1630941460000|2021-09-06 15:17:40|||||||||3140
1630941470000|2021-09-06 15:17:50|||||||||10000
1630941520000|2021-09-06 15:18:40|112.24|112.2|112.22|112.16|112.26|112.2|112.18|112.16|21511
1630941530000|2021-09-06 15:18:50|112.2|112.14|112.2|112.16|112.22|112.16|112.16|112.12|10427
1630941550000|2021-09-06 15:19:10|112.22|112.18|112.28|112.24|112.3|112.26|112.22|112.18|48093
1630941560000|2021-09-06 15:19:20|112.26|112.22|112.26|112.22|112.28|112.24|112.24|112.2|64650
1630941580000|2021-09-06 15:19:40|112.28|112.24|112.28|112.24|112.28|112.26|112.28|112.24|351
1630941600000|2021-09-06 15:20:00|||||||||5528
1630941610000|2021-09-06 15:20:10|112.26|112.22|112.26|112.22|112.26|112.22|112.26|112.22|5286
1630941620000|2021-09-06 15:20:20||112.24||112.24||112.24||112.22|6426
1630941640000|2021-09-06 15:20:40|112.28|112.26|112.28|112.24|112.3|112.26|112.24|112.22|13943
1630941680000|2021-09-06 15:21:20|112.26||112.26||112.26||112.26||0
1630941700000|2021-09-06 15:21:40|112.24|112.22|112.26|112.22|112.26|112.22|112.24|112.22|5202
1630941710000|2021-09-06 15:21:50|112.24|112.2|112.24|112.2|112.24|112.2|112.22|112.2|6096
1630941720000|2021-09-06 15:22:00|112.26|112.22|112.26|112.24|112.26|112.24|112.26|112.22|6313
1630941730000|2021-09-06 15:22:10|112.28|112.26|112.3|112.26|112.3|112.26|112.26|112.24|3103
1630941750000|2021-09-06 15:22:30||112.28||112.26||112.28||112.26|351
1630941790000|2021-09-06 15:23:10|112.32|112.28|112.3|112.26|112.34|112.28|112.3|112.26|2226
1630941810000|2021-09-06 15:23:30|112.28|112.24|112.28|112.24|112.28|112.24|112.28|112.24|4221
1630941840000|2021-09-06 15:24:00|112.26||112.28||112.28||112.26||2649
1630941860000|2021-09-06 15:24:20|||||||||4451
1630941870000|2021-09-06 15:24:30|112.26|112.22|112.26|112.22|112.28|112.24|112.26|112.22|475
1630941880000|2021-09-06 15:24:40|112.24|112.24|112.24|112.22|112.26|112.24|112.24|112.22|14895
1630941890000|2021-09-06 15:24:50|112.22|112.2|112.26|112.2|112.26|112.22|112.22|112.2|10894
1630941900000|2021-09-06 15:25:00|112.24||112.24||112.24||112.24||11
1630941940000|2021-09-06 15:25:40|112.22|112.18|112.22|112.2|112.22|112.2|112.22|112.16|9470
1630941950000|2021-09-06 15:25:50|112.2|112.18|112.2|112.16|112.2|112.18|112.16|112.14|21433
1630941960000|2021-09-06 15:26:00|112.18||112.2||112.2||112.18||3
1630941970000|2021-09-06 15:26:10|112.18||112.18||112.18||112.18||0
1630941980000|2021-09-06 15:26:20|112.2|112.14|112.16|112.12|112.2|112.14|112.16|112.08|38241
1630941990000|2021-09-06 15:26:30|112.14||112.16||112.16||112.14||1908
1630942000000|2021-09-06 15:26:40|112.14|112.14|112.14|112.12|112.16|112.14|112.14|112.12|8528
1630942010000|2021-09-06 15:26:50|112.16|112.1|112.12|112.08|112.16|112.1|112.12|112.08|2230
1630942020000|2021-09-06 15:27:00|112.14|112.1|112.14|112.1|112.16|112.14|112.14|112.1|22333
1630942060000|2021-09-06 15:27:40|112.12|112.08|112.12|112.1|112.14|112.1|112.12|112.08|10996
1630942070000|2021-09-06 15:27:50||112.08||112.08||112.08||112.08|2126
1630942080000|2021-09-06 15:28:00|112.14|112.1|112.14|112.12|112.14|112.12|112.14|112.1|742
1630942090000|2021-09-06 15:28:10|112.16|112.1|112.14|112.1|112.16|112.12|112.14|112.1|11746
1630942100000|2021-09-06 15:28:20|112.12|112.12|112.14|112.12|112.14|112.12|112.12|112.12|8581
1630942110000|2021-09-06 15:28:30|112.16|112.14|112.14|112.12|112.16|112.14|112.14|112.12|3171
1630942130000|2021-09-06 15:28:50|112.12|112.1|112.08|112.02|112.12|112.1|112.08|112.02|12880
1630942140000|2021-09-06 15:29:00|112.1|112.04|112.1|112.06|112.16|112.1|112.1|112.04|32061
1630942150000|2021-09-06 15:29:10|112.08|112.08|112.08|112.04|112.08|112.08|112.08|112.02|9714
1630942160000|2021-09-06 15:29:20|||||||||3718
1630942170000|2021-09-06 15:29:30|112.1|112.06|112.08|112.04|112.12|112.1|112.08|112.04|10923
1630942180000|2021-09-06 15:29:40|112.1|112.02|112.12|112.04|112.14|112.08|112.1|112.02|9581
1630942190000|2021-09-06 15:29:50|112.1|112.02|112.12|112.06|112.12|112.06|112.08|112.02|13153
1630998000000|2021-09-07 07:00:00|113.14|112|112.46|112.12|113.14|112.12|112.46|111.98|42125
1630998010000|2021-09-07 07:00:10|112.44||112.42||112.44||112.42||13513
1630998020000|2021-09-07 07:00:20|||||||||3527
1630998030000|2021-09-07 07:00:30|112.4|112.1|112.08|111.78|112.4|112.1|111.9|111.62|15160
1630998040000|2021-09-07 07:00:40|112.06|111.8|112.06|111.82|112.12|111.84|112.04|111.74|4700
1630998050000|2021-09-07 07:00:50|||||||||160
1630998060000|2021-09-07 07:01:00||111.74||111.84||111.84||111.74|9682
1630998070000|2021-09-07 07:01:10|112.18|111.86|112.1|111.86|112.2|111.86|112.06|111.84|428
1630998080000|2021-09-07 07:01:20|112.08|111.84|112.08|111.84|112.12|111.84|112.06|111.84|2868
1630998090000|2021-09-07 07:01:30|112.12|111.86|112.04|111.86|112.12|111.88|112.04|111.86|6710
1630998100000|2021-09-07 07:01:40|112.06||112.06||112.06||112.06||0
1630998110000|2021-09-07 07:01:50|112.08|111.88|112.12|111.94|112.12|111.96|112.08|111.88|3837
1630998120000|2021-09-07 07:02:00|112.1|111.86|112.12|111.94|112.12|111.96|112.06|111.86|3664
1630998130000|2021-09-07 07:02:10|112.1|111.96|112|111.84|112.1|111.98|112|111.84|5357
1630998140000|2021-09-07 07:02:20|112.1|111.86|111.96|111.72|112.1|111.86|111.9|111.66|11607
1630998150000|2021-09-07 07:02:30|111.98||111.98||111.98||111.98||4
1630998160000|2021-09-07 07:02:40|||||||||17768
1630998170000|2021-09-07 07:02:50|111.96||111.96||111.96||111.96||171
1630998180000|2021-09-07 07:03:00|111.94|111.74|112.02|111.8|112.04|111.8|111.92|111.74|27249
1630998190000|2021-09-07 07:03:10||111.82||111.82||111.82||111.82|3215
1630998200000|2021-09-07 07:03:20|112.06|111.84|112.1|111.88|112.1|111.88|112.06|111.84|17
1630998210000|2021-09-07 07:03:30|112.18|111.9|112.02|111.82|112.2|112.1|111.96|111.74|64447
1630998220000|2021-09-07 07:03:40|112.06|111.84|112.06|111.84|112.08|111.86|112.06|111.82|233
1630998230000|2021-09-07 07:03:50|112.08|111.86|112.06|111.86|112.08|111.86|112.06|111.84|174
1630998240000|2021-09-07 07:04:00|112.04|111.82|112|111.78|112.04|111.82|111.96|111.7|2930
1630998250000|2021-09-07 07:04:10||111.8||111.8||111.8||111.8|987
1630998260000|2021-09-07 07:04:20|112.06|111.82|112.04|111.82|112.06|111.82|112.04|111.82|0
1630998270000|2021-09-07 07:04:30|||||||||291
1630998290000|2021-09-07 07:04:50||111.84||111.82||111.86||111.82|662
1630998300000|2021-09-07 07:05:00|112|111.84|112|111.84|112|111.86|112|111.84|0
1630998310000|2021-09-07 07:05:10|112.06|111.86|112|111.84|112.06|111.86|112|111.84|400
1630998320000|2021-09-07 07:05:20|111.98|111.82|111.9|111.72|111.98|111.82|111.9|111.72|11040
1630998340000|2021-09-07 07:05:40|111.88||111.86||111.88||111.86||17
1630998360000|2021-09-07 07:06:00|111.72|111.66|111.76|111.62|111.78|111.66|111.72|111.6|15416
1630998380000|2021-09-07 07:06:20|111.82||111.8||111.82||111.8||597
1630998410000|2021-09-07 07:06:50|111.78||111.76||111.78||111.76||2594
1630998420000|2021-09-07 07:07:00|111.78|111.64|111.8|111.64|111.82|111.64|111.78|111.64|447
1630998430000|2021-09-07 07:07:10||111.7||111.7||111.7||111.7|4007
1630998440000|2021-09-07 07:07:20|111.86||111.84||111.86||111.84||2666
1630998450000|2021-09-07 07:07:30|111.82|111.64|111.86|111.72|111.86|111.72|111.78|111.62|2576
1630998460000|2021-09-07 07:07:40|111.9|111.74|111.9|111.8|111.98|111.8|111.9|111.74|2997
1630998470000|2021-09-07 07:07:50|111.94|111.82|111.96|111.82|111.96|111.82|111.94|111.82|904
1630998480000|2021-09-07 07:08:00|112.02|111.84|112.04|111.88|112.06|111.88|111.94|111.84|19
1630998490000|2021-09-07 07:08:10|112|111.9|111.96|111.88|112|111.9|111.94|111.84|5423
1630998520000|2021-09-07 07:08:40|||||||||1475
1630998550000|2021-09-07 07:09:10|111.98|111.9|112.04|111.92|112.1|111.96|111.98|111.9|10440
1630998560000|2021-09-07 07:09:20|112.02|111.94|112.04|111.94|112.04|111.94|112.02|111.92|0
1630998570000|2021-09-07 07:09:30|112.02|111.92|111.96|111.84|112.02|111.92|111.96|111.82|3274
1630998580000|2021-09-07 07:09:40|111.94|111.8|111.92|111.84|111.94|111.84|111.9|111.76|2563
1630998600000|2021-09-07 07:10:00|111.9|111.78|111.84|111.76|111.9|111.78|111.84|111.76|879
1630998610000|2021-09-07 07:10:10|111.82|111.7|111.8|111.7|111.82|111.7|111.8|111.68|17419
1630998620000|2021-09-07 07:10:20|||||||||1000
1630998630000|2021-09-07 07:10:30|111.78|111.68|111.84|111.72|111.92|111.78|111.78|111.66|8911
1630998640000|2021-09-07 07:10:40|111.88|111.76|111.86|111.76|111.88|111.76|111.86|111.76|1000
1630998650000|2021-09-07 07:10:50|111.9|111.78|111.88|111.8|111.92|111.8|111.88|111.78|4000
1630998660000|2021-09-07 07:11:00|111.92||111.9||111.92||111.88||0
1630998680000|2021-09-07 07:11:20|111.88|111.74|111.78|111.68|111.88|111.74|111.78|111.66|6125
1630998690000|2021-09-07 07:11:30|||||||||10000
1630998700000|2021-09-07 07:11:40|||||||||1000
1630998710000|2021-09-07 07:11:50|||||||||1046
1630998720000|2021-09-07 07:12:00|111.8|111.7|111.94|111.84|111.94|111.84|111.8|111.7|8994
1630998730000|2021-09-07 07:12:10|111.92||111.92||111.92||111.92||2700
1630998740000|2021-09-07 07:12:20|111.9|111.8|111.88|111.8|111.9|111.8|111.88|111.78|12347
1630998750000|2021-09-07 07:12:30|111.92|111.82|111.92|111.82|111.94|111.82|111.92|111.82|0
1630998770000|2021-09-07 07:12:50|111.94|111.84|111.92|111.82|111.94|111.86|111.92|111.8|0
1630998780000|2021-09-07 07:13:00|111.9|111.8|111.88|111.76|111.9|111.8|111.88|111.76|6617
1630998800000|2021-09-07 07:13:20|111.9|111.78|111.92|111.78|111.94|111.82|111.86|111.76|6319
1630998810000|2021-09-07 07:13:30|111.9|111.76|111.88|111.8|111.9|111.8|111.88|111.76|0
1630998830000|2021-09-07 07:13:50|111.92|111.82|111.94|111.82|111.94|111.82|111.92|111.82|154
1630998840000|2021-09-07 07:14:00|111.92|111.84|111.94|111.86|111.94|111.86|111.92|111.84|2000
1630998860000|2021-09-07 07:14:20||111.88||111.88||111.88||111.88|10078
1630998890000|2021-09-07 07:14:50|||||||||8877
1630998900000|2021-09-07 07:15:00|111.92|111.86|111.88|111.8|111.92|111.86|111.86|111.8|4446
1630998910000|2021-09-07 07:15:10|111.86||111.86||111.86||111.86||9872
1630998920000|2021-09-07 07:15:20|||||||||381
1630998930000|2021-09-07 07:15:30|111.82|111.76|111.8|111.7|111.82|111.76|111.8|111.7|5604
1630998960000|2021-09-07 07:16:00||111.72||111.72||111.72||111.7|10
1630998980000|2021-09-07 07:16:20|111.82|111.7|111.92|111.8|111.92|111.8|111.8|111.7|14360
1630999010000|2021-09-07 07:16:50|111.9||111.88||111.9||111.88||31712
1630999030000|2021-09-07 07:17:10|111.9|111.82|111.92|111.82|111.94|111.82|111.9|111.82|6580
1630999040000|2021-09-07 07:17:20|111.94||111.92||111.94||111.92||8728
1630999050000|2021-09-07 07:17:30|111.9|111.8|111.88|111.8|111.9|111.8|111.88|111.8|0
1630999070000|2021-09-07 07:17:50|111.9|111.82|111.94|111.82|111.94|111.82|111.9|111.82|814
1630999080000|2021-09-07 07:18:00||111.84||111.86||111.86||111.84|0
1630999100000|2021-09-07 07:18:20|||||||||2212
1630999110000|2021-09-07 07:18:30|111.98|111.88|111.94|111.9|112|111.9|111.94|111.88|7972
1630999120000|2021-09-07 07:18:40|112||112.02||112.02||112||6220
1630999130000|2021-09-07 07:18:50||111.92||111.94||111.94||111.92|0
1630999150000|2021-09-07 07:19:10|112.06|111.96|112.08|111.98|112.1|111.98|112.06|111.96|3480
1630999160000|2021-09-07 07:19:20||112||112||112||111.98|2095
1630999170000|2021-09-07 07:19:30||112.02||112.02||112.02||112.02|0
1630999180000|2021-09-07 07:19:40|112.1|112.04|112.08|112.02|112.14|112.04|112.08|112.02|20
1630999190000|2021-09-07 07:19:50|112.1|112.04|112.12|112.02|112.14|112.04|112.08|112.02|2564
1630999200000|2021-09-07 07:20:00|112.14|112.04|112.2|112.1|112.24|112.1|112.14|112.04|4137
1630999210000|2021-09-07 07:20:10|||||||||216
1630999240000|2021-09-07 07:20:40|112.18|112.08|112.16|112.06|112.18|112.08|112.12|112.04|3350
1630999250000|2021-09-07 07:20:50|112.14|112.04|112.1|112.02|112.14|112.1|112.1|112.02|393
1630999270000|2021-09-07 07:21:10|112.08|112|112.08|112|112.08|112|112.08|112|0
1630999280000|2021-09-07 07:21:20||112.02||112||112.02||112|0
1630999300000|2021-09-07 07:21:40|112.12|112.02|112.16|112.08|112.2|112.1|112.12|112.02|2864
1630999310000|2021-09-07 07:21:50|112.18|112.1|112.22|112.1|112.24|112.1|112.18|112.1|6318
1630999340000|2021-09-07 07:22:20||112.12||112.14||112.14||112.12|1
1630999350000|2021-09-07 07:22:30|112.24||112.26||112.28||112.24||13298
1630999360000|2021-09-07 07:22:40|112.28|112.18|112.34|112.24|112.36|112.24|112.28|112.18|244
1630999380000|2021-09-07 07:23:00|112.36|112.26|112.44|112.32|112.46|112.32|112.36|112.26|653
1630999390000|2021-09-07 07:23:10|112.46|112.34|112.48|112.36|112.5|112.36|112.46|112.34|185
1630999400000|2021-09-07 07:23:20|112.46|112.34|112.4|112.28|112.46|112.34|112.4|112.28|4819
1630999420000|2021-09-07 07:23:40|112.38|112.26|112.4|112.32|112.46|112.36|112.36|112.24|14366
1630999440000|2021-09-07 07:24:00|112.42||112.44||112.44||112.42||0
1630999450000|2021-09-07 07:24:10|112.42|112.3|112.4|112.3|112.42|112.3|112.4|112.28|0
1630999480000|2021-09-07 07:24:40|||||||||2000
1630999500000|2021-09-07 07:25:00||112.32||112.32||112.32||112.32|2300
1630999510000|2021-09-07 07:25:10|112.38|112.3|112.34|112.26|112.38|112.3|112.34|112.26|10660
1630999520000|2021-09-07 07:25:20|112.32|112.24|112.34|112.24|112.34|112.24|112.3|112.24|4223
1630999530000|2021-09-07 07:25:30|112.24|112.22|112.28|112.2|112.32|112.22|112.24|112.2|10448
1630999540000|2021-09-07 07:25:40|112.26||112.28||112.28||112.26||0
1630999550000|2021-09-07 07:25:50|112.26|112.18|112.24|112.18|112.26|112.18|112.24|112.18|0
1630999560000|2021-09-07 07:26:00|112.22|112.16|112.22|112.16|112.24|112.16|112.22|112.16|4227
1630999570000|2021-09-07 07:26:10|112.2|112.18|112.28|112.2|112.28|112.2|112.2|112.18|2013
1630999580000|2021-09-07 07:26:20|112.32|112.22|112.34|112.24|112.38|112.24|112.28|112.22|7452
1630999590000|2021-09-07 07:26:30||112.22||112.26||112.26||112.2|0
1630999600000|2021-09-07 07:26:40||112.24||112.24||112.24||112.24|0
1630999610000|2021-09-07 07:26:50||112.26||112.26||112.26||112.26|0
1630999630000|2021-09-07 07:27:10|||||||||59
1630999640000|2021-09-07 07:27:20|||||||||786
1630999680000|2021-09-07 07:28:00|||||||||5000
1630999720000|2021-09-07 07:28:40|112.38|112.28|112.44|112.34|112.48|112.34|112.38|112.28|3430
1630999730000|2021-09-07 07:28:50|112.42|112.36|112.42|112.36|112.42|112.38|112.42|112.36|5492
1630999740000|2021-09-07 07:29:00|||||||||4792
1630999760000|2021-09-07 07:29:20|||||||||10675
1630999770000|2021-09-07 07:29:30|||||||||2000
1630999780000|2021-09-07 07:29:40|||||||||12596
1630999800000|2021-09-07 07:30:00|||||||||894
1630999810000|2021-09-07 07:30:10|112.4|112.34|112.36|112.26|112.4|112.34|112.32|112.26|14888
1630999820000|2021-09-07 07:30:20||112.28||112.28||112.28||112.26|0
1630999830000|2021-09-07 07:30:30|112.38|112.3|112.42|112.32|112.42|112.32|112.38|112.3|0
1630999840000|2021-09-07 07:30:40|112.44||112.44||112.44||112.44||0
1630999890000|2021-09-07 07:31:30|112.46|112.36|112.5|112.44|112.5|112.44|112.46|112.32|0
1630999900000|2021-09-07 07:31:40|112.54|112.46|112.5|112.44|112.58|112.48|112.5|112.44|4510
1630999910000|2021-09-07 07:31:50|112.48|112.42|112.44|112.4|112.48|112.42|112.44|112.4|18888
1630999920000|2021-09-07 07:32:00|112.46|112.42|112.5|112.42|112.5|112.44|112.46|112.42|4448
1630999930000|2021-09-07 07:32:10|112.48||112.48||112.5||112.48||0
1630999940000|2021-09-07 07:32:20|112.5||112.5||112.5||112.48||0
1630999950000|2021-09-07 07:32:30|112.48|112.4|112.48|112.36|112.48|112.4|112.4|112.34|17767
1630999960000|2021-09-07 07:32:40|112.5|112.38|112.5|112.4|112.5|112.4|112.5|112.38|0
1630999980000|2021-09-07 07:33:00|112.48||112.48||112.48||112.48||10
1630999990000|2021-09-07 07:33:10|112.46|112.36|112.48|112.36|112.48|112.36|112.44|112.36|2312
1631000000000|2021-09-07 07:33:20||112.38||112.4||112.4||112.38|0
1631000030000|2021-09-07 07:33:50|||||||||541
1631000040000|2021-09-07 07:34:00|||||||||16
1631000060000|2021-09-07 07:34:20|112.5|112.42|112.56|112.5|112.62|112.52|112.5|112.42|24690
1631000070000|2021-09-07 07:34:30|112.54|112.46|112.52|112.4|112.54|112.46|112.52|112.4|11984
1631000100000|2021-09-07 07:35:00|112.5|112.44|112.48|112.4|112.5|112.44|112.48|112.4|3735
1631000110000|2021-09-07 07:35:10|||||||||85
1631000140000|2021-09-07 07:35:40|112.46|112.38|112.38|112.34|112.46|112.38|112.38|112.34|11338
1631000150000|2021-09-07 07:35:50|112.36|112.32|112.36|112.28|112.36|112.32|112.36|112.28|927
1631000170000|2021-09-07 07:36:10|112.34|112.26|112.3|112.26|112.34|112.26|112.28|112.26|49365
1631000180000|2021-09-07 07:36:20|112.28|112.24|112.3|112.24|112.3|112.24|112.28|112.22|3700
1631000200000|2021-09-07 07:36:40|112.28|112.22|112.28|112.24|112.28|112.24|112.28|112.22|4730
1631000220000|2021-09-07 07:37:00||112.22||112.22||112.22||112.22|2000
1631000230000|2021-09-07 07:37:10|||||||||124
1631000240000|2021-09-07 07:37:20|112.26|112.2|112.26|112.2|112.26|112.2|112.26|112.2|8300
1631000250000|2021-09-07 07:37:30|112.28|112.22|112.26|112.2|112.28|112.22|112.26|112.2|180
1631000260000|2021-09-07 07:37:40|112.28||112.28||112.28||112.28||0
1631000270000|2021-09-07 07:37:50|112.26||112.26||112.26||112.26||0
1631000290000|2021-09-07 07:38:10||112.22||112.22||112.22||112.22|0
1631000310000|2021-09-07 07:38:30|112.3|112.24|112.3|112.24|112.3|112.26|112.3|112.22|1508
1631000320000|2021-09-07 07:38:40||112.26||112.26||112.26||112.26|0
1631000350000|2021-09-07 07:39:10|112.28|112.24|112.2|112.12|112.28|112.24|112.2|112.12|9293
1631000370000|2021-09-07 07:39:30|112.22|112.14|112.2|112.12|112.22|112.14|112.2|112.12|5000
1631000400000|2021-09-07 07:40:00|112.22|112.14|112.22|112.14|112.22|112.14|112.22|112.14|10000
1631000410000|2021-09-07 07:40:10|112.2|112.12|112.2|112.12|112.2|112.12|112.2|112.12|0
1631000440000|2021-09-07 07:40:40|112.22|112.14|112.28|112.18|112.28|112.18|112.22|112.14|8426
1631000470000|2021-09-07 07:41:10|||||||||1000
1631000490000|2021-09-07 07:41:30|112.3|112.2|112.4|112.32|112.42|112.32|112.28|112.2|6322
1631000500000|2021-09-07 07:41:40||112.3||112.3||112.3||112.3|0
1631000510000|2021-09-07 07:41:50||112.32||112.3||112.32||112.3|901
1631000520000|2021-09-07 07:42:00|112.44|112.32|112.44|112.34|112.44|112.34|112.44|112.32|0
1631000530000|2021-09-07 07:42:10||112.36||112.4||112.4||112.36|0
1631000540000|2021-09-07 07:42:20||112.42||112.42||112.42||112.4|2000
1631000550000|2021-09-07 07:42:30||112.4||112.4||112.42||112.4|1496
1631000560000|2021-09-07 07:42:40|112.48|112.42|112.52|112.42|112.52|112.42|112.48|112.42|622
1631000570000|2021-09-07 07:42:50||112.44||112.48||112.48||112.44|0
1631000580000|2021-09-07 07:43:00|112.56|112.5|112.52|112.44|112.6|112.52|112.5|112.44|17162
1631000590000|2021-09-07 07:43:10||112.42||112.42||112.42||112.42|0
1631000600000|2021-09-07 07:43:20||112.44||112.46||112.46||112.44|0
1631000610000|2021-09-07 07:43:30||112.48||112.48||112.5||112.48|2000
1631000620000|2021-09-07 07:43:40|112.56|112.5|112.6|112.52|112.6|112.52|112.56|112.5|4
1631000640000|2021-09-07 07:44:00|112.58|112.54|112.6|112.54|112.6|112.54|112.56|112.52|9281
1631000650000|2021-09-07 07:44:10|112.62|112.56|112.66|112.58|112.7|112.58|112.62|112.56|8
1631000660000|2021-09-07 07:44:20||112.6||112.58||112.62||112.58|120
1631000670000|2021-09-07 07:44:30|112.68|112.6|112.68|112.62|112.68|112.64|112.68|112.6|5738
1631000680000|2021-09-07 07:44:40|112.7|112.64|112.74|112.66|112.76|112.66|112.7|112.64|0
1631000700000|2021-09-07 07:45:00|112.76|112.7|112.72|112.66|112.76|112.72|112.68|112.66|19703
1631000720000|2021-09-07 07:45:20|112.7|112.68|112.72|112.66|112.72|112.7|112.7|112.66|16493
1631000730000|2021-09-07 07:45:30|112.7|112.62|112.7|112.64|112.72|112.64|112.66|112.62|6331
1631000750000|2021-09-07 07:45:50|112.72|112.66|112.74|112.66|112.74|112.66|112.72|112.66|5448
1631000770000|2021-09-07 07:46:10|112.72|112.68|112.74|112.68|112.74|112.68|112.72|112.66|0
1631000780000|2021-09-07 07:46:20||112.7||112.7||112.7||112.7|1804
1631000790000|2021-09-07 07:46:30|112.72|112.66|112.72|112.66|112.74|112.66|112.7|112.66|1666
1631000800000|2021-09-07 07:46:40|112.74|112.68|112.72|112.66|112.74|112.68|112.72|112.66|10
1631000820000|2021-09-07 07:47:00|112.74|112.68|112.72|112.68|112.74|112.7|112.72|112.68|216
1631000830000|2021-09-07 07:47:10|112.74|112.66|112.78|112.7|112.78|112.7|112.72|112.66|29
1631000840000|2021-09-07 07:47:20|112.76|112.68|112.72|112.66|112.76|112.68|112.7|112.66|0
1631000850000|2021-09-07 07:47:30|112.74||112.7||112.74||112.68||5864
1631000860000|2021-09-07 07:47:40|112.68|112.62|112.66|112.62|112.68|112.62|112.66|112.6|6064
1631000870000|2021-09-07 07:47:50|112.68|112.64|112.74|112.68|112.74|112.68|112.68|112.64|896
1631000880000|2021-09-07 07:48:00|112.78|112.7|112.8|112.74|112.82|112.74|112.78|112.7|585
1631000900000|2021-09-07 07:48:20|112.82|112.76|112.92|112.86|112.94|112.86|112.82|112.76|1502
1631000940000|2021-09-07 07:49:00|112.94|112.88|112.96|112.9|112.98|112.9|112.94|112.88|4
1631000950000|2021-09-07 07:49:10||112.92||112.92||112.92||112.92|7
1631000960000|2021-09-07 07:49:20|112.98|112.94|113|112.94|113.04|112.94|112.98|112.94|12
1631000970000|2021-09-07 07:49:30|113.02|112.96|113.06|112.98|113.06|112.98|113.02|112.96|0
1631000980000|2021-09-07 07:49:40|113.04||113.04||113.04||113.04||0
1631001000000|2021-09-07 07:50:00|113.02|112.96|113|112.96|113.02|112.98|113|112.96|5832
1631001010000|2021-09-07 07:50:10|112.98|112.94|112.96|112.92|112.98|112.94|112.96|112.9|3698
1631001020000|2021-09-07 07:50:20|112.94|112.9|112.92|112.88|112.94|112.9|112.92|112.88|3466
1631001030000|2021-09-07 07:50:30|||||||||433
1631001050000|2021-09-07 07:50:50|112.9|112.84|112.86|112.8|112.9|112.84|112.86|112.8|997
1631001060000|2021-09-07 07:51:00|112.88|112.82|112.92|112.84|112.92|112.84|112.88|112.82|0
1631001070000|2021-09-07 07:51:10|112.94||112.94||112.94||112.94||0
1631001080000|2021-09-07 07:51:20|112.98||112.94||112.98||112.94||3843
1631001090000|2021-09-07 07:51:30||112.86||112.88||112.88||112.86|3774
1631001100000|2021-09-07 07:51:40|112.96|112.9|112.98|112.92|113.02|112.94|112.96|112.9|6819
1631001110000|2021-09-07 07:51:50||112.94||112.96||112.96||112.94|0
1631001130000|2021-09-07 07:52:10|112.96|112.92|112.96|112.9|112.96|112.92|112.94|112.9|1854
1631001140000|2021-09-07 07:52:20|112.98|112.92|112.92|112.84|112.98|112.92|112.92|112.84|4890
1631001150000|2021-09-07 07:52:30|112.94|112.86|112.96|112.88|112.96|112.88|112.94|112.86|0
1631001170000|2021-09-07 07:52:50|112.98||112.96||112.98||112.96||0
1631001180000|2021-09-07 07:53:00|112.98||112.96||112.98||112.96||0
1631001190000|2021-09-07 07:53:10|112.94|112.86|112.9|112.82|112.94|112.86|112.9|112.82|2000
1631001200000|2021-09-07 07:53:20|112.88|112.8|112.86|112.8|112.88|112.8|112.86|112.8|0
1631001210000|2021-09-07 07:53:30|112.84||112.86||112.86||112.84||0
1631001220000|2021-09-07 07:53:40||112.82||112.82||112.82||112.82|0
1631001230000|2021-09-07 07:53:50|112.84|112.8|112.82|112.76|112.84|112.8|112.82|112.74|4106
1631001240000|2021-09-07 07:54:00|112.8|112.74|112.84|112.76|112.84|112.76|112.8|112.74|2673
1631001250000|2021-09-07 07:54:10|112.82||112.82||112.82||112.82||0
1631001260000|2021-09-07 07:54:20|112.8|112.74|112.8|112.74|112.8|112.74|112.8|112.74|0
1631001280000|2021-09-07 07:54:40||112.76||112.74||112.76||112.74|0
1631001290000|2021-09-07 07:54:50|112.78|112.76|112.8|112.74|112.8|112.76|112.78|112.74|3709
1631001300000|2021-09-07 07:55:00|112.78|112.72|112.78|112.7|112.78|112.72|112.72|112.64|7847
1631001310000|2021-09-07 07:55:10|112.8||112.8||112.8||112.8||8865
1631001320000|2021-09-07 07:55:20|112.82||112.82||112.82||112.8||1000
1631001330000|2021-09-07 07:55:30|112.8|112.72|112.82|112.74|112.82|112.74|112.8|112.72|0
1631001340000|2021-09-07 07:55:40||112.76||112.78||112.78||112.76|0
1631001360000|2021-09-07 07:56:00|112.88|112.8|112.9|112.82|112.9|112.82|112.88|112.8|20
1631001370000|2021-09-07 07:56:10|112.88|112.84|112.88|112.82|112.88|112.86|112.86|112.78|5495
1631001380000|2021-09-07 07:56:20|112.9|112.84|112.9|112.86|112.9|112.86|112.9|112.84|0
1631001390000|2021-09-07 07:56:30|112.94|112.88|112.94|112.88|113|112.92|112.94|112.86|1525
1631001400000|2021-09-07 07:56:40||112.86||112.86||112.86||112.86|0
1631001410000|2021-09-07 07:56:50||112.88||112.88||112.9||112.88|3426
1631001430000|2021-09-07 07:57:10|||||||||8660
1631001460000|2021-09-07 07:57:40||112.9||112.9||112.92||112.9|0
1631001470000|2021-09-07 07:57:50||112.92||112.92||112.92||112.92|0
1631001480000|2021-09-07 07:58:00||112.9||112.92||112.92||112.9|0
1631001490000|2021-09-07 07:58:10|||||||||11773
1631001500000|2021-09-07 07:58:20|||||||||15
1631001520000|2021-09-07 07:58:40|113|112.94|113.02|112.96|113.06|113|112.98|112.92|15386
1631001530000|2021-09-07 07:58:50|113|112.94|113|112.96|113|112.96|112.98|112.94|370
1631001570000|2021-09-07 07:59:30|112.98|112.94|112.88|112.82|112.98|112.94|112.88|112.82|8454
1631001580000|2021-09-07 07:59:40|112.86|112.8|112.82|112.74|112.86|112.8|112.82|112.74|2523
1631001590000|2021-09-07 07:59:50||112.76||112.76||112.76||112.76|0
1631001600000|2021-09-07 08:00:00|112.84|112.74|112.86|112.78|112.86|112.78|112.84|112.74|9331
1631001610000|2021-09-07 08:00:10|112.84|112.76|112.82|112.76|112.84|112.76|112.82|112.76|2700
1631001620000|2021-09-07 08:00:20|112.8|112.74|112.84|112.78|112.84|112.78|112.76|112.74|5355
1631001630000|2021-09-07 08:00:30|112.82|112.76|112.8|112.74|112.82|112.76|112.8|112.74|0
1631001640000|2021-09-07 08:00:40||112.76||112.76||112.76||112.76|0
1631001650000|2021-09-07 08:00:50||112.74||112.74||112.74||112.74|4500
1631001660000|2021-09-07 08:01:00|112.78||112.78||112.78||112.78||7889
1631001690000|2021-09-07 08:01:30|112.76|112.7|112.78|112.72|112.78|112.74|112.74|112.68|2778
1631001700000|2021-09-07 08:01:40|112.8|112.74|112.8|112.74|112.8|112.78|112.8|112.72|7787
1631001720000|2021-09-07 08:02:00|112.78||112.8||112.8||112.78||200
1631001740000|2021-09-07 08:02:20|112.78|112.76|112.8|112.76|112.8|112.76|112.78|112.76|0
1631001750000|2021-09-07 08:02:30|112.78|112.74|112.78|112.72|112.78|112.76|112.78|112.72|3847
1631001760000|2021-09-07 08:02:40|112.76|112.7|112.78|112.7|112.78|112.7|112.74|112.66|2427
1631001770000|2021-09-07 08:02:50|112.76||112.74||112.76||112.74||173
1631001780000|2021-09-07 08:03:00|112.78||112.78||112.78||112.78||0
1631001790000|2021-09-07 08:03:10|112.76|112.68|112.72|112.66|112.76|112.68|112.7|112.66|39325
1631001800000|2021-09-07 08:03:20|112.7|112.68|112.76|112.68|112.76|112.72|112.7|112.68|651
1631001810000|2021-09-07 08:03:30|112.74||112.74||112.74||112.74||5224
1631001830000|2021-09-07 08:03:50|112.76|112.7|112.76|112.72|112.8|112.72|112.74|112.68|2610
1631001840000|2021-09-07 08:04:00|112.74|112.68|112.7|112.66|112.74|112.68|112.7|112.66|3572
1631001850000|2021-09-07 08:04:10|112.72|112.68|112.76|112.68|112.76|112.68|112.72|112.68|20
1631001860000|2021-09-07 08:04:20|112.74||112.76||112.76||112.74||301
1631001880000|2021-09-07 08:04:40||112.7||112.72||112.72||112.7|0
1631001890000|2021-09-07 08:04:50|112.8|112.74|112.82|112.74|112.82|112.76|112.8|112.74|20
1631001900000|2021-09-07 08:05:00|112.8|112.76|112.8|112.72|112.8|112.76|112.8|112.72|0
1631001910000|2021-09-07 08:05:10|112.78||112.78||112.78||112.78||0
1631001930000|2021-09-07 08:05:30|112.8|112.74|112.82|112.74|112.82|112.76|112.8|112.74|0
1631001940000|2021-09-07 08:05:40|112.8|112.72|112.78|112.72|112.82|112.74|112.78|112.72|0
1631001960000|2021-09-07 08:06:00|112.76|112.68|112.72|112.66|112.76|112.68|112.72|112.64|3141
1631001970000|2021-09-07 08:06:10|112.7|112.64|112.68|112.64|112.7|112.64|112.68|112.64|1361
1631001980000|2021-09-07 08:06:20|112.66|112.6|112.66|112.6|112.66|112.6|112.64|112.6|1470
1631002000000|2021-09-07 08:06:40|112.64|112.58|112.66|112.6|112.66|112.6|112.62|112.56|4000
1631002010000|2021-09-07 08:06:50|112.64||112.62||112.64||112.62||0
1631002040000|2021-09-07 08:07:20|112.6|112.58|112.62|112.58|112.62|112.58|112.6|112.58|469
1631002050000|2021-09-07 08:07:30||112.6||112.58||112.6||112.58|764
1631002060000|2021-09-07 08:07:40|112.6|112.56|112.54|112.48|112.6|112.56|112.5|112.48|11419
1631002070000|2021-09-07 08:07:50|112.52|112.46|112.52|112.44|112.52|112.46|112.46|112.4|6435
1631002080000|2021-09-07 08:08:00|112.5|112.42|112.48|112.4|112.5|112.44|112.46|112.4|3400
1631002090000|2021-09-07 08:08:10|112.46||112.44||112.46||112.44||13331
1631002100000|2021-09-07 08:08:20|112.46|112.42|112.5|112.44|112.52|112.46|112.46|112.4|2413
1631002110000|2021-09-07 08:08:30|112.48|112.42|112.46|112.4|112.48|112.48|112.46|112.4|11254
1631002120000|2021-09-07 08:08:40|112.44|112.38|112.38|112.34|112.44|112.4|112.38|112.34|14525
1631002130000|2021-09-07 08:08:50||112.32||112.32||112.34||112.3|0
1631002140000|2021-09-07 08:09:00|112.36|112.3|112.34|112.28|112.36|112.3|112.34|112.26|1067
1631002150000|2021-09-07 08:09:10|112.36|112.26|112.34|112.28|112.36|112.28|112.3|112.26|2054
1631002160000|2021-09-07 08:09:20|112.32|112.26|112.38|112.34|112.38|112.34|112.32|112.26|2052
1631002180000|2021-09-07 08:09:40|112.34|112.32|112.34|112.32|112.34|112.32|112.34|112.32|0
1631002200000|2021-09-07 08:10:00|112.38|112.3|112.38|112.32|112.38|112.32|112.36|112.3|934
1631002210000|2021-09-07 08:10:10|112.36|112.3|112.38|112.32|112.38|112.32|112.34|112.3|0
1631002220000|2021-09-07 08:10:20|112.36|112.3|112.36|112.3|112.36|112.3|112.36|112.3|10282
1631002230000|2021-09-07 08:10:30||112.32||112.32||112.32||112.32|0
1631002250000|2021-09-07 08:10:50||112.34||112.34||112.34||112.34|0
1631002260000|2021-09-07 08:11:00|112.42|112.36|112.48|112.4|112.48|112.4|112.42|112.36|5263
1631002270000|2021-09-07 08:11:10||112.38||112.4||112.4||112.38|19000
1631002280000|2021-09-07 08:11:20|112.5|112.42|112.52|112.46|112.52|112.46|112.48|112.42|0
1631002290000|2021-09-07 08:11:30|112.54|112.48|112.56|112.48|112.56|112.5|112.52|112.46|2832
1631002300000|2021-09-07 08:11:40||112.46||112.48||112.48||112.46|0
1631002310000|2021-09-07 08:11:50|||||||||914
1631002320000|2021-09-07 08:12:00|112.54|112.46|112.56|112.48|112.56|112.48|112.52|112.46|3769
1631002330000|2021-09-07 08:12:10|112.54|112.46|112.52|112.48|112.54|112.48|112.52|112.46|78
1631002340000|2021-09-07 08:12:20|112.54||112.54||112.54||112.54||11132
1631002350000|2021-09-07 08:12:30|112.52|112.46|112.54|112.48|112.54|112.48|112.52|112.46|13485
1631002360000|2021-09-07 08:12:40|112.52|112.46|112.54|112.48|112.54|112.48|112.52|112.46|100
1631002370000|2021-09-07 08:12:50|112.58|112.46|112.54|112.48|112.58|112.54|112.54|112.46|3320
1631002380000|2021-09-07 08:13:00|112.52|112.46|112.56|112.48|112.56|112.5|112.52|112.46|256
1631002390000|2021-09-07 08:13:10|112.54||112.56||112.56||112.52||1010
1631002400000|2021-09-07 08:13:20||112.5||112.48||112.5||112.48|1139
1631002410000|2021-09-07 08:13:30|112.54||112.56||112.56||112.52||20000
1631002420000|2021-09-07 08:13:40||112.5||112.5||112.5||112.5|0
1631002440000|2021-09-07 08:14:00|112.58|112.52|112.64|112.58|112.64|112.6|112.58|112.52|2181
1631002450000|2021-09-07 08:14:10|112.62|112.56|112.64|112.58|112.64|112.58|112.6|112.56|5280
1631002460000|2021-09-07 08:14:20|112.62|112.56|112.64|112.58|112.64|112.58|112.62|112.56|0
1631002480000|2021-09-07 08:14:40||112.6||112.6||112.62||112.6|0
1631002490000|2021-09-07 08:14:50||112.62||112.62||112.62||112.6|0
1631002500000|2021-09-07 08:15:00|112.62|112.6|112.56|112.5|112.62|112.6|112.56|112.5|28077
1631002510000|2021-09-07 08:15:10|112.6|112.52|112.58|112.54|112.62|112.56|112.58|112.52|30211
1631002550000|2021-09-07 08:15:50|112.56|112.52|112.56|112.48|112.56|112.52|112.5|112.46|7285
1631002560000|2021-09-07 08:16:00|112.58|112.5|112.58|112.52|112.58|112.52|112.58|112.48|0
1631002570000|2021-09-07 08:16:10|112.56|112.5|112.56|112.5|112.58|112.52|112.56|112.48|0
1631002580000|2021-09-07 08:16:20|112.58|112.52|112.58|112.52|112.58|112.52|112.58|112.5|0
1631002610000|2021-09-07 08:16:50|112.56|112.5|112.58|112.52|112.58|112.52|112.56|112.5|5
1631002630000|2021-09-07 08:17:10|112.56|112.5|112.56|112.48|112.56|112.5|112.56|112.48|920
1631002640000|2021-09-07 08:17:20||112.5||112.48||112.5||112.48|0
1631002660000|2021-09-07 08:17:40|112.58|112.5|112.56|112.5|112.58|112.5|112.56|112.5|0
1631002670000|2021-09-07 08:17:50|112.54|112.48|112.54|112.48|112.54|112.48|112.54|112.48|0
1631002680000|2021-09-07 08:18:00|112.52|112.46|112.52|112.46|112.52|112.46|112.52|112.46|0
1631002690000|2021-09-07 08:18:10|||||||||1554
1631002700000|2021-09-07 08:18:20|112.54|112.48|112.56|112.48|112.56|112.48|112.54|112.48|70
1631002720000|2021-09-07 08:18:40|112.58|112.5|112.6|112.52|112.6|112.52|112.56|112.5|133
1631002730000|2021-09-07 08:18:50|112.58|112.5|112.58|112.52|112.58|112.52|112.58|112.5|0
1631002740000|2021-09-07 08:19:00|112.56|112.5|112.58|112.52|112.6|112.56|112.54|112.48|7642
1631002760000|2021-09-07 08:19:20|112.56|112.5|112.52|112.48|112.56|112.5|112.52|112.46|3979
1631002770000|2021-09-07 08:19:30||112.5||112.48||112.5||112.48|0
1631002780000|2021-09-07 08:19:40|112.58|112.5|112.64|112.58|112.64|112.6|112.58|112.5|6193
1631002790000|2021-09-07 08:19:50|112.62|112.56|112.62|112.56|112.62|112.56|112.62|112.54|0
1631002820000|2021-09-07 08:20:20|112.6||112.6||112.6||112.6||304
1631002830000|2021-09-07 08:20:30|112.62||112.62||112.62||112.62||0
1631002840000|2021-09-07 08:20:40|112.64|112.58|112.66|112.6|112.66|112.6|112.64|112.58|20
1631002850000|2021-09-07 08:20:50|112.64|112.58|112.64|112.58|112.64|112.58|112.64|112.58|0
1631002860000|2021-09-07 08:21:00|112.66||112.64||112.66||112.64||0
1631002900000|2021-09-07 08:21:40|112.62|112.56|112.56|112.52|112.62|112.56|112.54|112.52|9058
1631002920000|2021-09-07 08:22:00|112.58|112.54|112.6|112.54|112.6|112.54|112.58|112.54|18
1631002930000|2021-09-07 08:22:10|112.62|112.56|112.64|112.58|112.64|112.6|112.62|112.56|10
1631002940000|2021-09-07 08:22:20|112.62|112.56|112.56|112.54|112.62|112.56|112.56|112.52|4505
1631002950000|2021-09-07 08:22:30|112.58|112.52|112.54|112.52|112.58|112.52|112.54|112.52|0
1631002960000|2021-09-07 08:22:40|112.56||112.56||112.56||112.56||0
1631002970000|2021-09-07 08:22:50|112.54|112.5|112.54|112.48|112.54|112.5|112.54|112.48|0
1631002980000|2021-09-07 08:23:00|112.52|112.46|112.5|112.46|112.52|112.48|112.5|112.44|0
1631002990000|2021-09-07 08:23:10||112.44||112.46||112.46||112.44|4952
1631003000000|2021-09-07 08:23:20|112.48|112.44|112.5|112.46|112.5|112.46|112.48|112.44|0
1631003020000|2021-09-07 08:23:40|112.48|112.44|112.5|112.44|112.5|112.46|112.48|112.44|0
1631003030000|2021-09-07 08:23:50|112.48||112.48||112.48||112.48||0
1631003070000|2021-09-07 08:24:30|112.5|112.46|112.54|112.48|112.54|112.5|112.5|112.46|61
1631003080000|2021-09-07 08:24:40|112.56|112.5|112.56|112.52|112.56|112.52|112.56|112.5|0
1631003090000|2021-09-07 08:24:50||112.5||112.54||112.54||112.5|0
1631003100000|2021-09-07 08:25:00||112.52||112.52||112.52||112.52|177
1631003110000|2021-09-07 08:25:10||112.54||112.52||112.54||112.52|0
1631003120000|2021-09-07 08:25:20||112.54||112.54||112.54||112.52|0
1631003130000|2021-09-07 08:25:30|||||||||4424
1631003160000|2021-09-07 08:26:00|112.58|112.56|112.6|112.54|112.62|112.58|112.58|112.54|552
1631003170000|2021-09-07 08:26:10|112.58|112.52|112.56|112.52|112.58|112.54|112.54|112.52|1648
1631003180000|2021-09-07 08:26:20|112.58||112.56||112.58||112.56||0
1631003190000|2021-09-07 08:26:30|112.54||112.56||112.56||112.54||2158
1631003200000|2021-09-07 08:26:40|112.54|112.54|112.58|112.54|112.58|112.54|112.54|112.54|1089
1631003210000|2021-09-07 08:26:50|112.6|112.56|112.58|112.54|112.62|112.58|112.58|112.54|885
1631003220000|2021-09-07 08:27:00|112.56|112.52|112.56|112.52|112.56|112.52|112.56|112.52|849
1631003240000|2021-09-07 08:27:20|112.54|112.5|112.5|112.44|112.54|112.5|112.48|112.44|6283
1631003250000|2021-09-07 08:27:30|112.52|112.46|112.52|112.46|112.52|112.48|112.5|112.44|235
1631003280000|2021-09-07 08:28:00|112.5|112.44|112.52|112.46|112.52|112.48|112.5|112.44|1542
1631003290000|2021-09-07 08:28:10|112.5|112.48|112.5|112.44|112.5|112.48|112.5|112.44|0
1631003300000|2021-09-07 08:28:20||112.46||112.46||112.46||112.44|4
1631003310000|2021-09-07 08:28:30|112.52|112.48|112.58|112.54|112.58|112.54|112.52|112.48|1087
1631003320000|2021-09-07 08:28:40|112.6|112.56|112.62|112.56|112.62|112.56|112.6|112.56|0
1631003330000|2021-09-07 08:28:50||112.54||112.54||112.56||112.52|1451
1631003360000|2021-09-07 08:29:20|112.6||112.6||112.6||112.6||2330
1631003370000|2021-09-07 08:29:30|||||||||4434
1631003380000|2021-09-07 08:29:40|112.62||112.6||112.62||112.6||0
1631003400000|2021-09-07 08:30:00|112.58|112.52|112.56|112.52|112.58|112.52|112.56|112.52|3874
1631003410000|2021-09-07 08:30:10|112.54|112.5|112.58|112.52|112.58|112.52|112.54|112.5|543
1631003480000|2021-09-07 08:31:20|||||||||50000
1631003490000|2021-09-07 08:31:30||112.54||112.54||112.54||112.54|0
1631003500000|2021-09-07 08:31:40||112.56||112.56||112.56||112.56|0
1631003510000|2021-09-07 08:31:50|112.6|112.58|112.64|112.58|112.64|112.58|112.6|112.58|10
1631003540000|2021-09-07 08:32:20|112.66|112.6|112.68|112.62|112.68|112.62|112.64|112.6|1328
1631003560000|2021-09-07 08:32:40||112.64||112.64||112.64||112.64|2
1631003570000|2021-09-07 08:32:50||112.62||112.64||112.64||112.62|0
1631003580000|2021-09-07 08:33:00|112.7|112.66|112.74|112.68|112.74|112.68|112.7|112.64|15
1631003600000|2021-09-07 08:33:20||112.7||112.7||112.7||112.7|0
1631003610000|2021-09-07 08:33:30|||||||||1945
1631003620000|2021-09-07 08:33:40|112.72|112.68|112.64|112.58|112.72|112.68|112.64|112.58|19209
1631003630000|2021-09-07 08:33:50|112.62|112.56|112.62|112.54|112.62|112.56|112.6|112.54|2000
1631003670000|2021-09-07 08:34:30|112.6|112.56|112.6|112.54|112.6|112.58|112.6|112.54|0
1631003680000|2021-09-07 08:34:40|112.62|112.52|112.56|112.5|112.62|112.54|112.54|112.5|43500
1631003690000|2021-09-07 08:34:50|112.58|112.52|112.56|112.5|112.58|112.52|112.56|112.5|0
1631003700000|2021-09-07 08:35:00|112.58|112.52|112.58|112.52|112.58|112.54|112.58|112.52|0
1631003720000|2021-09-07 08:35:20|112.56|112.5|112.54|112.48|112.56|112.5|112.52|112.48|1237
1631003730000|2021-09-07 08:35:30|112.56|112.5|112.56|112.48|112.56|112.5|112.56|112.48|355
1631003740000|2021-09-07 08:35:40|112.54|112.5|112.52|112.48|112.54|112.5|112.52|112.48|2038
1631003760000|2021-09-07 08:36:00|112.54|112.5|112.52|112.48|112.56|112.5|112.52|112.48|0
1631003770000|2021-09-07 08:36:10||112.5||112.5||112.5||112.5|0
1631003810000|2021-09-07 08:36:50|112.56|112.52|112.54|112.48|112.58|112.54|112.54|112.48|3529
1631003820000|2021-09-07 08:37:00|112.52||112.52||112.52||112.52||0
1631003830000|2021-09-07 08:37:10|112.54|112.5|112.54|112.5|112.54|112.5|112.54|112.5|2740
1631003840000|2021-09-07 08:37:20|||||||||385
1631003860000|2021-09-07 08:37:40|||||||||47737
1631003870000|2021-09-07 08:37:50||112.52||112.5||112.52||112.5|0
1631003900000|2021-09-07 08:38:20||112.52||112.52||112.52||112.52|0
1631003910000|2021-09-07 08:38:30|112.58|112.54|112.58|112.54|112.6|112.56|112.58|112.54|10
1631003920000|2021-09-07 08:38:40|||||||||411
1631003940000|2021-09-07 08:39:00||112.56||112.56||112.56||112.56|0
1631003960000|2021-09-07 08:39:20|112.62|112.58|112.62|112.58|112.64|112.58|112.62|112.58|77
1631003970000|2021-09-07 08:39:30|112.64||112.62||112.64||112.62||2313
1631003980000|2021-09-07 08:39:40|112.64|112.6|112.62|112.58|112.64|112.6|112.62|112.58|113
1631004000000|2021-09-07 08:40:00|112.64|112.6|112.64|112.6|112.64|112.6|112.64|112.6|5
1631004010000|2021-09-07 08:40:10|112.62|112.58|112.6|112.58|112.62|112.58|112.6|112.58|3890
1631004020000|2021-09-07 08:40:20|112.62||112.62||112.62||112.62||0
1631004030000|2021-09-07 08:40:30|112.64|112.6|112.64|112.6|112.64|112.6|112.64|112.6|0
1631004050000|2021-09-07 08:40:50||112.62||112.6||112.62||112.6|90
1631004060000|2021-09-07 08:41:00|112.62|112.58|112.6|112.56|112.62|112.58|112.58|112.56|6277
1631004070000|2021-09-07 08:41:10|112.62|112.58|112.6|112.58|112.64|112.58|112.6|112.58|4917
1631004080000|2021-09-07 08:41:20||112.56||112.56||112.58||112.56|0
1631004090000|2021-09-07 08:41:30|112.58|112.52|112.58|112.54|112.58|112.54|112.58|112.52|4516
1631004100000|2021-09-07 08:41:40|112.6||112.6||112.6||112.58||0
1631004110000|2021-09-07 08:41:50|112.58|112.56|112.6|112.54|112.6|112.56|112.58|112.54|22913
1631004120000|2021-09-07 08:42:00||112.56||112.56||112.56||112.56|2000
1631004130000|2021-09-07 08:42:10|112.62|112.58|112.68|112.62|112.68|112.62|112.62|112.58|4218
1631004140000|2021-09-07 08:42:20|112.66|112.64|112.68|112.62|112.68|112.64|112.66|112.62|0
1631004150000|2021-09-07 08:42:30|112.66||112.66||112.66||112.66||0
1631004170000|2021-09-07 08:42:50|112.64|112.6|112.64|112.6|112.64|112.6|112.62|112.6|3614
1631004220000|2021-09-07 08:43:40|112.62|112.56|112.58|112.56|112.62|112.56|112.58|112.56|2228
1631004230000|2021-09-07 08:43:50|112.62|112.58|112.62|112.58|112.64|112.58|112.62|112.58|49
1631004250000|2021-09-07 08:44:10|||||||||84
1631004260000|2021-09-07 08:44:20|112.64|112.6|112.66|112.64|112.68|112.64|112.64|112.6|4276
1631004300000|2021-09-07 08:45:00|112.64|112.62|112.64|112.58|112.64|112.62|112.64|112.58|2568
1631004310000|2021-09-07 08:45:10|112.62|112.56|112.6|112.56|112.62|112.56|112.6|112.56|2042
1631004320000|2021-09-07 08:45:20|112.62|112.58|112.66|112.58|112.66|112.58|112.62|112.58|2001
1631004330000|2021-09-07 08:45:30|112.64||112.64||112.64||112.64||0
1631004340000|2021-09-07 08:45:40|112.66||112.66||112.66||112.66||0
1631004350000|2021-09-07 08:45:50|||||||||2203
1631004360000|2021-09-07 08:46:00|112.64||112.64||112.64||112.64||0
1631004370000|2021-09-07 08:46:10|||||||||300
1631004420000|2021-09-07 08:47:00|112.62||112.64||112.64||112.62||23
1631004430000|2021-09-07 08:47:10|112.62||112.62||112.62||112.62||0
1631004440000|2021-09-07 08:47:20|112.64||112.64||112.64||112.62||0
1631004450000|2021-09-07 08:47:30|112.62||112.62||112.62||112.62||0
1631004460000|2021-09-07 08:47:40|112.64|112.6|112.64|112.58|112.64|112.6|112.64|112.58|0
1631004470000|2021-09-07 08:47:50|112.62|112.6|112.62|112.56|112.62|112.6|112.6|112.56|920
1631004480000|2021-09-07 08:48:00|112.64|112.58|112.62|112.58|112.64|112.58|112.62|112.58|0
1631004490000|2021-09-07 08:48:10|112.64||112.62||112.64||112.62||0
1631004520000|2021-09-07 08:48:40|||||||||16295
1631004540000|2021-09-07 08:49:00|112.64|112.6|112.66|112.6|112.66|112.62|112.64|112.6|10
1631004550000|2021-09-07 08:49:10|112.64|112.58|112.64|112.6|112.64|112.6|112.64|112.58|0
1631004560000|2021-09-07 08:49:20||112.58||112.6||112.6||112.58|0
1631004580000|2021-09-07 08:49:40|112.66||112.64||112.66||112.64||0
1631004600000|2021-09-07 08:50:00|112.66|112.62|112.72|112.66|112.74|112.7|112.64|112.6|6129
1631004610000|2021-09-07 08:50:10||112.68||112.66||112.68||112.66|0
1631004620000|2021-09-07 08:50:20||112.68||112.68||112.68||112.68|0
1631004630000|2021-09-07 08:50:30|112.74|112.7|112.74|112.68|112.76|112.74|112.72|112.68|10109
1631004640000|2021-09-07 08:50:40|112.76|112.7|112.7|112.64|112.76|112.7|112.68|112.64|7049
1631004650000|2021-09-07 08:50:50|112.68|112.62|112.68|112.64|112.68|112.64|112.68|112.62|0
1631004670000|2021-09-07 08:51:10|112.7|112.66|112.7|112.66|112.7|112.66|112.7|112.66|2
1631004690000|2021-09-07 08:51:30|112.68|112.68|112.7|112.68|112.72|112.68|112.68|112.68|5928
1631004700000|2021-09-07 08:51:40|112.72|112.7|112.74|112.72|112.8|112.74|112.72|112.7|6274
1631004710000|2021-09-07 08:51:50|112.78|112.74|112.76|112.72|112.78|112.74|112.76|112.72|73
1631004730000|2021-09-07 08:52:10|112.78|112.74|112.84|112.78|112.86|112.78|112.76|112.74|3162
1631004750000|2021-09-07 08:52:30|112.86|112.8|112.78|112.72|112.86|112.82|112.78|112.72|10964
1631004760000|2021-09-07 08:52:40|112.8|112.74|112.78|112.74|112.8|112.74|112.78|112.72|20000
1631004770000|2021-09-07 08:52:50|112.76|112.72|112.76|112.72|112.78|112.74|112.76|112.72|2920
1631004780000|2021-09-07 08:53:00|112.78||112.76||112.78||112.76||0
1631004790000|2021-09-07 08:53:10|112.74|112.7|112.74|112.7|112.78|112.72|112.72|112.7|11006
1631004810000|2021-09-07 08:53:30|112.76|112.72|112.8|112.76|112.82|112.78|112.76|112.72|10451
1631004820000|2021-09-07 08:53:40||112.74||112.74||112.76||112.74|0
1631004830000|2021-09-07 08:53:50||112.76||112.76||112.76||112.76|0
1631004840000|2021-09-07 08:54:00|112.78|112.74|112.7|112.64|112.78|112.74|112.7|112.64|17071
1631004850000|2021-09-07 08:54:10|||||||||5
1631004860000|2021-09-07 08:54:20|112.72|112.66|112.7|112.64|112.72|112.66|112.7|112.64|90
1631004870000|2021-09-07 08:54:30|112.72|112.66|112.72|112.68|112.72|112.68|112.72|112.66|0
1631004880000|2021-09-07 08:54:40|112.7|112.7|112.74|112.7|112.76|112.72|112.7|112.7|2507
1631004890000|2021-09-07 08:54:50|||||||||5450
1631004900000|2021-09-07 08:55:00|112.76|112.72|112.74|112.7|112.78|112.74|112.74|112.7|3685
1631004910000|2021-09-07 08:55:10|112.76||112.76||112.76||112.76||0
1631004930000|2021-09-07 08:55:30|112.78|112.72|112.82|112.78|112.82|112.78|112.78|112.72|0
1631004960000|2021-09-07 08:56:00|112.84|112.8|112.84|112.78|112.86|112.8|112.84|112.78|2759
1631004970000|2021-09-07 08:56:10|112.86||112.86||112.86||112.84||0
1631004980000|2021-09-07 08:56:20|112.88|112.8|112.88|112.84|112.92|112.86|112.88|112.8|4166
1631004990000|2021-09-07 08:56:30|||||||||1481
1631005010000|2021-09-07 08:56:50||112.86||112.84||112.86||112.84|0
1631005050000|2021-09-07 08:57:30||112.86||112.84||112.86||112.84|44
1631005060000|2021-09-07 08:57:40||112.86||112.86||112.86||112.86|1
1631005070000|2021-09-07 08:57:50||112.84||112.84||112.84||112.84|26427
1631005080000|2021-09-07 08:58:00|112.9|112.86|112.92|112.86|112.94|112.86|112.9|112.86|3106
1631005100000|2021-09-07 08:58:20|112.9||112.9||112.9||112.9||2
1631005170000|2021-09-07 08:59:30|112.92|112.88|112.96|112.9|112.98|112.9|112.92|112.88|2177
1631005180000|2021-09-07 08:59:40|112.94|112.88|112.92|112.88|112.94|112.88|112.92|112.88|2356
1631005320000|2021-09-07 09:02:00|112.94|112.9|112.96|112.9|112.96|112.9|112.94|112.88|5384
1631005330000|2021-09-07 09:02:10|112.98|112.92|113.04|112.98|113.06|113|112.98|112.92|3973
1631005360000|2021-09-07 09:02:40|113.02|113|113.04|113.02|113.04|113.02|113.02|113|2726
1631005370000|2021-09-07 09:02:50|113.08|113.04|113.12|113.08|113.16|113.08|113.08|113.04|77
1631005380000|2021-09-07 09:03:00|113.14|113.06|113.1|113.04|113.14|113.06|113.1|113.04|3338
1631005390000|2021-09-07 09:03:10|113.12|113.06|113.1|113.06|113.12|113.06|113.1|113.06|0
1631005400000|2021-09-07 09:03:20|113.12||113.1||113.12||113.1||0
1631005410000|2021-09-07 09:03:30|113.12|113.08|113.12|113.08|113.14|113.08|113.12|113.08|0
1631005420000|2021-09-07 09:03:40||113.1||113.1||113.1||113.08|0
1631005440000|2021-09-07 09:04:00|113.14|113.12|113.16|113.12|113.2|113.14|113.14|113.1|6391
1631005450000|2021-09-07 09:04:10|113.14||113.16||113.16||113.14||0
1631005460000|2021-09-07 09:04:20||113.14||113.14||113.14||113.12|264
1631005480000|2021-09-07 09:04:40|113.2|113.16|113.3|113.24|113.32|113.26|113.2|113.16|8175
1631005490000|2021-09-07 09:04:50|113.32|113.26|113.32|113.26|113.34|113.28|113.32|113.24|13081
1631005500000|2021-09-07 09:05:00|113.34|113.28|113.36|113.3|113.38|113.3|113.32|113.28|4270
1631005510000|2021-09-07 09:05:10|113.38|113.32|113.3|113.28|113.38|113.34|113.3|113.26|13564
1631005520000|2021-09-07 09:05:20|113.28|113.26|113.3|113.26|113.3|113.26|113.26|113.24|6737
1631005540000|2021-09-07 09:05:40|113.32|113.28|113.38|113.32|113.38|113.32|113.32|113.26|16935
1631005550000|2021-09-07 09:05:50|113.36|113.3|113.36|113.28|113.36|113.32|113.36|113.28|0
1631005560000|2021-09-07 09:06:00|113.34|113.3|113.34|113.28|113.34|113.32|113.34|113.28|2000
1631005570000|2021-09-07 09:06:10|113.32|113.26|113.28|113.22|113.32|113.28|113.28|113.22|0
1631005580000|2021-09-07 09:06:20|113.3|113.24|113.38|113.3|113.38|113.32|113.3|113.24|4650
1631005590000|2021-09-07 09:06:30||113.32||113.34||113.34||113.32|50000
1631005600000|2021-09-07 09:06:40||113.36||113.34||113.36||113.34|0
1631005620000|2021-09-07 09:07:00|113.42|113.42|113.42|113.38|113.46|113.42|113.42|113.36|67671
1631005630000|2021-09-07 09:07:10|113.4|113.34|113.36|113.3|113.4|113.34|113.34|113.3|5706
1631005640000|2021-09-07 09:07:20|113.34|113.26|113.32|113.26|113.34|113.26|113.32|113.26|1728
1631005650000|2021-09-07 09:07:30|113.3||113.3||113.3||113.3||0
1631005660000|2021-09-07 09:07:40||113.28||113.28||113.28||113.26|180
1631005670000|2021-09-07 09:07:50|113.32|113.26|113.3|113.28|113.34|113.28|113.3|113.26|920
1631005680000|2021-09-07 09:08:00|113.28|113.26|113.24|113.2|113.28|113.26|113.24|113.18|3816
1631005690000|2021-09-07 09:08:10|113.22|113.18|113.22|113.16|113.22|113.18|113.18|113.16|1500
1631005700000|2021-09-07 09:08:20|||||||||14465
1631005720000|2021-09-07 09:08:40||113.18||113.18||113.18||113.18|56
1631005750000|2021-09-07 09:09:10|113.2|113.2|113.28|113.22|113.28|113.24|113.2|113.2|7292
1631005770000|2021-09-07 09:09:30||113.2||113.22||113.22||113.2|0
1631005780000|2021-09-07 09:09:40||113.2||113.22||113.22||113.2|0
1631005790000|2021-09-07 09:09:50|113.3|113.24|113.3|113.26|113.34|113.26|113.3|113.24|10898
1631005800000|2021-09-07 09:10:00|113.28|113.28|113.28|113.24|113.3|113.28|113.28|113.24|4879
1631005810000|2021-09-07 09:10:10|113.26|113.22|113.22|113.18|113.26|113.22|113.22|113.18|28591
1631005820000|2021-09-07 09:10:20|113.2|113.16|113.2|113.16|113.2|113.16|113.2|113.16|5210
1631005830000|2021-09-07 09:10:30|113.18|113.18|113.22|113.16|113.26|113.2|113.18|113.16|15207
1631005840000|2021-09-07 09:10:40|113.2|113.18|113.2|113.16|113.2|113.18|113.2|113.16|0
1631005850000|2021-09-07 09:10:50|||||||||1000
1631005860000|2021-09-07 09:11:00|113.18|113.14|113.14|113.1|113.18|113.14|113.12|113.1|4051
1631005870000|2021-09-07 09:11:10|113.18|113.12|113.16|113.12|113.2|113.16|113.16|113.12|0
1631005880000|2021-09-07 09:11:20|113.14|113.1|113.14|113.1|113.14|113.1|113.14|113.1|1317
1631005900000|2021-09-07 09:11:40||113.12||113.1||113.12||113.1|0
1631005920000|2021-09-07 09:12:00|113.12|113.08|113.08|113.02|113.12|113.08|113.08|113.02|6294
1631005930000|2021-09-07 09:12:10|113.06|113.04|113.06|113.02|113.06|113.04|113.06|113.02|0
1631005950000|2021-09-07 09:12:30||113.04||113.02||113.04||113.02|0
1631005960000|2021-09-07 09:12:40|113.08|113.04|113.12|113.08|113.14|113.08|113.08|113.04|7318
1631005970000|2021-09-07 09:12:50|113.14|113.1|113.14|113.08|113.14|113.12|113.14|113.08|13452
1631005980000|2021-09-07 09:13:00|113.12|113.06|113.1|113.04|113.12|113.06|113.1|113.04|0
1631006000000|2021-09-07 09:13:20|113.08||113.08||113.08||113.08||0
1631006010000|2021-09-07 09:13:30|113.1|113.06|113.12|113.06|113.14|113.1|113.1|113.06|6447
1631006020000|2021-09-07 09:13:40||113.08||113.06||113.08||113.06|0
1631006030000|2021-09-07 09:13:50|113.1|113.04|113.08|113.04|113.1|113.04|113.06|113.02|6468
1631006040000|2021-09-07 09:14:00|113.1|113.06|113.12|113.08|113.12|113.08|113.08|113.06|13913
1631006070000|2021-09-07 09:14:30|113.1|113.06|113.1|113.06|113.1|113.06|113.1|113.06|0
1631006080000|2021-09-07 09:14:40|113.08|113.04|113.08|113.04|113.08|113.04|113.08|113.04|1500
1631006090000|2021-09-07 09:14:50|113.06|113.02|113.04|113.02|113.06|113.02|113.04|113|1474
1631006100000|2021-09-07 09:15:00|113.08|113.04|113.14|113.08|113.14|113.1|113.06|113.04|16620
1631006120000|2021-09-07 09:15:20||113.1||113.1||113.1||113.1|7000
1631006130000|2021-09-07 09:15:30|113.12|113.08|113.14|113.08|113.14|113.08|113.12|113.08|0
1631006140000|2021-09-07 09:15:40|113.12||113.12||113.14||113.12||3023
1631006150000|2021-09-07 09:15:50|113.1|113.04|113.12|113.06|113.14|113.06|113.1|113.04|3875
1631006170000|2021-09-07 09:16:10|113.1|113.04|113.06|112.98|113.1|113.04|113.04|112.98|4409
1631006180000|2021-09-07 09:16:20|113.04|113|113.04|113|113.04|113|113.04|112.98|6900
1631006190000|2021-09-07 09:16:30|113.06|113.02|113.06|113.02|113.12|113.04|113.06|113.02|10289
1631006200000|2021-09-07 09:16:40|||||||||36
1631006210000|2021-09-07 09:16:50|113.08|113.04|113.08|113.06|113.08|113.06|113.08|113.02|7369
1631006220000|2021-09-07 09:17:00||113.04||113.02||113.04||113.02|6128
1631006230000|2021-09-07 09:17:10|||||||||869
1631006240000|2021-09-07 09:17:20|113.06||113.06||113.06||113.06||88
1631006250000|2021-09-07 09:17:30|113.04|112.98|113.04|112.98|113.06|112.98|113.02|112.98|1245
1631006300000|2021-09-07 09:18:20|113.02|112.96|112.98|112.94|113.02|112.98|112.98|112.94|3455
1631006310000|2021-09-07 09:18:30|113.02|112.96|113.06|113|113.06|113|113.02|112.96|20572
1631006320000|2021-09-07 09:18:40|113.04|112.98|112.98|112.94|113.04|112.98|112.98|112.94|3429
1631006330000|2021-09-07 09:18:50||112.96||112.94||112.96||112.94|1476
1631006340000|2021-09-07 09:19:00|112.96|112.92|113.04|112.96|113.04|112.98|112.96|112.9|11486
1631006350000|2021-09-07 09:19:10|113.02||113.04||113.04||113.02||2166
1631006360000|2021-09-07 09:19:20|113.06|112.98|113.08|113.04|113.12|113.06|113.06|112.98|9695
1631006370000|2021-09-07 09:19:30|113.12|113.06|113.14|113.08|113.16|113.08|113.1|113.06|3034
1631006390000|2021-09-07 09:19:50|||||||||264
1631006400000|2021-09-07 09:20:00|113.16|113.1|113.16|113.1|113.22|113.16|113.16|113.1|14236
1631006410000|2021-09-07 09:20:10|113.14|113.08|113.12|113.08|113.14|113.1|113.12|113.08|377
1631006450000|2021-09-07 09:20:50|||||||||136
1631006460000|2021-09-07 09:21:00||113.1||113.08||113.1||113.08|51
1631006470000|2021-09-07 09:21:10||113.1||113.1||113.1||113.1|44
1631006480000|2021-09-07 09:21:20|113.16|113.12|113.12|113.08|113.16|113.12|113.12|113.08|2986
1631006490000|2021-09-07 09:21:30|||||||||2
1631006500000|2021-09-07 09:21:40|113.14|113.1|113.16|113.1|113.16|113.1|113.14|113.1|6191
1631006510000|2021-09-07 09:21:50||113.08||113.08||113.1||113.08|0
1631006520000|2021-09-07 09:22:00|113.14|113.06|113.08|113|113.14|113.06|113.06|113|12521
1631006530000|2021-09-07 09:22:10||113.02||113.02||113.02||113.02|0
1631006560000|2021-09-07 09:22:40|113.06|113.04|113.08|113.02|113.08|113.04|113.04|113.02|3500
1631006600000|2021-09-07 09:23:20|113.06|113|113|112.96|113.06|113|113|112.96|30455
1631006610000|2021-09-07 09:23:30|113.04|112.98|113.08|113.02|113.08|113.02|113.04|112.98|14559
1631006630000|2021-09-07 09:23:50|113.1|113.04|113.12|113.06|113.14|113.08|113.08|113.04|48
1631006640000|2021-09-07 09:24:00|113.1||113.12||113.12||113.1||0
1631006660000|2021-09-07 09:24:20|113.1|113.04|113.08|113.04|113.1|113.04|113.08|113.04|5222
1631006670000|2021-09-07 09:24:30|113.1|113.06|113.06|113.02|113.1|113.06|113.06|113.02|5515
1631006680000|2021-09-07 09:24:40|113.04|113|113.04|112.98|113.06|113|113.04|112.98|2203
1631006690000|2021-09-07 09:24:50|113.02||113.04||113.04||113.02||0
1631006700000|2021-09-07 09:25:00|113.06|113|113.08|113.04|113.1|113.06|113.04|113|4047
1631006720000|2021-09-07 09:25:20|113.06|113.02|113.04|113|113.06|113.02|113.02|112.98|11138
1631006730000|2021-09-07 09:25:30||112.98||113||113||112.98|0
1631006740000|2021-09-07 09:25:40|113.02|112.98|113.02|112.98|113.02|112.98|113.02|112.98|2885
1631006750000|2021-09-07 09:25:50|113.04|113|113.04|113|113.04|113|113.04|112.98|0
1631006760000|2021-09-07 09:26:00|113.02|112.98|113.04|113|113.04|113|113.02|112.98|0
1631006770000|2021-09-07 09:26:10|113.08|113.02|113.12|113.06|113.12|113.06|113.08|113.02|18
1631006780000|2021-09-07 09:26:20|113.1|113.04|113.1|113.04|113.12|113.08|113.1|113.04|0
1631006790000|2021-09-07 09:26:30|113.08||113.1||113.1||113.06||0
1631006800000|2021-09-07 09:26:40||113.06||113.06||113.06||113.04|1
1631006810000|2021-09-07 09:26:50||113.08||113.06||113.08||113.06|0
1631006840000|2021-09-07 09:27:20|113.12|113.08|113.08|113.04|113.16|113.1|113.08|113.04|14317
1631006850000|2021-09-07 09:27:30|113.06||113.06||113.08||113.06||0
1631006870000|2021-09-07 09:27:50|113.08|113.06|113.12|113.06|113.14|113.08|113.08|113.04|474
1631006880000|2021-09-07 09:28:00||113.08||113.1||113.1||113.08|0
1631006890000|2021-09-07 09:28:10||113.08||113.1||113.1||113.08|0
1631006930000|2021-09-07 09:28:50|||||||||500
1631006940000|2021-09-07 09:29:00|||||||||1530
1631006960000|2021-09-07 09:29:20|113.14|113.12|113.2|113.12|113.2|113.16|113.14|113.12|3323
1631006970000|2021-09-07 09:29:30|113.18||113.16||113.18||113.16||0
1631006980000|2021-09-07 09:29:40||113.1||113.1||113.1||113.1|0
1631006990000|2021-09-07 09:29:50|113.14|113.12|113.16|113.12|113.18|113.12|113.14|113.12|2752
1631007000000|2021-09-07 09:30:00|113.14|113.1|113.12|113.08|113.14|113.1|113.12|113.08|3835
1631007010000|2021-09-07 09:30:10|113.1|113.06|113.1|113.04|113.1|113.06|113.08|113.04|954
1631007050000|2021-09-07 09:30:50|||||||||6191
1631007080000|2021-09-07 09:31:20|113.08|113.02|113.02|112.98|113.08|113.04|113.02|112.98|5234
1631007090000|2021-09-07 09:31:30|||||||||3081
1631007130000|2021-09-07 09:32:10||113||113||113||112.98|0
1631007150000|2021-09-07 09:32:30|113|112.98|113|112.94|113|112.98|112.96|112.94|11418
1631007160000|2021-09-07 09:32:40|||||||||6
1631007170000|2021-09-07 09:32:50|112.98||112.98||112.98||112.96||0
1631007180000|2021-09-07 09:33:00|113|112.96|112.98|112.96|113|112.96|112.98|112.94|0
1631007190000|2021-09-07 09:33:10|113.02|112.98|113.02|112.96|113.06|113.02|113.02|112.96|2344
1631007200000|2021-09-07 09:33:20|113.04||113.02||113.04||113.02||0
1631007210000|2021-09-07 09:33:30|113.04|112.98|113.04|112.98|113.06|112.98|113.02|112.98|0
1631007220000|2021-09-07 09:33:40|113.02||113.02||113.02||113.02||0
1631007230000|2021-09-07 09:33:50|113|112.96|112.98|112.94|113|112.96|112.98|112.94|5248
1631007240000|2021-09-07 09:34:00|112.96|112.92|112.94|112.9|112.96|112.92|112.94|112.88|1787
1631007260000|2021-09-07 09:34:20|112.92|112.88|112.88|112.84|112.92|112.88|112.88|112.84|4833
1631007270000|2021-09-07 09:34:30||112.82||112.82||112.84||112.82|0
1631007280000|2021-09-07 09:34:40||112.84||112.82||112.84||112.82|0
1631007290000|2021-09-07 09:34:50|112.9|112.84|112.88|112.84|112.9|112.84|112.88|112.84|310
1631007300000|2021-09-07 09:35:00|112.9|112.86|112.92|112.86|112.92|112.86|112.88|112.86|54
1631007310000|2021-09-07 09:35:10|112.94|112.88|112.94|112.86|112.94|112.9|112.92|112.84|6359
1631007320000|2021-09-07 09:35:20|112.92||112.92||112.94||112.92||5
1631007330000|2021-09-07 09:35:30|112.94||112.92||112.94||112.92||0
1631007340000|2021-09-07 09:35:40|112.96|112.88|112.96|112.9|112.98|112.92|112.96|112.88|50
1631007350000|2021-09-07 09:35:50|112.94||112.96||112.96||112.94||1000
1631007360000|2021-09-07 09:36:00|||||||||910
1631007370000|2021-09-07 09:36:10||112.92||112.94||112.94||112.92|13
1631007380000|2021-09-07 09:36:20|||||||||155
1631007400000|2021-09-07 09:36:40|113|112.96|112.96|112.94|113|112.96|112.96|112.94|6
1631007410000|2021-09-07 09:36:50|113|112.96|113.02|112.94|113.04|112.98|113|112.94|6573
1631007430000|2021-09-07 09:37:10|||||||||4402
1631007470000|2021-09-07 09:37:50|113|112.92|112.96|112.94|113|112.94|112.96|112.92|4064
1631007480000|2021-09-07 09:38:00|112.98|112.92|112.94|112.9|112.98|112.92|112.94|112.9|2238
1631007490000|2021-09-07 09:38:10|112.96||112.94||112.96||112.94||0
1631007530000|2021-09-07 09:38:50|||||||||1000
1631007540000|2021-09-07 09:39:00|112.96|112.92|112.96|112.92|112.98|112.94|112.94|112.92|105
1631007560000|2021-09-07 09:39:20|112.94|112.9|112.94|112.9|112.94|112.9|112.94|112.9|4729
1631007580000|2021-09-07 09:39:40|||||||||17200
1631007600000|2021-09-07 09:40:00|112.96|112.92|112.96|112.92|113|112.94|112.96|112.92|153
1631007610000|2021-09-07 09:40:10|112.98|112.94|113.02|112.96|113.02|112.96|112.98|112.94|3051
1631007630000|2021-09-07 09:40:30|113.04|112.98|113.06|113|113.06|113.02|113.02|112.98|1585
1631007640000|2021-09-07 09:40:40|113.04|112.98|113.02|112.96|113.04|112.98|113.02|112.96|6408
1631007650000|2021-09-07 09:40:50|113.04|112.98|113.06|113|113.06|113.04|113.02|112.98|792
1631007660000|2021-09-07 09:41:00|||||||||1752
1631007690000|2021-09-07 09:41:30|113.08|113.02|113.06|113.04|113.1|113.04|113.06|113.02|993
1631007700000|2021-09-07 09:41:40|113.04|113.02|113.04|113|113.04|113.02|113.02|113|2098
1631007710000|2021-09-07 09:41:50|113.06||113.04||113.06||113.04||0
1631007730000|2021-09-07 09:42:10|113.06|113.02|113.06|113.02|113.06|113.02|113.06|113|1000
1631007790000|2021-09-07 09:43:10|113.04||113.06||113.06||113.04||1500
1631007840000|2021-09-07 09:44:00||113.04||113.04||113.04||113.02|0
1631007860000|2021-09-07 09:44:20|113.04|113.02|113.06|113.02|113.06|113.02|113.04|113.02|3579
1631007870000|2021-09-07 09:44:30|113.04|113|113.02|113|113.04|113|113.02|113|2715
1631007880000|2021-09-07 09:44:40|113|112.96|113|112.96|113|112.96|113|112.96|4274
1631007890000|2021-09-07 09:44:50|112.98|112.94|112.98|112.92|113|112.94|112.96|112.92|1371
1631007900000|2021-09-07 09:45:00|113||113||113||112.98||0
1631007910000|2021-09-07 09:45:10|112.98||112.96||112.98||112.96||0
1631007930000|2021-09-07 09:45:30|112.98|112.94|113|112.96|113|112.96|112.98|112.94|5192
1631007940000|2021-09-07 09:45:40||112.94||112.94||112.94||112.94|0
1631007950000|2021-09-07 09:45:50||112.92||112.92||112.94||112.92|0
1631007960000|2021-09-07 09:46:00||112.94||112.94||112.94||112.94|73
1631007970000|2021-09-07 09:46:10||112.96||112.94||112.96||112.94|2465
1631008000000|2021-09-07 09:46:40|112.98||112.98||113||112.98||10
1631008010000|2021-09-07 09:46:50|||||||||176
1631008020000|2021-09-07 09:47:00|113|112.92|112.96|112.92|113|112.92|112.96|112.92|3294
1631008040000|2021-09-07 09:47:20|112.98||112.98||112.98||112.98||0
1631008050000|2021-09-07 09:47:30|112.96||112.96||112.96||112.96||0
1631008060000|2021-09-07 09:47:40|112.94||112.96||112.96||112.94||0
1631008080000|2021-09-07 09:48:00|112.94||112.96||112.96||112.94||2495
1631008090000|2021-09-07 09:48:10|112.98|112.94|113|112.94|113.02|112.96|112.96|112.94|3155
1631008100000|2021-09-07 09:48:20||112.96||112.96||112.96||112.96|0
1631008120000|2021-09-07 09:48:40||112.98||112.98||112.98||112.98|0
1631008130000|2021-09-07 09:48:50||112.96||112.96||112.96||112.96|0
1631008140000|2021-09-07 09:49:00|112.98|112.94|112.98|112.94|113|112.94|112.96|112.94|2607
1631008150000|2021-09-07 09:49:10|113|112.96|113|112.96|113.02|112.96|113|112.96|0
1631008160000|2021-09-07 09:49:20|113.02|112.98|113.06|113.02|113.06|113.02|113.02|112.98|2742
1631008170000|2021-09-07 09:49:30||113.04||113.04||113.04||113.04|0
1631008180000|2021-09-07 09:49:40|113.04|113.02|113.04|113|113.06|113.02|113.02|113|1994
1631008200000|2021-09-07 09:50:00|113.02|112.98|113.06|113|113.06|113|113.02|112.98|4889
1631008210000|2021-09-07 09:50:10|||||||||8794
1631008220000|2021-09-07 09:50:20|113.04|112.98|113.04|113|113.04|113|113.04|112.98|0
1631008230000|2021-09-07 09:50:30|113.06||113.04||113.06||113.04||0
1631008260000|2021-09-07 09:51:00|113.02|112.98|113.02|112.98|113.02|112.98|113|112.98|947
1631008270000|2021-09-07 09:51:10|113||113.02||113.02||113||0
1631008280000|2021-09-07 09:51:20|||||||||896
1631008290000|2021-09-07 09:51:30|113|113|113|112.96|113|113|112.98|112.96|13980
1631008300000|2021-09-07 09:51:40|112.98|112.94|113.02|112.98|113.02|113|112.96|112.92|26478
1631008310000|2021-09-07 09:51:50|113.04|113|113.06|113|113.06|113.02|113.04|113|6
1631008320000|2021-09-07 09:52:00|113.04|113.02|113.02|113|113.04|113.02|113|112.96|5152
1631008330000|2021-09-07 09:52:10||112.98||112.98||112.98||112.98|2213
1631008350000|2021-09-07 09:52:30|||||||||25000
1631008380000|2021-09-07 09:53:00||113||113||113||113|12
1631008390000|2021-09-07 09:53:10|113.06|112.98|113.06|113.02|113.06|113.02|113.06|112.98|26
1631008400000|2021-09-07 09:53:20||113||113||113.02||113|0
1631008410000|2021-09-07 09:53:30|113.04|113.02|113|112.96|113.04|113.02|113|112.96|9712
1631008420000|2021-09-07 09:53:40|112.98|112.94|113|112.96|113.02|112.96|112.94|112.9|4796
1631008440000|2021-09-07 09:54:00|112.98|112.94|113|112.94|113|112.94|112.96|112.92|920
1631008450000|2021-09-07 09:54:10|112.98||112.98||112.98||112.98||0
1631008490000|2021-09-07 09:54:50|112.96||112.96||112.98||112.96||0
1631008500000|2021-09-07 09:55:00|112.94|112.92|112.96|112.92|112.96|112.92|112.92|112.9|9880
1631008510000|2021-09-07 09:55:10||112.94||112.94||112.94||112.94|0
1631008530000|2021-09-07 09:55:30|113|112.96|113.02|112.96|113.02|112.96|112.96|112.92|5509
1631008540000|2021-09-07 09:55:40|113||113.02||113.02||113||0
1631008550000|2021-09-07 09:55:50||112.98||113||113||112.98|0
1631008570000|2021-09-07 09:56:10|||||||||21
1631008580000|2021-09-07 09:56:20|113.04|113.02|113.08|113.02|113.08|113.04|113.04|113.02|11906
1631008590000|2021-09-07 09:56:30|113.06|113.04|113.06|113.04|113.06|113.04|113.06|113.04|0
1631008600000|2021-09-07 09:56:40|||||||||5000
1631008630000|2021-09-07 09:57:10|113.04|113.02|113.04|112.98|113.06|113.02|113.02|112.98|11341
1631008640000|2021-09-07 09:57:20|113.06||113.04||113.06||113.04||0
1631008680000|2021-09-07 09:58:00|113.02|112.96|113.04|113|113.04|113|113|112.96|17150
1631008690000|2021-09-07 09:58:10|||||||||20
1631008720000|2021-09-07 09:58:40|113.02|112.98|113.02|113|113.02|113|113.02|112.98|5991
1631008730000|2021-09-07 09:58:50|||||||||2156
1631008740000|2021-09-07 09:59:00|113.04||113.04||113.04||113.04||937
1631008770000|2021-09-07 09:59:30||113.02||113.02||113.02||113.02|5190
1631008780000|2021-09-07 09:59:40|113.08|113.04|113.06|113.04|113.08|113.04|113.06|113.04|99
1631008800000|2021-09-07 10:00:00|113.04|113.02|113.02|112.96|113.04|113.02|113|112.94|17905
1631008810000|2021-09-07 10:00:10|113.04|112.98|113.04|112.98|113.06|113.02|113.04|112.98|4017
1631008840000|2021-09-07 10:00:40|113.02||113.02||113.02||113.02||0
1631008860000|2021-09-07 10:01:00|113|112.96|113|112.94|113|112.96|113|112.94|7462
1631008930000|2021-09-07 10:02:10|112.98|112.96|112.94|112.9|112.98|112.96|112.94|112.9|6416
1631008940000|2021-09-07 10:02:20||112.92||112.92||112.92||112.9|1750
1631008950000|2021-09-07 10:02:30|112.98|112.94|113|112.96|113|112.96|112.98|112.94|1851
1631008960000|2021-09-07 10:02:40|||||||||1689
1631008980000|2021-09-07 10:03:00|||||||||870
1631008990000|2021-09-07 10:03:10|||||||||1100
1631009000000|2021-09-07 10:03:20|113.02|112.98|113.02|112.96|113.04|112.98|113.02|112.96|3247
1631009020000|2021-09-07 10:03:40|113|112.94|112.92|112.86|113|112.94|112.92|112.86|7519
1631009030000|2021-09-07 10:03:50|112.9|112.88|112.88|112.84|112.9|112.88|112.88|112.84|1194
1631009040000|2021-09-07 10:04:00|112.86|112.86|112.92|112.86|112.92|112.86|112.86|112.84|54
1631009050000|2021-09-07 10:04:10||112.88||112.88||112.88||112.88|393
1631009060000|2021-09-07 10:04:20|112.96|112.9|112.96|112.92|112.98|112.94|112.96|112.9|6
1631009070000|2021-09-07 10:04:30||112.9||112.9||112.9||112.9|187
1631009080000|2021-09-07 10:04:40|112.94|112.88|112.94|112.88|112.94|112.88|112.94|112.88|0
1631009090000|2021-09-07 10:04:50|112.96|112.9|112.94|112.88|112.96|112.9|112.92|112.88|2214
1631009140000|2021-09-07 10:05:40||112.9||112.9||112.9||112.9|0
1631009150000|2021-09-07 10:05:50|||||||||1776
1631009160000|2021-09-07 10:06:00||112.88||112.9||112.9||112.88|4428
1631009180000|2021-09-07 10:06:20|112.96|112.92|112.96|112.92|112.96|112.92|112.96|112.92|12
1631009220000|2021-09-07 10:07:00|113|112.94|113.02|112.96|113.02|112.96|112.96|112.94|10241
1631009240000|2021-09-07 10:07:20|113|112.94|113|112.96|113.02|112.96|112.98|112.94|0
1631009250000|2021-09-07 10:07:30|112.98|112.94|112.98|112.94|112.98|112.94|112.98|112.94|1931
1631009260000|2021-09-07 10:07:40|||||||||7917
1631009280000|2021-09-07 10:08:00|113.02|112.96|113.04|112.98|113.04|112.98|113.02|112.96|19
1631009290000|2021-09-07 10:08:10|113.02|113|113.02|113|113.02|113|113.02|113|0
1631009310000|2021-09-07 10:08:30|113.04|112.96|113.02|112.96|113.04|112.96|113|112.96|5810
1631009350000|2021-09-07 10:09:10|113||113||113||113||0
1631009360000|2021-09-07 10:09:20|112.98|112.94|112.96|112.94|112.98|112.94|112.96|112.94|4157
1631009370000|2021-09-07 10:09:30|112.98|112.92|112.96|112.92|112.98|112.92|112.94|112.92|9801
1631009380000|2021-09-07 10:09:40||112.94||112.92||112.94||112.92|4
1631009430000|2021-09-07 10:10:30|112.94|112.9|112.92|112.86|112.94|112.9|112.9|112.84|6614
1631009440000|2021-09-07 10:10:40|112.9|112.84|112.9|112.84|112.92|112.84|112.9|112.84|7
1631009450000|2021-09-07 10:10:50|112.92|112.86|112.94|112.86|112.94|112.9|112.92|112.86|4374
1631009480000|2021-09-07 10:11:20||112.88||112.88||112.88||112.88|6
1631009490000|2021-09-07 10:11:30|||||||||431
1631009520000|2021-09-07 10:12:00||112.9||112.88||112.9||112.88|0
1631009540000|2021-09-07 10:12:20|112.92|112.86|112.9|112.86|112.92|112.86|112.9|112.86|4769
1631009550000|2021-09-07 10:12:30|112.88|112.84|112.86|112.82|112.88|112.84|112.86|112.82|9723
1631009560000|2021-09-07 10:12:40|112.84|112.8|112.82|112.76|112.84|112.8|112.82|112.76|653
1631009570000|2021-09-07 10:12:50||112.78||112.78||112.78||112.78|10793
1631009580000|2021-09-07 10:13:00|112.86|112.8|112.86|112.82|112.88|112.84|112.86|112.8|1620
1631009620000|2021-09-07 10:13:40|112.88|112.84|112.9|112.84|112.92|112.86|112.88|112.84|3624
1631009680000|2021-09-07 10:14:40|||||||||5000
1631009690000|2021-09-07 10:14:50|112.88||112.9||112.9||112.88||150
1631009700000|2021-09-07 10:15:00|112.88|112.86|112.82|112.78|112.88|112.86|112.82|112.78|8682
1631009730000|2021-09-07 10:15:30|112.8|112.76|112.8|112.76|112.8|112.76|112.8|112.76|8174
1631009750000|2021-09-07 10:15:50|112.78|112.74|112.8|112.76|112.8|112.78|112.76|112.7|7630
1631009780000|2021-09-07 10:16:20|112.82|112.78|112.84|112.8|112.84|112.8|112.82|112.78|64
1631009790000|2021-09-07 10:16:30||112.78||112.78||112.78||112.78|0
1631009810000|2021-09-07 10:16:50||112.8||112.8||112.8||112.8|10
1631009820000|2021-09-07 10:17:00|112.86|112.82|112.92|112.86|112.92|112.86|112.86|112.82|4112
1631009830000|2021-09-07 10:17:10||112.88||112.86||112.88||112.86|3000
1631009840000|2021-09-07 10:17:20|112.9|112.88|112.9|112.88|112.9|112.88|112.9|112.88|0
1631009850000|2021-09-07 10:17:30|112.92|112.9|112.98|112.9|112.98|112.92|112.92|112.9|3293
1631009890000|2021-09-07 10:18:10||112.92||112.92||112.92||112.92|35
1631009900000|2021-09-07 10:18:20|112.96|112.9|112.94|112.9|112.96|112.9|112.94|112.88|5208
1631009910000|2021-09-07 10:18:30|112.92||112.94||112.94||112.92||2214
1631009940000|2021-09-07 10:19:00|112.92|112.88|112.84|112.8|112.92|112.88|112.84|112.8|5689
1631009950000|2021-09-07 10:19:10||112.78||112.78||112.78||112.78|0
1631009960000|2021-09-07 10:19:20|112.82||112.82||112.82||112.82||102
1631009970000|2021-09-07 10:19:30|112.86|112.8|112.84|112.78|112.86|112.8|112.84|112.78|12
1631009980000|2021-09-07 10:19:40|112.82|112.76|112.82|112.76|112.82|112.78|112.82|112.76|0
1631009990000|2021-09-07 10:19:50|112.8|112.78|112.84|112.78|112.86|112.78|112.8|112.78|6426
1631010010000|2021-09-07 10:20:10||112.8||112.8||112.8||112.78|15
1631010060000|2021-09-07 10:21:00|112.82|112.78|112.86|112.8|112.88|112.82|112.82|112.78|22835
1631010070000|2021-09-07 10:21:10||112.82||112.82||112.82||112.82|2000
1631010080000|2021-09-07 10:21:20||112.8||112.8||112.82||112.8|2500
1631010100000|2021-09-07 10:21:40|112.84|112.78|112.86|112.8|112.86|112.82|112.82|112.78|8683
1631010110000|2021-09-07 10:21:50|112.84|112.82|112.84|112.8|112.84|112.82|112.84|112.8|3080
1631010120000|2021-09-07 10:22:00|112.82|112.78|112.82|112.78|112.84|112.8|112.8|112.76|9600
1631010160000|2021-09-07 10:22:40|112.84|112.8|112.86|112.8|112.88|112.82|112.84|112.8|11738
1631010190000|2021-09-07 10:23:10|||||||||454
1631010200000|2021-09-07 10:23:20|112.84|112.78|112.8|112.76|112.84|112.78|112.78|112.74|6515
1631010210000|2021-09-07 10:23:30||112.74||112.76||112.76||112.74|4438
1631010220000|2021-09-07 10:23:40|112.84|112.78|112.82|112.76|112.86|112.8|112.82|112.76|6385
1631010230000|2021-09-07 10:23:50|112.8|112.74|112.8|112.76|112.82|112.76|112.78|112.74|6178
1631010240000|2021-09-07 10:24:00|112.78|112.74|112.76|112.7|112.78|112.74|112.74|112.7|2908
1631010250000|2021-09-07 10:24:10|112.74||112.76||112.76||112.74||1757
1631010260000|2021-09-07 10:24:20|112.74||112.74||112.74||112.74||750
1631010300000|2021-09-07 10:25:00|112.78||112.78||112.78||112.78||0
1631010310000|2021-09-07 10:25:10|112.76||112.74||112.76||112.74||0
1631010320000|2021-09-07 10:25:20|112.72|112.68|112.76|112.7|112.78|112.7|112.72|112.68|8943
1631010330000|2021-09-07 10:25:30|112.78|112.72|112.78|112.74|112.78|112.76|112.78|112.72|6338
1631010340000|2021-09-07 10:25:40|112.76|112.72|112.78|112.72|112.78|112.72|112.76|112.72|0
1631010350000|2021-09-07 10:25:50||112.74||112.74||112.74||112.74|887
1631010360000|2021-09-07 10:26:00|112.82|112.76|112.78|112.74|112.82|112.76|112.78|112.74|7374
1631010370000|2021-09-07 10:26:10||112.72||112.72||112.72||112.72|0
1631010390000|2021-09-07 10:26:30|112.76||112.76||112.76||112.76||0
1631010430000|2021-09-07 10:27:10|112.78|112.74|112.8|112.76|112.8|112.78|112.78|112.74|11724
1631010460000|2021-09-07 10:27:40|||||||||233
1631010470000|2021-09-07 10:27:50|112.78|112.78|112.78|112.74|112.86|112.8|112.78|112.74|15320
1631010480000|2021-09-07 10:28:00|112.8|112.76|112.82|112.76|112.82|112.78|112.8|112.76|9289
1631010490000|2021-09-07 10:28:10|112.8|112.78|112.82|112.76|112.82|112.78|112.8|112.76|0
1631010510000|2021-09-07 10:28:30|||||||||2583
1631010530000|2021-09-07 10:28:50||112.74||112.76||112.76||112.74|0
1631010540000|2021-09-07 10:29:00|112.8|112.74|112.7|112.66|112.8|112.74|112.7|112.66|7361
1631010550000|2021-09-07 10:29:10|112.68|112.64|112.68|112.64|112.7|112.64|112.68|112.64|3511
1631010560000|2021-09-07 10:29:20|112.66|112.66|112.66|112.6|112.66|112.66|112.66|112.6|1357
1631010570000|2021-09-07 10:29:30||112.62||112.62||112.62||112.62|0
1631010590000|2021-09-07 10:29:50|112.64|112.6|112.64|112.6|112.66|112.62|112.62|112.6|4469
1631010600000|2021-09-07 10:30:00|112.62|112.58|112.62|112.56|112.62|112.58|112.62|112.54|3653
1631010610000|2021-09-07 10:30:10|112.64|112.58|112.64|112.6|112.64|112.6|112.64|112.58|7497
1631010620000|2021-09-07 10:30:20|||||||||4445
1631010630000|2021-09-07 10:30:30||112.62||112.62||112.62||112.62|11200
1631010640000|2021-09-07 10:30:40|112.62|112.6|112.64|112.6|112.64|112.6|112.62|112.58|9829
1631010660000|2021-09-07 10:31:00|112.66|112.62|112.68|112.64|112.68|112.64|112.66|112.62|101
1631010670000|2021-09-07 10:31:10|||||||||960
1631010700000|2021-09-07 10:31:40||112.66||112.66||112.66||112.66|0
1631010710000|2021-09-07 10:31:50|112.66|112.64|112.68|112.66|112.68|112.66|112.66|112.64|2930
1631010720000|2021-09-07 10:32:00||112.64||112.66||112.66||112.64|3085
1631010730000|2021-09-07 10:32:10||112.64||112.64||112.64||112.64|0
1631010740000|2021-09-07 10:32:20||112.66||112.64||112.66||112.64|0
1631010750000|2021-09-07 10:32:30||112.66||112.66||112.66||112.66|0
1631010760000|2021-09-07 10:32:40|112.7|112.68|112.7|112.68|112.74|112.7|112.7|112.68|18927
1631010770000|2021-09-07 10:32:50|112.68|112.66|112.62|112.56|112.68|112.66|112.58|112.5|14983
1631010780000|2021-09-07 10:33:00|112.64|112.58|112.68|112.62|112.68|112.64|112.62|112.58|23543
1631010790000|2021-09-07 10:33:10|112.66||112.66||112.66||112.66||0
1631010800000|2021-09-07 10:33:20|||||||||5000
1631010810000|2021-09-07 10:33:30|||||||||81
1631010850000|2021-09-07 10:34:10|112.64|112.6|112.64|112.6|112.64|112.62|112.64|112.6|10188
1631010870000|2021-09-07 10:34:30|112.66||112.66||112.66||112.64||0
1631010880000|2021-09-07 10:34:40|112.64||112.66||112.66||112.64||0
1631010900000|2021-09-07 10:35:00|112.64|112.64|112.7|112.66|112.72|112.66|112.64|112.64|7
1631010920000|2021-09-07 10:35:20|112.74|112.68|112.76|112.7|112.78|112.72|112.72|112.68|5745
1631010930000|2021-09-07 10:35:30|112.74|112.68|112.72|112.66|112.74|112.7|112.7|112.66|4097
1631010940000|2021-09-07 10:35:40|112.74|112.68|112.74|112.68|112.74|112.68|112.74|112.68|0
1631010950000|2021-09-07 10:35:50||112.66||112.66||112.66||112.66|0
1631010980000|2021-09-07 10:36:20|||||||||229
1631010990000|2021-09-07 10:36:30||112.68||112.66||112.68||112.66|0
1631011000000|2021-09-07 10:36:40|112.72|112.64|112.64|112.6|112.72|112.66|112.64|112.6|4681
1631011010000|2021-09-07 10:36:50|112.62|112.58|112.64|112.58|112.66|112.6|112.62|112.58|9220
1631011020000|2021-09-07 10:37:00|112.62|112.6|112.64|112.6|112.64|112.6|112.6|112.6|0
1631011030000|2021-09-07 10:37:10|112.68|112.62|112.68|112.64|112.7|112.66|112.68|112.62|1032
1631011050000|2021-09-07 10:37:30|112.66|112.62|112.68|112.62|112.68|112.62|112.66|112.6|7828
1631011060000|2021-09-07 10:37:40||112.64||112.64||112.64||112.64|0
1631011070000|2021-09-07 10:37:50||112.62||112.64||112.64||112.62|0
1631011080000|2021-09-07 10:38:00||112.66||112.66||112.66||112.64|0
1631011090000|2021-09-07 10:38:10|112.72|112.68|112.74|112.68|112.74|112.68|112.72|112.66|26
1631011100000|2021-09-07 10:38:20||112.66||112.68||112.68||112.66|0
1631011110000|2021-09-07 10:38:30|112.76|112.7|112.76|112.72|112.76|112.72|112.74|112.68|0
1631011120000|2021-09-07 10:38:40|112.74|112.7|112.8|112.76|112.8|112.76|112.74|112.7|2712
1631011130000|2021-09-07 10:38:50|112.78|112.74|112.76|112.72|112.78|112.74|112.74|112.7|4869
1631011140000|2021-09-07 10:39:00|112.74|112.7|112.76|112.72|112.76|112.72|112.74|112.68|0
1631011150000|2021-09-07 10:39:10|112.78|112.74|112.82|112.76|112.82|112.76|112.78|112.72|3047
1631011160000|2021-09-07 10:39:20|112.84|112.78|112.84|112.78|112.84|112.78|112.82|112.78|0
1631011180000|2021-09-07 10:39:40|112.82|112.8|112.82|112.8|112.82|112.8|112.82|112.8|0
1631011200000|2021-09-07 10:40:00|112.86|112.82|112.92|112.88|112.92|112.88|112.86|112.8|4533
1631011210000|2021-09-07 10:40:10|112.94||112.94||112.96||112.94||0
1631011260000|2021-09-07 10:41:00|112.92|112.86|112.92|112.86|112.92|112.86|112.9|112.86|5035
1631011270000|2021-09-07 10:41:10|112.9|112.88|112.94|112.88|112.94|112.88|112.9|112.88|0
1631011280000|2021-09-07 10:41:20|112.92|112.86|112.94|112.88|112.94|112.88|112.92|112.86|0
1631011290000|2021-09-07 10:41:30|112.92|112.86|112.94|112.88|112.94|112.88|112.92|112.86|0
1631011300000|2021-09-07 10:41:40|112.92||112.92||112.92||112.92||1000
1631011320000|2021-09-07 10:42:00|112.9|112.86|112.92|112.86|112.92|112.86|112.9|112.86|0
1631011330000|2021-09-07 10:42:10|112.9||112.92||112.92||112.9||140
1631011340000|2021-09-07 10:42:20|112.9||112.9||112.9||112.9||0
1631011350000|2021-09-07 10:42:30|112.92||112.92||112.92||112.9||54
1631011360000|2021-09-07 10:42:40|112.9||112.92||112.92||112.9||0
1631011370000|2021-09-07 10:42:50|112.9||112.9||112.9||112.9||0
1631011380000|2021-09-07 10:43:00|112.92||112.9||112.92||112.9||0
1631011390000|2021-09-07 10:43:10|112.92|112.88|112.92|112.86|112.92|112.88|112.92|112.86|0
1631011410000|2021-09-07 10:43:30|112.9||112.92||112.92||112.9||2194
1631011420000|2021-09-07 10:43:40|112.9||112.9||112.9||112.9||0
1631011430000|2021-09-07 10:43:50|112.88|112.84|112.88|112.82|112.88|112.84|112.84|112.8|9453
1631011490000|2021-09-07 10:44:50|112.9|112.84|112.92|112.88|112.92|112.88|112.9|112.84|581
1631011510000|2021-09-07 10:45:10|112.9|112.86|112.92|112.88|112.92|112.88|112.9|112.86|16621
1631011530000|2021-09-07 10:45:30|112.9|112.86|112.9|112.86|112.9|112.86|112.9|112.86|0
1631011570000|2021-09-07 10:46:10|112.88||112.92||112.92||112.88||47
1631011580000|2021-09-07 10:46:20||112.88||112.88||112.88||112.88|1555
1631011590000|2021-09-07 10:46:30|112.94|112.9|112.94|112.92|112.98|112.92|112.94|112.9|25
1631011610000|2021-09-07 10:46:50|112.96|112.94|113|112.96|113.02|112.96|112.96|112.94|9754
1631011620000|2021-09-07 10:47:00||112.98||112.96||112.98||112.96|1711
1631011630000|2021-09-07 10:47:10|112.98|112.94|112.98|112.94|112.98|112.96|112.96|112.94|5186
1631011640000|2021-09-07 10:47:20|113|112.96|113|112.98|113|112.98|113|112.94|5162
1631011650000|2021-09-07 10:47:30||112.96||112.96||112.96||112.96|0
1631011720000|2021-09-07 10:48:40|112.98||112.98||112.98||112.98||710
1631011730000|2021-09-07 10:48:50|113||113||113||113||0
1631011760000|2021-09-07 10:49:20|||||||||35532
1631011770000|2021-09-07 10:49:30||112.98||112.98||112.98||112.96|0
1631011800000|2021-09-07 10:50:00|113.04|113|113.06|113.02|113.08|113.02|113.04|113|223
1631011840000|2021-09-07 10:50:40|113.04|113|113.04|113|113.04|113|113.04|113|8028
1631011850000|2021-09-07 10:50:50|113.06|113.02|113.06|113.02|113.06|113.02|113.06|113.02|345
1631011870000|2021-09-07 10:51:10|113.04|113|113.02|113|113.06|113.02|113.02|113|8768
1631011900000|2021-09-07 10:51:40|113|112.98|113.02|112.98|113.02|112.98|113|112.98|4417
1631011910000|2021-09-07 10:51:50|113||113.02||113.02||113||0
1631011940000|2021-09-07 10:52:20|113|112.96|113|112.96|113|112.96|112.98|112.92|3011
1631011950000|2021-09-07 10:52:30|112.98|112.94|113|112.96|113|112.96|112.98|112.92|0
1631011960000|2021-09-07 10:52:40|113.02|112.98|113.02|113|113.06|113|113.02|112.98|21
1631011970000|2021-09-07 10:52:50|||||||||2813
1631012000000|2021-09-07 10:53:20|113|112.98|113.02|112.98|113.02|112.98|113|112.98|1101
1631012030000|2021-09-07 10:53:50||113||113||113||113|0
1631012050000|2021-09-07 10:54:10|||||||||2000
1631012110000|2021-09-07 10:55:10|113.06|113.02|113.02|113|113.06|113.04|113.02|113|2787
1631012130000|2021-09-07 10:55:30|113.04|113.02|113.06|113.02|113.06|113.02|113.04|113|62
1631012140000|2021-09-07 10:55:40|113.04||113.06||113.06||113.04||5593
1631012180000|2021-09-07 10:56:20|113.1|113.04|113.1|113.06|113.12|113.06|113.1|113.04|78
1631012190000|2021-09-07 10:56:30|113.12||113.1||113.12||113.1||0
1631012210000|2021-09-07 10:56:50|113.12|113.08|113.14|113.08|113.16|113.12|113.1|113.08|4456
1631012220000|2021-09-07 10:57:00||113.1||113.08||113.1||113.08|378
1631012250000|2021-09-07 10:57:30||113.1||113.1||113.1||113.1|416
1631012270000|2021-09-07 10:57:50|113.12|113.08|113.12|113.06|113.12|113.08|113.08|113.06|16902
1631012280000|2021-09-07 10:58:00|113.14|113.08|113.12|113.06|113.14|113.08|113.12|113.06|0
1631012290000|2021-09-07 10:58:10||113.08||113.06||113.08||113.06|0
1631012300000|2021-09-07 10:58:20|113.1|113.04|113.06|113.04|113.1|113.04|113.04|113|15174
1631012310000|2021-09-07 10:58:30|113.08||113.08||113.1||113.08||8
1631012370000|2021-09-07 10:59:30|||||||||1000
1631012390000|2021-09-07 10:59:50|113.1|113.06|113.08|113.04|113.12|113.06|113.08|113.04|6521
1631012400000|2021-09-07 11:00:00|113.1|113.06|113.1|113.04|113.1|113.06|113.04|113|13730
1631012410000|2021-09-07 11:00:10|||||||||889
1631012420000|2021-09-07 11:00:20|113.12|113.06|113.14|113.08|113.14|113.1|113.12|113.06|0
1631012430000|2021-09-07 11:00:30|113.16|113.1|113.16|113.1|113.16|113.1|113.16|113.08|0
1631012440000|2021-09-07 11:00:40|113.14|113.12|113.16|113.12|113.16|113.12|113.14|113.12|0
1631012450000|2021-09-07 11:00:50||113.1||113.1||113.12||113.1|0
1631012460000|2021-09-07 11:01:00||113.12||113.12||113.12||113.12|0
1631012520000|2021-09-07 11:02:00|113.18|113.14|113.18|113.12|113.18|113.14|113.16|113.12|3109
1631012550000|2021-09-07 11:02:30|113.16|113.1|113.08|113.06|113.16|113.1|113.08|113.04|9591
1631012560000|2021-09-07 11:02:40|113.12|113.08|113.14|113.08|113.14|113.08|113.12|113.08|35
1631012570000|2021-09-07 11:02:50||113.1||113.08||113.1||113.08|0
1631012580000|2021-09-07 11:03:00||113.1||113.08||113.1||113.08|0
1631012590000|2021-09-07 11:03:10||113.1||113.08||113.1||113.08|0
1631012600000|2021-09-07 11:03:20||113.1||113.08||113.1||113.08|0
1631012610000|2021-09-07 11:03:30|113.12|113.06|113.1|113.08|113.12|113.08|113.1|113.06|1847
1631012620000|2021-09-07 11:03:40|113.12||113.12||113.12||113.12||0
1631012630000|2021-09-07 11:03:50|113.14||113.14||113.14||113.14||0
1631012640000|2021-09-07 11:04:00|113.12|113.1|113.14|113.08|113.14|113.1|113.12|113.08|0
1631012650000|2021-09-07 11:04:10||113.1||113.08||113.1||113.08|0
1631012660000|2021-09-07 11:04:20||113.1||113.1||113.1||113.08|0
1631012670000|2021-09-07 11:04:30|113.12|113.08|113.1|113.06|113.12|113.08|113.08|113.06|7695
1631012700000|2021-09-07 11:05:00|113.08|113.04|113.08|113.04|113.08|113.04|113.06|113.04|5214
1631012720000|2021-09-07 11:05:20|113.06|113.02|113.06|113|113.06|113.02|113.04|112.98|4228
1631012730000|2021-09-07 11:05:30||113.02||113||113.02||113|566
1631012740000|2021-09-07 11:05:40||113.02||113||113.02||113|0
1631012760000|2021-09-07 11:06:00|113.04|113.02|113.04|113.02|113.04|113.02|113.02|113|12990
1631012770000|2021-09-07 11:06:10|113.06|113.04|113.06|113.04|113.08|113.04|113.06|113.02|1681
1631012780000|2021-09-07 11:06:20|113.08||113.08||113.08||113.08||0
1631012790000|2021-09-07 11:06:30|113.06||113.08||113.08||113.06||0
1631012810000|2021-09-07 11:06:50|113.06||113.08||113.08||113.06||0
1631012870000|2021-09-07 11:07:50||113.06||113.04||113.06||113.04|0
1631012880000|2021-09-07 11:08:00|113.06|113.02|113.1|113.06|113.1|113.06|113.04|113.02|11159
1631012900000|2021-09-07 11:08:20|113.14|113.08|113.14|113.08|113.14|113.1|113.12|113.08|100
1631012940000|2021-09-07 11:09:00|113.12||113.12||113.12||113.12||1898
1631012950000|2021-09-07 11:09:10|113.1|113.06|113.08|113.06|113.1|113.06|113.08|113.06|10615
1631012970000|2021-09-07 11:09:30|||||||||2632
1631013040000|2021-09-07 11:10:40|113.06|113.04|113.06|113|113.06|113.04|113.04|112.98|14146
1631013050000|2021-09-07 11:10:50|113.04||113.06||113.06||113.04||0
1631013060000|2021-09-07 11:11:00|113.04||113.04||113.04||113.02||2450
1631013070000|2021-09-07 11:11:10|||||||||8
1631013080000|2021-09-07 11:11:20|113.06|113.02|113.06|113.02|113.08|113.02|113.06|113|0
1631013120000|2021-09-07 11:12:00|113.04|113|113.04|113|113.06|113|113.04|113|1682
1631013130000|2021-09-07 11:12:10|||||||||2212
1631013160000|2021-09-07 11:12:40|||||||||871
1631013170000|2021-09-07 11:12:50|||||||||457
1631013180000|2021-09-07 11:13:00|113.06|113.02|113.04|113|113.08|113.04|113.02|113|13944
1631013200000|2021-09-07 11:13:20|113.02|112.98|112.92|112.88|113.02|112.98|112.92|112.86|19375
1631013210000|2021-09-07 11:13:30|112.94||112.94||112.94||112.92||0
1631013220000|2021-09-07 11:13:40|112.92||112.92||112.92||112.92||0
1631013230000|2021-09-07 11:13:50|112.94|112.9|112.96|112.92|112.96|112.92|112.94|112.9|3792
1631013240000|2021-09-07 11:14:00|||||||||953
1631013280000|2021-09-07 11:14:40|||||||||2662
1631013330000|2021-09-07 11:15:30|112.98|112.94|113.02|112.98|113.02|112.98|112.98|112.94|5627
1631013370000|2021-09-07 11:16:10||113||113||113||113|44
1631013380000|2021-09-07 11:16:20|||||||||2500
1631013390000|2021-09-07 11:16:30|113|112.98|112.98|112.96|113.02|112.98|112.98|112.96|8078
1631013400000|2021-09-07 11:16:40|113||113.02||113.02||113||82
1631013410000|2021-09-07 11:16:50||112.98||112.98||112.98||112.98|0
1631013430000|2021-09-07 11:17:10|||||||||1000
1631013500000|2021-09-07 11:18:20|||||||||354
1631013540000|2021-09-07 11:19:00|113.04|113|113.08|113.02|113.08|113.02|113.02|113|3530
1631013550000|2021-09-07 11:19:10|113.06|113.04|113.1|113.06|113.12|113.06|113.06|113.04|5730
1631013560000|2021-09-07 11:19:20|113.08|113.04|113.1|113.04|113.1|113.04|113.08|113.04|1283
1631013590000|2021-09-07 11:19:50|113.08||113.1||113.1||113.08||0
1631013610000|2021-09-07 11:20:10|113.08||113.1||113.1||113.08||0
1631013620000|2021-09-07 11:20:20||113.06||113.06||113.06||113.06|0
1631013640000|2021-09-07 11:20:40|113.14|113.08|113.1|113.08|113.14|113.1|113.1|113.08|2076
1631013660000|2021-09-07 11:21:00|113.14|113.1|113.14|113.1|113.14|113.1|113.14|113.08|47
1631013710000|2021-09-07 11:21:50|113.16|113.12|113.22|113.18|113.24|113.18|113.16|113.12|1171
1631013740000|2021-09-07 11:22:20|113.24||113.24||113.24||113.24||300
1631013750000|2021-09-07 11:22:30|113.26|113.2|113.22|113.18|113.28|113.2|113.22|113.18|4905
1631013770000|2021-09-07 11:22:50|113.2|113.2|113.2|113.18|113.22|113.2|113.2|113.18|3104
1631013780000|2021-09-07 11:23:00|113.22|113.16|113.22|113.2|113.22|113.2|113.22|113.16|13461
1631013790000|2021-09-07 11:23:10|113.24|113.22|113.28|113.22|113.3|113.24|113.24|113.22|2041
1631013810000|2021-09-07 11:23:30|113.3|113.24|113.16|113.12|113.3|113.26|113.16|113.12|12999
1631013830000|2021-09-07 11:23:50|113.18|113.14|113.18|113.14|113.18|113.14|113.16|113.12|3202
1631013840000|2021-09-07 11:24:00|113.2|113.16|113.2|113.16|113.2|113.16|113.2|113.16|0
1631013880000|2021-09-07 11:24:40|113.18||113.18||113.18||113.18||0
1631013890000|2021-09-07 11:24:50|113.16|113.14|113.16|113.12|113.16|113.14|113.16|113.12|2219
1631013900000|2021-09-07 11:25:00||113.14||113.12||113.14||113.12|2188
1631013920000|2021-09-07 11:25:20||113.14||113.14||113.14||113.14|0
1631013930000|2021-09-07 11:25:30||113.12||113.12||113.12||113.12|920
1631013940000|2021-09-07 11:25:40|||||||||348
1631013960000|2021-09-07 11:26:00|113.14||113.16||113.16||113.14||0
1631013970000|2021-09-07 11:26:10||113.14||113.14||113.14||113.14|0
1631013990000|2021-09-07 11:26:30|113.18||113.18||113.18||113.18||1029
1631014000000|2021-09-07 11:26:40|113.16||113.16||113.16||113.16||0
1631014010000|2021-09-07 11:26:50|113.18|113.16|113.18|113.14|113.18|113.16|113.18|113.14|49357
1631014020000|2021-09-07 11:27:00|113.16||113.18||113.18||113.16||2210
1631014040000|2021-09-07 11:27:20||113.16||113.16||113.16||113.16|0
1631014050000|2021-09-07 11:27:30||113.14||113.14||113.14||113.14|0
1631014060000|2021-09-07 11:27:40||113.16||113.16||113.16||113.16|0
1631014070000|2021-09-07 11:27:50|113.22|113.18|113.2|113.14|113.22|113.18|113.2|113.14|4284
1631014080000|2021-09-07 11:28:00|||||||||1894
1631014090000|2021-09-07 11:28:10|113.18||113.2||113.2||113.16||0
1631014130000|2021-09-07 11:28:50|113.18||113.18||113.18||113.18||0
1631014140000|2021-09-07 11:29:00|113.2||113.2||113.2||113.2||0
1631014150000|2021-09-07 11:29:10|||||||||9
1631014160000|2021-09-07 11:29:20|113.18||113.2||113.2||113.18||2
1631014170000|2021-09-07 11:29:30|113.16||113.16||113.16||113.16||1800
1631014200000|2021-09-07 11:30:00|113.14|113.12|113.14|113.1|113.16|113.12|113.14|113.1|7610
1631014210000|2021-09-07 11:30:10|||||||||42
1631014220000|2021-09-07 11:30:20||113.12||113.1||113.12||113.1|0
1631014230000|2021-09-07 11:30:30|113.16||113.16||113.16||113.16||0
1631014240000|2021-09-07 11:30:40||113.12||113.12||113.12||113.12|0
1631014250000|2021-09-07 11:30:50|113.14||113.16||113.16||113.14||0
1631014260000|2021-09-07 11:31:00|113.18||113.16||113.18||113.16||0
1631014320000|2021-09-07 11:32:00|113.14|113.1|113.12|113.1|113.14|113.1|113.12|113.1|1876
1631014330000|2021-09-07 11:32:10|113.1|113.08|113.1|113.08|113.1|113.08|113.1|113.08|3772
1631014340000|2021-09-07 11:32:20|113.12|113.06|113.12|113.06|113.12|113.06|113.12|113.06|0
1631014410000|2021-09-07 11:33:30|||||||||1000
1631014440000|2021-09-07 11:34:00|113.1|113.08|113.12|113.06|113.12|113.08|113.08|113.04|4304
1631014450000|2021-09-07 11:34:10||113.04||113.06||113.06||113.04|1109
1631014460000|2021-09-07 11:34:20||113.08||113.06||113.08||113.06|0
1631014490000|2021-09-07 11:34:50|113.1|113.04|113.1|113.06|113.1|113.06|113.08|113.04|2091
1631014500000|2021-09-07 11:35:00|113.12||113.12||113.12||113.12||0
1631014600000|2021-09-07 11:36:40|113.1|113.08|113.12|113.08|113.12|113.08|113.1|113.06|1765
1631014610000|2021-09-07 11:36:50|113.14|113.1|113.16|113.14|113.2|113.14|113.14|113.1|929
1631014620000|2021-09-07 11:37:00|113.14|113.12|113.12|113.1|113.14|113.12|113.12|113.1|5980
1631014640000|2021-09-07 11:37:20|113.1|113.08|113.1|113.06|113.1|113.08|113.1|113.04|2325
1631014650000|2021-09-07 11:37:30|113.08|113.04|113.08|113.04|113.08|113.04|113.08|113.04|200
1631014660000|2021-09-07 11:37:40|113.1|113.06|113.08|113.06|113.1|113.06|113.08|113.06|0
1631014670000|2021-09-07 11:37:50|113.1|113.04|113.12|113.08|113.12|113.08|113.08|113.04|1368
1631014680000|2021-09-07 11:38:00|113.1|113.06|113.06|113.02|113.1|113.06|113.06|113.02|5300
1631014690000|2021-09-07 11:38:10|113.04||113.04||113.04||113.04||0
1631014710000|2021-09-07 11:38:30|113.06||113.06||113.06||113.06||69
1631014720000|2021-09-07 11:38:40|||||||||632
1631014730000|2021-09-07 11:38:50|113.08|113.04|113.1|113.06|113.12|113.08|113.08|113.04|2542
1631014740000|2021-09-07 11:39:00|113.12||113.1||113.12||113.1||0
1631014770000|2021-09-07 11:39:30|113.12||113.12||113.12||113.12||0
1631014810000|2021-09-07 11:40:10|113.1||113.1||113.1||113.1||0
1631014850000|2021-09-07 11:40:50|113.12||113.1||113.12||113.1||280
1631014860000|2021-09-07 11:41:00|113.12|113.08|113.16|113.08|113.18|113.12|113.1|113.08|3385
1631014870000|2021-09-07 11:41:10|113.14|113.1|113.12|113.08|113.16|113.1|113.12|113.08|3780
1631014880000|2021-09-07 11:41:20|113.14|113.1|113.18|113.16|113.18|113.16|113.14|113.1|5066
1631014890000|2021-09-07 11:41:30|113.2||113.2||113.2||113.2||0
1631014910000|2021-09-07 11:41:50|||||||||195
1631014930000|2021-09-07 11:42:10|113.18|113.14|113.16|113.14|113.18|113.14|113.14|113.1|7776
1631014960000|2021-09-07 11:42:40|113.14|113.1|113.14|113.1|113.16|113.1|113.14|113.1|2297
1631014970000|2021-09-07 11:42:50|113.16|113.14|113.18|113.14|113.2|113.14|113.16|113.14|4514
1631014980000|2021-09-07 11:43:00|113.16||113.18||113.18||113.16||0
1631014990000|2021-09-07 11:43:10|113.16||113.16||113.16||113.16||0
1631015000000|2021-09-07 11:43:20|113.18||113.18||113.18||113.18||0
1631015020000|2021-09-07 11:43:40|113.2|113.16|113.18|113.14|113.2|113.16|113.18|113.14|920
1631015060000|2021-09-07 11:44:20|113.16||113.18||113.18||113.16||2222
1631015100000|2021-09-07 11:45:00|||||||||20
1631015110000|2021-09-07 11:45:10|||||||||150
1631015120000|2021-09-07 11:45:20|113.2|113.16|113.2|113.16|113.2|113.18|113.2|113.16|920
1631015130000|2021-09-07 11:45:30|113.22|113.18|113.24|113.18|113.24|113.2|113.22|113.18|1847
1631015140000|2021-09-07 11:45:40||113.2||113.2||113.2||113.18|0
1631015150000|2021-09-07 11:45:50||113.18||113.2||113.2||113.18|0
1631015160000|2021-09-07 11:46:00|113.22|113.18|113.18|113.14|113.22|113.18|113.16|113.14|5785
1631015170000|2021-09-07 11:46:10|113.16||113.18||113.18||113.16||2000
1631015260000|2021-09-07 11:47:40|||||||||729
1631015310000|2021-09-07 11:48:30|||||||||428
1631015320000|2021-09-07 11:48:40|113.16|113.12|113.14|113.1|113.16|113.12|113.12|113.1|12990
1631015330000|2021-09-07 11:48:50|||||||||41
1631015340000|2021-09-07 11:49:00|113.16||113.16||113.16||113.16||0
1631015350000|2021-09-07 11:49:10|113.14||113.14||113.14||113.14||0
1631015380000|2021-09-07 11:49:40|113.12|113.08|113.1|113.08|113.12|113.08|113.1|113.08|3491
1631015390000|2021-09-07 11:49:50|113.12|113.1|113.14|113.1|113.14|113.1|113.12|113.08|2631
1631015410000|2021-09-07 11:50:10|||||||||70
1631015440000|2021-09-07 11:50:40|113.16|113.12|113.16|113.12|113.16|113.12|113.16|113.1|1201
1631015460000|2021-09-07 11:51:00|113.14|113.1|113.14|113.1|113.16|113.1|113.14|113.1|2210
1631015470000|2021-09-07 11:51:10|113.16|113.12|113.18|113.14|113.18|113.16|113.16|113.12|11015
1631015510000|2021-09-07 11:51:50|113.2|113.16|113.26|113.2|113.26|113.2|113.2|113.16|2987
1631015520000|2021-09-07 11:52:00|113.24|113.22|113.22|113.18|113.24|113.22|113.22|113.18|7954
1631015530000|2021-09-07 11:52:10|113.2|113.16|113.26|113.2|113.26|113.2|113.2|113.16|4300
1631015540000|2021-09-07 11:52:20|113.24||113.24||113.24||113.24||0
1631015550000|2021-09-07 11:52:30||113.22||113.2||113.22||113.2|1065
1631015590000|2021-09-07 11:53:10|113.22||113.24||113.24||113.22||33
1631015600000|2021-09-07 11:53:20|||||||||173
1631015610000|2021-09-07 11:53:30|113.22||113.24||113.24||113.22||0
1631015640000|2021-09-07 11:54:00|||||||||1000
1631015660000|2021-09-07 11:54:20|113.26|113.22|113.26|113.24|113.26|113.24|113.26|113.22|1308
1631015680000|2021-09-07 11:54:40|113.24|113.22|113.26|113.22|113.26|113.22|113.24|113.22|3142
1631015750000|2021-09-07 11:55:50|||||||||730
1631015800000|2021-09-07 11:56:40|||||||||15000
1631015840000|2021-09-07 11:57:20|113.28|113.24|113.3|113.28|113.32|113.28|113.28|113.24|1968
1631015850000|2021-09-07 11:57:30||113.26||113.26||113.28||113.24|361
1631015880000|2021-09-07 11:58:00|113.28|113.24|113.3|113.26|113.3|113.26|113.26|113.24|11106
1631015890000|2021-09-07 11:58:10|113.28||113.3||113.3||113.28||0
1631015930000|2021-09-07 11:58:50|113.28||113.3||113.3||113.28||50
1631015950000|2021-09-07 11:59:10|113.28|113.24|113.26|113.24|113.28|113.24|113.24|113.22|12960
1631015960000|2021-09-07 11:59:20|113.28||113.28||113.28||113.28||2000
1631015990000|2021-09-07 11:59:50|113.26||113.26||113.26||113.26||0
1631016000000|2021-09-07 12:00:00|113.28||113.28||113.28||113.28||29
1631016030000|2021-09-07 12:00:30|113.26|113.22|113.12|113.08|113.26|113.22|113.1|113.06|20372
1631016040000|2021-09-07 12:00:40|113.1|113.06|113.1|113.04|113.1|113.06|113.08|113.02|93
1631016050000|2021-09-07 12:00:50|113.08|113.02|113.02|113|113.08|113.02|113.02|113|4927
1631016060000|2021-09-07 12:01:00|113|112.96|112.94|112.92|113|112.96|112.9|112.88|32770
1631016070000|2021-09-07 12:01:10|112.92|112.9|112.9|112.84|112.92|112.9|112.9|112.84|13117
1631016080000|2021-09-07 12:01:20|112.88|112.86|112.88|112.86|112.92|112.9|112.86|112.84|27277
1631016090000|2021-09-07 12:01:30|112.86|112.84|112.86|112.82|112.86|112.84|112.86|112.8|5722
1631016100000|2021-09-07 12:01:40|112.84|112.8|112.84|112.82|112.84|112.82|112.82|112.8|3213
1631016110000|2021-09-07 12:01:50|112.86|112.84|112.88|112.84|112.88|112.84|112.86|112.82|6359
1631016120000|2021-09-07 12:02:00|112.9|112.86|112.92|112.84|112.92|112.86|112.9|112.84|1665
1631016130000|2021-09-07 12:02:10||112.86||112.88||112.88||112.86|1136
1631016140000|2021-09-07 12:02:20|112.9|112.84|112.9|112.86|112.92|112.86|112.88|112.82|3394
1631016150000|2021-09-07 12:02:30|112.88|112.84|112.88|112.84|112.88|112.86|112.88|112.82|40
1631016170000|2021-09-07 12:02:50|112.86|112.82|112.86|112.82|112.86|112.82|112.86|112.82|20
1631016180000|2021-09-07 12:03:00|112.84|112.8|112.82|112.8|112.84|112.8|112.82|112.8|4184
1631016190000|2021-09-07 12:03:10|112.84||112.86||112.86||112.84||0
1631016200000|2021-09-07 12:03:20|112.88|112.82|112.88|112.82|112.9|112.84|112.88|112.82|0
1631016210000|2021-09-07 12:03:30|112.86|112.8|112.86|112.82|112.86|112.82|112.86|112.8|0
1631016220000|2021-09-07 12:03:40|112.84||112.84||112.86||112.84||0
1631016240000|2021-09-07 12:04:00|112.86|112.84|112.84|112.8|112.86|112.84|112.84|112.8|4202
1631016250000|2021-09-07 12:04:10|||||||||34
1631016260000|2021-09-07 12:04:20|112.86|112.82|112.9|112.84|112.92|112.86|112.86|112.82|12273
1631016290000|2021-09-07 12:04:50||112.86||112.86||112.86||112.86|9
1631016310000|2021-09-07 12:05:10|112.92|112.88|112.92|112.88|112.92|112.9|112.92|112.88|1892
1631016330000|2021-09-07 12:05:30|112.94|112.9|112.92|112.88|112.94|112.9|112.92|112.88|0
1631016340000|2021-09-07 12:05:40||112.9||112.9||112.9||112.9|4622
1631016350000|2021-09-07 12:05:50|112.94|112.92|112.94|112.9|112.94|112.92|112.94|112.9|6611
1631016380000|2021-09-07 12:06:20|112.92|112.86|112.84|112.8|112.92|112.86|112.84|112.8|10746
1631016390000|2021-09-07 12:06:30|112.82|112.82|112.8|112.76|112.82|112.82|112.8|112.76|1163
1631016400000|2021-09-07 12:06:40|112.78|112.74|112.74|112.7|112.78|112.74|112.74|112.7|5024
1631016410000|2021-09-07 12:06:50|112.76|112.72|112.68|112.64|112.78|112.74|112.68|112.62|22905
1631016420000|2021-09-07 12:07:00|112.7|112.62|112.64|112.6|112.7|112.62|112.6|112.58|7855
1631016430000|2021-09-07 12:07:10|112.62|112.58|112.56|112.5|112.62|112.58|112.54|112.48|3525
1631016440000|2021-09-07 12:07:20|112.58|112.52|112.58|112.54|112.62|112.58|112.58|112.5|8555
1631016450000|2021-09-07 12:07:30|112.6|112.56|112.66|112.58|112.68|112.62|112.6|112.56|2626
1631016460000|2021-09-07 12:07:40|112.68|112.6|112.66|112.6|112.72|112.64|112.66|112.58|5649
1631016470000|2021-09-07 12:07:50|112.68|112.62|112.6|112.54|112.7|112.62|112.6|112.54|41757
1631016480000|2021-09-07 12:08:00|112.64|112.56|112.7|112.62|112.7|112.62|112.64|112.56|22
1631016490000|2021-09-07 12:08:10|112.68|112.6|112.7|112.64|112.7|112.64|112.64|112.58|3090
1631016500000|2021-09-07 12:08:20|112.72|112.66|112.74|112.66|112.74|112.68|112.72|112.66|0
1631016510000|2021-09-07 12:08:30|112.72|112.64|112.7|112.62|112.72|112.64|112.68|112.62|0
1631016520000|2021-09-07 12:08:40|112.68|112.64|112.64|112.58|112.68|112.64|112.64|112.58|858
1631016530000|2021-09-07 12:08:50|112.66|112.6|112.66|112.6|112.68|112.62|112.64|112.58|90
1631016540000|2021-09-07 12:09:00|112.64|112.58|112.68|112.62|112.68|112.62|112.64|112.58|0
1631016550000|2021-09-07 12:09:10|112.66|112.6|112.64|112.58|112.68|112.62|112.64|112.58|2920
1631016560000|2021-09-07 12:09:20|112.62|112.56|112.66|112.58|112.66|112.58|112.6|112.54|164
1631016570000|2021-09-07 12:09:30|112.64||112.62||112.64||112.62||0
1631016580000|2021-09-07 12:09:40|112.6|112.54|112.6|112.54|112.6|112.54|112.6|112.52|2
1631016590000|2021-09-07 12:09:50|112.58|112.5|112.56|112.5|112.58|112.5|112.56|112.5|366
1631016600000|2021-09-07 12:10:00|112.58|112.52|112.56|112.5|112.58|112.52|112.56|112.5|0
1631016610000|2021-09-07 12:10:10|112.58|112.52|112.58|112.52|112.6|112.52|112.56|112.5|0
1631016620000|2021-09-07 12:10:20|112.6|112.54|112.62|112.54|112.62|112.54|112.6|112.54|0
1631016630000|2021-09-07 12:10:30||112.52||112.52||112.52||112.52|0
1631016640000|2021-09-07 12:10:40|112.6|112.54|112.6|112.54|112.6|112.54|112.6|112.54|231
1631016650000|2021-09-07 12:10:50|112.62|112.56|112.64|112.58|112.68|112.62|112.58|112.56|11008
1631016670000|2021-09-07 12:11:10|112.62|112.54|112.58|112.52|112.62|112.54|112.58|112.52|1534
1631016680000|2021-09-07 12:11:20|112.6|112.54|112.56|112.5|112.6|112.54|112.56|112.5|1
1631016690000|2021-09-07 12:11:30|112.58|112.52|112.56|112.5|112.6|112.52|112.56|112.5|0
1631016700000|2021-09-07 12:11:40|112.54|112.48|112.54|112.46|112.54|112.48|112.5|112.44|250
1631016710000|2021-09-07 12:11:50|112.52|112.44|112.52|112.44|112.52|112.46|112.5|112.44|0
1631016720000|2021-09-07 12:12:00|112.5|112.46|112.44|112.38|112.52|112.46|112.42|112.38|4167
1631016730000|2021-09-07 12:12:10|112.42|112.36|112.4|112.34|112.42|112.36|112.38|112.32|3764
1631016740000|2021-09-07 12:12:20|112.42||112.42||112.42||112.4||0
1631016760000|2021-09-07 12:12:40|112.44|112.36|112.44|112.38|112.44|112.38|112.44|112.36|5155
1631016770000|2021-09-07 12:12:50|112.48|112.4|112.52|112.42|112.52|112.42|112.48|112.4|27
1631016780000|2021-09-07 12:13:00|112.5|112.44|112.54|112.46|112.54|112.46|112.5|112.44|0
1631016790000|2021-09-07 12:13:10|112.56||112.54||112.56||112.54||0
1631016800000|2021-09-07 12:13:20|112.52|112.44|112.5|112.42|112.52|112.44|112.48|112.4|5774
1631016840000|2021-09-07 12:14:00|112.48|112.44|112.48|112.44|112.5|112.44|112.48|112.44|0
1631016860000|2021-09-07 12:14:20|112.46||112.46||112.46||112.46||0
1631016880000|2021-09-07 12:14:40|112.48|112.46|112.48|112.42|112.52|112.48|112.48|112.42|4123
1631016900000|2021-09-07 12:15:00|||||||||2543
1631016930000|2021-09-07 12:15:30|112.46|112.4|112.44|112.4|112.46|112.4|112.44|112.38|0
1631016950000|2021-09-07 12:15:50|112.42|112.38|112.4|112.36|112.42|112.38|112.4|112.34|2079
1631016960000|2021-09-07 12:16:00|112.38|112.32|112.36|112.3|112.38|112.32|112.36|112.28|962
1631016970000|2021-09-07 12:16:10|112.38||112.38||112.38||112.36||44
1631016980000|2021-09-07 12:16:20|112.36|112.28|112.36|112.28|112.36|112.28|112.36|112.26|8334
1631017010000|2021-09-07 12:16:50|112.38|112.3|112.36|112.28|112.38|112.3|112.36|112.28|0
1631017020000|2021-09-07 12:17:00|||||||||15961
1631017040000|2021-09-07 12:17:20|112.38|112.3|112.44|112.38|112.44|112.38|112.36|112.3|2276
1631017050000|2021-09-07 12:17:30|112.42||112.42||112.42||112.42||3199
1631017060000|2021-09-07 12:17:40|112.46|112.4|112.46|112.38|112.46|112.4|112.44|112.38|878
1631017070000|2021-09-07 12:17:50|112.5|112.4|112.46|112.44|112.5|112.44|112.46|112.4|0
1631017100000|2021-09-07 12:18:20||112.42||112.42||112.42||112.42|2499
1631017110000|2021-09-07 12:18:30|112.44|112.38|112.44|112.38|112.44|112.38|112.42|112.36|1738
1631017150000|2021-09-07 12:19:10|112.42|112.36|112.46|112.42|112.46|112.44|112.4|112.36|5213
1631017160000|2021-09-07 12:19:20|112.5|112.44|112.5|112.46|112.5|112.46|112.5|112.44|36
1631017200000|2021-09-07 12:20:00|112.48|112.44|112.48|112.44|112.48|112.44|112.46|112.44|6532
1631017230000|2021-09-07 12:20:30|112.5||112.48||112.5||112.48||0
1631017240000|2021-09-07 12:20:40|112.5||112.5||112.5||112.48||300
1631017250000|2021-09-07 12:20:50||112.46||112.46||112.48||112.46|0
1631017270000|2021-09-07 12:21:10|112.48||112.5||112.5||112.48||1
1631017280000|2021-09-07 12:21:20|112.48|112.42|112.44|112.38|112.48|112.42|112.44|112.38|4127
1631017290000|2021-09-07 12:21:30|112.46||112.46||112.46||112.46||0
1631017300000|2021-09-07 12:21:40|112.44||112.46||112.46||112.44||0
1631017310000|2021-09-07 12:21:50|112.44||112.48||112.48||112.44||27
1631017320000|2021-09-07 12:22:00|112.46||112.46||112.46||112.46||762
1631017330000|2021-09-07 12:22:10|112.44||112.46||112.46||112.44||0
1631017340000|2021-09-07 12:22:20|112.48|112.4|112.48|112.42|112.5|112.42|112.48|112.4|6953
1631017350000|2021-09-07 12:22:30|112.46||112.46||112.46||112.46||0
1631017360000|2021-09-07 12:22:40|112.48||112.48||112.48||112.48||0
1631017380000|2021-09-07 12:23:00||112.44||112.44||112.44||112.44|3269
1631017390000|2021-09-07 12:23:10|||||||||1458
1631017400000|2021-09-07 12:23:20|112.5|112.46|112.5|112.46|112.5|112.46|112.5|112.44|1514
1631017430000|2021-09-07 12:23:50|112.48|112.44|112.44|112.38|112.48|112.44|112.44|112.38|8708
1631017440000|2021-09-07 12:24:00|112.46|112.4|112.48|112.42|112.48|112.42|112.46|112.4|3500
1631017460000|2021-09-07 12:24:20||112.44||112.44||112.44||112.44|0
1631017480000|2021-09-07 12:24:40|112.5|112.42|112.48|112.44|112.5|112.44|112.48|112.4|6950
1631017500000|2021-09-07 12:25:00|112.46||112.48||112.5||112.46||4351
1631017520000|2021-09-07 12:25:20|112.5|112.46|112.5|112.48|112.5|112.48|112.48|112.46|3290
1631017530000|2021-09-07 12:25:30|112.48|112.46|112.48|112.44|112.5|112.46|112.48|112.44|1117
1631017560000|2021-09-07 12:26:00|112.5|112.46|112.5|112.46|112.5|112.46|112.5|112.46|6700
1631017570000|2021-09-07 12:26:10|112.48|112.44|112.48|112.44|112.48|112.44|112.48|112.44|2223
1631017600000|2021-09-07 12:26:40|112.46|112.4|112.44|112.38|112.46|112.4|112.44|112.38|4663
1631017620000|2021-09-07 12:27:00|112.42||112.44||112.44||112.42||19380
1631017630000|2021-09-07 12:27:10|112.46|112.42|112.44|112.38|112.46|112.42|112.4|112.36|5318
1631017640000|2021-09-07 12:27:20|112.46|112.4|112.5|112.46|112.52|112.5|112.46|112.4|5211
1631017650000|2021-09-07 12:27:30|112.48|112.44|112.46|112.42|112.48|112.44|112.46|112.42|1500
1631017660000|2021-09-07 12:27:40|112.48|112.44|112.44|112.38|112.5|112.46|112.44|112.38|1034
1631017670000|2021-09-07 12:27:50|112.46||112.44||112.46||112.44||2
1631017680000|2021-09-07 12:28:00|112.46|112.4|112.5|112.42|112.5|112.44|112.46|112.4|5312
1631017710000|2021-09-07 12:28:30|112.52|112.44|112.52|112.46|112.52|112.48|112.52|112.44|2592
1631017720000|2021-09-07 12:28:40|112.5||112.5||112.5||112.5||0
1631017730000|2021-09-07 12:28:50|112.52||112.52||112.52||112.52||716
1631017740000|2021-09-07 12:29:00||112.48||112.48||112.5||112.48|0
1631017750000|2021-09-07 12:29:10|||||||||1318
1631017760000|2021-09-07 12:29:20|112.54|112.5|112.58|112.52|112.58|112.52|112.54|112.5|1207
1631017770000|2021-09-07 12:29:30|112.6|112.54|112.6|112.54|112.62|112.54|112.58|112.54|0
1631017780000|2021-09-07 12:29:40|112.58||112.6||112.6||112.58||0
1631017790000|2021-09-07 12:29:50|112.58|112.56|112.62|112.56|112.62|112.56|112.58|112.56|0
1631017800000|2021-09-07 12:30:00|112.64|112.58|112.62|112.56|112.64|112.58|112.62|112.56|0
1631017810000|2021-09-07 12:30:10|112.6|112.54|112.62|112.56|112.62|112.56|112.58|112.54|0
1631017820000|2021-09-07 12:30:20||112.58||112.56||112.58||112.56|16
1631017830000|2021-09-07 12:30:30|112.64|112.58|112.66|112.58|112.68|112.62|112.64|112.58|356
1631017880000|2021-09-07 12:31:20||112.6||112.6||112.6||112.6|1
1631017890000|2021-09-07 12:31:30|112.64|112.62|112.64|112.58|112.66|112.62|112.62|112.58|17361
1631017930000|2021-09-07 12:32:10|112.62|112.56|112.6|112.54|112.62|112.56|112.54|112.5|18547
1631017950000|2021-09-07 12:32:30|112.64|112.56|112.64|112.58|112.64|112.58|112.64|112.56|105
1631017960000|2021-09-07 12:32:40|112.62||112.64||112.64||112.62||450
1631017970000|2021-09-07 12:32:50|112.62||112.62||112.62||112.62||0
1631017980000|2021-09-07 12:33:00|112.64|112.54|112.64|112.6|112.64|112.6|112.64|112.54|359
1631017990000|2021-09-07 12:33:10|112.66|112.62|112.66|112.6|112.68|112.62|112.66|112.6|43
1631018020000|2021-09-07 12:33:40|112.64||112.64||112.64||112.64||2
1631018050000|2021-09-07 12:34:10|112.62|112.58|112.6|112.54|112.62|112.58|112.6|112.54|8390
1631018060000|2021-09-07 12:34:20|112.62||112.62||112.62||112.62||0
1631018090000|2021-09-07 12:34:50|||||||||1756
1631018110000|2021-09-07 12:35:10|112.6|112.56|112.62|112.56|112.62|112.56|112.6|112.56|2
1631018120000|2021-09-07 12:35:20|112.64|112.58|112.68|112.62|112.7|112.64|112.64|112.58|6898
1631018130000|2021-09-07 12:35:30|112.66|112.6|112.64|112.58|112.66|112.6|112.64|112.58|2708
1631018160000|2021-09-07 12:36:00|112.62|112.6|112.64|112.6|112.64|112.6|112.62|112.6|30
1631018170000|2021-09-07 12:36:10|112.66|112.62|112.68|112.62|112.68|112.62|112.66|112.62|0
1631018180000|2021-09-07 12:36:20|112.66|112.6|112.6|112.56|112.66|112.6|112.6|112.56|2690
1631018190000|2021-09-07 12:36:30||112.54||112.54||112.54||112.54|0
1631018200000|2021-09-07 12:36:40|112.62|112.56|112.62|112.54|112.62|112.56|112.62|112.54|0
1631018210000|2021-09-07 12:36:50||112.56||112.56||112.58||112.56|0
1631018220000|2021-09-07 12:37:00|112.6|112.54|112.6|112.54|112.6|112.54|112.6|112.54|1500
1631018230000|2021-09-07 12:37:10|112.62|112.56|112.62|112.56|112.62|112.56|112.62|112.56|0
1631018240000|2021-09-07 12:37:20|112.64|112.58|112.64|112.56|112.64|112.58|112.64|112.56|7444
1631018280000|2021-09-07 12:38:00|112.62|112.54|112.58|112.54|112.62|112.54|112.58|112.54|2340
1631018340000|2021-09-07 12:39:00|112.6|112.56|112.56|112.52|112.62|112.56|112.54|112.52|4823
1631018350000|2021-09-07 12:39:10|112.54|112.5|112.52|112.46|112.54|112.5|112.5|112.46|7605
1631018360000|2021-09-07 12:39:20|112.5||112.5||112.5||112.5||0
1631018370000|2021-09-07 12:39:30|112.48|112.44|112.48|112.42|112.48|112.44|112.46|112.42|3300
1631018400000|2021-09-07 12:40:00|112.46|112.4|112.48|112.42|112.48|112.42|112.46|112.38|11
1631018420000|2021-09-07 12:40:20|112.5|112.44|112.52|112.46|112.52|112.46|112.5|112.44|2936
1631018430000|2021-09-07 12:40:30|112.54|112.48|112.54|112.48|112.54|112.48|112.54|112.48|0
1631018460000|2021-09-07 12:41:00|112.56|112.5|112.54|112.48|112.56|112.5|112.54|112.48|0
1631018500000|2021-09-07 12:41:40|112.56||112.54||112.56||112.54||0
1631018520000|2021-09-07 12:42:00|112.56|112.5|112.5|112.44|112.56|112.5|112.5|112.44|4510
1631018530000|2021-09-07 12:42:10|112.48|112.42|112.48|112.42|112.48|112.42|112.46|112.42|1680
1631018550000|2021-09-07 12:42:30|112.5|112.44|112.52|112.48|112.52|112.5|112.48|112.44|1838
1631018570000|2021-09-07 12:42:50||112.46||112.48||112.48||112.46|1929
1631018630000|2021-09-07 12:43:50|||||||||897
1631018670000|2021-09-07 12:44:30|112.54|112.5|112.56|112.48|112.56|112.52|112.54|112.48|1885
1631018680000|2021-09-07 12:44:40|112.54||112.54||112.54||112.54||0
1631018690000|2021-09-07 12:44:50|112.56||112.56||112.56||112.56||0
1631018700000|2021-09-07 12:45:00|112.54||112.56||112.56||112.54||0
1631018760000|2021-09-07 12:46:00|112.58|112.52|112.58|112.54|112.62|112.56|112.58|112.52|7125
1631018770000|2021-09-07 12:46:10|112.6||112.58||112.6||112.58||0
1631018790000|2021-09-07 12:46:30|112.56|112.52|112.56|112.5|112.56|112.52|112.54|112.5|4092
1631018850000|2021-09-07 12:47:30|112.54|112.48|112.52|112.44|112.54|112.48|112.52|112.44|5382
1631018860000|2021-09-07 12:47:40|112.5||112.5||112.5||112.5||0
1631018880000|2021-09-07 12:48:00|112.52||112.52||112.52||112.52||1256
1631018900000|2021-09-07 12:48:20|112.5||112.52||112.52||112.5||0
1631018940000|2021-09-07 12:49:00|112.54||112.5||112.54||112.5||0
1631018950000|2021-09-07 12:49:10|112.48|112.42|112.46|112.44|112.48|112.44|112.46|112.42|2871
1631018960000|2021-09-07 12:49:20|112.5|112.46|112.5|112.46|112.5|112.46|112.5|112.44|34
1631018970000|2021-09-07 12:49:30|112.52|112.48|112.54|112.48|112.56|112.5|112.52|112.48|3780
1631018980000|2021-09-07 12:49:40|112.52|112.46|112.54|112.48|112.54|112.48|112.52|112.46|0
1631018990000|2021-09-07 12:49:50|112.52|112.46|112.52|112.46|112.52|112.46|112.52|112.46|0
1631019000000|2021-09-07 12:50:00|112.5|112.44|112.46|112.42|112.54|112.44|112.46|112.42|1967
1631019010000|2021-09-07 12:50:10|112.48|112.44|112.48|112.42|112.5|112.44|112.48|112.42|0
1631019020000|2021-09-07 12:50:20|112.5|112.44|112.5|112.44|112.5|112.44|112.5|112.44|189
1631019040000|2021-09-07 12:50:40|112.48|112.42|112.48|112.42|112.48|112.42|112.48|112.42|0
1631019070000|2021-09-07 12:51:10|112.46|112.4|112.46|112.4|112.46|112.4|112.42|112.4|4332
1631019080000|2021-09-07 12:51:20|112.44|112.38|112.4|112.34|112.44|112.38|112.4|112.34|3462
1631019090000|2021-09-07 12:51:30||112.32||112.32||112.32||112.32|1334
1631019110000|2021-09-07 12:51:50|||||||||5476
1631019120000|2021-09-07 12:52:00|112.38|112.34|112.4|112.34|112.4|112.36|112.38|112.34|3000
1631019140000|2021-09-07 12:52:20|||||||||5815
1631019150000|2021-09-07 12:52:30|||||||||1346
1631019160000|2021-09-07 12:52:40||112.36||112.38||112.38||112.36|0
1631019170000|2021-09-07 12:52:50|112.42|112.4|112.42|112.4|112.42|112.4|112.42|112.4|1033
1631019180000|2021-09-07 12:53:00|112.46|112.42|112.5|112.42|112.5|112.42|112.46|112.4|3521
1631019190000|2021-09-07 12:53:10|112.48|112.44|112.5|112.44|112.5|112.44|112.48|112.42|4000
1631019200000|2021-09-07 12:53:20|112.52|112.42|112.48|112.42|112.52|112.42|112.48|112.42|0
1631019210000|2021-09-07 12:53:30|112.5|112.44|112.5|112.42|112.5|112.44|112.5|112.42|0
1631019220000|2021-09-07 12:53:40|112.48||112.48||112.48||112.48||2000
1631019230000|2021-09-07 12:53:50||112.44||112.44||112.44||112.44|0
1631019240000|2021-09-07 12:54:00|112.46|112.42|112.46|112.42|112.46|112.42|112.44|112.42|8620
1631019250000|2021-09-07 12:54:10|112.48||112.48||112.48||112.46||2114
1631019260000|2021-09-07 12:54:20|112.46||112.46||112.46||112.46||0
1631019280000|2021-09-07 12:54:40|112.48||112.48||112.48||112.48||0
1631019290000|2021-09-07 12:54:50|||||||||30920
1631019300000|2021-09-07 12:55:00|112.46|112.4|112.46|112.4|112.48|112.42|112.46|112.4|5134
1631019310000|2021-09-07 12:55:10|112.48|112.42|112.48|112.42|112.48|112.42|112.48|112.42|0
1631019330000|2021-09-07 12:55:30|112.46||112.48||112.48||112.46||0
1631019340000|2021-09-07 12:55:40||112.44||112.44||112.44||112.44|20
1631019360000|2021-09-07 12:56:00|112.46|112.42|112.46|112.42|112.46|112.42|112.46|112.42|2712
1631019370000|2021-09-07 12:56:10|112.44|112.38|112.44|112.38|112.46|112.38|112.42|112.38|3556
1631019380000|2021-09-07 12:56:20|112.46|112.4|112.44|112.38|112.46|112.4|112.44|112.38|0
1631019390000|2021-09-07 12:56:30|112.46|112.4|112.46|112.42|112.46|112.42|112.46|112.4|15
1631019420000|2021-09-07 12:57:00|112.48|112.44|112.5|112.44|112.5|112.44|112.48|112.44|2898
1631019430000|2021-09-07 12:57:10||112.42||112.44||112.44||112.42|0
1631019440000|2021-09-07 12:57:20|112.52|112.46|112.52|112.46|112.52|112.46|112.52|112.46|115
1631019460000|2021-09-07 12:57:40|112.5||112.5||112.5||112.5||0
1631019470000|2021-09-07 12:57:50||112.48||112.48||112.48||112.48|0
1631019490000|2021-09-07 12:58:10|112.54|112.5|112.52|112.5|112.58|112.5|112.52|112.5|0
1631019500000|2021-09-07 12:58:20|112.56|112.52|112.58|112.5|112.58|112.52|112.56|112.5|18
1631019530000|2021-09-07 12:58:50|112.56|112.48|112.52|112.48|112.56|112.5|112.5|112.48|11343
1631019560000|2021-09-07 12:59:20|112.5||112.5||112.5||112.5||0
1631019570000|2021-09-07 12:59:30|112.52||112.52||112.52||112.52||0
1631019600000|2021-09-07 13:00:00|112.5|112.46|112.48|112.42|112.52|112.48|112.48|112.42|10718
1631019610000|2021-09-07 13:00:10|112.52|112.44|112.5|112.44|112.52|112.46|112.5|112.44|3596
1631019620000|2021-09-07 13:00:20|112.48|112.42|112.48|112.42|112.48|112.42|112.48|112.42|9493
1631019650000|2021-09-07 13:00:50|112.46|112.4|112.42|112.36|112.46|112.4|112.42|112.36|3633
1631019660000|2021-09-07 13:01:00|112.4|112.34|112.42|112.34|112.42|112.36|112.4|112.34|0
1631019670000|2021-09-07 13:01:10|112.4|112.36|112.4|112.34|112.4|112.36|112.4|112.34|8219
1631019690000|2021-09-07 13:01:30||112.36||112.36||112.36||112.36|0
1631019700000|2021-09-07 13:01:40|112.42|112.34|112.42|112.36|112.42|112.36|112.42|112.34|0
1631019710000|2021-09-07 13:01:50|112.44|112.38|112.44|112.36|112.44|112.38|112.44|112.36|3166
1631019720000|2021-09-07 13:02:00|112.46|112.38|112.44|112.38|112.48|112.42|112.44|112.38|5136
1631019730000|2021-09-07 13:02:10|112.46|112.4|112.4|112.36|112.46|112.4|112.4|112.36|200
1631019750000|2021-09-07 13:02:30|||||||||351
1631019780000|2021-09-07 13:03:00|112.38|112.34|112.32|112.24|112.38|112.34|112.28|112.22|8312
1631019800000|2021-09-07 13:03:20||112.26||112.28||112.28||112.26|2100
1631019810000|2021-09-07 13:03:30|112.34|112.3|112.34|112.28|112.36|112.3|112.32|112.26|2299
1631019830000|2021-09-07 13:03:50|112.36|112.3|112.34|112.3|112.36|112.3|112.34|112.28|0
1631019840000|2021-09-07 13:04:00|112.36|112.28|112.34|112.28|112.36|112.28|112.32|112.28|1137
1631019860000|2021-09-07 13:04:20|112.32||112.34||112.34||112.32||0
1631019870000|2021-09-07 13:04:30|112.36|112.3|112.34|112.28|112.36|112.3|112.34|112.28|177
1631019890000|2021-09-07 13:04:50|||||||||359
1631019900000|2021-09-07 13:05:00|112.32|112.26|112.24|112.2|112.32|112.26|112.24|112.18|9527
1631019910000|2021-09-07 13:05:10|112.28|112.18|112.28|112.2|112.3|112.24|112.28|112.18|920
1631019920000|2021-09-07 13:05:20||112.22||112.2||112.22||112.2|75
1631019930000|2021-09-07 13:05:30||112.22||112.2||112.22||112.2|0
1631019940000|2021-09-07 13:05:40||112.22||112.22||112.22||112.22|0
1631019950000|2021-09-07 13:05:50|||||||||469
1631019970000|2021-09-07 13:06:10|112.3|112.24|112.28|112.22|112.3|112.24|112.28|112.22|0
1631019980000|2021-09-07 13:06:20|112.3|112.24|112.28|112.22|112.3|112.24|112.28|112.22|0
1631019990000|2021-09-07 13:06:30||112.24||112.22||112.24||112.22|523
1631020000000|2021-09-07 13:06:40||112.24||112.26||112.26||112.24|0
1631020010000|2021-09-07 13:06:50|||||||||346
1631020070000|2021-09-07 13:07:50|112.3|112.28|112.34|112.3|112.34|112.3|112.3|112.28|180
1631020080000|2021-09-07 13:08:00|112.36|112.32|112.38|112.32|112.38|112.32|112.36|112.32|2253
1631020100000|2021-09-07 13:08:20|112.4|112.34|112.4|112.34|112.4|112.34|112.4|112.34|0
1631020110000|2021-09-07 13:08:30|112.38||112.4||112.4||112.38||0
1631020120000|2021-09-07 13:08:40|||||||||18472
1631020130000|2021-09-07 13:08:50|112.38||112.38||112.38||112.38||0
1631020140000|2021-09-07 13:09:00|112.36|112.36|112.28|112.26|112.4|112.36|112.28|112.26|8126
1631020160000|2021-09-07 13:09:20|112.3|112.24|112.28|112.24|112.3|112.24|112.26|112.22|6476
1631020170000|2021-09-07 13:09:30|112.3|112.26|112.32|112.26|112.34|112.28|112.3|112.26|803
1631020180000|2021-09-07 13:09:40|112.34|112.28|112.36|112.3|112.4|112.34|112.34|112.28|28206
1631020200000|2021-09-07 13:10:00|||||||||2124
1631020250000|2021-09-07 13:10:50|112.34|112.28|112.34|112.28|112.34|112.28|112.3|112.26|7926
1631020260000|2021-09-07 13:11:00|112.36|112.3|112.4|112.32|112.4|112.34|112.36|112.3|1804
1631020270000|2021-09-07 13:11:10|112.42|112.34|112.38|112.32|112.42|112.36|112.34|112.3|6266
1631020290000|2021-09-07 13:11:30|112.4||112.4||112.4||112.4||22810
1631020300000|2021-09-07 13:11:40|112.42|112.34|112.44|112.36|112.44|112.36|112.42|112.34|0
1631020310000|2021-09-07 13:11:50|112.4|112.38|112.4|112.38|112.4|112.38|112.4|112.38|1786
1631020320000|2021-09-07 13:12:00|112.38|112.36|112.4|112.36|112.4|112.36|112.38|112.34|17668
1631020330000|2021-09-07 13:12:10|112.38|112.34|112.38|112.34|112.38|112.34|112.36|112.34|2605
1631020340000|2021-09-07 13:12:20||112.32||112.32||112.32||112.32|0
1631020370000|2021-09-07 13:12:50|112.36||112.36||112.36||112.36||0
1631020380000|2021-09-07 13:13:00|112.34|112.34|112.38|112.32|112.38|112.34|112.34|112.32|2630
1631020390000|2021-09-07 13:13:10|112.36||112.34||112.36||112.34||86
1631020400000|2021-09-07 13:13:20|112.36|112.34|112.38|112.34|112.38|112.34|112.36|112.34|2759
1631020410000|2021-09-07 13:13:30|112.4|112.36|112.42|112.36|112.42|112.36|112.4|112.36|0
1631020430000|2021-09-07 13:13:50|112.4||112.4||112.4||112.4||0
1631020440000|2021-09-07 13:14:00|112.38|112.34|112.38|112.34|112.38|112.34|112.38|112.34|3155
1631020450000|2021-09-07 13:14:10|112.36|112.32|112.38|112.32|112.38|112.34|112.34|112.3|27401
1631020470000|2021-09-07 13:14:30|112.28|112.3|112.32|112.3|112.38|112.3|112.28|112.26|47006
1631020480000|2021-09-07 13:14:40|112.34|112.32|112.32|112.3|112.4|112.32|112.32|112.3|6067
1631020490000|2021-09-07 13:14:50|112.34||112.36||112.36||112.34||33
1631020520000|2021-09-07 13:15:20|112.38|112.32|112.4|112.34|112.4|112.34|112.38|112.32|0
1631020530000|2021-09-07 13:15:30|112.38|112.32|112.4|112.32|112.4|112.32|112.38|112.32|1747
1631020540000|2021-09-07 13:15:40||112.34||112.32||112.34||112.32|867
1631020550000|2021-09-07 13:15:50||112.34||112.34||112.34||112.34|6191
1631020560000|2021-09-07 13:16:00|112.42|112.36|112.4|112.34|112.42|112.36|112.4|112.34|66676
1631020570000|2021-09-07 13:16:10|112.38||112.38||112.38||112.38||0
1631020600000|2021-09-07 13:16:40|112.36|112.32|112.38|112.32|112.38|112.34|112.36|112.32|5282
1631020610000|2021-09-07 13:16:50|112.36|112.3|112.36|112.32|112.36|112.34|112.34|112.3|5495
1631020620000|2021-09-07 13:17:00|112.34|112.3|112.36|112.28|112.36|112.3|112.32|112.28|4883
1631020630000|2021-09-07 13:17:10||112.3||112.3||112.3||112.3|0
1631020640000|2021-09-07 13:17:20|112.38||112.38||112.38||112.38||5304
1631020650000|2021-09-07 13:17:30|112.36|112.32|112.36|112.3|112.36|112.32|112.36|112.3|2500
1631020660000|2021-09-07 13:17:40|112.38||112.38||112.38||112.38||0
1631020680000|2021-09-07 13:18:00|112.36|112.32|112.38|112.34|112.38|112.34|112.36|112.32|10278
1631020720000|2021-09-07 13:18:40|112.42|112.36|112.42|112.38|112.42|112.38|112.4|112.36|55
1631020730000|2021-09-07 13:18:50|112.46|112.4|112.46|112.4|112.46|112.42|112.46|112.4|4081
1631020740000|2021-09-07 13:19:00|||||||||464
1631020750000|2021-09-07 13:19:10|112.44|112.38|112.4|112.36|112.44|112.38|112.38|112.34|6903
1631020810000|2021-09-07 13:20:10|112.38|112.34|112.36|112.34|112.38|112.36|112.36|112.32|9182
1631020820000|2021-09-07 13:20:20|112.34|112.32|112.32|112.28|112.34|112.32|112.32|112.28|9349
1631020830000|2021-09-07 13:20:30|112.34|112.3|112.36|112.3|112.36|112.32|112.34|112.28|4278
1631020840000|2021-09-07 13:20:40|112.34|112.28|112.36|112.3|112.36|112.3|112.34|112.28|0
1631020890000|2021-09-07 13:21:30|112.34|112.32|112.28|112.24|112.34|112.32|112.28|112.24|2997
1631020900000|2021-09-07 13:21:40|112.3||112.3||112.3||112.3||620
1631020910000|2021-09-07 13:21:50|112.28|112.26|112.34|112.28|112.34|112.28|112.28|112.26|0
1631020920000|2021-09-07 13:22:00||112.3||112.28||112.3||112.28|0
1631020940000|2021-09-07 13:22:20|||||||||2000
1631020980000|2021-09-07 13:23:00|112.32||112.34||112.34||112.32||0
1631021040000|2021-09-07 13:24:00|112.32||112.34||112.34||112.32||2226
1631021090000|2021-09-07 13:24:50|||||||||5000
1631021100000|2021-09-07 13:25:00|112.32|112.26|112.26|112.2|112.32|112.26|112.22|112.18|18914
1631021110000|2021-09-07 13:25:10|112.28|112.22|112.32|112.24|112.32|112.28|112.28|112.22|5171
1631021120000|2021-09-07 13:25:20|112.3|112.26|112.3|112.28|112.3|112.28|112.3|112.26|4824
1631021140000|2021-09-07 13:25:40|||||||||7193
1631021150000|2021-09-07 13:25:50|112.28|112.26|112.3|112.24|112.3|112.26|112.28|112.22|3970
1631021190000|2021-09-07 13:26:30|112.32|112.26|112.32|112.26|112.32|112.28|112.32|112.26|1205
1631021200000|2021-09-07 13:26:40|112.3|112.24|112.3|112.24|112.3|112.24|112.3|112.24|0
1631021220000|2021-09-07 13:27:00||112.26||112.24||112.26||112.24|0
1631021230000|2021-09-07 13:27:10|112.28|112.22|112.24|112.2|112.28|112.22|112.22|112.2|9390
1631021240000|2021-09-07 13:27:20|112.22|112.18|112.26|112.2|112.28|112.2|112.22|112.16|2790
1631021250000|2021-09-07 13:27:30||112.22||112.2||112.22||112.2|0
1631021260000|2021-09-07 13:27:40|112.24|112.18|112.26|112.2|112.26|112.2|112.24|112.18|0
1631021270000|2021-09-07 13:27:50|112.24|112.18|112.26|112.2|112.26|112.2|112.24|112.18|0
1631021280000|2021-09-07 13:28:00||112.22||112.22||112.22||112.2|0
1631021300000|2021-09-07 13:28:20||112.2||112.22||112.22||112.2|0
1631021320000|2021-09-07 13:28:40|112.28|112.24|112.3|112.26|112.3|112.26|112.28|112.24|1319
1631021350000|2021-09-07 13:29:10|112.28||112.3||112.3||112.28||472
1631021390000|2021-09-07 13:29:50||112.28||112.26||112.28||112.26|397
1631021400000|2021-09-07 13:30:00|112.32|112.28|112.22|112.16|112.34|112.3|112.22|112.16|21519
1631021410000|2021-09-07 13:30:10|112.24|112.18|112.3|112.26|112.3|112.26|112.24|112.18|938
1631021420000|2021-09-07 13:30:20|112.32|112.28|112.4|112.32|112.4|112.32|112.32|112.28|6625
1631021430000|2021-09-07 13:30:30|112.38||112.38||112.38||112.38||1
1631021450000|2021-09-07 13:30:50|112.4||112.38||112.4||112.38||1441
1631021460000|2021-09-07 13:31:00|112.4|112.3|112.32|112.26|112.4|112.3|112.28|112.24|22243
1631021470000|2021-09-07 13:31:10|112.3|112.28|112.32|112.26|112.32|112.28|112.28|112.22|3147
1631021480000|2021-09-07 13:31:20|112.34|112.28|112.38|112.32|112.42|112.34|112.34|112.28|517
1631021490000|2021-09-07 13:31:30|112.4|112.34|112.4|112.34|112.42|112.34|112.4|112.34|0
1631021500000|2021-09-07 13:31:40|112.44|112.38|112.5|112.44|112.5|112.44|112.44|112.38|4058
1631021510000|2021-09-07 13:31:50||112.42||112.46||112.46||112.42|0
1631021520000|2021-09-07 13:32:00|112.52|112.48|112.58|112.52|112.6|112.52|112.52|112.48|4758
1631021530000|2021-09-07 13:32:10|112.56|112.5|112.58|112.52|112.58|112.54|112.54|112.5|3738
1631021540000|2021-09-07 13:32:20||112.5||112.5||112.5||112.5|439
1631021550000|2021-09-07 13:32:30||112.52||112.52||112.52||112.5|2
1631021560000|2021-09-07 13:32:40|112.56|112.5|112.58|112.52|112.58|112.52|112.54|112.5|7501
1631021570000|2021-09-07 13:32:50|112.6|112.54|112.6|112.54|112.6|112.54|112.58|112.54|0
1631021580000|2021-09-07 13:33:00|112.58|112.5|112.52|112.48|112.58|112.52|112.5|112.48|4585
1631021590000|2021-09-07 13:33:10|112.5|112.46|112.48|112.42|112.5|112.46|112.42|112.38|8691
1631021600000|2021-09-07 13:33:20|112.5|112.44|112.58|112.5|112.58|112.5|112.5|112.44|378
1631021610000|2021-09-07 13:33:30|112.6|112.52|112.58|112.54|112.64|112.56|112.58|112.52|10423
1631021620000|2021-09-07 13:33:40|112.62|112.56|112.58|112.54|112.62|112.56|112.58|112.54|1347
1631021630000|2021-09-07 13:33:50|112.56|112.52|112.52|112.48|112.56|112.52|112.5|112.48|7931
1631021640000|2021-09-07 13:34:00|112.5|112.46|112.48|112.42|112.5|112.46|112.48|112.42|5254
1631021650000|2021-09-07 13:34:10|112.46|112.4|112.38|112.34|112.46|112.4|112.38|112.34|26768
1631021660000|2021-09-07 13:34:20|112.36|112.32|112.28|112.24|112.38|112.32|112.28|112.24|24453
1631021670000|2021-09-07 13:34:30|112.3|112.26|112.28|112.24|112.3|112.26|112.28|112.24|5133
1631021680000|2021-09-07 13:34:40|112.26|112.22|112.22|112.18|112.26|112.22|112.22|112.18|15815
1631021690000|2021-09-07 13:34:50|112.24|112.2|112.26|112.2|112.3|112.26|112.22|112.16|18440
1631021700000|2021-09-07 13:35:00|112.24|112.18|112.26|112.22|112.28|112.22|112.24|112.18|4000
1631021720000|2021-09-07 13:35:20|112.24|112.2|112.26|112.2|112.26|112.22|112.24|112.2|11346
1631021730000|2021-09-07 13:35:30|112.24|112.18|112.22|112.18|112.24|112.2|112.22|112.18|22014
1631021740000|2021-09-07 13:35:40|112.24|112.2|112.24|112.2|112.26|112.22|112.24|112.2|4372
1631021750000|2021-09-07 13:35:50|112.22|112.18|112.22|112.18|112.22|112.18|112.22|112.18|61
1631021760000|2021-09-07 13:36:00|112.24|112.2|112.22|112.18|112.28|112.22|112.22|112.18|16837
1631021770000|2021-09-07 13:36:10|112.2|112.16|112.18|112.16|112.22|112.18|112.18|112.14|10355
1631021780000|2021-09-07 13:36:20|112.2|112.18|112.3|112.24|112.3|112.24|112.2|112.16|11102
1631021790000|2021-09-07 13:36:30|112.34|112.26|112.34|112.28|112.34|112.28|112.32|112.26|645
1631021800000|2021-09-07 13:36:40|112.36|112.3|112.36|112.3|112.38|112.32|112.34|112.26|0
1631021810000|2021-09-07 13:36:50|112.38|112.32|112.42|112.36|112.42|112.36|112.38|112.32|1441
1631021820000|2021-09-07 13:37:00|112.4|112.34|112.46|112.4|112.54|112.48|112.38|112.34|32458
1631021830000|2021-09-07 13:37:10|112.44|112.42|112.5|112.4|112.5|112.42|112.44|112.4|0
1631021840000|2021-09-07 13:37:20|112.48|112.42|112.48|112.42|112.48|112.42|112.44|112.42|947
1631021850000|2021-09-07 13:37:30|112.46|112.4|112.46|112.4|112.48|112.44|112.44|112.4|8253
1631021860000|2021-09-07 13:37:40|112.44|112.38|112.44|112.38|112.44|112.4|112.36|112.32|23717
1631021870000|2021-09-07 13:37:50|112.42|112.36|112.38|112.34|112.42|112.36|112.36|112.34|61
1631021880000|2021-09-07 13:38:00|112.36|112.32|112.3|112.26|112.36|112.32|112.28|112.26|15991
1631021890000|2021-09-07 13:38:10|112.28|112.24|112.28|112.24|112.3|112.24|112.24|112.22|3183
1631021900000|2021-09-07 13:38:20|112.3|112.26|112.36|112.28|112.38|112.28|112.3|112.24|4198
1631021910000|2021-09-07 13:38:30|112.38|112.3|112.44|112.38|112.44|112.38|112.38|112.3|371
1631021920000|2021-09-07 13:38:40|112.46|112.4|112.5|112.42|112.5|112.44|112.44|112.36|5349
1631021930000|2021-09-07 13:38:50|112.48|112.44|112.48|112.42|112.5|112.44|112.46|112.42|38
1631021940000|2021-09-07 13:39:00|112.46|112.4|112.44|112.38|112.46|112.4|112.42|112.36|8018
1631021950000|2021-09-07 13:39:10|112.46|112.36|112.48|112.4|112.48|112.4|112.46|112.36|898
1631021960000|2021-09-07 13:39:20|112.46|112.38|112.42|112.36|112.46|112.38|112.36|112.32|9282
1631021970000|2021-09-07 13:39:30|112.4|112.34|112.4|112.34|112.42|112.34|112.38|112.32|0
1631021980000|2021-09-07 13:39:40|112.42|112.36|112.46|112.4|112.46|112.4|112.42|112.36|2420
1631022000000|2021-09-07 13:40:00|112.48||112.48||112.5||112.46||0
1631022010000|2021-09-07 13:40:10|112.5|112.42|112.48|112.44|112.5|112.44|112.48|112.42|5697
1631022020000|2021-09-07 13:40:20|112.5|112.46|112.48|112.4|112.5|112.46|112.46|112.4|10924
1631022030000|2021-09-07 13:40:30|112.46|112.38|112.44|112.36|112.46|112.38|112.42|112.36|3625
1631022040000|2021-09-07 13:40:40|112.46|112.38|112.46|112.4|112.48|112.4|112.44|112.38|0
1631022050000|2021-09-07 13:40:50|112.44|112.38|112.42|112.36|112.44|112.4|112.42|112.36|2756
1631022060000|2021-09-07 13:41:00|112.4|112.34|112.38|112.32|112.4|112.34|112.38|112.32|1743
1631022070000|2021-09-07 13:41:10|112.4|112.34|112.42|112.36|112.42|112.36|112.4|112.34|4271
1631022080000|2021-09-07 13:41:20|||||||||878
1631022090000|2021-09-07 13:41:30|112.44|112.38|112.42|112.36|112.44|112.4|112.42|112.36|2078
1631022110000|2021-09-07 13:41:50||112.38||112.36||112.38||112.36|0
1631022120000|2021-09-07 13:42:00|112.4|112.34|112.4|112.34|112.42|112.36|112.36|112.32|11778
1631022130000|2021-09-07 13:42:10|112.38|112.32|112.4|112.32|112.4|112.34|112.38|112.32|0
1631022140000|2021-09-07 13:42:20|112.36|112.3|112.36|112.32|112.36|112.32|112.34|112.3|3367
1631022150000|2021-09-07 13:42:30|112.34|112.3|112.34|112.28|112.36|112.3|112.28|112.22|17712
1631022160000|2021-09-07 13:42:40|112.32|112.3|112.44|112.36|112.44|112.38|112.32|112.3|376
1631022170000|2021-09-07 13:42:50|112.42|112.38|112.44|112.38|112.46|112.4|112.42|112.36|0
1631022180000|2021-09-07 13:43:00|112.42|112.36|112.38|112.3|112.42|112.36|112.36|112.3|3598
1631022190000|2021-09-07 13:43:10||112.32||112.32||112.32||112.32|24
1631022200000|2021-09-07 13:43:20|112.36|112.28|112.34|112.28|112.36|112.28|112.34|112.28|11
1631022210000|2021-09-07 13:43:30|112.36|112.3|112.36|112.3|112.38|112.34|112.36|112.3|3893
1631022220000|2021-09-07 13:43:40|112.38|112.32|112.42|112.36|112.42|112.36|112.38|112.32|723
1631022230000|2021-09-07 13:43:50|112.4|112.32|112.4|112.32|112.42|112.32|112.38|112.32|3532
1631022240000|2021-09-07 13:44:00|112.42||112.42||112.42||112.4||203
1631022250000|2021-09-07 13:44:10|112.44|112.34|112.46|112.4|112.48|112.4|112.42|112.34|0
1631022260000|2021-09-07 13:44:20|112.44|112.42|112.46|112.4|112.46|112.42|112.44|112.4|2
1631022270000|2021-09-07 13:44:30|112.44|112.42|112.44|112.38|112.46|112.42|112.44|112.38|3276
1631022280000|2021-09-07 13:44:40|112.46|112.4|112.46|112.4|112.46|112.42|112.46|112.4|4790
1631022290000|2021-09-07 13:44:50|112.44|112.38|112.46|112.4|112.46|112.4|112.42|112.36|0
1631022300000|2021-09-07 13:45:00|112.44|112.38|112.38|112.34|112.44|112.38|112.38|112.34|2
1631022310000|2021-09-07 13:45:10|112.36|112.32|112.36|112.28|112.36|112.32|112.32|112.26|7725
1631022320000|2021-09-07 13:45:20|112.34|112.26|112.28|112.24|112.34|112.26|112.28|112.22|8565
1631022330000|2021-09-07 13:45:30|112.3|112.26|112.4|112.32|112.4|112.32|112.3|112.26|4015
1631022340000|2021-09-07 13:45:40|112.38|112.3|112.44|112.38|112.44|112.4|112.36|112.3|13427
1631022350000|2021-09-07 13:45:50|112.46|112.4|112.46|112.4|112.48|112.44|112.46|112.38|920
1631022360000|2021-09-07 13:46:00|112.44|112.38|112.46|112.4|112.46|112.4|112.44|112.38|437
1631022370000|2021-09-07 13:46:10|112.48|112.42|112.48|112.42|112.48|112.42|112.46|112.4|996
1631022380000|2021-09-07 13:46:20|112.46|112.4|112.48|112.44|112.5|112.44|112.46|112.4|16
1631022390000|2021-09-07 13:46:30|112.52|112.46|112.48|112.42|112.54|112.48|112.46|112.4|11581
1631022400000|2021-09-07 13:46:40|112.5|112.44|112.52|112.46|112.52|112.46|112.5|112.44|24442
1631022410000|2021-09-07 13:46:50|112.56|112.48|112.54|112.48|112.58|112.52|112.5|112.48|14674
1631022420000|2021-09-07 13:47:00|112.52|112.46|112.52|112.46|112.56|112.5|112.52|112.46|4344
1631022430000|2021-09-07 13:47:10|112.5|112.44|112.52|112.46|112.52|112.46|112.48|112.42|15211
1631022440000|2021-09-07 13:47:20|112.5|112.44|112.46|112.42|112.5|112.44|112.46|112.42|1760
1631022450000|2021-09-07 13:47:30|112.48|112.44|112.5|112.44|112.5|112.44|112.48|112.44|10
1631022460000|2021-09-07 13:47:40|112.52|112.46|112.52|112.44|112.56|112.48|112.52|112.44|0
1631022470000|2021-09-07 13:47:50|112.54|112.46|112.52|112.44|112.54|112.48|112.52|112.44|0
1631022480000|2021-09-07 13:48:00|112.54|112.46|112.44|112.4|112.56|112.52|112.42|112.4|14487
1631022490000|2021-09-07 13:48:10|112.46|112.42|112.48|112.42|112.5|112.44|112.46|112.42|3
1631022500000|2021-09-07 13:48:20|112.46|112.4|112.46|112.4|112.46|112.4|112.46|112.38|0
1631022510000|2021-09-07 13:48:30|112.44|112.38|112.42|112.38|112.46|112.38|112.42|112.38|2048
1631022520000|2021-09-07 13:48:40|112.44||112.44||112.44||112.44||0
1631022530000|2021-09-07 13:48:50|112.42||112.42||112.42||112.42||10
1631022540000|2021-09-07 13:49:00|112.4||112.42||112.42||112.4||3002
1631022550000|2021-09-07 13:49:10|||||||||177
1631022560000|2021-09-07 13:49:20|||||||||4000
1631022570000|2021-09-07 13:49:30|112.44|112.4|112.46|112.42|112.46|112.42|112.44|112.4|3675
1631022580000|2021-09-07 13:49:40|112.48||112.48||112.48||112.46||44
1631022590000|2021-09-07 13:49:50|112.46|112.4|112.48|112.42|112.48|112.42|112.46|112.4|20
1631022600000|2021-09-07 13:50:00|112.46|112.4|112.42|112.4|112.46|112.42|112.4|112.38|5837
1631022610000|2021-09-07 13:50:10|112.4|112.36|112.48|112.42|112.48|112.44|112.4|112.34|14516
1631022620000|2021-09-07 13:50:20|112.46|112.44|112.52|112.46|112.52|112.46|112.46|112.44|3510
1631022630000|2021-09-07 13:50:30|112.54|112.48|112.52|112.46|112.58|112.52|112.5|112.46|9984
1631022650000|2021-09-07 13:50:50|112.54|112.48|112.56|112.52|112.58|112.54|112.52|112.48|0
1631022660000|2021-09-07 13:51:00|112.58|112.54|112.6|112.56|112.6|112.56|112.54|112.5|11681
1631022670000|2021-09-07 13:51:10|112.58|112.54|112.62|112.58|112.64|112.58|112.58|112.52|8800
1631022680000|2021-09-07 13:51:20|112.6|112.56|112.62|112.56|112.62|112.56|112.58|112.56|3253
1631022690000|2021-09-07 13:51:30|112.6||112.6||112.62||112.6||109
1631022700000|2021-09-07 13:51:40|112.62|112.58|112.66|112.6|112.66|112.6|112.62|112.58|3561
1631022710000|2021-09-07 13:51:50|112.68|112.62|112.66|112.62|112.7|112.62|112.66|112.62|0
1631022720000|2021-09-07 13:52:00|112.64|112.6|112.6|112.58|112.66|112.6|112.6|112.58|5137
1631022730000|2021-09-07 13:52:10|112.58|112.56|112.58|112.56|112.58|112.56|112.58|112.56|3186
1631022740000|2021-09-07 13:52:20|112.6|112.58|112.62|112.56|112.62|112.58|112.6|112.56|3856
1631022750000|2021-09-07 13:52:30|112.6||112.6||112.62||112.6||2272
1631022760000|2021-09-07 13:52:40|112.62||112.6||112.62||112.58||2221
1631022770000|2021-09-07 13:52:50|112.62|112.54|112.6|112.54|112.62|112.56|112.58|112.54|2598
1631022780000|2021-09-07 13:53:00|112.62|112.56|112.64|112.56|112.66|112.6|112.6|112.54|4035
1631022790000|2021-09-07 13:53:10|112.62|112.58|112.58|112.54|112.62|112.58|112.56|112.54|6605
1631022800000|2021-09-07 13:53:20|112.56|112.52|112.6|112.54|112.6|112.54|112.54|112.5|12758
1631022810000|2021-09-07 13:53:30|112.58||112.58||112.58||112.58||0
1631022820000|2021-09-07 13:53:40|112.56||112.56||112.56||112.56||0
1631022830000|2021-09-07 13:53:50|112.58||112.56||112.58||112.56||0
1631022840000|2021-09-07 13:54:00||112.52||112.52||112.52||112.52|6949
1631022850000|2021-09-07 13:54:10|112.54|112.5|112.54|112.48|112.54|112.5|112.52|112.48|598
1631022860000|2021-09-07 13:54:20|112.52|112.46|112.52|112.46|112.54|112.46|112.52|112.46|0
1631022880000|2021-09-07 13:54:40|112.5||112.48||112.52||112.48||960
1631022900000|2021-09-07 13:55:00|112.46|112.42|112.44|112.38|112.48|112.42|112.44|112.38|3457
1631022910000|2021-09-07 13:55:10||112.4||112.4||112.4||112.4|0
1631022920000|2021-09-07 13:55:20|112.46|112.42|112.48|112.42|112.5|112.44|112.46|112.42|17861
1631022930000|2021-09-07 13:55:30|112.5|112.44|112.52|112.46|112.52|112.48|112.5|112.44|1529
1631022940000|2021-09-07 13:55:40|112.54|112.48|112.56|112.54|112.58|112.54|112.54|112.48|3472
1631022950000|2021-09-07 13:55:50|112.58|112.52|112.64|112.58|112.64|112.58|112.58|112.52|2604
1631022960000|2021-09-07 13:56:00|112.62|112.56|112.6|112.56|112.64|112.58|112.6|112.56|3618
1631022970000|2021-09-07 13:56:10|112.62|112.58|112.68|112.6|112.68|112.6|112.6|112.56|100
1631022980000|2021-09-07 13:56:20|112.66|112.62|112.6|112.56|112.66|112.62|112.6|112.56|4107
1631022990000|2021-09-07 13:56:30|112.58|112.54|112.5|112.44|112.58|112.54|112.5|112.44|9748
1631023000000|2021-09-07 13:56:40|112.48|112.42|112.48|112.46|112.48|112.46|112.48|112.42|950
1631023010000|2021-09-07 13:56:50|112.46|112.42|112.42|112.36|112.46|112.42|112.42|112.34|6369
1631023020000|2021-09-07 13:57:00|112.44|112.38|112.46|112.42|112.52|112.44|112.44|112.38|9097
1631023030000|2021-09-07 13:57:10|112.48|112.44|112.52|112.46|112.52|112.46|112.48|112.42|6078
1631023040000|2021-09-07 13:57:20|112.5|112.44|112.46|112.42|112.5|112.46|112.44|112.42|2348
1631023060000|2021-09-07 13:57:40|112.44|112.4|112.38|112.3|112.44|112.4|112.38|112.3|4660
1631023070000|2021-09-07 13:57:50|112.4|112.32|112.4|112.34|112.42|112.36|112.4|112.32|10166
1631023080000|2021-09-07 13:58:00|112.38|112.32|112.38|112.32|112.4|112.36|112.38|112.32|88
1631023090000|2021-09-07 13:58:10|112.4|112.34|112.44|112.38|112.46|112.42|112.4|112.34|6169
1631023100000|2021-09-07 13:58:20||112.4||112.4||112.4||112.38|0
1631023110000|2021-09-07 13:58:30|112.42|112.38|112.42|112.38|112.42|112.38|112.4|112.38|69
1631023150000|2021-09-07 13:59:10|112.46|112.4|112.46|112.42|112.48|112.42|112.46|112.4|4945
1631023160000|2021-09-07 13:59:20|112.44|112.38|112.38|112.34|112.44|112.4|112.38|112.34|7170
1631023170000|2021-09-07 13:59:30|112.36|112.36|112.34|112.3|112.36|112.36|112.34|112.3|6199
1631023180000|2021-09-07 13:59:40|112.32|112.28|112.28|112.22|112.32|112.28|112.28|112.22|3866
1631023190000|2021-09-07 13:59:50|112.26|112.24|112.26|112.24|112.26|112.24|112.26|112.24|0
1631023200000|2021-09-07 14:00:00|112.24|112.22|112.24|112.2|112.24|112.22|112.22|112.2|5935
1631023220000|2021-09-07 14:00:20|112.26|112.22|112.3|112.24|112.3|112.26|112.26|112.22|7870
1631023230000|2021-09-07 14:00:30|112.28|112.26|112.32|112.28|112.36|112.3|112.28|112.24|4000
1631023240000|2021-09-07 14:00:40|112.3|112.26|112.26|112.22|112.3|112.26|112.26|112.22|3868
1631023250000|2021-09-07 14:00:50|112.24|112.2|112.22|112.18|112.24|112.2|112.2|112.18|5145
1631023260000|2021-09-07 14:01:00|112.2|112.16|112.24|112.18|112.24|112.18|112.18|112.12|7537
1631023270000|2021-09-07 14:01:10|112.22||112.24||112.24||112.22||0
1631023280000|2021-09-07 14:01:20|112.22||112.22||112.22||112.22||3
1631023290000|2021-09-07 14:01:30|112.2|112.16|112.18|112.14|112.2|112.16|112.16|112.12|4827
1631023300000|2021-09-07 14:01:40||112.12||112.12||112.12||112.12|0
1631023310000|2021-09-07 14:01:50||112.14||112.14||112.14||112.12|0
1631023320000|2021-09-07 14:02:00||112.12||112.12||112.14||112.12|1759
1631023330000|2021-09-07 14:02:10|112.2|112.14|112.2|112.16|112.24|112.18|112.2|112.14|4000
1631023350000|2021-09-07 14:02:30|112.18|112.14|112.16|112.12|112.18|112.14|112.14|112.12|6103
1631023370000|2021-09-07 14:02:50|112.18|112.14|112.18|112.14|112.22|112.16|112.18|112.12|4022
1631023380000|2021-09-07 14:03:00|112.16|112.12|112.18|112.14|112.2|112.14|112.12|112.08|9570
1631023390000|2021-09-07 14:03:10|112.2|112.16|112.2|112.14|112.22|112.16|112.18|112.14|0
1631023400000|2021-09-07 14:03:20|112.22|112.16|112.22|112.16|112.22|112.16|112.22|112.16|0
1631023410000|2021-09-07 14:03:30|||||||||4382
1631023430000|2021-09-07 14:03:50|||||||||6753
1631023440000|2021-09-07 14:04:00|112.24|112.18|112.28|112.2|112.3|112.22|112.24|112.18|8331
1631023450000|2021-09-07 14:04:10||112.22||112.22||112.22||112.22|0
1631023460000|2021-09-07 14:04:20|112.3|112.24|112.28|112.22|112.3|112.24|112.26|112.22|1917
1631023480000|2021-09-07 14:04:40|||||||||2050
1631023490000|2021-09-07 14:04:50|112.26|112.2|112.2|112.14|112.26|112.22|112.2|112.14|41808
1631023510000|2021-09-07 14:05:10|112.22|112.16|112.2|112.14|112.22|112.16|112.2|112.14|42
1631023530000|2021-09-07 14:05:30|||||||||757
1631023540000|2021-09-07 14:05:40|112.18|112.12|112.16|112.12|112.18|112.12|112.16|112.12|3429
1631023550000|2021-09-07 14:05:50|112.14|112.1|112.08|112.04|112.14|112.1|112.08|112.04|5559
1631023560000|2021-09-07 14:06:00|112.06|112.02|112.1|112.04|112.12|112.06|112.06|112.02|10711
1631023570000|2021-09-07 14:06:10|112.08|112.02|112.08|112.02|112.08|112.02|112.08|112.02|0
1631023580000|2021-09-07 14:06:20|112.1|112.04|112.1|112.04|112.1|112.04|112.08|112.02|0
1631023600000|2021-09-07 14:06:40|112.08|112.02|112.08|112.02|112.08|112.02|112.06|112.02|1020
1631023610000|2021-09-07 14:06:50||112.04||112.02||112.04||112.02|6
1631023620000|2021-09-07 14:07:00||112.04||112.02||112.04||112.02|856
1631023630000|2021-09-07 14:07:10|112.1|112.04|112.1|112.06|112.12|112.08|112.1|112.04|3623
1631023640000|2021-09-07 14:07:20|112.12|112.08|112.12|112.08|112.12|112.08|112.12|112.08|2212
1631023650000|2021-09-07 14:07:30|112.14|112.1|112.1|112.06|112.14|112.1|112.08|112.06|9976
1631023660000|2021-09-07 14:07:40||112.08||112.08||112.08||112.08|0
1631023670000|2021-09-07 14:07:50|112.14|112.1|112.12|112.04|112.16|112.1|112.1|112.04|5047
1631023680000|2021-09-07 14:08:00|112.1|112.06|112.12|112.06|112.12|112.06|112.1|112.06|0
1631023720000|2021-09-07 14:08:40|112.1|112.04|112.08|112.02|112.1|112.04|112.06|112|6146
1631023730000|2021-09-07 14:08:50|||||||||1686
1631023740000|2021-09-07 14:09:00|112.1|112.04|112.12|112.06|112.12|112.06|112.1|112.04|3698
1631023750000|2021-09-07 14:09:10|112.1|112.04|112.12|112.06|112.12|112.06|112.1|112.04|0
1631023770000|2021-09-07 14:09:30|112.1|112.04|112.08|112.02|112.1|112.04|112.06|112.02|3859
1631023780000|2021-09-07 14:09:40|112.1|112.04|112.12|112.06|112.12|112.06|112.08|112.02|24
1631023790000|2021-09-07 14:09:50|112.14|112.08|112.14|112.08|112.16|112.1|112.12|112.06|0
1631023800000|2021-09-07 14:10:00|112.12|112.06|112.08|112.02|112.12|112.08|112.06|112.02|9724
1631023820000|2021-09-07 14:10:20||112.04||112.02||112.04||112.02|0
1631023830000|2021-09-07 14:10:30||112.04||112.04||112.04||112.02|0
1631023850000|2021-09-07 14:10:50||112.02||112.04||112.04||112.02|0
1631023860000|2021-09-07 14:11:00|112.1|112.06|112.12|112.06|112.16|112.1|112.1|112.06|3867
1631023880000|2021-09-07 14:11:20|112.14|112.08|112.14|112.08|112.14|112.08|112.14|112.08|400
1631023890000|2021-09-07 14:11:30|112.16|112.1|112.16|112.1|112.18|112.14|112.16|112.1|13699
1631023900000|2021-09-07 14:11:40|112.18|112.12|112.14|112.08|112.18|112.12|112.1|112.06|13431
1631023910000|2021-09-07 14:11:50|112.12||112.12||112.12||112.12||0
1631023920000|2021-09-07 14:12:00|112.1|112.06|112.12|112.06|112.12|112.08|112.06|112.02|18983
1631023930000|2021-09-07 14:12:10||112.08||112.08||112.08||112.06|0
1631023940000|2021-09-07 14:12:20||112.06||112.06||112.08||112.06|60
1631023970000|2021-09-07 14:12:50|112.1|112.04|112.12|112.06|112.12|112.06|112.1|112.02|2295
1631023980000|2021-09-07 14:13:00|112.1|112.04|112.1|112.04|112.12|112.06|112.1|112.04|2395
1631023990000|2021-09-07 14:13:10|112.12|112.06|112.12|112.06|112.12|112.06|112.12|112.06|10
1631024000000|2021-09-07 14:13:20|112.1|112.04|112.1|112.04|112.1|112.04|112.1|112.04|21
1631024010000|2021-09-07 14:13:30|112.12|112.06|112.12|112.06|112.12|112.06|112.12|112.06|10000
1631024020000|2021-09-07 14:13:40|112.1|112.04|112.1|112.04|112.1|112.06|112.08|112.04|920
1631024050000|2021-09-07 14:14:10|112.08|112.02|112.08|112.04|112.08|112.04|112.08|112.02|0
1631024060000|2021-09-07 14:14:20|112.06|112.02|112.04|112.02|112.06|112.02|112.04|112.02|0
1631024070000|2021-09-07 14:14:30|112.06|112.04|112.06|112.02|112.08|112.04|112.06|112.02|140
1631024100000|2021-09-07 14:15:00|112.1|112.04|112.1|112.06|112.1|112.06|112.1|112.04|1678
1631024110000|2021-09-07 14:15:10|112.08|112.04|112.08|112.02|112.1|112.04|112.06|112.02|11123
1631024120000|2021-09-07 14:15:20|112.06||112.08||112.08||112.06||0
1631024130000|2021-09-07 14:15:30|112.06||112.04||112.06||112.04||443
1631024140000|2021-09-07 14:15:40||112||112||112||112|1483
1631024150000|2021-09-07 14:15:50|112.02|111.98|112.02|111.94|112.02|111.98|111.94|111.92|253597
1631024160000|2021-09-07 14:16:00|112||111.98||112||111.98||0
1631024170000|2021-09-07 14:16:10|112|111.96|112.02|111.98|112.04|112|112|111.94|18716
1631024180000|2021-09-07 14:16:20|112|111.96|112.04|111.98|112.04|111.98|112|111.94|6528
1631024190000|2021-09-07 14:16:30||112||111.98||112||111.98|0
1631024200000|2021-09-07 14:16:40|112.06|112|112.08|112.02|112.08|112.04|112.06|111.98|4908
1631024210000|2021-09-07 14:16:50|112.1|112.04|112.1|112.04|112.1|112.04|112.08|112.02|54
1631024220000|2021-09-07 14:17:00|112.08|112.06|112.08|112.04|112.08|112.06|112.06|112.04|670
1631024230000|2021-09-07 14:17:10|112.06|112.02|112.06|112.02|112.06|112.02|112.06|112.02|1548
1631024240000|2021-09-07 14:17:20|||||||||400
1631024250000|2021-09-07 14:17:30|112.08|112.04|112.12|112.06|112.14|112.08|112.08|112.04|33
1631024260000|2021-09-07 14:17:40||112.08||112.08||112.08||112.08|0
1631024270000|2021-09-07 14:17:50|112.16|112.1|112.16|112.14|112.16|112.14|112.16|112.1|3326
1631024280000|2021-09-07 14:18:00|112.14|112.12|112.06|112.02|112.16|112.14|112.06|112.02|14031
1631024290000|2021-09-07 14:18:10|112.08|112.04|112.12|112.06|112.12|112.06|112.08|112.04|6922
1631024300000|2021-09-07 14:18:20|112.14|112.08|112.12|112.06|112.14|112.08|112.1|112.04|0
1631024310000|2021-09-07 14:18:30|112.14|112.08|112.14|112.1|112.14|112.1|112.12|112.06|115
1631024320000|2021-09-07 14:18:40|112.12|112.12|112.14|112.1|112.16|112.12|112.12|112.1|1067
1631024330000|2021-09-07 14:18:50|112.16|112.12|112.16|112.12|112.16|112.14|112.14|112.12|5663
1631024340000|2021-09-07 14:19:00|112.14|112.1|112.12|112.08|112.14|112.1|112.1|112.06|14127
1631024350000|2021-09-07 14:19:10|112.14||112.12||112.14||112.12||882
1631024370000|2021-09-07 14:19:30|112.1|112.06|112.1|112.06|112.1|112.08|112.08|112.02|12493
1631024400000|2021-09-07 14:20:00|112.12|112.08|112.12|112.08|112.12|112.08|112.12|112.08|3966
1631024410000|2021-09-07 14:20:10|112.14|112.1|112.14|112.1|112.14|112.1|112.14|112.08|3310
1631024420000|2021-09-07 14:20:20|112.12|112.12|112.12|112.08|112.12|112.12|112.12|112.08|27
1631024430000|2021-09-07 14:20:30|112.1|112.06|112.08|112.04|112.1|112.06|112.06|112.04|12158
1631024440000|2021-09-07 14:20:40|112.1|112.06|112.14|112.06|112.14|112.08|112.08|112.06|3254
1631024450000|2021-09-07 14:20:50|112.12|112.08|112.12|112.06|112.14|112.08|112.12|112.06|0
1631024470000|2021-09-07 14:21:10|112.14|112.04|112.06|112|112.14|112.06|112.06|112|25449
1631024480000|2021-09-07 14:21:20||111.98||112||112||111.98|0
1631024500000|2021-09-07 14:21:40|112.04||112.04||112.04||112.04||15633
1631024510000|2021-09-07 14:21:50|112.02|111.98|112|111.98|112.02|111.98|112|111.98|2631
1631024520000|2021-09-07 14:22:00|111.98|111.96|112|111.94|112|111.96|111.96|111.92|10511
1631024530000|2021-09-07 14:22:10|111.98|111.92|112|111.94|112.02|111.96|111.98|111.92|3
1631024540000|2021-09-07 14:22:20|112.02|111.96|112|111.96|112.02|111.96|112|111.96|0
1631024550000|2021-09-07 14:22:30|112.02|111.94|112|111.96|112.02|111.96|112|111.94|0
1631024560000|2021-09-07 14:22:40|112.02|111.98|112.02|111.98|112.02|111.98|112.02|111.98|6212
1631024570000|2021-09-07 14:22:50||112||112||112||111.98|0
1631024580000|2021-09-07 14:23:00|112|111.98|112.02|111.98|112.02|111.98|112|111.98|885
1631024590000|2021-09-07 14:23:10|112|112|112.02|112|112.02|112|112|112|0
1631024610000|2021-09-07 14:23:30|112|111.98|111.98|111.94|112.02|111.98|111.96|111.92|17114
1631024640000|2021-09-07 14:24:00|111.96|111.92|111.96|111.92|111.96|111.94|111.96|111.92|0
1631024650000|2021-09-07 14:24:10|111.98|111.94|111.96|111.92|111.98|111.94|111.96|111.92|0
1631024660000|2021-09-07 14:24:20|111.98|111.94|112.02|111.98|112.02|111.98|111.98|111.94|8234
1631024670000|2021-09-07 14:24:30||112||111.98||112||111.98|333
1631024680000|2021-09-07 14:24:40|112||112.02||112.02||112||73
1631024700000|2021-09-07 14:25:00|112|111.96|111.96|111.92|112|111.96|111.96|111.92|7858
1631024710000|2021-09-07 14:25:10|111.98|111.94|112|111.94|112|111.94|111.96|111.94|0
1631024720000|2021-09-07 14:25:20|111.98||111.98||112||111.98||4465
1631024730000|2021-09-07 14:25:30|111.96||111.98||111.98||111.96||2375
1631024750000|2021-09-07 14:25:50|111.96|111.92|111.96|111.92|111.98|111.92|111.96|111.92|6166
1631024760000|2021-09-07 14:26:00|111.98|111.94|112|111.96|112.02|111.98|111.98|111.94|4911
1631024780000|2021-09-07 14:26:20|111.98|111.94|111.98|111.92|111.98|111.94|111.96|111.92|1532
1631024790000|2021-09-07 14:26:30|112|111.94|111.98|111.94|112|111.94|111.98|111.94|0
1631024800000|2021-09-07 14:26:40|111.96|111.96|112|111.96|112|111.96|111.96|111.96|2722
1631024820000|2021-09-07 14:27:00|111.98|111.94|111.98|111.92|112|111.94|111.96|111.92|20751
1631024850000|2021-09-07 14:27:30|||||||||1000
1631024870000|2021-09-07 14:27:50|111.96|111.94|111.96|111.92|111.98|111.96|111.96|111.92|4443
1631024880000|2021-09-07 14:28:00|111.94|111.94|112|111.94|112|111.96|111.94|111.94|10168
1631024890000|2021-09-07 14:28:10|111.98|111.96|111.98|111.94|111.98|111.98|111.98|111.94|1500
1631024900000|2021-09-07 14:28:20|112||111.98||112||111.98||0
1631024940000|2021-09-07 14:29:00|111.96|111.92|111.94|111.9|111.98|111.92|111.92|111.9|19672
1631024950000|2021-09-07 14:29:10|111.96|111.92|111.96|111.9|111.96|111.92|111.96|111.9|4606
1631024960000|2021-09-07 14:29:20|111.94|111.92|111.96|111.92|111.96|111.92|111.94|111.9|0
1631024970000|2021-09-07 14:29:30||111.9||111.92||111.92||111.9|3400
1631024990000|2021-09-07 14:29:50|111.94|111.9|111.96|111.92|111.96|111.92|111.92|111.9|11575
1631025000000|2021-09-07 14:30:00|111.94|111.9|111.94|111.9|111.96|111.92|111.92|111.9|11439
1631025010000|2021-09-07 14:30:10|111.92|111.88|111.96|111.92|111.96|111.92|111.92|111.86|13202
1631025020000|2021-09-07 14:30:20|111.94|111.9|111.94|111.9|111.94|111.9|111.94|111.9|0
1631025040000|2021-09-07 14:30:40|111.96|111.92|111.94|111.9|111.96|111.92|111.94|111.9|3801
1631025050000|2021-09-07 14:30:50|||||||||893
1631025060000|2021-09-07 14:31:00|111.96|111.92|111.96|111.92|111.98|111.94|111.96|111.9|4793
1631025080000|2021-09-07 14:31:20|111.94|111.9|111.86|111.82|111.94|111.9|111.86|111.8|12476
1631025090000|2021-09-07 14:31:30|111.84|111.8|111.8|111.74|111.84|111.8|111.8|111.74|6228
1631025100000|2021-09-07 14:31:40|111.78|111.76|111.78|111.72|111.8|111.76|111.76|111.72|1489
1631025110000|2021-09-07 14:31:50||111.74||111.74||111.74||111.72|0
1631025120000|2021-09-07 14:32:00|111.76|111.72|111.76|111.7|111.78|111.74|111.76|111.7|0
1631025130000|2021-09-07 14:32:10|111.8|111.72|111.8|111.76|111.82|111.76|111.8|111.72|34
1631025140000|2021-09-07 14:32:20||111.74||111.76||111.76||111.74|0
1631025160000|2021-09-07 14:32:40|111.78|111.74|111.8|111.78|111.8|111.78|111.78|111.74|245
1631025170000|2021-09-07 14:32:50|111.82|111.8|111.82|111.78|111.86|111.82|111.82|111.78|15863
1631025180000|2021-09-07 14:33:00|111.8|111.76|111.74|111.7|111.82|111.78|111.74|111.7|11952
1631025190000|2021-09-07 14:33:10|111.78|111.72|111.74|111.7|111.78|111.72|111.74|111.7|0
1631025200000|2021-09-07 14:33:20|111.72|111.72|111.72|111.66|111.74|111.72|111.7|111.64|7110
1631025210000|2021-09-07 14:33:30||111.68||111.68||111.68||111.66|0
1631025220000|2021-09-07 14:33:40|111.74||111.72||111.74||111.72||0
1631025230000|2021-09-07 14:33:50|111.7|111.66|111.72|111.66|111.72|111.66|111.66|111.6|16447
1631025240000|2021-09-07 14:34:00|111.7||111.68||111.7||111.68||10229
1631025250000|2021-09-07 14:34:10|111.66|111.62|111.68|111.62|111.68|111.64|111.66|111.6|11783
1631025260000|2021-09-07 14:34:20|111.66|111.66|111.68|111.62|111.68|111.66|111.66|111.62|9000
1631025270000|2021-09-07 14:34:30|111.66||111.66||111.66||111.66||800
1631025280000|2021-09-07 14:34:40|111.64|111.6|111.6|111.58|111.64|111.6|111.6|111.54|8666
1631025290000|2021-09-07 14:34:50|111.58|111.56|111.58|111.52|111.58|111.56|111.56|111.5|6431
1631025300000|2021-09-07 14:35:00||111.54||111.54||111.54||111.54|1456
1631025310000|2021-09-07 14:35:10|111.56|111.5|111.56|111.52|111.58|111.52|111.54|111.5|6508
1631025320000|2021-09-07 14:35:20|||||||||14086
1631025340000|2021-09-07 14:35:40|111.58|111.54|111.58|111.52|111.6|111.56|111.56|111.5|17010
1631025350000|2021-09-07 14:35:50|111.56|111.54|111.58|111.52|111.58|111.54|111.54|111.52|560
1631025360000|2021-09-07 14:36:00|111.56||111.56||111.56||111.56||0
1631025370000|2021-09-07 14:36:10|111.54|111.5|111.54|111.5|111.56|111.5|111.5|111.44|19493
1631025380000|2021-09-07 14:36:20|111.52|111.48|111.52|111.46|111.52|111.48|111.5|111.44|9599
1631025410000|2021-09-07 14:36:50|111.5|111.48|111.52|111.48|111.54|111.48|111.48|111.48|3937
1631025420000|2021-09-07 14:37:00|111.54|111.5|111.54|111.52|111.56|111.52|111.54|111.5|9376
1631025430000|2021-09-07 14:37:10||111.5||111.52||111.52||111.5|872
1631025440000|2021-09-07 14:37:20|111.56|111.54|111.62|111.58|111.62|111.58|111.56|111.52|3600
1631025450000|2021-09-07 14:37:30|111.64|111.56|111.58|111.52|111.64|111.56|111.58|111.52|11835
1631025460000|2021-09-07 14:37:40|111.56|111.5|111.54|111.48|111.56|111.5|111.54|111.46|10486
1631025470000|2021-09-07 14:37:50|111.56||111.54||111.56||111.54||1
1631025480000|2021-09-07 14:38:00|111.56|111.5|111.58|111.52|111.58|111.54|111.56|111.5|0
1631025500000|2021-09-07 14:38:20|111.56|111.48|111.54|111.48|111.56|111.5|111.54|111.48|5172
1631025520000|2021-09-07 14:38:40|111.52|111.46|111.48|111.42|111.52|111.46|111.48|111.42|14379
1631025530000|2021-09-07 14:38:50|111.5|111.44|111.52|111.48|111.52|111.48|111.48|111.44|577
1631025540000|2021-09-07 14:39:00|111.54||111.52||111.56||111.52||0
1631025550000|2021-09-07 14:39:10|111.54|111.46|111.48|111.42|111.54|111.46|111.48|111.42|14228
1631025560000|2021-09-07 14:39:20|111.5|111.44|111.48|111.44|111.5|111.44|111.48|111.44|47
1631025600000|2021-09-07 14:40:00|111.5|111.46|111.54|111.48|111.54|111.48|111.5|111.46|1712
1631025610000|2021-09-07 14:40:10|111.52|111.5|111.48|111.44|111.52|111.5|111.48|111.42|29633
1631025620000|2021-09-07 14:40:20|111.46|111.42|111.46|111.42|111.48|111.42|111.46|111.42|8809
1631025630000|2021-09-07 14:40:30|111.44|111.4|111.44|111.4|111.44|111.4|111.44|111.4|2367
1631025680000|2021-09-07 14:41:20|111.42|111.38|111.48|111.44|111.48|111.44|111.42|111.34|12509
1631025690000|2021-09-07 14:41:30|111.46|111.42|111.42|111.38|111.48|111.44|111.42|111.36|3291
1631025700000|2021-09-07 14:41:40|111.44|111.36|111.42|111.36|111.44|111.38|111.42|111.36|27
1631025710000|2021-09-07 14:41:50|||||||||750
1631025720000|2021-09-07 14:42:00|||||||||645
1631025730000|2021-09-07 14:42:10|111.4||111.4||111.4||111.4||84
1631025740000|2021-09-07 14:42:20|111.42|111.38|111.42|111.36|111.42|111.4|111.4|111.36|9327
1631025750000|2021-09-07 14:42:30|111.4|111.34|111.4|111.36|111.42|111.36|111.38|111.34|21
1631025760000|2021-09-07 14:42:40|111.42|111.34|111.38|111.34|111.42|111.34|111.38|111.34|41650
1631025770000|2021-09-07 14:42:50|111.36||111.36||111.36||111.36||2245
1631025820000|2021-09-07 14:43:40|||||||||888
1631025830000|2021-09-07 14:43:50|111.34|111.32|111.34|111.32|111.34|111.32|111.3|111.24|16504
1631025840000|2021-09-07 14:44:00|111.32|111.3|111.32|111.28|111.32|111.32|111.32|111.28|2802
1631025860000|2021-09-07 14:44:20|111.34|111.3|111.34|111.3|111.34|111.32|111.32|111.3|10073
1631025880000|2021-09-07 14:44:40|111.32|111.28|111.32|111.26|111.34|111.28|111.32|111.26|20090
1631025890000|2021-09-07 14:44:50||111.28||111.28||111.28||111.28|0
1631025900000|2021-09-07 14:45:00|111.34|111.3|111.36|111.32|111.36|111.34|111.34|111.3|10366
1631025910000|2021-09-07 14:45:10|111.34|111.3|111.34|111.3|111.34|111.3|111.34|111.3|4181
1631025920000|2021-09-07 14:45:20|111.32|111.28|111.26|111.22|111.32|111.28|111.24|111.22|22346
1631025930000|2021-09-07 14:45:30|111.3|111.24|111.3|111.26|111.3|111.26|111.3|111.24|64
1631025940000|2021-09-07 14:45:40|||||||||377
1631025950000|2021-09-07 14:45:50|111.28|111.24|111.22|111.18|111.28|111.24|111.22|111.18|15007
1631025970000|2021-09-07 14:46:10|111.2|111.16|111.26|111.2|111.26|111.22|111.2|111.16|7940
1631025980000|2021-09-07 14:46:20||111.18||111.18||111.18||111.18|0
1631025990000|2021-09-07 14:46:30|111.22|111.2|111.26|111.2|111.26|111.2|111.22|111.2|45949
1631026000000|2021-09-07 14:46:40|111.24|111.18|111.24|111.2|111.24|111.22|111.2|111.18|6034
1631026010000|2021-09-07 14:46:50|111.26|111.22|111.3|111.26|111.3|111.28|111.26|111.22|3348
1631026020000|2021-09-07 14:47:00|111.28|111.24|111.22|111.2|111.28|111.24|111.22|111.2|26239
1631026030000|2021-09-07 14:47:10||111.18||111.18||111.18||111.16|1000
1631026040000|2021-09-07 14:47:20|111.24|111.2|111.26|111.2|111.26|111.22|111.24|111.2|6042
1631026050000|2021-09-07 14:47:30||111.22||111.22||111.22||111.22|0
1631026070000|2021-09-07 14:47:50||111.24||111.24||111.24||111.24|4016
1631026080000|2021-09-07 14:48:00|111.3|111.26|111.26|111.22|111.3|111.26|111.24|111.2|5641
1631026090000|2021-09-07 14:48:10|111.24|111.2|111.28|111.22|111.28|111.22|111.22|111.2|10993
1631026100000|2021-09-07 14:48:20|111.26||111.26||111.26||111.26||0
1631026110000|2021-09-07 14:48:30|111.24|111.2|111.24|111.2|111.24|111.22|111.24|111.2|7812
1631026140000|2021-09-07 14:49:00|111.22|111.18|111.2|111.16|111.22|111.18|111.18|111.14|15781
1631026150000|2021-09-07 14:49:10|111.18|111.14|111.18|111.14|111.18|111.14|111.16|111.12|20337
1631026160000|2021-09-07 14:49:20|111.16|111.12|111.16|111.12|111.16|111.14|111.16|111.12|0
1631026170000|2021-09-07 14:49:30|||||||||383
1631026180000|2021-09-07 14:49:40||111.14||111.12||111.14||111.12|2475
1631026190000|2021-09-07 14:49:50|111.14|111.1|111.14|111.08|111.14|111.1|111.12|111.06|13315
1631026210000|2021-09-07 14:50:10||111.1||111.1||111.1||111.1|500
1631026230000|2021-09-07 14:50:30|111.12|111.08|111.14|111.1|111.14|111.1|111.12|111.06|30343
1631026240000|2021-09-07 14:50:40|111.12|111.08|111.06|111.02|111.12|111.08|110.96|110.86|434708
1631026250000|2021-09-07 14:50:50|111.08|111.04|111.04|111|111.08|111.04|111.04|111|19247
1631026260000|2021-09-07 14:51:00|111.02|110.98|110.96|110.92|111.02|110.98|110.88|110.6|324564
1631026270000|2021-09-07 14:51:10|||||||||4717
1631026280000|2021-09-07 14:51:20|110.98|110.94|111.02|110.98|111.02|111|110.98|110.94|60476
1631026290000|2021-09-07 14:51:30||111||111||111||110.98|55
1631026300000|2021-09-07 14:51:40|111|110.98|110.8|110.76|111|110.98|110.64|110.2|373525
1631026310000|2021-09-07 14:51:50|110.82|110.78|110.86|110.82|110.86|110.82|110.82|110.78|13809
1631026320000|2021-09-07 14:52:00|110.88|110.84|110.84|110.8|110.9|110.86|110.84|110.8|23215
1631026330000|2021-09-07 14:52:10|110.82|110.82|110.84|110.8|110.86|110.82|110.82|110.76|42801
1631026340000|2021-09-07 14:52:20|110.82|110.78|110.64|110.6|110.82|110.78|110.62|110.36|111744
1631026350000|2021-09-07 14:52:30|110.66|110.62|110.72|110.68|110.72|110.68|110.64|110.6|39768
1631026360000|2021-09-07 14:52:40|110.7|110.66|110.66|110.62|110.7|110.66|110.62|110.6|27803
1631026370000|2021-09-07 14:52:50|110.64|110.6|110.54|110.5|110.64|110.6|110.48|110.44|69257
1631026380000|2021-09-07 14:53:00|110.56|110.52|110.48|110.42|110.58|110.54|110.44|110.26|176590
1631026390000|2021-09-07 14:53:10|110.46|110.44|110.46|110.42|110.5|110.46|110.42|110.08|132964
1631026400000|2021-09-07 14:53:20|110.48|110.44|110.28|110.18|110.52|110.48|110.2|109.98|327902
1631026410000|2021-09-07 14:53:30|110.3|110.3|110.26|110.2|110.44|110.38|110.22|110|176297
1631026420000|2021-09-07 14:53:40|110.24|110.18|110.2|110.14|110.24|110.2|110.06|109.5|159881
1631026430000|2021-09-07 14:53:50|110.18|110.12|109.9|109.82|110.18|110.12|109.52|109.04|287746
1631026440000|2021-09-07 14:54:00|109.92|109.8|110.18|110.12|110.2|110.12|109.92|109.8|37681
1631026450000|2021-09-07 14:54:10|110.22|110.14|110.22|110.16|110.24|110.18|110.2|110.12|12416
1631026460000|2021-09-07 14:54:20|110.26|110.18|110.26|110.22|110.26|110.22|110.24|110.18|406
1631026470000|2021-09-07 14:54:30|110.3|110.24|110.5|110.46|110.68|110.5|110.3|110.24|145625
1631026480000|2021-09-07 14:54:40|110.48|110.44|110.42|110.38|110.48|110.44|110.42|110.32|19298
1631026490000|2021-09-07 14:54:50|||||||||38109
1631026500000|2021-09-07 14:55:00|110.4|110.36|110.42|110.38|110.44|110.38|110.38|110.32|45752
1631026510000|2021-09-07 14:55:10|110.44|110.4|110.44|110.38|110.44|110.4|110.42|110.36|7015
1631026520000|2021-09-07 14:55:20|110.46|110.4|110.56|110.5|110.62|110.52|110.46|110.4|38668
1631026530000|2021-09-07 14:55:30|110.54|110.48|110.52|110.46|110.56|110.52|110.5|110.44|18475
1631026540000|2021-09-07 14:55:40|110.54|110.48|110.66|110.56|110.68|110.62|110.54|110.48|16643
1631026550000|2021-09-07 14:55:50|110.68|110.58|110.66|110.62|110.68|110.62|110.62|110.56|12560
1631026560000|2021-09-07 14:56:00|110.64|110.6|110.68|110.62|110.68|110.62|110.6|110.54|16340
1631026570000|2021-09-07 14:56:10|110.62|110.6|110.6|110.58|110.68|110.62|110.6|110.54|45125
1631026580000|2021-09-07 14:56:20|110.62||110.62||110.62||110.62||6000
1631026590000|2021-09-07 14:56:30|||||||||4500
1631026600000|2021-09-07 14:56:40|110.64|110.6|110.62|110.6|110.64|110.6|110.62|110.58|1490
1631026610000|2021-09-07 14:56:50|110.64|110.62|110.66|110.62|110.68|110.64|110.64|110.58|12104
1631026620000|2021-09-07 14:57:00|110.64|110.6|110.64|110.58|110.64|110.62|110.5|110.4|135631
1631026630000|2021-09-07 14:57:10|110.66|110.6|110.7|110.66|110.7|110.66|110.66|110.6|7735
1631026640000|2021-09-07 14:57:20|110.72|110.68|110.76|110.7|110.78|110.7|110.72|110.68|2000
1631026650000|2021-09-07 14:57:30|110.8|110.72|110.78|110.74|110.8|110.74|110.78|110.72|600
1631026660000|2021-09-07 14:57:40|110.82|110.72|110.84|110.78|110.86|110.78|110.8|110.72|2289
1631026670000|2021-09-07 14:57:50|110.88|110.8|110.8|110.76|110.88|110.8|110.78|110.74|10518
1631026690000|2021-09-07 14:58:10|110.78|110.74|110.74|110.7|110.78|110.76|110.72|110.7|16984
1631026700000|2021-09-07 14:58:20|110.72|110.68|110.74|110.68|110.74|110.68|110.66|110.6|13547
1631026710000|2021-09-07 14:58:30||110.7||110.7||110.7||110.68|262
1631026720000|2021-09-07 14:58:40||110.68||110.7||110.7||110.68|91
1631026740000|2021-09-07 14:59:00|110.72|110.68|110.66|110.6|110.72|110.68|110.66|110.6|2672
1631026750000|2021-09-07 14:59:10|110.7|110.62|110.74|110.7|110.74|110.7|110.7|110.62|1129
1631026760000|2021-09-07 14:59:20|110.78|110.72|110.78|110.7|110.78|110.72|110.78|110.7|4487
1631026770000|2021-09-07 14:59:30|110.82|110.72|110.8|110.74|110.88|110.86|110.74|110.72|40695
1631026780000|2021-09-07 14:59:40|110.78||110.8||110.8||110.78||5435
1631026790000|2021-09-07 14:59:50|110.78|110.72|110.72|110.66|110.8|110.72|110.7|110.64|36187
1631026800000|2021-09-07 15:00:00|110.7|110.6|110.68|110.64|110.7|110.64|110.68|110.6|190
1631026810000|2021-09-07 15:00:10|110.66|110.62|110.62|110.56|110.66|110.62|110.62|110.54|7352
1631026830000|2021-09-07 15:00:30|||||||||9690
1631026840000|2021-09-07 15:00:40|||||||||394
1631026850000|2021-09-07 15:00:50|||||||||446
1631026860000|2021-09-07 15:01:00|110.64|110.58|110.72|110.66|110.72|110.68|110.64|110.58|22492
1631026870000|2021-09-07 15:01:10|110.68|110.64|110.66|110.62|110.72|110.66|110.66|110.58|17769
1631026880000|2021-09-07 15:01:20|110.68|110.64|110.68|110.62|110.7|110.66|110.66|110.62|21421
1631026890000|2021-09-07 15:01:30|110.66|110.6|110.64|110.56|110.68|110.6|110.58|110.52|13541
1631026900000|2021-09-07 15:01:40|110.66|110.58|110.66|110.6|110.7|110.64|110.64|110.58|31947
1631026910000|2021-09-07 15:01:50|110.68||110.66||110.68||110.66||8979
1631026920000|2021-09-07 15:02:00|110.68|110.62|110.68|110.64|110.68|110.64|110.68|110.62|2742
1631026930000|2021-09-07 15:02:10|||||||||1000
1631026940000|2021-09-07 15:02:20|110.66||110.68||110.68||110.66||863
1631026970000|2021-09-07 15:02:50|110.66|110.66|110.76|110.72|110.76|110.72|110.66|110.66|5961
1631026990000|2021-09-07 15:03:10||110.74||110.74||110.74||110.74|1260
1631027000000|2021-09-07 15:03:20|110.8||110.8||110.8||110.76||5726
1631027010000|2021-09-07 15:03:30|110.82|110.76|110.78|110.74|110.82|110.78|110.78|110.74|55249
1631027020000|2021-09-07 15:03:40|110.76|110.76|110.88|110.8|110.9|110.8|110.76|110.76|45224
1631027030000|2021-09-07 15:03:50|||||||||6683
1631027040000|2021-09-07 15:04:00|110.9||110.9||110.9||110.9||200
1631027050000|2021-09-07 15:04:10|110.92|110.88|110.9|110.84|110.96|110.88|110.9|110.8|13523
1631027070000|2021-09-07 15:04:30||110.86||110.86||110.86||110.86|873
1631027080000|2021-09-07 15:04:40|110.92|110.88|110.92|110.86|110.94|110.9|110.9|110.86|4202
1631027100000|2021-09-07 15:05:00|110.94|110.88|110.92|110.88|110.94|110.88|110.92|110.88|22159
1631027130000|2021-09-07 15:05:30|110.94|110.9|110.86|110.8|110.96|110.9|110.86|110.8|37012
1631027140000|2021-09-07 15:05:40|110.88|110.82|110.92|110.84|110.92|110.84|110.88|110.82|10983
1631027150000|2021-09-07 15:05:50|110.9||110.92||110.92||110.9||3580
1631027160000|2021-09-07 15:06:00|||||||||25
1631027170000|2021-09-07 15:06:10|110.94|110.86|110.92|110.88|110.96|110.88|110.92|110.86|9803
1631027190000|2021-09-07 15:06:30|110.94|110.9|110.96|110.9|110.98|110.92|110.94|110.88|8000
1631027200000|2021-09-07 15:06:40|110.98|110.92|110.98|110.92|111.02|110.96|110.94|110.88|19676
1631027210000|2021-09-07 15:06:50|110.96|110.9|110.92|110.88|110.96|110.9|110.92|110.84|9314
1631027220000|2021-09-07 15:07:00|||||||||5000
1631027230000|2021-09-07 15:07:10|||||||||918
1631027240000|2021-09-07 15:07:20|110.94|110.9|110.92|110.88|110.96|110.9|110.92|110.88|9720
1631027280000|2021-09-07 15:08:00|||||||||2622
1631027290000|2021-09-07 15:08:10|||||||||11258
1631027310000|2021-09-07 15:08:30|||||||||174
1631027320000|2021-09-07 15:08:40|110.94|110.9|111|110.96|111|110.98|110.94|110.9|33170
1631027330000|2021-09-07 15:08:50|111.02|110.98|111.06|111.02|111.06|111.02|110.96|110.92|48490
1631027410000|2021-09-07 15:10:10|111.08|111.04|111.1|111.04|111.12|111.08|111.06|111.02|24747
1631027420000|2021-09-07 15:10:20|111.08|111.06|111.04|111.02|111.1|111.06|111.04|111.02|10429
1631027430000|2021-09-07 15:10:30|111.02|111|111.02|110.94|111.04|111|110.98|110.94|91820
1631027440000|2021-09-07 15:10:40|111|110.96|111|110.94|111|110.98|110.98|110.94|24953
1631027450000|2021-09-07 15:10:50|111.02|110.96|111.02|110.96|111.04|110.96|111|110.94|193
1631027460000|2021-09-07 15:11:00|111.04|110.98|111.04|110.96|111.04|110.98|111.04|110.96|9094
1631027470000|2021-09-07 15:11:10|111.06|110.98|111.02|110.98|111.06|110.98|111.02|110.98|17007
1631027480000|2021-09-07 15:11:20||111||111||111||111|0
1631027490000|2021-09-07 15:11:30|111.06|111.02|111.12|111.06|111.12|111.06|111.06|111|4736
1631027500000|2021-09-07 15:11:40|111.14||111.14||111.14||111.14||66
1631027510000|2021-09-07 15:11:50|111.16|111.08|111.18|111.1|111.2|111.1|111.16|111.08|250
1631027530000|2021-09-07 15:12:10|||||||||920
1631027550000|2021-09-07 15:12:30|111.16||111.16||111.16||111.16||0
1631027560000|2021-09-07 15:12:40|||||||||15000
1631027600000|2021-09-07 15:13:20|111.14|111.08|111.06|111.02|111.14|111.08|111.06|111.02|23339
1631027610000|2021-09-07 15:13:30||111.04||111.04||111.04||111.04|0
1631027630000|2021-09-07 15:13:50|||||||||135
1631027640000|2021-09-07 15:14:00|111.1|111.06|111.16|111.08|111.16|111.1|111.1|111.06|5407
1631027650000|2021-09-07 15:14:10|111.14||111.14||111.14||111.14||0
1631027660000|2021-09-07 15:14:20|||||||||5975
1631027690000|2021-09-07 15:14:50|111.13|111.02|111.13|111.02|111.13|111.02|111.13|111.02|126
1631027700000|2021-09-07 15:15:00|111.11|110.98|111.09|110.98|111.11|110.98|111.09|110.98|0
1631027710000|2021-09-07 15:15:10|111.07|111.02|111.07|110.98|111.07|111.02|111.07|110.96|0
1631027730000|2021-09-07 15:15:30|111.05||111.05||111.05||111.05||500
1631027740000|2021-09-07 15:15:40|111.09|111|111.09|111|111.09|111|111.09|111|22
1631027760000|2021-09-07 15:16:00||110.98||111||111||110.98|0
1631027780000|2021-09-07 15:16:20|111.07|111.02|111.13|111.02|111.13|111.02|111.07|111.02|20
1631027790000|2021-09-07 15:16:30|111.11||111.11||111.11||111.11||0
1631027800000|2021-09-07 15:16:40|111.13|111.04|111.13|111.04|111.13|111.04|111.13|111.04|0
1631027840000|2021-09-07 15:17:20|111.07|110.98|111.07|110.98|111.07|110.98|111.07|110.98|1559
1631027850000|2021-09-07 15:17:30|111.11|111.02|111.11|111.02|111.11|111.02|111.11|111.02|19172
1631027870000|2021-09-07 15:17:50|111.07|111|111.07|110.98|111.09|111|111.07|110.98|758
1631027880000|2021-09-07 15:18:00|111.05|110.96|111.07|110.96|111.07|110.96|111.03|110.92|5172
1631027890000|2021-09-07 15:18:10||110.98||110.98||110.98||110.98|0
1631027980000|2021-09-07 15:19:40|111.03|110.94|111.03|110.94|111.03|110.94|111.03|110.94|0
1631027990000|2021-09-07 15:19:50|111.01|110.96|111.05|110.94|111.05|110.96|111.01|110.94|23
1631028000000|2021-09-07 15:20:00||110.96||110.96||110.96||110.96|0
1631028010000|2021-09-07 15:20:10|111.03|110.94|111.03|110.94|111.03|110.94|111.03|110.94|0
1631028050000|2021-09-07 15:20:50|111.05|110.96|111.05|110.98|111.05|110.98|111.05|110.96|0
1631028060000|2021-09-07 15:21:00|111.07|111|111.07|111|111.07|111|111.07|111|1178
1631028080000|2021-09-07 15:21:20||110.98||110.98||110.98||110.98|0
1631028090000|2021-09-07 15:21:30||110.96||110.98||110.98||110.96|0
1631028110000|2021-09-07 15:21:50|111.09||111.07||111.09||111.07||544
1631028170000|2021-09-07 15:22:50||111||111||111||111|0
1631028190000|2021-09-07 15:23:10|111.11|111.02|111.11|111.02|111.11|111.02|111.11|111.02|0
1631028220000|2021-09-07 15:23:40|111.07|111|111.11|111.02|111.11|111.02|111.07|111|0
1631028270000|2021-09-07 15:24:30|111.09||111.09||111.09||111.09||0
1631028280000|2021-09-07 15:24:40||111||111||111||111|0
1631028290000|2021-09-07 15:24:50||111.02||111.02||111.02||111.02|228
1631028300000|2021-09-07 15:25:00|111.11|111.04|111.13|111.04|111.13|111.04|111.11|111.04|1559
1631028330000|2021-09-07 15:25:30|111.11|111.02|111.11|111.02|111.11|111.02|111.11|111.02|1
1631028360000|2021-09-07 15:26:00|111.09||111.09||111.09||111.09||0
1631028380000|2021-09-07 15:26:20|111.03|110.94|111.03|110.96|111.03|110.96|111.03|110.94|1636
1631028410000|2021-09-07 15:26:50|111.01|110.94|110.95|110.84|111.01|110.94|110.95|110.84|1092
1631028420000|2021-09-07 15:27:00||110.86||110.86||110.86||110.86|0
1631028430000|2021-09-07 15:27:10|110.97|110.88|110.97|110.88|110.97|110.88|110.97|110.88|294
1631028450000|2021-09-07 15:27:30|110.93|110.9|110.91|110.8|110.93|110.9|110.91|110.8|3437
1631028460000|2021-09-07 15:27:40|110.93|110.82|110.91|110.82|110.93|110.82|110.91|110.82|0
1631028500000|2021-09-07 15:28:20|110.89|110.8|110.87|110.8|110.89|110.8|110.87|110.8|840
1631028510000|2021-09-07 15:28:30|110.85|110.76|110.85|110.76|110.85|110.76|110.85|110.76|1265
1631028530000|2021-09-07 15:28:50|110.87|110.78|110.87|110.78|110.87|110.78|110.87|110.78|0
1631028540000|2021-09-07 15:29:00|110.91|110.82|110.93|110.84|110.93|110.84|110.89|110.82|3898
1631028550000|2021-09-07 15:29:10|110.95|110.86|110.95|110.88|110.95|110.88|110.95|110.86|889
1631028570000|2021-09-07 15:29:30|110.93|110.84|110.91|110.8|110.93|110.84|110.91|110.8|70
1631028580000|2021-09-07 15:29:40|110.93|110.84|110.91|110.84|110.93|110.84|110.91|110.84|0
1631084400000|2021-09-08 07:00:00|110.88|110.6|110.86|110.6|111.18|110.62|110.86|110.58|104420
1631084410000|2021-09-08 07:00:10|110.58|110.58|110.4|110.02|110.58|110.58|110.2|110.02|36225
1631084420000|2021-09-08 07:00:20|110.38||110.28||110.38||110.28||3572
1631084430000|2021-09-08 07:00:30|110.26||110.24||110.26||110.24||45040
1631084440000|2021-09-08 07:00:40|110.26|110.04|110.28|110.14|110.28|110.18|110.26|110.02|22656
1631084450000|2021-09-08 07:00:50||110.16||110.18||110.18||110.16|1711
1631084460000|2021-09-08 07:01:00|110.42|110.12|110.2|110.02|110.42|110.18|110.2|110.02|20108
1631084470000|2021-09-08 07:01:10|110.12||110.22||110.24||110.12||11032
1631084480000|2021-09-08 07:01:20|110.24|110.04|110.28|110.14|110.3|110.16|110.22|110.02|5798
1631084490000|2021-09-08 07:01:30|110.26|110.16|110.22|110.06|110.26|110.18|110.12|110.02|15777
1631084500000|2021-09-08 07:01:40|110.2|110.04|110.1|109.92|110.2|110.04|110.04|109.86|22289
1631084510000|2021-09-08 07:01:50|110.08|109.86|109.96|109.86|110.12|109.86|109.94|109.86|4854
1631084520000|2021-09-08 07:02:00|109.94|109.8|110.36|110.26|110.36|110.26|109.92|109.8|32278
1631084530000|2021-09-08 07:02:10|110.34|110.18|110.34|110.18|110.36|110.24|110.34|110.1|6801
1631084540000|2021-09-08 07:02:20|110.36|110.2|110.36|110.22|110.36|110.22|110.36|110.2|510
1631084550000|2021-09-08 07:02:30|||||||||18545
1631084560000|2021-09-08 07:02:40|||||||||18139
1631084570000|2021-09-08 07:02:50|110.34|110.2|110.22|110.08|110.36|110.22|110.2|110.02|9863
1631084580000|2021-09-08 07:03:00|110.32|110.1|110.28|110.12|110.36|110.34|110.24|110.04|351293
1631084590000|2021-09-08 07:03:10|110.26|110.02|110.26|110.02|110.28|110.02|110.2|110|5376
1631084600000|2021-09-08 07:03:20|110.28||110.28||110.28||110.26||10346
1631084610000|2021-09-08 07:03:30|||||||||3839
1631084620000|2021-09-08 07:03:40|||||||||297
1631084630000|2021-09-08 07:03:50|110.26|110.06|110.26|110.08|110.26|110.08|110.2|110.06|12922
1631084640000|2021-09-08 07:04:00|110.24|110.02|110.2|110.1|110.26|110.12|110.18|110.02|2301
1631084650000|2021-09-08 07:04:10|110.18||110.18||110.2||110.18||30268
1631084660000|2021-09-08 07:04:20|110.16||110.18||110.18||110.16||2971
1631084670000|2021-09-08 07:04:30|110.2|110.12|110.36|110.2|110.36|110.2|110.2|110.12|21648
1631084680000|2021-09-08 07:04:40|110.48|110.22|110.52|110.28|110.54|110.28|110.46|110.22|2434
1631084690000|2021-09-08 07:04:50|110.5|110.3|110.38|110.18|110.5|110.32|110.38|110.16|9714
1631084700000|2021-09-08 07:05:00|110.3|110.16|110.24|110.1|110.38|110.16|110.24|110.1|79
1631084710000|2021-09-08 07:05:10||110.12||110.12||110.12||110.12|0
1631084720000|2021-09-08 07:05:20|110.28|110.14|110.6|110.42|110.62|110.42|110.28|110.14|10260
1631084730000|2021-09-08 07:05:30|110.58|110.4|110.48|110.32|110.58|110.42|110.4|110.16|24584
1631084750000|2021-09-08 07:05:50|110.5|110.5|110.48|110.4|110.56|110.5|110.48|110.32|126503
1631084760000|2021-09-08 07:06:00|110.46|110.34|110.3|110.14|110.48|110.36|110.3|110.1|29411
1631084770000|2021-09-08 07:06:10||110.1||110.22||110.22||110.1|618
1631084780000|2021-09-08 07:06:20|110.32|110.24|110.46|110.3|110.48|110.3|110.32|110.24|97310
1631084790000|2021-09-08 07:06:30|110.44|110.24|110.42|110.26|110.44|110.26|110.34|110.22|1030
1631084800000|2021-09-08 07:06:40|110.4|110.22|110.38|110.22|110.4|110.24|110.38|110.16|2
1631084810000|2021-09-08 07:06:50||110.24||110.24||110.24||110.2|520
1631084820000|2021-09-08 07:07:00|110.4|110.2|110.44|110.26|110.44|110.26|110.4|110.2|5
1631084830000|2021-09-08 07:07:10|110.46|110.28|110.46|110.26|110.48|110.32|110.44|110.24|185
1631084840000|2021-09-08 07:07:20|110.48|110.32|110.56|110.42|110.62|110.5|110.46|110.32|22002
1631084850000|2021-09-08 07:07:30|110.58|110.44|110.64|110.54|110.7|110.54|110.58|110.44|4000
1631084860000|2021-09-08 07:07:40|110.66|110.56|110.72|110.66|110.76|110.66|110.66|110.56|8281
1631084870000|2021-09-08 07:07:50|110.7|110.56|110.66|110.5|110.7|110.56|110.66|110.46|6929
1631084880000|2021-09-08 07:08:00|110.64|110.42|110.64|110.5|110.66|110.52|110.54|110.36|0
1631084890000|2021-09-08 07:08:10||110.44||110.5||110.5||110.44|25
1631084900000|2021-09-08 07:08:20|110.66|110.52|110.72|110.6|110.72|110.62|110.66|110.52|4000
1631084910000|2021-09-08 07:08:30|110.7|110.52|110.76|110.7|110.76|110.7|110.7|110.52|10596
1631084920000|2021-09-08 07:08:40|110.74|110.66|110.74|110.6|110.74|110.66|110.74|110.56|90
1631084930000|2021-09-08 07:08:50|110.76|110.62|110.92|110.82|110.96|110.82|110.76|110.6|2728
1631084940000|2021-09-08 07:09:00|110.9|110.78|110.8|110.7|110.9|110.78|110.78|110.6|17588
1631084950000|2021-09-08 07:09:10||110.72||110.7||110.74||110.66|0
1631084960000|2021-09-08 07:09:20|110.78|110.66|110.92|110.76|110.94|110.76|110.78|110.66|8851
1631084970000|2021-09-08 07:09:30|110.94|110.78|111.04|110.94|111.06|110.94|110.94|110.78|892
1631084980000|2021-09-08 07:09:40|111.06|110.96|111.06|110.96|111.1|110.96|111.06|110.96|894
1631084990000|2021-09-08 07:09:50|111.08|110.98|111.14|111.02|111.18|111.02|111.08|110.94|3578
1631085000000|2021-09-08 07:10:00|111.06|111|110.92|110.78|111.06|111|110.92|110.74|56502
1631085010000|2021-09-08 07:10:10|110.9|110.76|110.76|110.62|110.9|110.76|110.74|110.56|21120
1631085020000|2021-09-08 07:10:20|110.78||110.8||110.8||110.78||0
1631085030000|2021-09-08 07:10:30|110.82|110.64|110.86|110.76|110.92|110.78|110.8|110.64|31626
1631085040000|2021-09-08 07:10:40||110.78||110.78||110.78||110.78|2114
1631085050000|2021-09-08 07:10:50|110.92|110.8|110.9|110.78|110.92|110.82|110.9|110.78|4652
1631085060000|2021-09-08 07:11:00|110.88|110.72|110.84|110.68|110.9|110.74|110.84|110.66|9999
1631085070000|2021-09-08 07:11:10|110.86|110.7|110.92|110.76|110.92|110.76|110.86|110.7|90
1631085090000|2021-09-08 07:11:30|110.9|110.72|110.9|110.72|110.92|110.74|110.86|110.7|481
1631085100000|2021-09-08 07:11:40|110.92|110.74|110.92|110.8|110.94|110.8|110.92|110.74|10027
1631085110000|2021-09-08 07:11:50||110.76||110.78||110.78||110.76|0
1631085120000|2021-09-08 07:12:00|110.9|110.74|110.88|110.74|110.9|110.76|110.86|110.68|600
1631085130000|2021-09-08 07:12:10|110.86|110.72|110.78|110.64|110.86|110.72|110.78|110.6|692
1631085140000|2021-09-08 07:12:20||110.62||110.66||110.66||110.6|0
1631085150000|2021-09-08 07:12:30|110.76|110.62|110.74|110.6|110.76|110.62|110.74|110.56|792
1631085160000|2021-09-08 07:12:40|110.76|110.62|110.8|110.66|110.8|110.66|110.76|110.62|9
1631085170000|2021-09-08 07:12:50|110.78|110.64|110.78|110.6|110.78|110.64|110.78|110.58|700
1631085180000|2021-09-08 07:13:00|110.76||110.74||110.76||110.74||0
1631085190000|2021-09-08 07:13:10||110.58||110.58||110.6||110.56|5063
1631085200000|2021-09-08 07:13:20||110.6||110.6||110.6||110.58|0
1631085210000|2021-09-08 07:13:30|110.76|110.62|110.76|110.66|110.78|110.66|110.76|110.62|900
1631085220000|2021-09-08 07:13:40|110.74|110.62|110.74|110.6|110.74|110.64|110.74|110.6|0
1631085230000|2021-09-08 07:13:50|110.76|110.62|110.76|110.62|110.78|110.64|110.76|110.6|100
1631085240000|2021-09-08 07:14:00||110.6||110.6||110.6||110.6|0
1631085260000|2021-09-08 07:14:20|110.74||110.72||110.74||110.72||0
1631085270000|2021-09-08 07:14:30|110.68|110.58|110.66|110.54|110.68|110.58|110.66|110.54|8066
1631085290000|2021-09-08 07:14:50|110.64|110.56|110.64|110.54|110.64|110.56|110.64|110.54|2000
1631085310000|2021-09-08 07:15:10|110.62|110.52|110.62|110.52|110.62|110.54|110.6|110.5|3989
1631085320000|2021-09-08 07:15:20|110.64|110.54|110.68|110.54|110.68|110.54|110.64|110.54|90
1631085330000|2021-09-08 07:15:30|110.66||110.64||110.66||110.64||0
1631085360000|2021-09-08 07:16:00|110.66|110.56|110.72|110.62|110.72|110.62|110.66|110.56|5822
1631085370000|2021-09-08 07:16:10|110.76|110.64|110.64|110.54|110.76|110.64|110.64|110.52|9811
1631085380000|2021-09-08 07:16:20||110.56||110.56||110.56||110.54|0
1631085390000|2021-09-08 07:16:30||110.54||110.54||110.54||110.54|0
1631085400000|2021-09-08 07:16:40|110.62|110.52|110.58|110.5|110.62|110.52|110.58|110.5|0
1631085410000|2021-09-08 07:16:50|||||||||1000
1631085450000|2021-09-08 07:17:30|110.64|110.52|110.56|110.5|110.64|110.54|110.56|110.5|15804
1631085460000|2021-09-08 07:17:40|110.6|110.52|110.62|110.54|110.64|110.58|110.58|110.5|12788
1631085470000|2021-09-08 07:17:50|110.68|110.56|110.88|110.74|110.9|110.74|110.66|110.56|10222
1631085480000|2021-09-08 07:18:00|110.9|110.76|110.84|110.76|110.9|110.78|110.84|110.74|898
1631085490000|2021-09-08 07:18:10|110.82|110.74|110.76|110.66|110.84|110.74|110.74|110.62|3061
1631085500000|2021-09-08 07:18:20|110.78|110.68|110.8|110.68|110.82|110.68|110.78|110.66|0
1631085510000|2021-09-08 07:18:30|110.82|110.7|110.86|110.74|110.88|110.76|110.82|110.7|0
1631085520000|2021-09-08 07:18:40|110.84|110.76|110.84|110.74|110.84|110.78|110.84|110.72|1000
1631085530000|2021-09-08 07:18:50||110.72||110.7||110.72||110.68|1870
1631085550000|2021-09-08 07:19:10|110.86|110.72|110.86|110.74|110.86|110.74|110.86|110.72|10
1631085560000|2021-09-08 07:19:20|110.88|110.76|110.94|110.84|110.96|110.84|110.88|110.76|5835
1631085570000|2021-09-08 07:19:30|110.96|110.86|110.96|110.9|110.96|110.9|110.96|110.86|0
1631085580000|2021-09-08 07:19:40|110.94|110.88|110.96|110.88|110.96|110.88|110.94|110.88|2000
1631085590000|2021-09-08 07:19:50|110.98|110.9|111.02|110.94|111.04|110.94|110.98|110.9|5835
1631085600000|2021-09-08 07:20:00|111.04|110.96|111.04|110.98|111.04|110.98|111.04|110.96|3260
1631085610000|2021-09-08 07:20:10|111.02|110.96|111.16|111.04|111.18|111.04|111|110.92|36315
1631085620000|2021-09-08 07:20:20|111.18|111.02|111.16|111.06|111.18|111.06|111.1|110.98|22763
1631085630000|2021-09-08 07:20:30|111.18|111.04|111.22|111.1|111.26|111.16|111.18|111.04|14442
1631085640000|2021-09-08 07:20:40|111.2|111.08|111.18|111.04|111.2|111.1|111.18|111.04|30630
1631085650000|2021-09-08 07:20:50|111.16|111.02|111.18|111.04|111.18|111.06|111.16|111|14500
1631085660000|2021-09-08 07:21:00|111.16|111.02|111.18|111.08|111.18|111.08|111.12|111|3823
1631085670000|2021-09-08 07:21:10|111.16||111.14||111.16||111.14||892
1631085680000|2021-09-08 07:21:20|111.16|111.1|111.16|111.08|111.18|111.1|111.16|111.08|1431
1631085700000|2021-09-08 07:21:40|111.18|111.1|111.16|111.08|111.18|111.1|111.16|111.08|2
1631085710000|2021-09-08 07:21:50|111.18|111.1|111.16|111.08|111.18|111.1|111.16|111.08|935
1631085730000|2021-09-08 07:22:10|111.18|111.1|111.14|111.06|111.18|111.1|111.14|111.06|1451
1631085770000|2021-09-08 07:22:50|111.16|111.08|111.28|111.2|111.28|111.2|111.16|111.08|2915
1631085780000|2021-09-08 07:23:00|111.26|111.18|111.22|111.16|111.26|111.2|111.2|111.16|3737
1631085790000|2021-09-08 07:23:10|111.2|111.12|111.18|111.08|111.2|111.16|111.16|111.08|8167
1631085800000|2021-09-08 07:23:20||111.06||111.06||111.06||111.06|0
1631085810000|2021-09-08 07:23:30||111.08||111.08||111.08||111.08|0
1631085820000|2021-09-08 07:23:40||111.06||111.06||111.06||111.06|0
1631085840000|2021-09-08 07:24:00|||||||||1783
1631085850000|2021-09-08 07:24:10|111.16|111.08|111.1|111.02|111.16|111.08|111.1|111.02|2256
1631085870000|2021-09-08 07:24:30|111.12|111.04|111.12|111.04|111.12|111.04|111.12|111.04|769
1631085900000|2021-09-08 07:25:00|111.1|111.02|111.04|110.94|111.12|111.04|111.04|110.94|11592
1631085920000|2021-09-08 07:25:20|111.02|110.92|110.96|110.84|111.02|110.92|110.96|110.84|2266
1631085930000|2021-09-08 07:25:30||110.86||110.84||110.86||110.84|80
1631085940000|2021-09-08 07:25:40||110.86||110.86||110.86||110.86|0
1631085950000|2021-09-08 07:25:50|110.98|110.88|111.18|111.04|111.18|111.06|110.98|110.88|2831
1631085960000|2021-09-08 07:26:00|111.16|111.02|111.08|110.98|111.16|111.04|111.08|110.98|200
1631085970000|2021-09-08 07:26:10|111.1||111.12||111.12||111.1||0
1631085980000|2021-09-08 07:26:20|111.14|111|111.16|111.04|111.16|111.04|111.14|111|0
1631085990000|2021-09-08 07:26:30|111.14|111.02|111.12|110.98|111.14|111.02|111.12|110.98|0
1631086000000|2021-09-08 07:26:40|111.1|110.96|111.06|110.94|111.1|110.96|111.06|110.92|133
1631086020000|2021-09-08 07:27:00|111.08|110.92|111.12|110.98|111.12|110.98|111.08|110.92|420
1631086030000|2021-09-08 07:27:10|111.14|111|111.16|111.04|111.18|111.1|111.14|111|260
1631086040000|2021-09-08 07:27:20|111.14|111.02|111.14|111.04|111.18|111.04|111.06|110.96|13668
1631086050000|2021-09-08 07:27:30|111.16|111.06|111.18|111.1|111.18|111.1|111.16|111.06|0
1631086060000|2021-09-08 07:27:40|111.2|111.12|111.28|111.2|111.28|111.2|111.2|111.12|10556
1631086070000|2021-09-08 07:27:50|111.32|111.22|111.28|111.2|111.38|111.24|111.28|111.14|18843
1631086080000|2021-09-08 07:28:00||111.22||111.22||111.22||111.22|0
1631086090000|2021-09-08 07:28:10|111.34|111.24|111.4|111.3|111.4|111.3|111.34|111.24|0
1631086100000|2021-09-08 07:28:20||111.32||111.32||111.32||111.32|0
1631086120000|2021-09-08 07:28:40|111.44|111.34|111.48|111.34|111.5|111.34|111.44|111.32|1623
1631086130000|2021-09-08 07:28:50|111.46|111.32|111.4|111.32|111.46|111.34|111.34|111.32|19000
1631086140000|2021-09-08 07:29:00|111.36|111.28|111.42|111.3|111.42|111.3|111.34|111.26|3468
1631086150000|2021-09-08 07:29:10|111.44|111.32|111.46|111.32|111.48|111.32|111.44|111.32|0
1631086160000|2021-09-08 07:29:20|111.44|111.3|111.46|111.3|111.48|111.3|111.42|111.3|2653
1631086170000|2021-09-08 07:29:30|111.44|111.32|111.44|111.32|111.46|111.32|111.44|111.3|8035
1631086180000|2021-09-08 07:29:40|111.42|111.3|111.4|111.3|111.42|111.3|111.4|111.3|3392
1631086190000|2021-09-08 07:29:50|111.38|111.26|111.38|111.26|111.38|111.26|111.38|111.26|179
1631086200000|2021-09-08 07:30:00|111.36|111.28|111.38|111.26|111.38|111.3|111.36|111.26|25
1631086210000|2021-09-08 07:30:10|111.36|111.28|111.36|111.24|111.38|111.28|111.36|111.22|358
1631086220000|2021-09-08 07:30:20||111.22||111.24||111.24||111.22|0
1631086230000|2021-09-08 07:30:30||111.22||111.24||111.24||111.22|0
1631086240000|2021-09-08 07:30:40|111.32|111.22|111.28|111.18|111.32|111.22|111.24|111.12|8556
1631086250000|2021-09-08 07:30:50|111.26|111.2|111.26|111.18|111.26|111.2|111.26|111.18|0
1631086260000|2021-09-08 07:31:00||111.2||111.2||111.2||111.2|0
1631086280000|2021-09-08 07:31:20|111.24|111.18|111.26|111.18|111.26|111.2|111.24|111.18|3128
1631086290000|2021-09-08 07:31:30|||||||||3477
1631086300000|2021-09-08 07:31:40|111.24||111.26||111.26||111.24||0
1631086310000|2021-09-08 07:31:50|111.24||111.26||111.26||111.24||0
1631086320000|2021-09-08 07:32:00|111.24|111.16|111.18|111.06|111.24|111.16|111.18|111.04|6451
1631086330000|2021-09-08 07:32:10|111.2|111.08|111.2|111.1|111.2|111.1|111.2|111.08|2000
1631086340000|2021-09-08 07:32:20|111.18|111.08|111.18|111.06|111.18|111.08|111.18|111.06|1223
1631086350000|2021-09-08 07:32:30|111.16||111.16||111.16||111.16||0
1631086360000|2021-09-08 07:32:40|111.14|111.04|111.08|110.94|111.14|111.04|111.08|110.94|2001
1631086370000|2021-09-08 07:32:50|111.1|110.96|111.16|111.06|111.18|111.06|111.1|110.96|0
1631086380000|2021-09-08 07:33:00|111.18||111.18||111.18||111.18||450
1631086400000|2021-09-08 07:33:20|111.2|111.08|111.26|111.14|111.28|111.16|111.2|111.08|7452
1631086410000|2021-09-08 07:33:30|111.24|111.16|111.2|111.1|111.26|111.18|111.2|111.1|0
1631086420000|2021-09-08 07:33:40||111.12||111.12||111.12||111.12|8943
1631086440000|2021-09-08 07:34:00|111.26|111.14|111.4|111.28|111.44|111.36|111.26|111.14|23507
1631086450000|2021-09-08 07:34:10|111.38|111.32|111.4|111.3|111.44|111.32|111.38|111.28|6042
1631086470000|2021-09-08 07:34:30|111.38|111.28|111.4|111.28|111.4|111.28|111.38|111.28|2113
1631086480000|2021-09-08 07:34:40|111.38|111.26|111.38|111.26|111.38|111.26|111.36|111.26|0
1631086490000|2021-09-08 07:34:50|111.4|111.28|111.4|111.28|111.4|111.28|111.4|111.28|8979
1631086500000|2021-09-08 07:35:00|111.38||111.4||111.4||111.38||3121
1631086510000|2021-09-08 07:35:10||111.3||111.28||111.3||111.28|1500
1631086520000|2021-09-08 07:35:20|111.38|111.3|111.4|111.28|111.4|111.3|111.38|111.28|0
1631086540000|2021-09-08 07:35:40|111.42|111.3|111.42|111.34|111.42|111.34|111.42|111.3|0
1631086550000|2021-09-08 07:35:50|111.44|111.44|111.44|111.4|111.5|111.46|111.44|111.38|13336
1631086560000|2021-09-08 07:36:00|111.5|111.42|111.56|111.44|111.56|111.44|111.5|111.42|32
1631086570000|2021-09-08 07:36:10|111.46|111.42|111.44|111.34|111.46|111.42|111.42|111.32|6599
1631086590000|2021-09-08 07:36:30||111.32||111.34||111.34||111.32|295
1631086600000|2021-09-08 07:36:40||111.32||111.34||111.34||111.32|300
1631086610000|2021-09-08 07:36:50|111.46|111.32|111.5|111.4|111.5|111.4|111.46|111.32|10253
1631086620000|2021-09-08 07:37:00|111.48|111.38|111.46|111.34|111.48|111.38|111.46|111.34|0
1631086630000|2021-09-08 07:37:10||111.36||111.38||111.38||111.36|0
1631086640000|2021-09-08 07:37:20|111.44|111.4|111.44|111.34|111.44|111.4|111.42|111.32|9893
1631086650000|2021-09-08 07:37:30|111.46|111.36|111.46|111.34|111.46|111.36|111.44|111.34|22217
1631086660000|2021-09-08 07:37:40|111.44|111.36|111.46|111.4|111.46|111.4|111.44|111.36|1456
1631086670000|2021-09-08 07:37:50|111.48|111.42|111.5|111.42|111.56|111.42|111.48|111.42|2558
1631086680000|2021-09-08 07:38:00|111.54|111.44|111.56|111.5|111.62|111.5|111.54|111.42|8892
1631086690000|2021-09-08 07:38:10||111.52||111.54||111.54||111.52|0
1631086700000|2021-09-08 07:38:20|||||||||2486
1631086710000|2021-09-08 07:38:30|111.6|111.56|111.72|111.6|111.72|111.6|111.6|111.56|3298
1631086720000|2021-09-08 07:38:40|111.74|111.62|111.76|111.66|111.76|111.66|111.74|111.62|1431
1631086730000|2021-09-08 07:38:50|111.78|111.68|111.8|111.7|111.8|111.7|111.78|111.68|0
1631086740000|2021-09-08 07:39:00|111.82|111.72|111.82|111.74|111.86|111.74|111.82|111.72|4000
1631086750000|2021-09-08 07:39:10||111.76||111.72||111.76||111.72|4777
1631086760000|2021-09-08 07:39:20|111.8|111.7|111.72|111.66|111.8|111.7|111.7|111.66|9373
1631086770000|2021-09-08 07:39:30|111.76|111.64|111.62|111.52|111.76|111.64|111.62|111.52|3220
1631086780000|2021-09-08 07:39:40||111.5||111.5||111.5||111.5|2603
1631086790000|2021-09-08 07:39:50||111.52||111.52||111.52||111.52|412
1631086800000|2021-09-08 07:40:00|111.64|111.58|111.62|111.54|111.74|111.6|111.62|111.54|19128
1631086820000|2021-09-08 07:40:20||111.56||111.54||111.56||111.54|943
1631086830000|2021-09-08 07:40:30|||||||||173
1631086840000|2021-09-08 07:40:40|111.66|111.56|111.68|111.6|111.68|111.6|111.66|111.56|7311
1631086850000|2021-09-08 07:40:50|111.66|111.58|111.66|111.56|111.66|111.58|111.66|111.56|0
1631086880000|2021-09-08 07:41:20||111.58||111.58||111.6||111.58|448
1631086890000|2021-09-08 07:41:30|111.64|111.56|111.64|111.58|111.64|111.58|111.64|111.56|1568
1631086900000|2021-09-08 07:41:40|111.68|111.6|111.76|111.66|111.76|111.66|111.64|111.58|1857
1631086910000|2021-09-08 07:41:50|111.74|111.64|111.76|111.66|111.76|111.66|111.72|111.64|0
1631086920000|2021-09-08 07:42:00|111.78|111.7|111.88|111.8|111.9|111.8|111.78|111.7|10472
1631086930000|2021-09-08 07:42:10|111.86|111.78|111.84|111.74|111.86|111.78|111.8|111.72|7086
1631086940000|2021-09-08 07:42:20|111.82|111.72|111.74|111.7|111.82|111.72|111.74|111.7|2110
1631086950000|2021-09-08 07:42:30|111.76|111.66|111.72|111.66|111.8|111.66|111.72|111.64|1386
1631086960000|2021-09-08 07:42:40|||||||||1354
1631086970000|2021-09-08 07:42:50|111.74|111.68|111.68|111.64|111.76|111.68|111.68|111.62|22909
1631086980000|2021-09-08 07:43:00|111.72||111.7||111.72||111.7||0
1631086990000|2021-09-08 07:43:10|111.72||111.72||111.72||111.72||0
1631087000000|2021-09-08 07:43:20|111.76|111.66|111.76|111.66|111.76|111.68|111.76|111.66|500
1631087010000|2021-09-08 07:43:30|111.74|111.64|111.72|111.64|111.74|111.64|111.72|111.64|38
1631087020000|2021-09-08 07:43:40|111.76|111.66|111.74|111.66|111.76|111.66|111.74|111.66|3
1631087030000|2021-09-08 07:43:50|111.76|111.68|111.8|111.7|111.8|111.7|111.76|111.68|2417
1631087040000|2021-09-08 07:44:00|111.82|111.68|111.72|111.66|111.82|111.68|111.72|111.66|7088
1631087050000|2021-09-08 07:44:10||111.64||111.64||111.64||111.6|2257
1631087070000|2021-09-08 07:44:30|111.76|111.66|111.76|111.64|111.76|111.66|111.76|111.64|0
1631087080000|2021-09-08 07:44:40||111.66||111.66||111.66||111.66|0
1631087090000|2021-09-08 07:44:50|111.74|111.68|111.76|111.66|111.8|111.7|111.74|111.66|1700
1631087100000|2021-09-08 07:45:00|111.74|111.64|111.7|111.6|111.74|111.64|111.66|111.58|13324
1631087110000|2021-09-08 07:45:10|111.68||111.68||111.7||111.68||1
1631087120000|2021-09-08 07:45:20|111.7||111.68||111.7||111.68||0
1631087130000|2021-09-08 07:45:30|111.66|111.58|111.4|111.34|111.66|111.6|111.4|111.34|19369
1631087140000|2021-09-08 07:45:40||111.32||111.28||111.32||111.26|913
1631087150000|2021-09-08 07:45:50|111.38|111.3|111.36|111.26|111.38|111.3|111.36|111.24|0
1631087160000|2021-09-08 07:46:00|111.34|111.22|111.28|111.22|111.34|111.24|111.28|111.18|0
1631087170000|2021-09-08 07:46:10|111.26|111.18|111.22|111.14|111.26|111.18|111.22|111.1|3672
1631087180000|2021-09-08 07:46:20|111.24|111.12|111.3|111.2|111.3|111.26|111.24|111.12|8594
1631087190000|2021-09-08 07:46:30|111.28|111.22|111.38|111.28|111.38|111.3|111.28|111.2|1439
1631087200000|2021-09-08 07:46:40|111.4|111.3|111.4|111.32|111.4|111.32|111.4|111.3|0
1631087210000|2021-09-08 07:46:50|111.38|111.3|111.32|111.24|111.38|111.3|111.3|111.22|3115
1631087220000|2021-09-08 07:47:00|111.3|111.22|111.32|111.22|111.32|111.24|111.24|111.16|21593
1631087230000|2021-09-08 07:47:10|111.34|111.24|111.28|111.2|111.36|111.24|111.28|111.2|1500
1631087240000|2021-09-08 07:47:20|111.26|111.18|111.28|111.18|111.28|111.18|111.24|111.18|0
1631087250000|2021-09-08 07:47:30||111.2||111.2||111.2||111.2|0
1631087260000|2021-09-08 07:47:40|111.32|111.22|111.32|111.22|111.32|111.22|111.32|111.22|1
1631087270000|2021-09-08 07:47:50|||||||||5000
1631087280000|2021-09-08 07:48:00|111.36|111.24|111.4|111.3|111.4|111.3|111.36|111.24|21518
1631087290000|2021-09-08 07:48:10|111.42||111.4||111.42||111.4||1990
1631087300000|2021-09-08 07:48:20|111.42|111.32|111.48|111.4|111.48|111.4|111.42|111.32|13395
1631087310000|2021-09-08 07:48:30||111.38||111.4||111.4||111.38|0
1631087320000|2021-09-08 07:48:40|111.5|111.42|111.5|111.42|111.56|111.46|111.42|111.36|18114
1631087330000|2021-09-08 07:48:50|111.52|111.44|111.5|111.42|111.52|111.44|111.5|111.42|17957
1631087340000|2021-09-08 07:49:00|111.52|111.44|111.48|111.42|111.52|111.44|111.46|111.42|1500
1631087350000|2021-09-08 07:49:10|111.46|111.38|111.46|111.4|111.46|111.4|111.4|111.34|5029
1631087360000|2021-09-08 07:49:20|111.44|111.38|111.46|111.38|111.46|111.38|111.42|111.38|995
1631087370000|2021-09-08 07:49:30|111.44|111.34|111.36|111.28|111.46|111.34|111.34|111.28|203
1631087380000|2021-09-08 07:49:40|111.38|111.3|111.38|111.3|111.46|111.36|111.38|111.3|8930
1631087390000|2021-09-08 07:49:50|111.42|111.32|111.42|111.34|111.46|111.38|111.38|111.32|10766
1631087400000|2021-09-08 07:50:00|111.4||111.4||111.4||111.4||200
1631087410000|2021-09-08 07:50:10|111.38|111.32|111.4|111.34|111.42|111.34|111.38|111.32|8038
1631087430000|2021-09-08 07:50:30|||||||||3591
1631087440000|2021-09-08 07:50:40|111.44|111.36|111.4|111.34|111.46|111.4|111.38|111.34|2875
1631087450000|2021-09-08 07:50:50|111.42|111.36|111.34|111.28|111.46|111.38|111.34|111.28|9917
1631087460000|2021-09-08 07:51:00|111.32|111.26|111.34|111.3|111.34|111.3|111.3|111.24|449
1631087470000|2021-09-08 07:51:10|111.38|111.32|111.36|111.3|111.4|111.32|111.32|111.26|14308
1631087490000|2021-09-08 07:51:30|||||||||14500
1631087510000|2021-09-08 07:51:50|111.34|111.32|111.32|111.26|111.36|111.32|111.3|111.26|28163
1631087520000|2021-09-08 07:52:00|111.34|111.28|111.34|111.3|111.36|111.32|111.32|111.26|11218
1631087530000|2021-09-08 07:52:10|111.32|111.28|111.34|111.28|111.36|111.28|111.32|111.28|1600
1631087540000|2021-09-08 07:52:20|111.36|111.3|111.38|111.3|111.38|111.3|111.36|111.3|0
1631087550000|2021-09-08 07:52:30|||||||||5
1631087570000|2021-09-08 07:52:50|111.36|111.28|111.34|111.28|111.36|111.28|111.3|111.26|4991
1631087580000|2021-09-08 07:53:00|111.36|111.3|111.34|111.28|111.36|111.3|111.34|111.28|0
1631087590000|2021-09-08 07:53:10|111.36|111.3|111.38|111.32|111.38|111.32|111.36|111.28|500
1631087600000|2021-09-08 07:53:20|111.4|111.34|111.4|111.36|111.4|111.36|111.4|111.34|0
1631087610000|2021-09-08 07:53:30|111.42|111.38|111.46|111.4|111.48|111.4|111.38|111.3|32459
1631087620000|2021-09-08 07:53:40|111.48|111.42|111.46|111.42|111.48|111.42|111.46|111.4|13214
1631087630000|2021-09-08 07:53:50|111.48|111.44|111.56|111.48|111.56|111.5|111.48|111.44|11478
1631087640000|2021-09-08 07:54:00||111.5||111.48||111.5||111.48|25000
1631087660000|2021-09-08 07:54:20||111.5||111.5||111.5||111.5|20
1631087670000|2021-09-08 07:54:30||111.48||111.48||111.48||111.48|0
1631087680000|2021-09-08 07:54:40||111.5||111.48||111.5||111.48|0
1631087690000|2021-09-08 07:54:50||111.5||111.5||111.5||111.5|189
1631087700000|2021-09-08 07:55:00|111.54|111.52|111.56|111.5|111.56|111.54|111.54|111.5|16200
1631087710000|2021-09-08 07:55:10|111.54|111.52|111.56|111.5|111.56|111.52|111.54|111.5|0
1631087720000|2021-09-08 07:55:20|111.58|111.52|111.62|111.58|111.62|111.58|111.58|111.52|2725
1631087730000|2021-09-08 07:55:30|111.6|111.56|111.7|111.6|111.7|111.6|111.6|111.56|8193
1631087740000|2021-09-08 07:55:40|111.68||111.68||111.68||111.68||0
1631087780000|2021-09-08 07:56:20|111.66|111.58|111.62|111.52|111.66|111.58|111.6|111.52|2051
1631087790000|2021-09-08 07:56:30|111.64|111.54|111.66|111.6|111.66|111.6|111.64|111.54|100
1631087800000|2021-09-08 07:56:40|111.64|111.58|111.66|111.6|111.66|111.6|111.64|111.58|0
1631087810000|2021-09-08 07:56:50|111.64|111.58|111.58|111.48|111.64|111.58|111.56|111.46|7158
1631087820000|2021-09-08 07:57:00|111.56|111.46|111.54|111.46|111.56|111.46|111.54|111.46|0
1631087830000|2021-09-08 07:57:10|111.52|111.42|111.58|111.5|111.58|111.5|111.48|111.4|4089
1631087840000|2021-09-08 07:57:20|111.6|111.52|111.6|111.5|111.62|111.54|111.6|111.5|0
1631087850000|2021-09-08 07:57:30|111.62|111.52|111.64|111.54|111.64|111.54|111.62|111.52|4457
1631087860000|2021-09-08 07:57:40|111.62|111.52|111.62|111.52|111.62|111.54|111.62|111.52|0
1631087870000|2021-09-08 07:57:50|111.64|111.54|111.64|111.56|111.64|111.56|111.62|111.54|0
1631087880000|2021-09-08 07:58:00|111.62|111.54|111.64|111.58|111.64|111.58|111.62|111.54|0
1631087890000|2021-09-08 07:58:10||111.6||111.6||111.6||111.6|0
1631087900000|2021-09-08 07:58:20|111.62|111.58|111.64|111.58|111.64|111.6|111.62|111.58|1503
1631087910000|2021-09-08 07:58:30|111.62|111.56|111.62|111.52|111.62|111.56|111.62|111.52|423
1631087920000|2021-09-08 07:58:40|111.6|111.5|111.5|111.42|111.6|111.5|111.5|111.42|1001
1631087930000|2021-09-08 07:58:50|111.52||111.5||111.52||111.5||40000
1631087950000|2021-09-08 07:59:10|111.48|111.4|111.5|111.44|111.52|111.46|111.46|111.4|2464
1631087970000|2021-09-08 07:59:30|111.48|111.46|111.56|111.48|111.58|111.5|111.48|111.46|1068
1631087980000|2021-09-08 07:59:40|111.54|111.46|111.58|111.5|111.58|111.5|111.54|111.46|0
1631087990000|2021-09-08 07:59:50|111.6|111.52|111.62|111.54|111.64|111.54|111.6|111.52|0
1631088000000|2021-09-08 08:00:00|111.64|111.52|111.48|111.38|111.64|111.52|111.48|111.38|924
1631088010000|2021-09-08 08:00:10|111.5|111.4|111.52|111.42|111.56|111.48|111.5|111.4|11314
1631088020000|2021-09-08 08:00:20|111.5||111.5||111.52||111.5||0
1631088030000|2021-09-08 08:00:30|111.52|111.44|111.56|111.46|111.56|111.46|111.52|111.44|0
1631088040000|2021-09-08 08:00:40|111.54|111.44|111.5|111.42|111.54|111.46|111.5|111.42|0
1631088050000|2021-09-08 08:00:50|111.48|111.4|111.44|111.38|111.48|111.4|111.42|111.38|1713
1631088060000|2021-09-08 08:01:00|111.42|111.36|111.38|111.32|111.42|111.36|111.38|111.32|11369
1631088070000|2021-09-08 08:01:10|111.36|111.3|111.32|111.26|111.36|111.3|111.32|111.24|7864
1631088080000|2021-09-08 08:01:20|111.28|111.24|111.32|111.26|111.32|111.26|111.26|111.2|2112
1631088090000|2021-09-08 08:01:30|111.3|111.24|111.3|111.22|111.3|111.26|111.28|111.2|5460
1631088100000|2021-09-08 08:01:40|111.32|111.24|111.32|111.24|111.32|111.26|111.3|111.24|0
1631088110000|2021-09-08 08:01:50|111.3|111.26|111.3|111.24|111.32|111.28|111.3|111.22|5819
1631088120000|2021-09-08 08:02:00|111.28|111.2|111.26|111.2|111.28|111.2|111.26|111.2|927
1631088130000|2021-09-08 08:02:10|111.3|111.22|111.3|111.2|111.3|111.22|111.3|111.2|669
1631088140000|2021-09-08 08:02:20||111.22||111.2||111.22||111.2|0
1631088150000|2021-09-08 08:02:30||111.22||111.2||111.22||111.2|0
1631088160000|2021-09-08 08:02:40||111.22||111.22||111.22||111.22|0
1631088170000|2021-09-08 08:02:50|111.32|111.26|111.36|111.3|111.42|111.34|111.32|111.26|34471
1631088180000|2021-09-08 08:03:00||111.32||111.32||111.32||111.32|100
1631088190000|2021-09-08 08:03:10|111.42|111.34|111.46|111.36|111.46|111.36|111.4|111.34|14
1631088200000|2021-09-08 08:03:20|111.44||111.44||111.44||111.44||0
1631088210000|2021-09-08 08:03:30|111.46|111.38|111.54|111.48|111.54|111.48|111.46|111.38|13536
1631088220000|2021-09-08 08:03:40|111.56|111.5|111.6|111.52|111.6|111.52|111.56|111.5|8848
1631088230000|2021-09-08 08:03:50||111.54||111.52||111.54||111.52|0
1631088240000|2021-09-08 08:04:00|111.58|111.5|111.54|111.48|111.58|111.5|111.54|111.46|1987
1631088250000|2021-09-08 08:04:10|111.56|111.5|111.64|111.56|111.66|111.56|111.56|111.5|3810
1631088260000|2021-09-08 08:04:20||111.58||111.58||111.58||111.56|0
1631088270000|2021-09-08 08:04:30||111.6||111.6||111.6||111.58|0
1631088280000|2021-09-08 08:04:40|111.62|111.58|111.6|111.52|111.62|111.58|111.6|111.52|18875
1631088290000|2021-09-08 08:04:50|111.58|111.56|111.58|111.48|111.58|111.56|111.58|111.48|1413
1631088300000|2021-09-08 08:05:00|111.6|111.5|111.58|111.48|111.6|111.56|111.58|111.48|1288
1631088310000|2021-09-08 08:05:10|111.56||111.54||111.56||111.54||0
1631088320000|2021-09-08 08:05:20|111.52|111.44|111.58|111.5|111.6|111.5|111.5|111.44|5846
1631088330000|2021-09-08 08:05:30|111.56|111.52|111.58|111.52|111.58|111.52|111.56|111.52|0
1631088340000|2021-09-08 08:05:40|111.56|111.5|111.6|111.52|111.6|111.52|111.56|111.5|0
1631088350000|2021-09-08 08:05:50|111.58|111.54|111.56|111.5|111.6|111.54|111.54|111.5|4604
1631088360000|2021-09-08 08:06:00|111.58|111.52|111.56|111.5|111.58|111.52|111.56|111.5|0
1631088370000|2021-09-08 08:06:10|111.54|111.48|111.54|111.44|111.56|111.48|111.46|111.4|10516
1631088390000|2021-09-08 08:06:30|111.52|111.46|111.48|111.44|111.52|111.46|111.46|111.4|4215
1631088400000|2021-09-08 08:06:40|111.5|111.42|111.5|111.42|111.5|111.42|111.46|111.4|2407
1631088410000|2021-09-08 08:06:50|111.46|111.4|111.46|111.4|111.5|111.42|111.46|111.4|0
1631088420000|2021-09-08 08:07:00|111.44|111.38|111.42|111.36|111.44|111.38|111.42|111.36|0
1631088430000|2021-09-08 08:07:10|||||||||6000
1631088440000|2021-09-08 08:07:20|111.46|111.38|111.5|111.4|111.5|111.42|111.46|111.38|10
1631088460000|2021-09-08 08:07:40||111.42||111.4||111.42||111.4|500
1631088470000|2021-09-08 08:07:50|111.48||111.46||111.48||111.46||0
1631088480000|2021-09-08 08:08:00|111.44|111.36|111.46|111.36|111.46|111.38|111.42|111.36|461
1631088490000|2021-09-08 08:08:10|111.44|111.34|111.4|111.32|111.46|111.36|111.38|111.28|11103
1631088510000|2021-09-08 08:08:30|111.38|111.3|111.32|111.24|111.4|111.32|111.3|111.22|9158
1631088520000|2021-09-08 08:08:40|111.36|111.26|111.32|111.22|111.36|111.26|111.32|111.22|0
1631088530000|2021-09-08 08:08:50|111.3||111.28||111.3||111.26||1017
1631088540000|2021-09-08 08:09:00|111.26||111.26||111.26||111.26||0
1631088550000|2021-09-08 08:09:10|111.32|111.24|111.3|111.24|111.32|111.24|111.28|111.22|56
1631088560000|2021-09-08 08:09:20|111.28|111.22|111.3|111.24|111.3|111.24|111.28|111.22|0
1631088570000|2021-09-08 08:09:30|111.34|111.26|111.44|111.36|111.44|111.36|111.34|111.26|10074
1631088580000|2021-09-08 08:09:40|111.42|111.34|111.42|111.32|111.42|111.34|111.4|111.32|2000
1631088590000|2021-09-08 08:09:50|111.4||111.4||111.4||111.4||1
1631088600000|2021-09-08 08:10:00|111.42|111.34|111.26|111.16|111.42|111.34|111.26|111.14|3874
1631088610000|2021-09-08 08:10:10|111.24|111.14|111.22|111.12|111.24|111.14|111.22|111.12|2000
1631088620000|2021-09-08 08:10:20|111.2|111.1|111.14|111.04|111.2|111.1|111.14|111.04|5216
1631088630000|2021-09-08 08:10:30|111.12|111.02|111.18|111.1|111.18|111.12|111.1|111.02|0
1631088640000|2021-09-08 08:10:40|111.2|111.12|111.18|111.12|111.2|111.12|111.18|111.1|0
1631088650000|2021-09-08 08:10:50|111.2|111.14|111.22|111.12|111.22|111.14|111.2|111.12|859
1631088660000|2021-09-08 08:11:00|111.24|111.14|111.24|111.14|111.24|111.14|111.24|111.14|0
1631088670000|2021-09-08 08:11:10|111.22|111.16|111.26|111.2|111.3|111.24|111.22|111.16|8301
1631088680000|2021-09-08 08:11:20|111.24|111.18|111.12|111.04|111.24|111.18|111.12|111.04|6451
1631088690000|2021-09-08 08:11:30|111.1|111.02|111.1|111.02|111.1|111.06|111.1|111|307
1631088700000|2021-09-08 08:11:40||111.04||111.02||111.06||111.02|0
1631088710000|2021-09-08 08:11:50|||||||||7231
1631088720000|2021-09-08 08:12:00|111.08|111.04|111.12|111.04|111.12|111.06|111.08|111.04|1939
1631088730000|2021-09-08 08:12:10|111.16|111.06|111.16|111.08|111.18|111.1|111.16|111.06|552
1631088740000|2021-09-08 08:12:20|111.18|111.06|111.1|111.02|111.18|111.06|111.08|111.02|3842
1631088750000|2021-09-08 08:12:30|111.08|111|111.08|111|111.08|111.02|111.06|111|2282
1631088760000|2021-09-08 08:12:40||111.02||111||111.02||111|0
1631088780000|2021-09-08 08:13:00|111.1|111.02|111.12|111.02|111.12|111.04|111.1|111.02|0
1631088790000|2021-09-08 08:13:10|111.1|111.04|111.1|111.02|111.1|111.06|111.1|111.02|0
1631088810000|2021-09-08 08:13:30|111.08||111.08||111.08||111.08||1800
1631088830000|2021-09-08 08:13:50|111.06|111|111.08|111|111.08|111|111.02|110.98|11299
1631088840000|2021-09-08 08:14:00|111.06|111.02|110.88|110.8|111.06|111.02|110.82|110.74|15597
1631088850000|2021-09-08 08:14:10|110.86|110.82|110.88|110.8|110.88|110.82|110.84|110.8|3222
1631088860000|2021-09-08 08:14:20||110.82||110.82||110.82||110.82|0
1631088870000|2021-09-08 08:14:30|110.92|110.84|110.94|110.84|110.94|110.86|110.9|110.84|2447
1631088880000|2021-09-08 08:14:40|110.92|110.82|110.86|110.76|110.92|110.82|110.86|110.76|2840
1631088890000|2021-09-08 08:14:50|110.84|110.78|110.74|110.66|110.84|110.78|110.74|110.66|10902
1631088900000|2021-09-08 08:15:00|110.78|110.68|110.76|110.7|110.78|110.72|110.76|110.68|0
1631088910000|2021-09-08 08:15:10||110.68||110.7||110.7||110.68|0
1631088930000|2021-09-08 08:15:30||110.72||110.74||110.74||110.72|600
1631088940000|2021-09-08 08:15:40|110.8|110.76|110.78|110.7|110.8|110.76|110.76|110.7|4280
1631088950000|2021-09-08 08:15:50|110.8|110.72|110.8|110.74|110.8|110.74|110.78|110.7|0
1631088960000|2021-09-08 08:16:00|110.78|110.72|110.74|110.66|110.8|110.72|110.7|110.62|12127
1631088970000|2021-09-08 08:16:10|110.72|110.64|110.7|110.62|110.72|110.64|110.7|110.6|2426
1631088990000|2021-09-08 08:16:30|||||||||2000
1631089040000|2021-09-08 08:17:20|110.68|110.6|110.62|110.52|110.68|110.62|110.62|110.52|9119
1631089050000|2021-09-08 08:17:30|110.6|110.54|110.58|110.52|110.6|110.54|110.58|110.52|5045
1631089060000|2021-09-08 08:17:40|110.56|110.5|110.54|110.46|110.56|110.5|110.5|110.44|69495
1631089070000|2021-09-08 08:17:50|110.52||110.52||110.52||110.52||0
1631089080000|2021-09-08 08:18:00|110.54|110.48|110.66|110.6|110.66|110.6|110.52|110.48|11559
1631089090000|2021-09-08 08:18:10|110.7|110.62|110.66|110.6|110.7|110.62|110.66|110.6|1500
1631089110000|2021-09-08 08:18:30|110.64|110.58|110.5|110.42|110.64|110.58|110.5|110.42|7406
1631089120000|2021-09-08 08:18:40|110.48|110.44|110.48|110.42|110.5|110.44|110.48|110.42|500
1631089130000|2021-09-08 08:18:50|110.5|110.4|110.44|110.36|110.5|110.4|110.44|110.36|2788
1631089140000|2021-09-08 08:19:00|110.42|110.38|110.44|110.36|110.44|110.38|110.4|110.32|3601
1631089150000|2021-09-08 08:19:10|110.42|110.38|110.44|110.36|110.44|110.38|110.4|110.3|2662
1631089160000|2021-09-08 08:19:20||110.34||110.36||110.36||110.34|0
1631089170000|2021-09-08 08:19:30|||||||||305
1631089190000|2021-09-08 08:19:50|110.42|110.34|110.34|110.28|110.42|110.34|110.34|110.28|4362
1631089200000|2021-09-08 08:20:00|110.32|110.26|110.32|110.26|110.32|110.26|110.32|110.22|20513
1631089210000|2021-09-08 08:20:10|110.3|110.24|110.3|110.22|110.3|110.26|110.3|110.2|5019
1631089220000|2021-09-08 08:20:20||110.24||110.22||110.24||110.22|0
1631089230000|2021-09-08 08:20:30|||||||||4506
1631089240000|2021-09-08 08:20:40|110.28|110.2|110.26|110.16|110.28|110.2|110.22|110.12|3940
1631089250000|2021-09-08 08:20:50|110.3|110.18|110.4|110.3|110.4|110.32|110.3|110.18|3493
1631089260000|2021-09-08 08:21:00||110.28||110.3||110.3||110.28|0
1631089270000|2021-09-08 08:21:10|110.38|110.28|110.32|110.24|110.38|110.28|110.32|110.22|2042
1631089280000|2021-09-08 08:21:20|110.34|110.26|110.28|110.18|110.34|110.26|110.28|110.18|1413
1631089290000|2021-09-08 08:21:30|110.3|110.2|110.32|110.22|110.32|110.22|110.3|110.2|0
1631089300000|2021-09-08 08:21:40|110.34|110.24|110.36|110.26|110.36|110.26|110.34|110.24|57
1631089310000|2021-09-08 08:21:50|110.34|110.28|110.4|110.3|110.4|110.3|110.34|110.24|3428
1631089320000|2021-09-08 08:22:00|110.44|110.32|110.44|110.36|110.44|110.36|110.44|110.3|0
1631089330000|2021-09-08 08:22:10||110.34||110.34||110.36||110.32|0
1631089340000|2021-09-08 08:22:20||110.32||110.36||110.36||110.32|2640
1631089350000|2021-09-08 08:22:30|110.46|110.34|110.34|110.26|110.46|110.34|110.34|110.26|12891
1631089360000|2021-09-08 08:22:40|110.36|110.28|110.4|110.3|110.4|110.3|110.36|110.28|264
1631089370000|2021-09-08 08:22:50|110.42|110.32|110.44|110.34|110.44|110.34|110.42|110.32|0
1631089390000|2021-09-08 08:23:10|110.42|110.32|110.38|110.28|110.42|110.32|110.38|110.28|6198
1631089400000|2021-09-08 08:23:20|110.4|110.3|110.44|110.4|110.44|110.4|110.38|110.3|17301
1631089410000|2021-09-08 08:23:30|110.48|110.42|110.52|110.46|110.52|110.46|110.48|110.42|8185
1631089420000|2021-09-08 08:23:40|110.5|110.44|110.36|110.28|110.5|110.44|110.36|110.28|18223
1631089430000|2021-09-08 08:23:50|110.34|110.3|110.34|110.28|110.34|110.3|110.34|110.26|1400
1631089440000|2021-09-08 08:24:00|110.32|110.26|110.3|110.22|110.32|110.28|110.28|110.22|2405
1631089450000|2021-09-08 08:24:10|110.34|110.24|110.36|110.3|110.42|110.34|110.32|110.24|30152
1631089460000|2021-09-08 08:24:20|110.38|110.32|110.3|110.22|110.38|110.34|110.3|110.22|11119
1631089470000|2021-09-08 08:24:30|110.34|110.24|110.32|110.22|110.34|110.28|110.32|110.22|0
1631089480000|2021-09-08 08:24:40|110.3||110.3||110.3||110.3||2245
1631089490000|2021-09-08 08:24:50|110.34|110.24|110.34|110.26|110.34|110.26|110.34|110.24|1798
1631089500000|2021-09-08 08:25:00||110.24||110.22||110.24||110.22|0
1631089510000|2021-09-08 08:25:10|110.32|110.2|110.32|110.22|110.34|110.26|110.26|110.18|14355
1631089520000|2021-09-08 08:25:20|110.3|110.2|110.26|110.18|110.32|110.26|110.26|110.18|8502
1631089530000|2021-09-08 08:25:30|110.3|110.2|110.38|110.28|110.38|110.3|110.3|110.2|18948
1631089540000|2021-09-08 08:25:40|110.4|110.3|110.38|110.34|110.46|110.38|110.38|110.3|35644
1631089550000|2021-09-08 08:25:50|110.4|110.36|110.3|110.22|110.42|110.38|110.3|110.22|29029
1631089560000|2021-09-08 08:26:00|110.32|110.24|110.42|110.32|110.42|110.34|110.32|110.24|20539
1631089570000|2021-09-08 08:26:10|110.44|110.34|110.44|110.38|110.56|110.4|110.42|110.34|91751
1631089580000|2021-09-08 08:26:20||110.36||110.38||110.38||110.36|2000
1631089590000|2021-09-08 08:26:30|||||||||673
1631089600000|2021-09-08 08:26:40|110.46|110.4|110.56|110.48|110.58|110.48|110.46|110.4|5104
1631089610000|2021-09-08 08:26:50|110.58|110.5|110.6|110.5|110.6|110.5|110.58|110.5|1075
1631089620000|2021-09-08 08:27:00|110.62|110.52|110.62|110.52|110.64|110.54|110.62|110.52|3443
1631089630000|2021-09-08 08:27:10|110.64|110.54|110.6|110.52|110.7|110.62|110.56|110.52|28411
1631089640000|2021-09-08 08:27:20|110.58|110.5|110.56|110.48|110.58|110.52|110.54|110.48|3694
1631089650000|2021-09-08 08:27:30|110.54|110.46|110.48|110.38|110.54|110.46|110.48|110.38|7007
1631089660000|2021-09-08 08:27:40|110.52|110.4|110.54|110.46|110.54|110.48|110.52|110.4|1668
1631089670000|2021-09-08 08:27:50|110.52|110.44|110.48|110.4|110.52|110.44|110.48|110.4|0
1631089680000|2021-09-08 08:28:00||110.38||110.38||110.38||110.38|0
1631089690000|2021-09-08 08:28:10|110.5|110.4|110.48|110.38|110.5|110.42|110.48|110.36|226
1631089700000|2021-09-08 08:28:20|110.46|110.36|110.48|110.4|110.48|110.4|110.44|110.34|90320
1631089710000|2021-09-08 08:28:30||110.38||110.38||110.4||110.38|9009
1631089720000|2021-09-08 08:28:40|110.5|110.4|110.5|110.42|110.5|110.44|110.48|110.4|9681
1631089730000|2021-09-08 08:28:50|||||||||3669
1631089740000|2021-09-08 08:29:00|||||||||800
1631089750000|2021-09-08 08:29:10|110.48|110.4|110.64|110.56|110.64|110.56|110.44|110.38|26427
1631089760000|2021-09-08 08:29:20|110.62|110.54|110.6|110.5|110.62|110.54|110.6|110.5|0
1631089770000|2021-09-08 08:29:30|110.58|110.48|110.56|110.46|110.58|110.48|110.52|110.44|9180
1631089780000|2021-09-08 08:29:40|110.58|110.48|110.56|110.5|110.58|110.5|110.56|110.48|0
1631089790000|2021-09-08 08:29:50|110.58|110.48|110.6|110.52|110.64|110.56|110.48|110.46|53500
1631089800000|2021-09-08 08:30:00|110.58|110.5|110.66|110.58|110.72|110.7|110.56|110.5|23956
1631089810000|2021-09-08 08:30:10|110.64|110.56|110.58|110.48|110.64|110.56|110.56|110.48|1952
1631089820000|2021-09-08 08:30:20|110.56|110.46|110.52|110.46|110.56|110.46|110.52|110.44|4079
1631089830000|2021-09-08 08:30:30||110.48||110.46||110.48||110.46|47
1631089840000|2021-09-08 08:30:40||110.48||110.46||110.48||110.46|210
1631089850000|2021-09-08 08:30:50|110.5|110.44|110.46|110.4|110.5|110.44|110.46|110.4|3475
1631089860000|2021-09-08 08:31:00|110.5|110.42|110.46|110.38|110.52|110.46|110.46|110.38|2691
1631089870000|2021-09-08 08:31:10|110.48|110.4|110.44|110.36|110.48|110.4|110.44|110.36|4264
1631089880000|2021-09-08 08:31:20|110.46|110.38|110.46|110.4|110.5|110.44|110.46|110.38|1505
1631089890000|2021-09-08 08:31:30|110.5|110.42|110.5|110.42|110.5|110.42|110.5|110.42|0
1631089900000|2021-09-08 08:31:40||110.4||110.38||110.4||110.38|0
1631089910000|2021-09-08 08:31:50|110.54|110.4|110.52|110.44|110.54|110.48|110.52|110.4|2411
1631089920000|2021-09-08 08:32:00|110.54|110.46|110.52|110.46|110.54|110.46|110.52|110.44|1000
1631089930000|2021-09-08 08:32:10|110.54|110.48|110.58|110.5|110.58|110.5|110.54|110.48|2765
1631089940000|2021-09-08 08:32:20|110.6|110.52|110.58|110.5|110.6|110.54|110.58|110.5|68085
1631089950000|2021-09-08 08:32:30|110.6|110.52|110.58|110.5|110.62|110.54|110.58|110.5|13321
1631089960000|2021-09-08 08:32:40|110.6|110.52|110.58|110.5|110.62|110.54|110.56|110.5|4997
1631089970000|2021-09-08 08:32:50|||||||||5932
1631089980000|2021-09-08 08:33:00|110.56|110.48|110.52|110.48|110.56|110.5|110.5|110.46|9127
1631089990000|2021-09-08 08:33:10|110.54|110.5|110.58|110.5|110.58|110.52|110.54|110.5|3525
1631090000000|2021-09-08 08:33:20||110.48||110.48||110.5||110.48|0
1631090010000|2021-09-08 08:33:30|110.6|110.5|110.62|110.54|110.66|110.6|110.6|110.5|0
1631090020000|2021-09-08 08:33:40|110.64|110.56|110.64|110.54|110.64|110.56|110.62|110.54|0
1631090030000|2021-09-08 08:33:50|110.62|110.52|110.54|110.48|110.62|110.54|110.54|110.48|10627
1631090040000|2021-09-08 08:34:00|110.56|110.5|110.56|110.48|110.56|110.5|110.54|110.48|1635
1631090050000|2021-09-08 08:34:10|110.58|110.5|110.6|110.54|110.6|110.54|110.58|110.5|35420
1631090060000|2021-09-08 08:34:20|||||||||2250
1631090070000|2021-09-08 08:34:30|110.62|110.56|110.62|110.56|110.64|110.58|110.62|110.54|3537
1631090080000|2021-09-08 08:34:40|110.64|110.54|110.64|110.58|110.68|110.58|110.6|110.52|14896
1631090090000|2021-09-08 08:34:50|110.66|110.6|110.72|110.64|110.74|110.66|110.64|110.6|13309
1631090100000|2021-09-08 08:35:00|110.7|110.62|110.72|110.64|110.74|110.66|110.7|110.62|0
1631090110000|2021-09-08 08:35:10|110.7|110.62|110.7|110.62|110.7|110.62|110.7|110.62|262
1631090120000|2021-09-08 08:35:20|110.68|110.6|110.68|110.6|110.68|110.62|110.62|110.56|8443
1631090130000|2021-09-08 08:35:30|110.7|110.62|110.72|110.66|110.72|110.66|110.7|110.62|870
1631090140000|2021-09-08 08:35:40|110.74|110.68|110.78|110.7|110.78|110.7|110.74|110.68|2000
1631090150000|2021-09-08 08:35:50|110.76|110.68|110.72|110.66|110.76|110.68|110.7|110.64|12331
1631090160000|2021-09-08 08:36:00|110.7|110.64|110.84|110.76|110.86|110.76|110.68|110.62|17640
1631090170000|2021-09-08 08:36:10||110.78||110.78||110.78||110.78|6010
1631090180000|2021-09-08 08:36:20|110.88|110.8|110.88|110.8|110.88|110.8|110.88|110.8|0
1631090200000|2021-09-08 08:36:40|110.9|110.82|110.9|110.82|110.92|110.82|110.9|110.82|204
1631090210000|2021-09-08 08:36:50|110.94|110.8|110.86|110.8|110.94|110.82|110.86|110.78|6633
1631090220000|2021-09-08 08:37:00|110.84|110.78|110.86|110.76|110.86|110.78|110.84|110.74|0
1631090230000|2021-09-08 08:37:10|110.84||110.84||110.86||110.84||0
1631090240000|2021-09-08 08:37:20|||||||||5368
1631090250000|2021-09-08 08:37:30|110.82|110.74|110.78|110.72|110.82|110.74|110.74|110.66|8108
1631090260000|2021-09-08 08:37:40|110.76|110.74|110.76|110.72|110.76|110.74|110.76|110.72|0
1631090270000|2021-09-08 08:37:50|110.82|110.74|110.84|110.78|110.84|110.78|110.82|110.74|1111
1631090280000|2021-09-08 08:38:00|110.88|110.8|110.92|110.86|110.92|110.86|110.88|110.8|3081
1631090290000|2021-09-08 08:38:10|110.96|110.88|110.94|110.86|110.96|110.88|110.94|110.86|0
1631090300000|2021-09-08 08:38:20|110.98|110.88|110.96|110.88|110.98|110.88|110.96|110.88|0
1631090310000|2021-09-08 08:38:30|110.98|110.9|111.02|110.94|111.06|110.98|110.98|110.9|3624
1631090320000|2021-09-08 08:38:40|111.04|110.96|111.06|110.98|111.06|110.98|111.02|110.96|0
1631090330000|2021-09-08 08:38:50||111||111||111||110.98|0
1631090350000|2021-09-08 08:39:10|111.08|111.02|111.1|111.02|111.14|111.06|111.08|111.02|41011
1631090360000|2021-09-08 08:39:20|111.12|111.04|111.1|111.02|111.12|111.04|111.1|111|0
1631090370000|2021-09-08 08:39:30|111.12||111.1||111.12||111.1||680
1631090380000|2021-09-08 08:39:40|111.08|111.04|111.12|111.04|111.12|111.06|111.08|111.04|0
1631090390000|2021-09-08 08:39:50|111.1|111.02|111.1|111.02|111.12|111.04|111.08|111|6
1631090400000|2021-09-08 08:40:00|111.12|111.04|111.04|110.98|111.12|111.06|111.02|110.96|3299
1631090410000|2021-09-08 08:40:10|111.06||111.04||111.06||111.02||2155
1631090420000|2021-09-08 08:40:20|111.02|110.96|111.02|110.96|111.06|110.96|111.02|110.96|245
1631090430000|2021-09-08 08:40:30|111.04||111.02||111.04||111.02||0
1631090440000|2021-09-08 08:40:40|111.04|110.94|111.02|110.94|111.04|110.96|111|110.92|2758
1631090450000|2021-09-08 08:40:50|111|110.96|110.92|110.82|111|110.96|110.92|110.82|12295
1631090460000|2021-09-08 08:41:00|110.94|110.84|111.06|110.98|111.06|110.98|110.94|110.84|2832
1631090470000|2021-09-08 08:41:10|111.08|111|111.1|111|111.1|111|111.08|111|5802
1631090480000|2021-09-08 08:41:20|111.06|110.98|111.1|111.04|111.1|111.04|111.02|110.96|8832
1631090490000|2021-09-08 08:41:30|111.12|111.06|111.12|111.04|111.16|111.08|111.12|111.04|1471
1631090500000|2021-09-08 08:41:40|111.14||111.14||111.14||111.12||0
1631090510000|2021-09-08 08:41:50|111.12|111.06|111.14|111.04|111.14|111.08|111.12|111.04|0
1631090520000|2021-09-08 08:42:00|111.12|111.06|111.12|111.06|111.14|111.08|111.12|111.06|45479
1631090530000|2021-09-08 08:42:10|111.14|111.04|111.08|111|111.14|111.04|111.08|111|1339
1631090540000|2021-09-08 08:42:20|111.06|110.98|111.04|110.96|111.06|110.98|111.04|110.96|0
1631090550000|2021-09-08 08:42:30||110.94||110.96||110.96||110.94|0
1631090560000|2021-09-08 08:42:40|111.06|110.98|111.08|110.98|111.08|110.98|111.06|110.98|0
1631090570000|2021-09-08 08:42:50|111.1|111|111.14|111.06|111.14|111.1|111.1|111|0
1631090580000|2021-09-08 08:43:00|111.12|111.04|111.14|111.06|111.14|111.06|111.12|111.04|14178
1631090590000|2021-09-08 08:43:10|111.12|111.04|111.08|110.98|111.12|111.04|111.08|110.98|6215
1631090600000|2021-09-08 08:43:20|111.1|111|111.08|110.98|111.1|111.02|111.06|110.98|0
1631090620000|2021-09-08 08:43:40|111.06|110.96|111.04|110.96|111.06|110.96|111.04|110.96|209
1631090640000|2021-09-08 08:44:00|111.06|110.98|111.02|110.94|111.06|111|110.98|110.94|28332
1631090650000|2021-09-08 08:44:10|111.04|110.96|111.04|110.98|111.06|110.98|111.02|110.96|6971
1631090660000|2021-09-08 08:44:20|111.02|110.96|111.02|110.96|111.02|110.96|111.02|110.96|2799
1631090670000|2021-09-08 08:44:30||110.94||110.94||110.94||110.94|3760
1631090680000|2021-09-08 08:44:40|111.04|110.96|111.04|110.96|111.04|110.96|111.04|110.96|0
1631090690000|2021-09-08 08:44:50|111.06|110.98|111.14|111.06|111.14|111.06|111.04|110.98|8975
1631090700000|2021-09-08 08:45:00||111.08||111.06||111.1||111.06|0
1631090710000|2021-09-08 08:45:10|111.12|111.04|111.12|111.04|111.12|111.04|111.1|111.02|5486
1631090720000|2021-09-08 08:45:20||111.06||111.06||111.06||111.06|2676
1631090730000|2021-09-08 08:45:30|111.1|111.04|111.1|111.02|111.1|111.04|111.1|111.02|0
1631090740000|2021-09-08 08:45:40|111.12||111.12||111.12||111.12||0
1631090750000|2021-09-08 08:45:50|111.14|111.04|111.24|111.14|111.26|111.14|111.12|111.04|9459
1631090760000|2021-09-08 08:46:00|111.22|111.12|111.2|111.1|111.22|111.12|111.16|111.1|10064
1631090770000|2021-09-08 08:46:10|111.18|111.12|111.14|111.1|111.2|111.14|111.14|111.1|1028
1631090780000|2021-09-08 08:46:20|111.12|111.06|111.12|111.02|111.12|111.06|111.1|111.02|4753
1631090790000|2021-09-08 08:46:30|111.1||111.1||111.12||111.1||5095
1631090810000|2021-09-08 08:46:50|111.12|111.04|111.2|111.14|111.2|111.14|111.12|111.04|299
1631090820000|2021-09-08 08:47:00|111.18|111.12|111.18|111.1|111.18|111.12|111.18|111.1|0
1631090830000|2021-09-08 08:47:10|111.16|111.08|111.18|111.1|111.18|111.1|111.14|111.06|1730
1631090840000|2021-09-08 08:47:20|111.16|111.08|111.18|111.1|111.18|111.1|111.16|111.08|0
1631090850000|2021-09-08 08:47:30|111.16|111.08|111.16|111.06|111.16|111.08|111.16|111.06|0
1631090860000|2021-09-08 08:47:40|111.18||111.16||111.18||111.16||0
1631090870000|2021-09-08 08:47:50|111.14|111.02|111.1|111|111.14|111.06|111.1|110.98|5525
1631090910000|2021-09-08 08:48:30|111.12|111.02|111.12|111.04|111.12|111.04|111.12|111.02|0
1631090920000|2021-09-08 08:48:40||111.06||111.08||111.08||111.06|0
1631090930000|2021-09-08 08:48:50|||||||||4467
1631090950000|2021-09-08 08:49:10|111.16|111.1|111.2|111.14|111.2|111.14|111.16|111.1|4472
1631090960000|2021-09-08 08:49:20|111.22|111.16|111.16|111.06|111.24|111.16|111.12|111.06|4433
1631090970000|2021-09-08 08:49:30||111.08||111.06||111.08||111.06|0
1631090980000|2021-09-08 08:49:40|111.14|111.04|111.08|111|111.14|111.04|111.08|111|5056
1631090990000|2021-09-08 08:49:50||111.02||111.02||111.02||111.02|0
1631091000000|2021-09-08 08:50:00|111.06|111|111.06|110.98|111.06|111|111.04|110.98|1033
1631091010000|2021-09-08 08:50:10|111.08|111|111.08|111.02|111.08|111.02|111.06|111|0
1631091030000|2021-09-08 08:50:30|111.06||111.08||111.08||111.06||0
1631091040000|2021-09-08 08:50:40|111.1|111.04|111.1|111.04|111.1|111.06|111.1|111.04|668
1631091070000|2021-09-08 08:51:10|||||||||888
1631091080000|2021-09-08 08:51:20|111.14|111.06|111.16|111.08|111.16|111.1|111.12|111.06|2430
1631091090000|2021-09-08 08:51:30|111.14||111.16||111.16||111.12||0
1631091110000|2021-09-08 08:51:50|111.14||111.14||111.16||111.14||0
1631091120000|2021-09-08 08:52:00|111.16|111.1|111.18|111.1|111.18|111.1|111.16|111.1|288
1631091130000|2021-09-08 08:52:10|111.16|111.08|111.18|111.12|111.18|111.12|111.14|111.08|5780
1631091140000|2021-09-08 08:52:20|111.2|111.14|111.2|111.14|111.2|111.14|111.2|111.14|0
1631091150000|2021-09-08 08:52:30|111.18|111.12|111.1|111.02|111.18|111.12|111.1|111.02|19549
1631091160000|2021-09-08 08:52:40||111.04||111.02||111.04||111.02|0
1631091180000|2021-09-08 08:53:00|||||||||1030
1631091190000|2021-09-08 08:53:10|111.08|111|111|110.92|111.08|111|110.96|110.9|12408
1631091200000|2021-09-08 08:53:20||110.94||110.92||110.94||110.92|0
1631091210000|2021-09-08 08:53:30|110.98|110.9|110.96|110.9|110.98|110.9|110.96|110.9|1003
1631091250000|2021-09-08 08:54:10|110.98|110.92|111|110.92|111|110.92|110.98|110.92|2942
1631091260000|2021-09-08 08:54:20|110.98||111||111||110.98||0
1631091270000|2021-09-08 08:54:30|110.98|110.9|111|110.92|111|110.92|110.98|110.9|50
1631091290000|2021-09-08 08:54:50|110.98||111||111||110.98||0
1631091300000|2021-09-08 08:55:00|111.02|110.94|111.12|111.04|111.14|111.06|111.02|110.94|4043
1631091310000|2021-09-08 08:55:10|111.1|111.02|111.12|111.04|111.12|111.04|111.08|111.02|2000
1631091320000|2021-09-08 08:55:20|111.14||111.14||111.14||111.14||0
1631091330000|2021-09-08 08:55:30|111.16|111.06|111.18|111.08|111.18|111.12|111.16|111.06|0
1631091340000|2021-09-08 08:55:40|111.16|111.06|111.04|111|111.16|111.06|111.02|110.96|11430
1631091350000|2021-09-08 08:55:50|111.06||111.04||111.06||111.04||2202
1631091370000|2021-09-08 08:56:10|111.06|111.02|111.18|111.12|111.18|111.12|111.06|111.02|4179
1631091380000|2021-09-08 08:56:20|111.16|111.1|111.16|111.08|111.18|111.12|111.16|111.08|0
1631091390000|2021-09-08 08:56:30||111.1||111.1||111.12||111.08|451
1631091400000|2021-09-08 08:56:40|111.14|111.08|111.08|111|111.14|111.08|111.08|111|12465
1631091430000|2021-09-08 08:57:10|111.1|111.02|111.1|111.04|111.1|111.04|111.1|111.02|223
1631091440000|2021-09-08 08:57:20|111.08|111.02|111.08|111.02|111.08|111.02|111.08|111.02|8954
1631091460000|2021-09-08 08:57:40|||||||||8956
1631091470000|2021-09-08 08:57:50|||||||||2882
1631091480000|2021-09-08 08:58:00|111.1|111.04|111.08|111.02|111.1|111.04|111.08|111.02|2
1631091540000|2021-09-08 08:59:00|111.06|111|111.1|111.04|111.1|111.04|111.02|110.96|7421
1631091550000|2021-09-08 08:59:10|111.08|111.02|111.02|110.96|111.08|111.02|111.02|110.94|5639
1631091560000|2021-09-08 08:59:20|111.04|110.98|111.1|111.02|111.1|111.06|111.04|110.98|4386
1631091570000|2021-09-08 08:59:30|111.08|111.04|111.06|110.98|111.12|111.04|111.06|110.98|30324
1631091580000|2021-09-08 08:59:40|111.08|111|111.06|110.98|111.08|111|111.06|110.98|0
1631091590000|2021-09-08 08:59:50|111.08|111|111.08|111.02|111.08|111.02|111.06|111|0
1631091600000|2021-09-08 09:00:00|111.06|111|110.96|110.94|111.06|111|110.92|110.86|18716
1631091610000|2021-09-08 09:00:10|110.98|110.96|111|110.94|111.02|110.98|110.98|110.94|9629
1631091620000|2021-09-08 09:00:20|111.02|110.96|111.06|111|111.06|111|111|110.94|6684
1631091630000|2021-09-08 09:00:30||111.02||111||111.02||111|997
1631091650000|2021-09-08 09:00:50|111.04|110.98|111.04|110.98|111.06|111|111.02|110.98|2885
1631091660000|2021-09-08 09:01:00|111.06|111|111.06|111|111.08|111.02|111.04|111|0
1631091670000|2021-09-08 09:01:10|111.04||111.06||111.06||111.04||0
1631091680000|2021-09-08 09:01:20||111.02||111.04||111.04||111.02|0
1631091690000|2021-09-08 09:01:30|111.08|111.06|111.12|111.06|111.12|111.06|111.08|111.06|6006
1631091700000|2021-09-08 09:01:40|111.1|111.04|111.12|111.04|111.12|111.06|111.1|111.04|25000
1631091710000|2021-09-08 09:01:50|111.1|111.02|111.02|110.94|111.1|111.02|111|110.94|2912
1631091730000|2021-09-08 09:02:10|111|110.92|110.98|110.9|111|110.92|110.98|110.9|0
1631091740000|2021-09-08 09:02:20||110.88||110.9||110.9||110.88|0
1631091760000|2021-09-08 09:02:40||110.92||110.92||110.92||110.92|0
1631091770000|2021-09-08 09:02:50||110.94||110.94||110.94||110.94|13
1631091780000|2021-09-08 09:03:00|111|110.96|110.94|110.88|111.02|110.98|110.94|110.88|12331
1631091790000|2021-09-08 09:03:10|110.92|110.86|110.92|110.88|110.92|110.88|110.92|110.86|20
1631091800000|2021-09-08 09:03:20|110.94|110.86|110.94|110.88|110.94|110.9|110.94|110.86|897
1631091810000|2021-09-08 09:03:30|110.92|110.86|110.92|110.84|110.92|110.86|110.9|110.82|3879
1631091820000|2021-09-08 09:03:40|110.94|110.86|110.94|110.88|110.94|110.88|110.94|110.86|2
1631091830000|2021-09-08 09:03:50|110.98|110.9|110.96|110.88|110.98|110.94|110.96|110.88|2371
1631091840000|2021-09-08 09:04:00|||||||||1553
1631091850000|2021-09-08 09:04:10|110.94|110.86|110.94|110.88|110.94|110.88|110.92|110.86|109
1631091860000|2021-09-08 09:04:20|110.96||110.96||110.96||110.96||0
1631091880000|2021-09-08 09:04:40|||||||||3956
1631091890000|2021-09-08 09:04:50||110.9||110.88||110.9||110.88|451
1631091900000|2021-09-08 09:05:00|110.94|110.9|110.92|110.88|110.94|110.9|110.92|110.88|0
1631091910000|2021-09-08 09:05:10|110.94|110.86|110.92|110.88|110.94|110.88|110.88|110.82|11408
1631091920000|2021-09-08 09:05:20|||||||||259
1631091940000|2021-09-08 09:05:40|||||||||2691
1631091950000|2021-09-08 09:05:50|110.94|110.9|110.94|110.88|110.98|110.92|110.94|110.88|4226
1631091960000|2021-09-08 09:06:00|110.96|110.9|111|110.94|111|110.96|110.96|110.9|6805
1631091980000|2021-09-08 09:06:20|110.98|110.92|111|110.94|111|110.94|110.98|110.9|0
1631091990000|2021-09-08 09:06:30|111.04|110.98|111.04|110.98|111.06|111|111.02|110.98|1863
1631092000000|2021-09-08 09:06:40|111.02|110.94|111.02|110.96|111.04|110.98|111|110.94|6565
1631092020000|2021-09-08 09:07:00||110.98||110.96||110.98||110.96|0
1631092030000|2021-09-08 09:07:10|111.04|110.98|111.06|111|111.08|111.02|111.04|110.98|5139
1631092040000|2021-09-08 09:07:20|111.08|111.02|111.08|111.02|111.1|111.02|111.08|111.02|0
1631092050000|2021-09-08 09:07:30|111.06|111|111.08|111.02|111.08|111.04|111.06|111|8979
1631092060000|2021-09-08 09:07:40|111.06|111.04|111.06|111|111.06|111.04|111.04|111|3036
1631092070000|2021-09-08 09:07:50|111.08|111.02|111.06|111|111.08|111.02|111.04|111|0
1631092080000|2021-09-08 09:08:00|||||||||868
1631092100000|2021-09-08 09:08:20||111.02||111.02||111.02||111|2293
1631092110000|2021-09-08 09:08:30||111.04||111.04||111.04||111.04|0
1631092120000|2021-09-08 09:08:40|111.08|111.06|111.12|111.06|111.12|111.08|111.08|111.06|6569
1631092130000|2021-09-08 09:08:50|111.1|111.04|111.12|111.06|111.12|111.08|111.08|111.04|2095
1631092140000|2021-09-08 09:09:00|111.1|111.08|111.1|111.06|111.1|111.08|111.1|111.06|2012
1631092150000|2021-09-08 09:09:10|111.12|111.08|111.16|111.12|111.16|111.12|111.12|111.08|3839
1631092160000|2021-09-08 09:09:20|111.18|111.14|111.2|111.16|111.22|111.16|111.18|111.12|7650
1631092170000|2021-09-08 09:09:30||111.14||111.16||111.16||111.14|0
1631092180000|2021-09-08 09:09:40|111.18|111.14|111.18|111.12|111.18|111.14|111.18|111.12|2
1631092190000|2021-09-08 09:09:50|111.16|111.08|111.14|111.08|111.18|111.1|111.14|111.08|2100
1631092200000|2021-09-08 09:10:00|111.12|111.06|111.08|111.04|111.12|111.06|111.08|111.04|18593
1631092210000|2021-09-08 09:10:10|111.1|111.06|111.1|111.04|111.1|111.06|111.1|111.04|1540
1631092220000|2021-09-08 09:10:20|111.08||111.08||111.08||111.08||0
1631092230000|2021-09-08 09:10:30|111.1||111.08||111.1||111.06||63
1631092240000|2021-09-08 09:10:40|111.1||111.1||111.1||111.08||0
1631092250000|2021-09-08 09:10:50|111.08|111.02|111.1|111.04|111.1|111.04|111.06|111.02|1027
1631092260000|2021-09-08 09:11:00|111.08||111.08||111.08||111.06||1138
1631092270000|2021-09-08 09:11:10|111.1||111.1||111.1||111.08||0
1631092280000|2021-09-08 09:11:20|111.08|111.06|111.14|111.08|111.14|111.08|111.08|111.04|414
1631092290000|2021-09-08 09:11:30|111.16|111.1|111.16|111.08|111.16|111.1|111.14|111.08|0
1631092300000|2021-09-08 09:11:40|111.18|111.1|111.18|111.12|111.18|111.12|111.18|111.1|0
1631092310000|2021-09-08 09:11:50|111.16|111.1|111.18|111.12|111.18|111.12|111.16|111.1|2000
1631092320000|2021-09-08 09:12:00||111.1||111.14||111.14||111.1|0
1631092330000|2021-09-08 09:12:10|111.22|111.16|111.24|111.18|111.24|111.18|111.22|111.16|6206
1631092360000|2021-09-08 09:12:40|111.22|111.2|111.24|111.2|111.24|111.22|111.22|111.18|2000
1631092370000|2021-09-08 09:12:50|111.22|111.18|111.2|111.14|111.24|111.18|111.18|111.14|4370
1631092380000|2021-09-08 09:13:00||111.16||111.14||111.16||111.14|0
1631092390000|2021-09-08 09:13:10||111.16||111.14||111.16||111.14|0
1631092400000|2021-09-08 09:13:20|111.18|111.16|111.18|111.14|111.18|111.16|111.18|111.14|407
1631092410000|2021-09-08 09:13:30|111.16|111.12|111.14|111.08|111.16|111.12|111.14|111.08|3804
1631092420000|2021-09-08 09:13:40|||||||||16
1631092440000|2021-09-08 09:14:00|111.12|111.06|111.14|111.1|111.14|111.12|111.1|111.06|0
1631092450000|2021-09-08 09:14:10||111.08||111.08||111.08||111.08|1182
1631092470000|2021-09-08 09:14:30|111.12|111.06|111.14|111.08|111.14|111.08|111.12|111.06|0
1631092480000|2021-09-08 09:14:40|111.16|111.1|111.16|111.1|111.16|111.12|111.16|111.1|695
1631092490000|2021-09-08 09:14:50||111.12||111.12||111.12||111.1|220
1631092500000|2021-09-08 09:15:00||111.1||111.12||111.12||111.1|0
1631092510000|2021-09-08 09:15:10|111.14|111.08|111.14|111.08|111.14|111.08|111.12|111.08|3200
1631092540000|2021-09-08 09:15:40|111.16|111.1|111.16|111.12|111.16|111.14|111.14|111.1|218
1631092560000|2021-09-08 09:16:00|111.14|111.14|111.14|111.12|111.16|111.14|111.14|111.1|2873
1631092570000|2021-09-08 09:16:10|111.12|111.1|111.12|111.08|111.12|111.1|111.1|111.08|2109
1631092590000|2021-09-08 09:16:30|111.14|111.1|111.18|111.12|111.18|111.14|111.12|111.1|9943
1631092600000|2021-09-08 09:16:40|111.16|111.14|111.16|111.12|111.16|111.14|111.16|111.12|0
1631092610000|2021-09-08 09:16:50|111.14|111.1|111.12|111.08|111.16|111.12|111.12|111.06|3343
1631092620000|2021-09-08 09:17:00|||||||||2006
1631092640000|2021-09-08 09:17:20|111.1|111.06|111.06|110.98|111.1|111.06|111.06|110.98|3488
1631092650000|2021-09-08 09:17:30|111.04|110.96|111.02|110.98|111.04|110.98|110.98|110.92|8412
1631092660000|2021-09-08 09:17:40|111.04|111|111.04|111|111.04|111|111.04|111|0
1631092670000|2021-09-08 09:17:50||110.98||110.98||111||110.98|0
1631092680000|2021-09-08 09:18:00|111.06|111|111.08|111|111.1|111.04|111.06|111|14930
1631092690000|2021-09-08 09:18:10|111.1|111.02|111.04|111|111.1|111.04|111.04|110.98|919
1631092700000|2021-09-08 09:18:20|111.06||111.06||111.06||111.04||0
1631092710000|2021-09-08 09:18:30|111.04||111.06||111.06||111.04||0
1631092720000|2021-09-08 09:18:40|111.04||111.04||111.04||111.02||0
1631092730000|2021-09-08 09:18:50|111.02||111.02||111.04||111.02||108
1631092760000|2021-09-08 09:19:20|111|110.96|111|110.92|111.02|110.96|110.98|110.9|1735
1631092780000|2021-09-08 09:19:40|110.98|110.94|111|110.94|111|110.96|110.98|110.94|1464
1631092800000|2021-09-08 09:20:00|111.02|110.96|111.06|111|111.08|111.02|111.02|110.96|5191
1631092820000|2021-09-08 09:20:20|111.08||111.08||111.08||111.08||0
1631092840000|2021-09-08 09:20:40|111.06||111.04||111.06||111.04||133
1631092860000|2021-09-08 09:21:00|111.02|110.98|111|110.94|111.04|110.98|111|110.94|5220
1631092870000|2021-09-08 09:21:10|110.98||110.98||111||110.98||0
1631092880000|2021-09-08 09:21:20|111|110.96|111.1|111.02|111.12|111.04|111|110.96|13233
1631092890000|2021-09-08 09:21:30|||||||||500
1631092900000|2021-09-08 09:21:40||111.04||111.04||111.06||111.04|0
1631092910000|2021-09-08 09:21:50|111.08|111.06|111.04|110.96|111.08|111.06|111.04|110.96|1244
1631092920000|2021-09-08 09:22:00|111.06|110.98|111.08|111|111.08|111|111.06|110.98|9006
1631092930000|2021-09-08 09:22:10|111.06||111.08||111.08||111.06||0
1631092940000|2021-09-08 09:22:20|||||||||4100
1631092960000|2021-09-08 09:22:40|111.1||111.08||111.1||111.08||0
1631092970000|2021-09-08 09:22:50|111.1|111.02|111.14|111.08|111.14|111.08|111.1|111.02|668
1631092980000|2021-09-08 09:23:00|111.12|111.06|111.12|111.04|111.12|111.06|111.12|111.04|0
1631093010000|2021-09-08 09:23:30|111.14|111.06|111.12|111.06|111.14|111.06|111.12|111.04|192
1631093020000|2021-09-08 09:23:40|111.14||111.12||111.14||111.12||0
1631093030000|2021-09-08 09:23:50|111.1|111.04|111.1|111.04|111.1|111.06|111.08|111.04|2043
1631093040000|2021-09-08 09:24:00|111.12|111.06|111.12|111.06|111.12|111.06|111.12|111.06|0
1631093050000|2021-09-08 09:24:10|111.1|111.04|111.12|111.06|111.12|111.06|111.1|111.04|20
1631093060000|2021-09-08 09:24:20|||||||||529
1631093070000|2021-09-08 09:24:30|111.14|111.08|111.14|111.06|111.14|111.08|111.12|111.06|4866
1631093080000|2021-09-08 09:24:40|111.12||111.12||111.14||111.12||3126
1631093090000|2021-09-08 09:24:50|111.14|111.08|111.14|111.1|111.14|111.1|111.14|111.08|0
1631093100000|2021-09-08 09:25:00|111.16|111.12|111.16|111.1|111.18|111.12|111.16|111.1|3261
1631093110000|2021-09-08 09:25:10||111.08||111.08||111.08||111.08|96
1631093120000|2021-09-08 09:25:20|111.14|111.06|111.12|111.04|111.14|111.06|111.12|111.04|5549
1631093130000|2021-09-08 09:25:30||111.06||111.04||111.06||111.04|600
1631093140000|2021-09-08 09:25:40||111.06||111.04||111.06||111.04|0
1631093150000|2021-09-08 09:25:50||111.06||111.06||111.06||111.06|0
1631093170000|2021-09-08 09:26:10|111.1|111.04|111.12|111.06|111.12|111.06|111.08|111.04|899
1631093190000|2021-09-08 09:26:30||111.04||111.04||111.04||111.04|5
1631093200000|2021-09-08 09:26:40||111.06||111.04||111.06||111.04|0
1631093210000|2021-09-08 09:26:50|111.1|111.02|111.08|111.04|111.1|111.04|111.04|110.98|13302
1631093220000|2021-09-08 09:27:00|111.1|111.06|111.12|111.06|111.12|111.06|111.08|111.04|9925
1631093230000|2021-09-08 09:27:10|111.14|111.08|111.16|111.1|111.16|111.1|111.14|111.08|1092
1631093240000|2021-09-08 09:27:20|111.14|111.08|111.14|111.08|111.16|111.14|111.14|111.06|7436
1631093250000|2021-09-08 09:27:30|111.1|111.06|111.12|111.08|111.14|111.08|111.1|111.04|1308
1631093260000|2021-09-08 09:27:40|111.16|111.1|111.16|111.12|111.16|111.12|111.16|111.1|49
1631093270000|2021-09-08 09:27:50|111.14|111.1|111.16|111.1|111.18|111.1|111.14|111.08|5970
1631093280000|2021-09-08 09:28:00|111.18|111.12|111.16|111.12|111.18|111.12|111.16|111.12|4880
1631093290000|2021-09-08 09:28:10|111.18|111.14|111.2|111.14|111.2|111.16|111.18|111.14|3500
1631093300000|2021-09-08 09:28:20|||||||||1333
1631093320000|2021-09-08 09:28:40|111.22|111.16|111.2|111.16|111.22|111.16|111.2|111.16|3313
1631093330000|2021-09-08 09:28:50||111.14||111.16||111.16||111.14|0
1631093340000|2021-09-08 09:29:00||111.14||111.14||111.14||111.14|4000
1631093350000|2021-09-08 09:29:10||111.16||111.16||111.16||111.16|4
1631093360000|2021-09-08 09:29:20|111.22|111.18|111.24|111.18|111.24|111.2|111.2|111.18|8342
1631093370000|2021-09-08 09:29:30|111.22||111.22||111.22||111.22||0
1631093380000|2021-09-08 09:29:40|111.24|111.2|111.24|111.2|111.24|111.2|111.24|111.2|0
1631093390000|2021-09-08 09:29:50|111.26|111.22|111.3|111.26|111.32|111.26|111.26|111.22|7820
1631093410000|2021-09-08 09:30:10|111.32|111.3|111.34|111.28|111.34|111.3|111.32|111.28|1852
1631093420000|2021-09-08 09:30:20|111.36|111.3|111.36|111.3|111.36|111.3|111.36|111.3|110
1631093440000|2021-09-08 09:30:40|111.34|111.28|111.32|111.26|111.34|111.28|111.24|111.18|16727
1631093450000|2021-09-08 09:30:50|111.3|111.24|111.3|111.24|111.32|111.26|111.28|111.22|6166
1631093460000|2021-09-08 09:31:00|111.28|111.26|111.32|111.26|111.32|111.28|111.28|111.24|4000
1631093470000|2021-09-08 09:31:10|111.3|111.24|111.28|111.2|111.3|111.24|111.22|111.14|4629
1631093480000|2021-09-08 09:31:20|111.26|111.22|111.24|111.18|111.26|111.22|111.24|111.18|4433
1631093490000|2021-09-08 09:31:30|111.26|111.2|111.3|111.24|111.3|111.24|111.26|111.2|9306
1631093500000|2021-09-08 09:31:40||111.26||111.24||111.26||111.24|0
1631093510000|2021-09-08 09:31:50|111.28|111.22|111.24|111.18|111.28|111.24|111.24|111.18|17775
1631093520000|2021-09-08 09:32:00|111.26|111.2|111.24|111.2|111.26|111.2|111.24|111.18|0
1631093530000|2021-09-08 09:32:10||111.18||111.18||111.18||111.18|126
1631093540000|2021-09-08 09:32:20||111.2||111.2||111.2||111.2|0
1631093550000|2021-09-08 09:32:30|111.22|111.18|111.2|111.14|111.22|111.18|111.2|111.14|2476
1631093560000|2021-09-08 09:32:40|111.18|111.12|111.18|111.12|111.18|111.12|111.18|111.1|0
1631093570000|2021-09-08 09:32:50|111.2|111.14|111.24|111.16|111.24|111.16|111.2|111.14|7027
1631093580000|2021-09-08 09:33:00||111.18||111.2||111.2||111.18|0
1631093590000|2021-09-08 09:33:10|111.22|111.18|111.24|111.2|111.24|111.2|111.22|111.16|896
1631093620000|2021-09-08 09:33:40|111.26|111.22|111.26|111.22|111.3|111.24|111.26|111.22|6793
1631093640000|2021-09-08 09:34:00|111.28|111.2|111.22|111.16|111.28|111.2|111.22|111.16|2200
1631093650000|2021-09-08 09:34:10|111.24|111.18|111.26|111.22|111.26|111.22|111.24|111.18|8227
1631093660000|2021-09-08 09:34:20|111.28|111.24|111.28|111.26|111.28|111.26|111.28|111.24|3446
1631093670000|2021-09-08 09:34:30|111.3|111.28|111.32|111.26|111.32|111.28|111.3|111.26|2581
1631093680000|2021-09-08 09:34:40|111.3|111.24|111.32|111.26|111.32|111.3|111.3|111.24|8321
1631093690000|2021-09-08 09:34:50|||||||||1000
1631093700000|2021-09-08 09:35:00|111.34|111.28|111.36|111.28|111.36|111.32|111.34|111.26|11766
1631093710000|2021-09-08 09:35:10|111.34|111.3|111.34|111.28|111.34|111.3|111.32|111.26|9310
1631093720000|2021-09-08 09:35:20|111.32|111.26|111.34|111.28|111.34|111.28|111.32|111.26|0
1631093730000|2021-09-08 09:35:30|111.32|111.26|111.34|111.28|111.34|111.28|111.32|111.26|0
1631093740000|2021-09-08 09:35:40|111.32|111.26|111.28|111.2|111.32|111.26|111.28|111.2|2144
1631093750000|2021-09-08 09:35:50|111.26|111.24|111.28|111.2|111.28|111.24|111.26|111.2|3015
1631093760000|2021-09-08 09:36:00|111.26|111.22|111.28|111.2|111.28|111.24|111.26|111.2|0
1631093780000|2021-09-08 09:36:20|111.26||111.28||111.28||111.26||20
1631093790000|2021-09-08 09:36:30|111.26|111.18|111.32|111.26|111.32|111.26|111.24|111.18|11078
1631093800000|2021-09-08 09:36:40|111.34|111.28|111.36|111.28|111.38|111.32|111.34|111.28|7852
1631093810000|2021-09-08 09:36:50|111.34|111.3|111.36|111.3|111.38|111.34|111.34|111.3|50
1631093820000|2021-09-08 09:37:00||111.32||111.3||111.32||111.3|0
1631093830000|2021-09-08 09:37:10|111.34|111.28|111.36|111.3|111.36|111.3|111.32|111.28|5719
1631093840000|2021-09-08 09:37:20|111.38|111.32|111.4|111.34|111.42|111.34|111.38|111.32|4064
1631093850000|2021-09-08 09:37:30|111.42|111.36|111.42|111.36|111.44|111.38|111.42|111.36|0
1631093860000|2021-09-08 09:37:40|111.44|111.38|111.42|111.36|111.44|111.4|111.42|111.36|2408
1631093870000|2021-09-08 09:37:50|111.44|111.38|111.44|111.38|111.46|111.38|111.44|111.38|0
1631093880000|2021-09-08 09:38:00|111.46|111.36|111.46|111.4|111.48|111.42|111.46|111.36|485
1631093890000|2021-09-08 09:38:10||111.42||111.4||111.42||111.4|0
1631093910000|2021-09-08 09:38:30||111.42||111.4||111.42||111.4|0
1631093930000|2021-09-08 09:38:50|||||||||8470
1631093940000|2021-09-08 09:39:00|111.48|111.42|111.58|111.52|111.58|111.52|111.48|111.42|10520
1631093950000|2021-09-08 09:39:10|111.56|111.5|111.58|111.52|111.58|111.52|111.56|111.48|0
1631093960000|2021-09-08 09:39:20|111.6||111.58||111.6||111.58||1793
1631093970000|2021-09-08 09:39:30|111.56|111.5|111.56|111.5|111.56|111.52|111.56|111.5|6024
1631093980000|2021-09-08 09:39:40||111.52||111.5||111.52||111.5|0
1631094000000|2021-09-08 09:40:00|111.58|111.52|111.58|111.52|111.58|111.52|111.58|111.52|0
1631094010000|2021-09-08 09:40:10|111.6|111.54|111.58|111.56|111.62|111.56|111.58|111.5|4424
1631094020000|2021-09-08 09:40:20|111.56|111.52|111.58|111.52|111.58|111.54|111.56|111.52|1538
1631094040000|2021-09-08 09:40:40|111.56||111.56||111.56||111.56||0
1631094050000|2021-09-08 09:40:50|111.54|111.5|111.58|111.52|111.58|111.52|111.54|111.5|7505
1631094060000|2021-09-08 09:41:00|111.6|111.54|111.62|111.56|111.62|111.56|111.6|111.54|0
1631094070000|2021-09-08 09:41:10|111.64|111.58|111.66|111.6|111.68|111.62|111.64|111.58|2738
1631094080000|2021-09-08 09:41:20|111.64|111.58|111.6|111.56|111.64|111.58|111.6|111.56|0
1631094090000|2021-09-08 09:41:30|111.58|111.54|111.54|111.5|111.6|111.54|111.54|111.5|4336
1631094100000|2021-09-08 09:41:40|111.56|111.52|111.58|111.52|111.58|111.54|111.56|111.52|24727
1631094120000|2021-09-08 09:42:00|111.6|111.54|111.56|111.52|111.62|111.56|111.54|111.5|10133
1631094130000|2021-09-08 09:42:10|111.54|111.5|111.56|111.5|111.56|111.5|111.54|111.5|896
1631094140000|2021-09-08 09:42:20|111.54|111.48|111.46|111.44|111.54|111.48|111.46|111.42|1461
1631094150000|2021-09-08 09:42:30|111.5|111.42|111.56|111.48|111.56|111.48|111.5|111.42|11
1631094160000|2021-09-08 09:42:40|111.54||111.56||111.56||111.54||0
1631094170000|2021-09-08 09:42:50|111.58|111.5|111.6|111.52|111.6|111.52|111.58|111.5|0
1631094180000|2021-09-08 09:43:00|111.58||111.58||111.6||111.58||0
1631094240000|2021-09-08 09:44:00|111.6|111.54|111.62|111.58|111.7|111.62|111.6|111.54|11312
1631094250000|2021-09-08 09:44:10|111.6|111.56|111.62|111.56|111.62|111.56|111.6|111.52|10861
1631094300000|2021-09-08 09:45:00|111.64|111.58|111.66|111.6|111.66|111.6|111.64|111.58|693
1631094310000|2021-09-08 09:45:10|111.68||111.68||111.68||111.68||0
1631094330000|2021-09-08 09:45:30|111.66|111.56|111.64|111.56|111.66|111.56|111.6|111.52|9172
1631094340000|2021-09-08 09:45:40|||||||||471
1631094350000|2021-09-08 09:45:50|111.62|111.54|111.6|111.54|111.62|111.56|111.6|111.54|7409
1631094360000|2021-09-08 09:46:00|111.62|111.56|111.62|111.56|111.62|111.56|111.6|111.54|0
1631094370000|2021-09-08 09:46:10|111.6|111.54|111.6|111.56|111.6|111.56|111.58|111.54|11073
1631094380000|2021-09-08 09:46:20|111.62|111.58|111.64|111.56|111.64|111.58|111.6|111.56|1014
1631094390000|2021-09-08 09:46:30|111.66|111.58|111.66|111.6|111.66|111.64|111.66|111.58|7361
1631094400000|2021-09-08 09:46:40|111.68||111.68||111.68||111.68||0
1631094410000|2021-09-08 09:46:50||111.62||111.62||111.62||111.62|0
1631094420000|2021-09-08 09:47:00|111.7|111.64|111.7|111.64|111.72|111.66|111.7|111.64|658
1631094430000|2021-09-08 09:47:10|111.72||111.72||111.72||111.7||0
1631094450000|2021-09-08 09:47:30|111.7||111.7||111.7||111.7||0
1631094460000|2021-09-08 09:47:40|111.72||111.72||111.72||111.72||0
1631094470000|2021-09-08 09:47:50|111.7|111.62|111.68|111.62|111.7|111.62|111.64|111.62|18269
1631094480000|2021-09-08 09:48:00|111.66||111.68||111.68||111.66||0
1631094490000|2021-09-08 09:48:10|111.66||111.66||111.66||111.66||0
1631094500000|2021-09-08 09:48:20|111.68|111.64|111.74|111.7|111.74|111.7|111.66|111.64|4613
1631094510000|2021-09-08 09:48:30|111.76|111.72|111.76|111.72|111.76|111.72|111.76|111.72|0
1631094530000|2021-09-08 09:48:50|111.78|111.74|111.84|111.78|111.84|111.78|111.78|111.74|6899
1631094540000|2021-09-08 09:49:00|111.82|111.76|111.86|111.8|111.9|111.86|111.8|111.76|22164
1631094550000|2021-09-08 09:49:10||111.78||111.78||111.8||111.76|0
1631094570000|2021-09-08 09:49:30|111.84||111.82||111.84||111.82||101
1631094580000|2021-09-08 09:49:40||111.8||111.8||111.8||111.78|27594
1631094600000|2021-09-08 09:50:00|111.84|111.82|111.9|111.84|111.94|111.9|111.84|111.82|5984
1631094610000|2021-09-08 09:50:10|111.92|111.86|111.96|111.9|111.98|111.9|111.92|111.86|7743
1631094620000|2021-09-08 09:50:20||111.88||111.9||111.9||111.88|4803
1631094630000|2021-09-08 09:50:30||111.92||111.92||111.92||111.92|0
1631094640000|2021-09-08 09:50:40|||||||||3000
1631094680000|2021-09-08 09:51:20|111.98|111.94|111.98|111.94|111.98|111.94|111.98|111.92|4345
1631094690000|2021-09-08 09:51:30||111.96||111.94||111.96||111.92|0
1631094700000|2021-09-08 09:51:40|111.96|111.92|111.92|111.86|111.96|111.94|111.92|111.86|4635
1631094710000|2021-09-08 09:51:50|111.9|111.84|111.88|111.82|111.9|111.9|111.88|111.82|1197
1631094720000|2021-09-08 09:52:00|111.9|111.84|111.92|111.84|111.92|111.86|111.88|111.82|9653
1631094730000|2021-09-08 09:52:10||111.86||111.86||111.86||111.86|934
1631094740000|2021-09-08 09:52:20|111.94|111.92|112|111.94|112|111.94|111.94|111.88|11429
1631094750000|2021-09-08 09:52:30|111.98||111.98||111.98||111.98||8875
1631094770000|2021-09-08 09:52:50|112|111.96|112|111.96|112|111.96|112|111.96|0
1631094780000|2021-09-08 09:53:00|111.98||112||112||111.98||0
1631094810000|2021-09-08 09:53:30|||||||||3583
1631094840000|2021-09-08 09:54:00|111.98|111.92|111.98|111.92|111.98|111.92|111.96|111.92|8127
1631094850000|2021-09-08 09:54:10|||||||||968
1631094870000|2021-09-08 09:54:30|111.96||111.96||111.96||111.96||90
1631094890000|2021-09-08 09:54:50|111.98|111.94|112.04|112|112.06|112|111.98|111.94|37147
1631094900000|2021-09-08 09:55:00|112.02|111.98|112.16|112.08|112.18|112.08|112.02|111.98|36982
1631094940000|2021-09-08 09:55:40|112.18|112.1|112.16|112.12|112.24|112.16|112.14|112.08|40497
1631094950000|2021-09-08 09:55:50|112.14|112.08|112.14|112.08|112.14|112.08|112.12|112.08|1094
1631094960000|2021-09-08 09:56:00|112.16|112.1|112.16|112.1|112.16|112.12|112.16|112.08|35798
1631094970000|2021-09-08 09:56:10|112.14|112.12|112.16|112.12|112.16|112.12|112.14|112.12|3500
1631094980000|2021-09-08 09:56:20||112.14||112.12||112.14||112.12|0
1631094990000|2021-09-08 09:56:30|112.18|112.14|112.16|112.12|112.18|112.14|112.16|112.12|0
1631095000000|2021-09-08 09:56:40|112.18|112.14|112.16|112.12|112.18|112.16|112.16|112.12|9833
1631095010000|2021-09-08 09:56:50|112.14|112.1|112.14|112.1|112.14|112.1|112.12|112.1|12785
1631095020000|2021-09-08 09:57:00|112.12|112.08|112.12|112.08|112.12|112.08|112.12|112.08|7000
1631095040000|2021-09-08 09:57:20|112.1|112.04|112.1|112.04|112.1|112.06|112.08|112.04|7161
1631095070000|2021-09-08 09:57:50|112.08|112.02|112.08|112|112.08|112.02|112.06|112|1229
1631095090000|2021-09-08 09:58:10|||||||||800
1631095110000|2021-09-08 09:58:30|112.1||112.1||112.1||112.1||641
1631095120000|2021-09-08 09:58:40|112.08||112.1||112.1||112.08||0
1631095130000|2021-09-08 09:58:50|112.08||112.08||112.1||112.08||0
1631095140000|2021-09-08 09:59:00|112.1|112.02|112.14|112.08|112.16|112.1|112.1|112.02|3911
1631095150000|2021-09-08 09:59:10|112.16|112.06|112.14|112.08|112.16|112.08|112.14|112.04|26507
1631095160000|2021-09-08 09:59:20|112.16|112.1|112.18|112.14|112.2|112.14|112.16|112.08|0
1631095170000|2021-09-08 09:59:30||112.1||112.1||112.1||112.1|0
1631095180000|2021-09-08 09:59:40|112.16|112.08|112.16|112.12|112.16|112.12|112.16|112.08|0
1631095190000|2021-09-08 09:59:50|112.18||112.18||112.18||112.16||10000
1631095200000|2021-09-08 10:00:00|112.16|112.14|112.16|112.12|112.16|112.14|112.16|112.12|0
1631095220000|2021-09-08 10:00:20|112.18|112.14|112.16|112.14|112.18|112.14|112.16|112.14|4481
1631095230000|2021-09-08 10:00:30|||||||||2194
1631095240000|2021-09-08 10:00:40|112.18|112.12|112.16|112.12|112.18|112.14|112.14|112.12|107
1631095250000|2021-09-08 10:00:50|112.18|112.14|112.18|112.14|112.18|112.14|112.18|112.12|12577
1631095260000|2021-09-08 10:01:00|112.16|112.12|112.14|112.08|112.16|112.12|112.12|112.06|5788
1631095270000|2021-09-08 10:01:10|112.16|112.1|112.24|112.16|112.24|112.16|112.16|112.1|3163
1631095290000|2021-09-08 10:01:30|112.22|112.14|112.2|112.12|112.22|112.16|112.18|112.12|4152
1631095310000|2021-09-08 10:01:50||112.14||112.14||112.16||112.14|27000
1631095320000|2021-09-08 10:02:00|112.18|112.12|112.12|112.04|112.18|112.12|112.12|112.04|2400
1631095330000|2021-09-08 10:02:10|112.14|112.06|112.1|112.04|112.14|112.08|112.08|112|4645
1631095340000|2021-09-08 10:02:20||112.06||112.06||112.06||112.06|0
1631095360000|2021-09-08 10:02:40||112.04||112.06||112.06||112.04|0
1631095370000|2021-09-08 10:02:50|112.12|112.08|112.18|112.1|112.18|112.12|112.12|112.08|8574
1631095380000|2021-09-08 10:03:00|112.16|112.08|112.14|112.06|112.16|112.1|112.12|112.06|4168
1631095390000|2021-09-08 10:03:10|112.12||112.12||112.12||112.1||12
1631095400000|2021-09-08 10:03:20||112.08||112.06||112.08||112.06|0
1631095410000|2021-09-08 10:03:30|112.14|112.08|112.18|112.12|112.18|112.12|112.14|112.08|5232
1631095420000|2021-09-08 10:03:40|112.2||112.18||112.22||112.18||0
1631095440000|2021-09-08 10:04:00|112.2||112.18||112.2||112.18||0
1631095450000|2021-09-08 10:04:10|112.16||112.18||112.18||112.16||100
1631095460000|2021-09-08 10:04:20|112.16|112.08|112.14|112.08|112.16|112.08|112.12|112.06|2312
1631095500000|2021-09-08 10:05:00|112.16|112.1|112.16|112.1|112.16|112.1|112.14|112.08|50
1631095510000|2021-09-08 10:05:10|112.14|112.08|112.14|112.08|112.14|112.08|112.14|112.08|625
1631095530000|2021-09-08 10:05:30|112.16|112.1|112.14|112.1|112.16|112.1|112.14|112.1|43
1631095540000|2021-09-08 10:05:40|||||||||255
1631095570000|2021-09-08 10:06:10|112.12||112.12||112.12||112.12||0
1631095580000|2021-09-08 10:06:20|112.1|112.08|112.12|112.06|112.12|112.08|112.1|112.06|5921
1631095590000|2021-09-08 10:06:30|112.1|112.08|112.1|112.06|112.1|112.08|112.1|112.06|2000
1631095600000|2021-09-08 10:06:40|||||||||88
1631095630000|2021-09-08 10:07:10|112.12|112.04|112.18|112.12|112.18|112.14|112.12|112.04|19227
1631095640000|2021-09-08 10:07:20|112.2|112.14|112.22|112.16|112.22|112.16|112.18|112.12|0
1631095650000|2021-09-08 10:07:30|112.24|112.18|112.28|112.22|112.3|112.24|112.24|112.16|11690
1631095660000|2021-09-08 10:07:40||112.24||112.22||112.24||112.22|90
1631095670000|2021-09-08 10:07:50|112.3|112.24|112.28|112.24|112.3|112.26|112.26|112.22|12137
1631095690000|2021-09-08 10:08:10|112.3|112.26|112.28|112.24|112.3|112.26|112.28|112.24|10881
1631095700000|2021-09-08 10:08:20|112.26|112.22|112.24|112.2|112.26|112.22|112.22|112.2|9744
1631095710000|2021-09-08 10:08:30|112.26|112.22|112.28|112.24|112.3|112.26|112.26|112.22|5921
1631095720000|2021-09-08 10:08:40|112.26|112.22|112.28|112.22|112.28|112.22|112.26|112.22|0
1631095730000|2021-09-08 10:08:50|||||||||2227
1631095750000|2021-09-08 10:09:10|112.26||112.26||112.26||112.26||65
1631095760000|2021-09-08 10:09:20|112.24|112.2|112.18|112.12|112.24|112.2|112.18|112.12|2550
1631095790000|2021-09-08 10:09:50|112.2|112.16|112.18|112.16|112.2|112.16|112.18|112.16|329
1631095810000|2021-09-08 10:10:10|112.2|112.18|112.3|112.24|112.3|112.26|112.2|112.18|12188
1631095820000|2021-09-08 10:10:20|112.32|112.26|112.34|112.26|112.36|112.28|112.32|112.26|1308
1631095830000|2021-09-08 10:10:30|112.32|112.28|112.34|112.28|112.34|112.28|112.32|112.24|0
1631095860000|2021-09-08 10:11:00|112.32||112.34||112.34||112.32||0
1631095890000|2021-09-08 10:11:30|112.36|112.3|112.38|112.32|112.4|112.34|112.36|112.3|0
1631095900000|2021-09-08 10:11:40|112.36|112.3|112.38|112.32|112.38|112.32|112.34|112.28|1459
1631095910000|2021-09-08 10:11:50|||||||||5552
1631095920000|2021-09-08 10:12:00|112.4|112.34|112.4|112.36|112.4|112.36|112.4|112.34|20826
1631095930000|2021-09-08 10:12:10|112.42|112.38|112.46|112.4|112.48|112.42|112.42|112.38|35212
1631095940000|2021-09-08 10:12:20|112.44|112.42|112.48|112.42|112.48|112.42|112.44|112.42|5875
1631095950000|2021-09-08 10:12:30|112.46|112.44|112.42|112.34|112.46|112.44|112.42|112.34|4739
1631095960000|2021-09-08 10:12:40|||||||||155
1631095980000|2021-09-08 10:13:00|112.4|112.36|112.4|112.36|112.42|112.36|112.4|112.36|0
1631095990000|2021-09-08 10:13:10|112.42||112.42||112.42||112.42||281
1631096000000|2021-09-08 10:13:20|112.4||112.42||112.42||112.4||251
1631096020000|2021-09-08 10:13:40|112.4||112.4||112.4||112.4||0
1631096030000|2021-09-08 10:13:50|112.42||112.42||112.42||112.42||0
1631096040000|2021-09-08 10:14:00|112.4|112.34|112.32|112.26|112.4|112.34|112.32|112.24|3331
1631096050000|2021-09-08 10:14:10|112.34|112.28|112.34|112.28|112.34|112.28|112.34|112.28|0
1631096060000|2021-09-08 10:14:20|112.32|112.26|112.32|112.26|112.32|112.26|112.32|112.24|0
1631096070000|2021-09-08 10:14:30||112.28||112.28||112.28||112.28|0
1631096080000|2021-09-08 10:14:40|112.3|112.26|112.3|112.24|112.3|112.26|112.28|112.22|1587
1631096090000|2021-09-08 10:14:50|112.28|112.22|112.26|112.2|112.28|112.22|112.24|112.18|3865
1631096100000|2021-09-08 10:15:00|112.28|112.22|112.4|112.32|112.4|112.32|112.28|112.22|1929
1631096110000|2021-09-08 10:15:10|112.42||112.4||112.42||112.4||0
1631096120000|2021-09-08 10:15:20|112.38|112.3|112.36|112.26|112.38|112.3|112.32|112.24|6009
1631096130000|2021-09-08 10:15:30|112.34|112.28|112.4|112.3|112.4|112.3|112.34|112.28|0
1631096140000|2021-09-08 10:15:40|112.42|112.32|112.46|112.38|112.46|112.4|112.42|112.32|10
1631096150000|2021-09-08 10:15:50|112.44|112.36|112.42|112.34|112.44|112.36|112.42|112.34|0
1631096160000|2021-09-08 10:16:00|112.44|112.36|112.46|112.36|112.46|112.4|112.42|112.34|1500
1631096170000|2021-09-08 10:16:10||112.38||112.38||112.38||112.38|0
1631096200000|2021-09-08 10:16:40|112.44|112.36|112.42|112.34|112.44|112.36|112.42|112.34|0
1631096220000|2021-09-08 10:17:00|112.44|112.36|112.44|112.36|112.44|112.36|112.42|112.36|420
1631096230000|2021-09-08 10:17:10|112.42||112.42||112.42||112.42||0
1631096240000|2021-09-08 10:17:20|112.44|112.38|112.46|112.38|112.46|112.38|112.44|112.38|0
1631096250000|2021-09-08 10:17:30|||||||||1765
1631096270000|2021-09-08 10:17:50|112.48|112.4|112.48|112.4|112.48|112.4|112.48|112.4|4500
1631096280000|2021-09-08 10:18:00|112.5|112.42|112.5|112.42|112.5|112.44|112.5|112.42|3669
1631096300000|2021-09-08 10:18:20|112.48|112.44|112.56|112.52|112.58|112.52|112.48|112.42|29140
1631096310000|2021-09-08 10:18:30|112.54|112.5|112.56|112.5|112.56|112.5|112.54|112.5|1600
1631096330000|2021-09-08 10:18:50|112.54||112.56||112.56||112.54||409
1631096350000|2021-09-08 10:19:10|112.54|112.48|112.6|112.54|112.62|112.54|112.54|112.48|34072
1631096360000|2021-09-08 10:19:20|112.58|112.56|112.6|112.54|112.64|112.58|112.58|112.52|1596
1631096370000|2021-09-08 10:19:30|112.58|112.56|112.6|112.54|112.64|112.56|112.58|112.54|5500
1631096390000|2021-09-08 10:19:50||112.56||112.54||112.56||112.54|445
1631096400000|2021-09-08 10:20:00|112.62|112.56|112.68|112.6|112.7|112.6|112.62|112.56|458
1631096410000|2021-09-08 10:20:10|112.6|112.58|112.7|112.62|112.7|112.62|112.6|112.56|12090
1631096420000|2021-09-08 10:20:20|112.68||112.68||112.68||112.68||0
1631096440000|2021-09-08 10:20:40|112.7||112.7||112.7||112.7||177
1631096450000|2021-09-08 10:20:50|112.72|112.64|112.74|112.68|112.74|112.68|112.72|112.64|0
1631096470000|2021-09-08 10:21:10|112.76|112.7|112.76|112.7|112.76|112.7|112.76|112.7|12
1631096530000|2021-09-08 10:22:10|112.74|112.68|112.76|112.7|112.76|112.7|112.7|112.66|6213
1631096540000|2021-09-08 10:22:20|112.74|112.68|112.72|112.68|112.74|112.68|112.72|112.66|3212
1631096550000|2021-09-08 10:22:30|112.74||112.72||112.74||112.72||0
1631096560000|2021-09-08 10:22:40|112.74|112.66|112.7|112.66|112.74|112.66|112.7|112.66|1065
1631096570000|2021-09-08 10:22:50|112.72|112.68|112.74|112.68|112.74|112.7|112.72|112.68|6945
1631096580000|2021-09-08 10:23:00|112.76|112.7|112.76|112.7|112.76|112.7|112.76|112.68|0
1631096590000|2021-09-08 10:23:10|112.78|112.72|112.8|112.74|112.82|112.74|112.78|112.72|6306
1631096620000|2021-09-08 10:23:40|112.82|112.76|112.86|112.78|112.88|112.8|112.82|112.76|809
1631096640000|2021-09-08 10:24:00|112.88|112.8|112.88|112.8|112.9|112.82|112.88|112.8|0
1631096650000|2021-09-08 10:24:10|112.9|112.82|112.9|112.84|112.9|112.84|112.9|112.82|2492
1631096660000|2021-09-08 10:24:20||112.86||112.86||112.86||112.86|0
1631096690000|2021-09-08 10:24:50|||||||||1757
1631096700000|2021-09-08 10:25:00|112.88|112.84|112.94|112.9|112.96|112.9|112.88|112.84|6168
1631096710000|2021-09-08 10:25:10|112.98|112.92|112.94|112.9|113|112.92|112.94|112.9|165
1631096720000|2021-09-08 10:25:20|112.98||112.98||112.98||112.98||0
1631096730000|2021-09-08 10:25:30|112.94||112.94||112.96||112.94||0
1631096750000|2021-09-08 10:25:50|112.98|112.92|112.98|112.92|112.98|112.92|112.98|112.92|974
1631096760000|2021-09-08 10:26:00||112.9||112.9||112.9||112.9|0
1631096780000|2021-09-08 10:26:20|112.96|112.88|112.88|112.84|112.96|112.88|112.86|112.8|3975
1631096800000|2021-09-08 10:26:40|112.9|112.86|112.88|112.84|112.9|112.86|112.88|112.82|548
1631096820000|2021-09-08 10:27:00|112.9|112.86|112.9|112.86|112.9|112.86|112.9|112.82|7726
1631096830000|2021-09-08 10:27:10|112.88||112.9||112.9||112.88||0
1631096850000|2021-09-08 10:27:30|112.94|112.88|112.98|112.92|112.98|112.94|112.92|112.88|17
1631096900000|2021-09-08 10:28:20|113|112.94|113|112.96|113.06|112.98|112.96|112.92|59661
1631096920000|2021-09-08 10:28:40|112.98|112.92|112.96|112.9|112.98|112.92|112.94|112.9|5269
1631096930000|2021-09-08 10:28:50|112.94||112.94||112.94||112.94||0
1631096950000|2021-09-08 10:29:10|112.92|112.88|112.9|112.86|112.92|112.88|112.9|112.86|7143
1631096970000|2021-09-08 10:29:30|112.92|112.88|112.94|112.86|112.96|112.88|112.92|112.86|7546
1631097000000|2021-09-08 10:30:00|112.92|112.88|112.9|112.86|112.92|112.88|112.9|112.86|0
1631097010000|2021-09-08 10:30:10|||||||||88
1631097020000|2021-09-08 10:30:20|112.94|112.88|112.94|112.88|112.94|112.9|112.94|112.86|6262
1631097040000|2021-09-08 10:30:40|||||||||851
1631097080000|2021-09-08 10:31:20||112.86||112.86||112.88||112.86|1744
1631097120000|2021-09-08 10:32:00|112.92||112.9||112.92||112.9||0
1631097140000|2021-09-08 10:32:20|112.88|112.84|112.84|112.8|112.88|112.84|112.84|112.78|9574
1631097150000|2021-09-08 10:32:30|112.82||112.82||112.82||112.82||0
1631097160000|2021-09-08 10:32:40|112.84||112.84||112.84||112.84||2023
1631097180000|2021-09-08 10:33:00|112.82|112.76|112.78|112.74|112.82|112.78|112.78|112.72|13640
1631097190000|2021-09-08 10:33:10|112.76|112.72|112.74|112.68|112.76|112.72|112.72|112.66|22064
1631097220000|2021-09-08 10:33:40||112.7||112.7||112.7||112.7|2
1631097230000|2021-09-08 10:33:50|112.78|112.72|112.78|112.74|112.78|112.74|112.78|112.72|7439
1631097290000|2021-09-08 10:34:50|112.76|112.72|112.7|112.64|112.76|112.72|112.68|112.64|14301
1631097350000|2021-09-08 10:35:50|112.72|112.66|112.74|112.68|112.76|112.72|112.72|112.66|8754
1631097360000|2021-09-08 10:36:00|||||||||183
1631097390000|2021-09-08 10:36:30|112.76|112.7|112.78|112.74|112.78|112.76|112.76|112.7|4456
1631097410000|2021-09-08 10:36:50|112.76|112.72|112.72|112.64|112.76|112.72|112.72|112.64|2419
1631097420000|2021-09-08 10:37:00|||||||||3539
1631097430000|2021-09-08 10:37:10|112.7|112.66|112.72|112.68|112.72|112.68|112.7|112.66|545
1631097440000|2021-09-08 10:37:20||112.64||112.64||112.64||112.64|0
1631097450000|2021-09-08 10:37:30|||||||||517
1631097460000|2021-09-08 10:37:40|112.7|112.7|112.72|112.64|112.72|112.7|112.7|112.64|2565
1631097470000|2021-09-08 10:37:50|112.7|112.66|112.7|112.68|112.72|112.68|112.7|112.64|3110
1631097480000|2021-09-08 10:38:00|112.68|112.64|112.66|112.62|112.7|112.64|112.66|112.62|2782
1631097500000|2021-09-08 10:38:20|112.68|112.64|112.64|112.56|112.72|112.66|112.62|112.56|13067
1631097510000|2021-09-08 10:38:30|112.62|112.58|112.62|112.56|112.62|112.58|112.62|112.56|0
1631097520000|2021-09-08 10:38:40|112.64|112.58|112.66|112.62|112.66|112.62|112.64|112.56|7811
1631097530000|2021-09-08 10:38:50||112.64||112.58||112.64||112.58|0
1631097540000|2021-09-08 10:39:00|112.64|112.6|112.66|112.58|112.66|112.6|112.64|112.58|0
1631097560000|2021-09-08 10:39:20|112.64||112.64||112.64||112.64||500
1631097570000|2021-09-08 10:39:30|112.62|112.56|112.6|112.54|112.64|112.58|112.6|112.54|0
1631097610000|2021-09-08 10:40:10|112.64|112.56|112.64|112.56|112.64|112.58|112.64|112.56|0
1631097620000|2021-09-08 10:40:20||112.54||112.56||112.56||112.54|0
1631097650000|2021-09-08 10:40:50||112.58||112.58||112.58||112.58|0
1631097660000|2021-09-08 10:41:00||112.56||112.56||112.56||112.56|0
1631097700000|2021-09-08 10:41:40||112.58||112.6||112.6||112.58|0
1631097710000|2021-09-08 10:41:50|112.66|112.62|112.68|112.64|112.74|112.66|112.66|112.62|13998
1631097720000|2021-09-08 10:42:00|112.7|112.66|112.7|112.64|112.7|112.66|112.7|112.64|0
1631097730000|2021-09-08 10:42:10|112.68||112.68||112.7||112.68||0
1631097740000|2021-09-08 10:42:20|112.7|112.66|112.76|112.7|112.76|112.7|112.7|112.66|1470
1631097750000|2021-09-08 10:42:30||112.68||112.7||112.7||112.68|4406
1631097780000|2021-09-08 10:43:00|||||||||5327
1631097790000|2021-09-08 10:43:10|112.74|112.68|112.7|112.64|112.74|112.68|112.7|112.64|3096
1631097810000|2021-09-08 10:43:30|||||||||874
1631097830000|2021-09-08 10:43:50||112.66||112.66||112.66||112.66|0
1631097870000|2021-09-08 10:44:30||112.68||112.66||112.68||112.66|9800
1631097880000|2021-09-08 10:44:40||112.64||112.64||112.64||112.64|0
1631097890000|2021-09-08 10:44:50||112.66||112.66||112.66||112.66|0
1631097900000|2021-09-08 10:45:00|112.72|112.68|112.76|112.7|112.76|112.7|112.72|112.68|681
1631097910000|2021-09-08 10:45:10|112.78|112.72|112.82|112.72|112.82|112.76|112.78|112.72|2000
1631097920000|2021-09-08 10:45:20|112.78|112.74|112.78|112.72|112.78|112.74|112.74|112.68|7830
1631097930000|2021-09-08 10:45:30||112.74||112.72||112.74||112.72|0
1631097950000|2021-09-08 10:45:50|112.76|112.74|112.78|112.72|112.78|112.76|112.76|112.72|6800
1631097970000|2021-09-08 10:46:10||112.74||112.72||112.74||112.72|0
1631097990000|2021-09-08 10:46:30||112.74||112.72||112.74||112.72|0
1631098000000|2021-09-08 10:46:40|112.76|112.7|112.76|112.7|112.76|112.7|112.74|112.68|574
1631098010000|2021-09-08 10:46:50||112.68||112.7||112.7||112.68|0
1631098020000|2021-09-08 10:47:00||112.68||112.72||112.72||112.68|0
1631098040000|2021-09-08 10:47:20|112.78|112.74|112.78|112.74|112.78|112.74|112.78|112.74|2000
1631098060000|2021-09-08 10:47:40|||||||||3704
1631098090000|2021-09-08 10:48:10|112.82|112.76|112.84|112.78|112.88|112.8|112.8|112.76|1706
1631098100000|2021-09-08 10:48:20|112.82|112.76|112.86|112.78|112.86|112.78|112.8|112.76|1094
1631098120000|2021-09-08 10:48:40|112.84||112.86||112.88||112.84||0
1631098130000|2021-09-08 10:48:50|||||||||23391
1631098140000|2021-09-08 10:49:00|112.84||112.86||112.86||112.84||2
1631098180000|2021-09-08 10:49:40|112.84||112.84||112.84||112.84||2362
1631098200000|2021-09-08 10:50:00|112.82||112.84||112.86||112.82||44
1631098220000|2021-09-08 10:50:20|112.82|112.8|112.84|112.78|112.86|112.8|112.82|112.78|0
1631098250000|2021-09-08 10:50:50|||||||||3942
1631098260000|2021-09-08 10:51:00|112.86|112.8|112.86|112.82|112.88|112.82|112.86|112.78|21273
1631098270000|2021-09-08 10:51:10|||||||||125
1631098290000|2021-09-08 10:51:30|112.88|112.84|112.9|112.86|112.92|112.88|112.88|112.84|10223
1631098300000|2021-09-08 10:51:40|112.88|112.84|112.82|112.8|112.88|112.84|112.82|112.76|2325
1631098310000|2021-09-08 10:51:50|112.84||112.82||112.84||112.82||0
1631098320000|2021-09-08 10:52:00|112.84||112.86||112.86||112.82||154
1631098340000|2021-09-08 10:52:20|||||||||5555
1631098350000|2021-09-08 10:52:30|112.84|112.78|112.82|112.78|112.84|112.78|112.82|112.76|4622
1631098360000|2021-09-08 10:52:40|112.84|112.8|112.86|112.82|112.88|112.82|112.84|112.8|6661
1631098370000|2021-09-08 10:52:50|112.84|112.8|112.84|112.78|112.84|112.8|112.84|112.78|2172
1631098380000|2021-09-08 10:53:00||112.8||112.78||112.8||112.78|0
1631098390000|2021-09-08 10:53:10|112.82||112.82||112.82||112.82||0
1631098440000|2021-09-08 10:54:00|||||||||2217
1631098450000|2021-09-08 10:54:10|112.8|112.76|112.76|112.72|112.8|112.76|112.74|112.72|5726
1631098480000|2021-09-08 10:54:40|112.8|112.74|112.8|112.76|112.82|112.76|112.8|112.74|8305
1631098490000|2021-09-08 10:54:50|||||||||1671
1631098500000|2021-09-08 10:55:00|112.82|112.78|112.82|112.76|112.82|112.8|112.8|112.76|10369
1631098510000|2021-09-08 10:55:10|112.8||112.8||112.82||112.8||2500
1631098520000|2021-09-08 10:55:20|112.78|112.74|112.76|112.74|112.78|112.74|112.76|112.72|2225
1631098530000|2021-09-08 10:55:30|112.74|112.72|112.78|112.72|112.8|112.74|112.74|112.72|9152
1631098540000|2021-09-08 10:55:40|112.76||112.76||112.78||112.76||0
1631098550000|2021-09-08 10:55:50|112.74|112.7|112.74|112.7|112.74|112.7|112.74|112.7|2007
1631098580000|2021-09-08 10:56:20|112.78|112.72|112.76|112.7|112.78|112.74|112.76|112.7|3971
1631098590000|2021-09-08 10:56:30|112.78|112.72|112.78|112.72|112.78|112.72|112.78|112.72|0
1631098620000|2021-09-08 10:57:00|112.8|112.74|112.78|112.74|112.8|112.74|112.78|112.74|2218
1631098630000|2021-09-08 10:57:10|112.8|112.76|112.78|112.76|112.82|112.76|112.78|112.76|0
1631098640000|2021-09-08 10:57:20|112.76|112.74|112.78|112.74|112.78|112.74|112.76|112.74|1085
1631098650000|2021-09-08 10:57:30|112.76||112.78||112.78||112.76||0
1631098680000|2021-09-08 10:58:00|112.8|112.76|112.84|112.8|112.88|112.82|112.8|112.76|8555
1631098690000|2021-09-08 10:58:10|112.88|112.82|112.86|112.84|112.9|112.84|112.86|112.8|964
1631098710000|2021-09-08 10:58:30|112.84|112.8|112.88|112.8|112.88|112.8|112.84|112.78|6573
1631098720000|2021-09-08 10:58:40|112.86||112.86||112.86||112.86||0
1631098740000|2021-09-08 10:59:00|112.88|112.82|112.9|112.84|112.96|112.92|112.88|112.82|18890
1631098750000|2021-09-08 10:59:10|112.88|112.82|112.86|112.8|112.88|112.84|112.86|112.8|2594
1631098770000|2021-09-08 10:59:30|112.84|112.78|112.84|112.78|112.84|112.78|112.84|112.78|0
1631098780000|2021-09-08 10:59:40|112.82|112.76|112.72|112.68|112.82|112.76|112.72|112.68|16127
1631098790000|2021-09-08 10:59:50|112.74|112.7|112.74|112.68|112.78|112.72|112.72|112.68|13176
1631098800000|2021-09-08 11:00:00|112.72|112.66|112.8|112.74|112.82|112.76|112.68|112.62|32960
1631098810000|2021-09-08 11:00:10|112.78||112.78||112.8||112.78||0
1631098820000|2021-09-08 11:00:20|112.82|112.76|112.8|112.76|112.82|112.76|112.8|112.74|877
1631098830000|2021-09-08 11:00:30|112.78|112.74|112.78|112.76|112.78|112.76|112.78|112.74|0
1631098840000|2021-09-08 11:00:40|112.82|112.74|112.74|112.7|112.82|112.74|112.74|112.7|6110
1631098860000|2021-09-08 11:01:00|112.78|112.72|112.76|112.7|112.78|112.74|112.74|112.7|10958
1631098870000|2021-09-08 11:01:10||112.72||112.7||112.72||112.7|0
1631098880000|2021-09-08 11:01:20|112.74|112.72|112.76|112.72|112.78|112.72|112.74|112.72|0
1631098910000|2021-09-08 11:01:50|112.74|112.7|112.74|112.7|112.74|112.7|112.72|112.7|11135
1631098920000|2021-09-08 11:02:00|112.76|112.68|112.72|112.64|112.76|112.68|112.7|112.62|2213
1631098940000|2021-09-08 11:02:20|112.7|112.62|112.68|112.62|112.7|112.62|112.68|112.6|0
1631098950000|2021-09-08 11:02:30|112.72|112.64|112.68|112.62|112.72|112.66|112.68|112.62|430
1631098970000|2021-09-08 11:02:50|112.66|112.64|112.66|112.6|112.66|112.64|112.64|112.6|0
1631098990000|2021-09-08 11:03:10||112.62||112.6||112.62||112.6|10
1631099000000|2021-09-08 11:03:20||112.62||112.62||112.62||112.62|524
1631099010000|2021-09-08 11:03:30||112.6||112.62||112.62||112.6|0
1631099030000|2021-09-08 11:03:50|112.64|112.6|112.64|112.6|112.64|112.6|112.64|112.6|1001
1631099040000|2021-09-08 11:04:00|||||||||3000
1631099070000|2021-09-08 11:04:30|112.66|112.62|112.66|112.6|112.72|112.64|112.66|112.6|8575
1631099080000|2021-09-08 11:04:40|112.64|112.58|112.64|112.58|112.64|112.6|112.62|112.56|8222
1631099100000|2021-09-08 11:05:00|112.62|112.56|112.62|112.56|112.62|112.56|112.62|112.56|0
1631099120000|2021-09-08 11:05:20|112.66|112.58|112.62|112.56|112.66|112.58|112.62|112.56|30
1631099140000|2021-09-08 11:05:40|112.6|112.54|112.56|112.5|112.6|112.54|112.56|112.5|10863
1631099150000|2021-09-08 11:05:50|||||||||1000
1631099190000|2021-09-08 11:06:30|||||||||100000
1631099240000|2021-09-08 11:07:20|112.54||112.54||112.54||112.54||0
1631099250000|2021-09-08 11:07:30|112.56|112.52|112.48|112.42|112.56|112.52|112.46|112.4|21692
1631099260000|2021-09-08 11:07:40|112.46|112.4|112.46|112.4|112.46|112.4|112.46|112.4|0
1631099290000|2021-09-08 11:08:10|112.48|112.42|112.46|112.42|112.48|112.44|112.46|112.42|8817
1631099300000|2021-09-08 11:08:20||112.4||112.38||112.4||112.38|1500
1631099310000|2021-09-08 11:08:30||112.4||112.4||112.4||112.4|4759
1631099320000|2021-09-08 11:08:40|112.48|112.5|112.54|112.48|112.56|112.5|112.48|112.46|134836
1631099330000|2021-09-08 11:08:50|112.56|112.5|112.58|112.52|112.62|112.56|112.56|112.5|6268
1631099360000|2021-09-08 11:09:20|112.56||112.56||112.56||112.56||730
1631099400000|2021-09-08 11:10:00|112.58|112.54|112.64|112.58|112.66|112.58|112.58|112.54|11829
1631099420000|2021-09-08 11:10:20|112.62|112.56|112.58|112.52|112.62|112.56|112.58|112.52|3878
1631099520000|2021-09-08 11:12:00|112.6|112.54|112.56|112.52|112.64|112.58|112.56|112.52|15222
1631099540000|2021-09-08 11:12:20|112.54|112.5|112.54|112.5|112.54|112.5|112.52|112.5|6430
1631099560000|2021-09-08 11:12:40|112.56|112.52|112.56|112.52|112.6|112.54|112.54|112.5|13166
1631099580000|2021-09-08 11:13:00|112.58|112.54|112.62|112.56|112.66|112.6|112.58|112.54|9875
1631099600000|2021-09-08 11:13:20|112.6||112.6||112.6||112.6||13
1631099610000|2021-09-08 11:13:30|112.58|112.54|112.54|112.5|112.58|112.54|112.54|112.5|1427
1631099620000|2021-09-08 11:13:40|112.56|112.52|112.58|112.52|112.6|112.54|112.56|112.5|15926
1631099640000|2021-09-08 11:14:00|||||||||2736
1631099650000|2021-09-08 11:14:10|112.6|112.54|112.64|112.56|112.64|112.56|112.6|112.54|2490
1631099670000|2021-09-08 11:14:30|||||||||550
1631099680000|2021-09-08 11:14:40|112.66|112.58|112.66|112.6|112.68|112.62|112.66|112.58|0
1631099700000|2021-09-08 11:15:00|112.68|112.62|112.72|112.64|112.72|112.64|112.66|112.62|37
1631099720000|2021-09-08 11:15:20|112.74|112.66|112.72|112.64|112.74|112.68|112.72|112.64|0
1631099750000|2021-09-08 11:15:50|112.74|112.66|112.72|112.64|112.74|112.7|112.72|112.64|2987
1631099760000|2021-09-08 11:16:00||112.66||112.66||112.66||112.66|0
1631099780000|2021-09-08 11:16:20|112.7|112.64|112.64|112.6|112.7|112.64|112.64|112.6|1689
1631099790000|2021-09-08 11:16:30|112.62||112.64||112.64||112.62||0
1631099800000|2021-09-08 11:16:40|112.66|112.62|112.72|112.66|112.74|112.68|112.66|112.62|8994
1631099810000|2021-09-08 11:16:50|112.74||112.74||112.74||112.74||0
1631099820000|2021-09-08 11:17:00|112.72||112.74||112.74||112.72||0
1631099830000|2021-09-08 11:17:10|112.72||112.74||112.74||112.72||0
1631099840000|2021-09-08 11:17:20|112.76||112.74||112.76||112.74||0
1631099870000|2021-09-08 11:17:50||112.64||112.64||112.64||112.64|0
1631099880000|2021-09-08 11:18:00||112.66||112.64||112.66||112.64|0
1631099890000|2021-09-08 11:18:10||112.66||112.64||112.66||112.64|6500
1631099900000|2021-09-08 11:18:20||112.66||112.66||112.66||112.64|0
1631099920000|2021-09-08 11:18:40||112.64||112.64||112.64||112.64|0
1631099930000|2021-09-08 11:18:50||112.66||112.66||112.66||112.64|0
1631099940000|2021-09-08 11:19:00||112.64||112.64||112.64||112.64|0
1631099950000|2021-09-08 11:19:10||112.66||112.66||112.66||112.66|0
1631099960000|2021-09-08 11:19:20||112.64||112.64||112.64||112.64|1000
1631099970000|2021-09-08 11:19:30|112.72||112.72||112.72||112.7||0
1631099980000|2021-09-08 11:19:40|112.74|112.66|112.74|112.66|112.74|112.66|112.74|112.66|0
1631099990000|2021-09-08 11:19:50|112.76|112.68|112.76|112.72|112.78|112.72|112.76|112.68|0
1631100000000|2021-09-08 11:20:00|112.74|112.74|112.8|112.74|112.8|112.76|112.74|112.72|4804
1631100030000|2021-09-08 11:20:30|112.78||112.78||112.78||112.78||0
1631100040000|2021-09-08 11:20:40|112.76|112.72|112.7|112.64|112.76|112.72|112.7|112.64|23064
1631100050000|2021-09-08 11:20:50|112.72|112.66|112.74|112.66|112.74|112.66|112.72|112.66|0
1631100060000|2021-09-08 11:21:00|112.72|112.64|112.74|112.66|112.74|112.66|112.7|112.62|0
1631100070000|2021-09-08 11:21:10|112.72|112.68|112.7|112.64|112.72|112.68|112.7|112.64|1500
1631100080000|2021-09-08 11:21:20|112.72||112.7||112.72||112.7||0
1631100090000|2021-09-08 11:21:30|112.72|112.62|112.72|112.66|112.72|112.66|112.66|112.62|2000
1631100100000|2021-09-08 11:21:40||112.68||112.68||112.68||112.68|0
1631100120000|2021-09-08 11:22:00|112.76|112.7|112.82|112.76|112.82|112.78|112.76|112.7|5461
1631100130000|2021-09-08 11:22:10||112.78||112.76||112.78||112.76|0
1631100140000|2021-09-08 11:22:20||112.78||112.76||112.78||112.76|0
1631100150000|2021-09-08 11:22:30|112.8||112.8||112.8||112.8||2500
1631100160000|2021-09-08 11:22:40|||||||||7986
1631100170000|2021-09-08 11:22:50|112.82|112.78|112.82|112.78|112.82|112.78|112.82|112.76|2002
1631100180000|2021-09-08 11:23:00|112.86|112.76|112.86|112.8|112.88|112.82|112.84|112.76|4300
1631100190000|2021-09-08 11:23:10|112.88|112.82|112.88|112.82|112.88|112.82|112.86|112.8|0
1631100210000|2021-09-08 11:23:30|112.9|112.84|112.88|112.82|112.9|112.84|112.86|112.82|2015
1631100220000|2021-09-08 11:23:40|112.86||112.86||112.86||112.86||0
1631100230000|2021-09-08 11:23:50|112.88||112.88||112.88||112.86||0
1631100240000|2021-09-08 11:24:00|112.9|112.84|112.9|112.84|112.9|112.84|112.9|112.84|4422
1631100260000|2021-09-08 11:24:20|112.92|112.86|112.94|112.88|112.96|112.88|112.92|112.86|8
1631100310000|2021-09-08 11:25:10|112.92|112.9|112.92|112.9|112.92|112.9|112.92|112.9|886
1631100320000|2021-09-08 11:25:20|112.96|112.92|112.98|112.94|112.98|112.94|112.96|112.9|0
1631100330000|2021-09-08 11:25:30|112.96|112.96|112.98|112.92|112.98|112.96|112.96|112.92|1500
1631100350000|2021-09-08 11:25:50|112.96|112.9|112.92|112.88|112.96|112.9|112.9|112.84|9812
1631100410000|2021-09-08 11:26:50|112.9|112.84|112.92|112.88|112.92|112.88|112.9|112.84|3150
1631100420000|2021-09-08 11:27:00|112.94|112.9|112.96|112.88|112.98|112.92|112.94|112.88|13073
1631100430000|2021-09-08 11:27:10|112.94||112.94||112.94||112.94||0
1631100450000|2021-09-08 11:27:30|||||||||1400
1631100480000|2021-09-08 11:28:00|112.96||112.96||112.96||112.96||0
1631100490000|2021-09-08 11:28:10|112.94||112.94||112.96||112.94||0
1631100510000|2021-09-08 11:28:30|112.92|112.86|112.92|112.86|112.92|112.86|112.9|112.86|0
1631100530000|2021-09-08 11:28:50|112.9|112.84|112.88|112.84|112.9|112.84|112.88|112.82|10653
1631100550000|2021-09-08 11:29:10|112.9||112.9||112.9||112.9||1052
1631100560000|2021-09-08 11:29:20|112.88|112.86|112.92|112.86|112.92|112.86|112.88|112.86|3687
1631100570000|2021-09-08 11:29:30|112.9|112.84|112.9|112.84|112.9|112.86|112.88|112.84|26036
1631100580000|2021-09-08 11:29:40|112.92|112.86|112.92|112.84|112.92|112.86|112.92|112.84|83
1631100590000|2021-09-08 11:29:50||112.86||112.86||112.86||112.86|0
1631100600000|2021-09-08 11:30:00|112.94|112.88|112.94|112.86|112.96|112.9|112.94|112.86|1505
1631100610000|2021-09-08 11:30:10|112.92||112.92||112.92||112.92||0
1631100630000|2021-09-08 11:30:30||112.88||112.88||112.88||112.88|0
1631100640000|2021-09-08 11:30:40|112.9|112.86|112.9|112.84|112.9|112.86|112.9|112.84|490
1631100650000|2021-09-08 11:30:50|112.92|112.86|112.92|112.86|112.92|112.86|112.92|112.86|0
1631100710000|2021-09-08 11:31:50|||||||||3271
1631100720000|2021-09-08 11:32:00|||||||||2215
1631100740000|2021-09-08 11:32:20|112.9|112.84|112.92|112.86|112.92|112.86|112.88|112.84|8606
1631100750000|2021-09-08 11:32:30||112.88||112.88||112.88||112.88|0
1631100760000|2021-09-08 11:32:40|112.94|112.9|112.96|112.9|112.98|112.92|112.92|112.88|3478
1631100770000|2021-09-08 11:32:50|112.98|112.92|112.98|112.92|112.98|112.92|112.94|112.88|2000
1631100780000|2021-09-08 11:33:00|113|112.94|113|112.94|113|112.98|112.98|112.94|1500
1631100790000|2021-09-08 11:33:10|||||||||2213
1631100840000|2021-09-08 11:34:00|||||||||303
1631100850000|2021-09-08 11:34:10|113.02|112.96|113.18|113.12|113.18|113.12|113.02|112.96|50789
1631100860000|2021-09-08 11:34:20||113.14||113.12||113.14||113.12|0
1631100870000|2021-09-08 11:34:30|113.16|113.1|113.14|113.08|113.16|113.12|113.14|113.06|12372
1631100880000|2021-09-08 11:34:40||113.06||113.06||113.06||113.06|90
1631100900000|2021-09-08 11:35:00||113.08||113.1||113.1||113.08|0
1631100910000|2021-09-08 11:35:10|||||||||100
1631100920000|2021-09-08 11:35:20|113.16|113.12|113.14|113.08|113.16|113.12|113.14|113.08|1248
1631100930000|2021-09-08 11:35:30|113.12|113.1|113.1|113.04|113.12|113.1|113.06|113.02|37534
1631100940000|2021-09-08 11:35:40|113.08|113|113.08|113|113.08|113.02|113.06|112.98|1500
1631100950000|2021-09-08 11:35:50||113.02||113.02||113.02||113.02|0
1631100960000|2021-09-08 11:36:00|113.1|113.04|113.12|113.08|113.12|113.08|113.1|113.04|2593
1631100970000|2021-09-08 11:36:10|113.14|113.1|113.14|113.06|113.16|113.12|113.12|113.06|4330
1631100980000|2021-09-08 11:36:20|113.12|113.08|113.14|113.06|113.14|113.08|113.12|113.06|0
1631100990000|2021-09-08 11:36:30|113.12|113.04|113.1|113.02|113.14|113.04|113.1|113.02|0
1631101000000|2021-09-08 11:36:40|113.08||113.1||113.1||113.08||0
1631101020000|2021-09-08 11:37:00|113.08||113.06||113.08||113.06||0
1631101030000|2021-09-08 11:37:10|113.04|113|113.04|112.96|113.04|113|113.02|112.96|4807
1631101060000|2021-09-08 11:37:40|113.02|112.94|113.04|112.98|113.04|113.02|112.98|112.94|9444
1631101070000|2021-09-08 11:37:50|||||||||1753
1631101080000|2021-09-08 11:38:00||113||112.98||113||112.98|4517
1631101090000|2021-09-08 11:38:10||113||112.98||113||112.98|0
1631101100000|2021-09-08 11:38:20|113.02|113|113.04|112.98|113.04|113|113.02|112.98|2940
1631101120000|2021-09-08 11:38:40|113.06|113|113.04|113|113.1|113.04|113.04|113|7140
1631101130000|2021-09-08 11:38:50|113.1|113.02|113.06|113|113.1|113.06|113.06|113|4841
1631101140000|2021-09-08 11:39:00|113.1|113.02|113.12|113.04|113.14|113.08|113.1|113.02|13663
1631101150000|2021-09-08 11:39:10|113.1|113.06|113.1|113.06|113.1|113.06|113.1|113.06|8100
1631101160000|2021-09-08 11:39:20|||||||||11864
1631101170000|2021-09-08 11:39:30|113.12|113.08|113.14|113.08|113.18|113.1|113.12|113.08|1454
1631101180000|2021-09-08 11:39:40|||||||||2000
1631101190000|2021-09-08 11:39:50|113.12||113.12||113.12||113.12||0
1631101200000|2021-09-08 11:40:00|113.14||113.14||113.14||113.14||320
1631101210000|2021-09-08 11:40:10|113.12||113.12||113.12||113.12||0
1631101230000|2021-09-08 11:40:30|113.14||113.12||113.14||113.12||0
1631101250000|2021-09-08 11:40:50|113.14||113.12||113.14||113.12||0
1631101260000|2021-09-08 11:41:00|113.1|113.04|113.06|113|113.1|113.04|113.06|113|3499
1631101270000|2021-09-08 11:41:10|113.04|112.98|113.06|113|113.06|113|113.04|112.98|0
1631101290000|2021-09-08 11:41:30|113.08|113.02|113.06|113.04|113.1|113.04|113.06|113.02|0
1631101310000|2021-09-08 11:41:50||113.02||113||113.02||113|0
1631101320000|2021-09-08 11:42:00|113.08|113.02|113.06|112.98|113.1|113.04|113.02|112.98|22492
1631101330000|2021-09-08 11:42:10|113.04|113|113.04|113|113.04|113|113.02|113|0
1631101340000|2021-09-08 11:42:20||112.98||112.98||112.98||112.98|0
1631101350000|2021-09-08 11:42:30|113.06|113|113.1|113.04|113.1|113.04|113.06|113|15211
1631101380000|2021-09-08 11:43:00|113.08|113|113.04|113|113.08|113|113.04|112.98|1500
1631101420000|2021-09-08 11:43:40|113.06|113.02|113.08|113.02|113.12|113.06|113.06|113.02|11380
1631101500000|2021-09-08 11:45:00|113.1|113.04|113.14|113.1|113.14|113.1|113.08|113.04|12865
1631101530000|2021-09-08 11:45:30|||||||||188
1631101570000|2021-09-08 11:46:10|||||||||982
1631101580000|2021-09-08 11:46:20|113.12|113.08|113.14|113.1|113.16|113.1|113.12|113.08|3899
1631101620000|2021-09-08 11:47:00|113.12|113.08|113.14|113.08|113.14|113.08|113.1|113.06|2181
1631101630000|2021-09-08 11:47:10||113.1||113.1||113.1||113.1|0
1631101650000|2021-09-08 11:47:30|||||||||5200
1631101700000|2021-09-08 11:48:20||113.12||113.12||113.12||113.1|11
1631101720000|2021-09-08 11:48:40|113.1|113.1|113.12|113.08|113.12|113.1|113.1|113.06|3717
1631101730000|2021-09-08 11:48:50|113.1|113.06|113.12|113.06|113.12|113.08|113.1|113.06|981
1631101740000|2021-09-08 11:49:00|113.14|113.08|113.14|113.1|113.14|113.1|113.14|113.08|5846
1631101760000|2021-09-08 11:49:20|113.18|113.12|113.18|113.14|113.18|113.14|113.18|113.12|2851
1631101790000|2021-09-08 11:49:50|113.2|113.16|113.22|113.16|113.22|113.18|113.2|113.16|4750
1631101810000|2021-09-08 11:50:10|||||||||166
1631101820000|2021-09-08 11:50:20|113.2|113.18|113.18|113.16|113.2|113.18|113.18|113.16|602
1631101830000|2021-09-08 11:50:30||113.14||113.14||113.14||113.14|0
1631101840000|2021-09-08 11:50:40|113.16|113.12|113.16|113.12|113.16|113.12|113.14|113.12|309
1631101850000|2021-09-08 11:50:50|||||||||879
1631101860000|2021-09-08 11:51:00|||||||||5000
1631101870000|2021-09-08 11:51:10|||||||||3421
1631101880000|2021-09-08 11:51:20|113.14|113.1|113.12|113.08|113.14|113.1|113.12|113.08|1341
1631101890000|2021-09-08 11:51:30|113.14|113.1|113.14|113.1|113.14|113.1|113.14|113.1|0
1631101930000|2021-09-08 11:52:10|||||||||197
1631101940000|2021-09-08 11:52:20|113.12|113.08|113.08|113.02|113.12|113.08|113.06|113.02|12216
1631101950000|2021-09-08 11:52:30|113.06||113.06||113.06||113.06||62
1631101960000|2021-09-08 11:52:40|113.04|113.04|113.12|113.04|113.12|113.08|113.04|113.04|16974
1631102020000|2021-09-08 11:53:40|113.14||113.14||113.14||113.12||98
1631102030000|2021-09-08 11:53:50|113.12||113.12||113.12||113.12||0
1631102040000|2021-09-08 11:54:00|113.14||113.14||113.14||113.12||2204
1631102060000|2021-09-08 11:54:20|||||||||39
1631102080000|2021-09-08 11:54:40|113.12|113.06|113.18|113.12|113.18|113.12|113.12|113.06|9011
1631102090000|2021-09-08 11:54:50|113.2|113.14|113.2|113.12|113.22|113.14|113.2|113.12|0
1631102100000|2021-09-08 11:55:00|113.22|113.14|113.22|113.16|113.22|113.16|113.22|113.14|0
1631102110000|2021-09-08 11:55:10|||||||||868
1631102150000|2021-09-08 11:55:50|||||||||35
1631102160000|2021-09-08 11:56:00|113.2|113.12|113.18|113.12|113.2|113.12|113.16|113.12|3879
1631102230000|2021-09-08 11:57:10|113.16||113.18||113.18||113.16||0
1631102240000|2021-09-08 11:57:20|113.16||113.16||113.16||113.16||0
1631102260000|2021-09-08 11:57:40|113.18||113.18||113.18||113.18||0
1631102270000|2021-09-08 11:57:50||113.14||113.12||113.14||113.12|0
1631102340000|2021-09-08 11:59:00|||||||||480
1631102350000|2021-09-08 11:59:10||113.14||113.14||113.14||113.12|0
1631102370000|2021-09-08 11:59:30|113.16|113.12|113.14|113.1|113.16|113.12|113.12|113.06|6215
1631102380000|2021-09-08 11:59:40||113.08||113.08||113.08||113.08|0
1631102390000|2021-09-08 11:59:50|||||||||8979
1631102400000|2021-09-08 12:00:00|113.1|113.1|113.14|113.08|113.14|113.1|113.1|113.08|2000
1631102420000|2021-09-08 12:00:20||113.1||113.1||113.1||113.1|0
1631102450000|2021-09-08 12:00:50|113.16|113.12|113.18|113.12|113.22|113.18|113.12|113.08|27122
1631102470000|2021-09-08 12:01:10|113.2|113.14|113.2|113.16|113.2|113.16|113.2|113.14|4968
1631102480000|2021-09-08 12:01:20||113.18||113.18||113.18||113.18|0
1631102500000|2021-09-08 12:01:40|113.22|113.2|113.28|113.2|113.28|113.22|113.22|113.2|13358
1631102520000|2021-09-08 12:02:00|113.26||113.26||113.26||113.26||0
1631102540000|2021-09-08 12:02:20|113.28|113.22|113.24|113.18|113.3|113.24|113.22|113.16|16071
1631102550000|2021-09-08 12:02:30|113.26|113.2|113.28|113.2|113.28|113.2|113.26|113.2|0
1631102560000|2021-09-08 12:02:40|113.26|113.18|113.22|113.18|113.26|113.2|113.22|113.18|5098
1631102570000|2021-09-08 12:02:50|113.24||113.24||113.24||113.24||1374
1631102590000|2021-09-08 12:03:10|113.22|113.16|113.18|113.12|113.22|113.16|113.18|113.1|6610
1631102600000|2021-09-08 12:03:20|113.2|113.14|113.24|113.16|113.24|113.18|113.2|113.14|5712
1631102610000|2021-09-08 12:03:30||113.18||113.18||113.18||113.18|0
1631102620000|2021-09-08 12:03:40|113.22|113.16|113.22|113.16|113.22|113.16|113.22|113.16|0
1631102630000|2021-09-08 12:03:50||113.18||113.16||113.18||113.16|0
1631102640000|2021-09-08 12:04:00||113.18||113.18||113.2||113.18|13009
1631102650000|2021-09-08 12:04:10||113.2||113.2||113.2||113.2|5000
1631102660000|2021-09-08 12:04:20|113.26|113.22|113.28|113.22|113.3|113.24|113.24|113.22|49
1631102670000|2021-09-08 12:04:30|113.26||113.28||113.28||113.26||0
1631102680000|2021-09-08 12:04:40|113.26||113.26||113.26||113.26||0
1631102690000|2021-09-08 12:04:50|113.28|113.24|113.32|113.28|113.34|113.28|113.28|113.24|0
1631102730000|2021-09-08 12:05:30|113.34|113.3|113.36|113.32|113.36|113.32|113.32|113.28|19033
1631102740000|2021-09-08 12:05:40|||||||||2646
1631102750000|2021-09-08 12:05:50|||||||||750
1631102770000|2021-09-08 12:06:10|113.38|113.34|113.38|113.34|113.4|113.36|113.38|113.34|2210
1631102780000|2021-09-08 12:06:20|||||||||20000
1631102790000|2021-09-08 12:06:30|113.36|113.32|113.34|113.28|113.36|113.36|113.34|113.28|9694
1631102800000|2021-09-08 12:06:40|113.36|113.3|113.36|113.3|113.4|113.32|113.34|113.28|11
1631102810000|2021-09-08 12:06:50|113.38|113.32|113.38|113.3|113.38|113.32|113.36|113.3|0
1631102820000|2021-09-08 12:07:00|113.4|113.32|113.4|113.34|113.4|113.34|113.4|113.32|0
1631102830000|2021-09-08 12:07:10|113.42|113.36|113.46|113.38|113.46|113.38|113.42|113.36|100
1631102840000|2021-09-08 12:07:20|113.48|113.4|113.48|113.42|113.48|113.42|113.48|113.4|1855
1631102850000|2021-09-08 12:07:30|113.46|113.4|113.4|113.34|113.46|113.4|113.4|113.34|14051
1631102870000|2021-09-08 12:07:50|113.38||113.36||113.38||113.36||0
1631102880000|2021-09-08 12:08:00|113.38||113.38||113.4||113.38||9
1631102900000|2021-09-08 12:08:20|113.36|113.32|113.4|113.34|113.4|113.34|113.34|113.3|10088
1631102910000|2021-09-08 12:08:30|113.42|113.36|113.46|113.38|113.46|113.4|113.42|113.36|6583
1631102920000|2021-09-08 12:08:40|113.48|113.4|113.48|113.42|113.48|113.42|113.48|113.4|2425
1631102930000|2021-09-08 12:08:50|113.5|113.44|113.48|113.42|113.5|113.44|113.48|113.42|0
1631102960000|2021-09-08 12:09:20|113.46|113.4|113.44|113.38|113.46|113.4|113.4|113.38|15305
1631102970000|2021-09-08 12:09:30|113.42|113.34|113.4|113.34|113.42|113.36|113.36|113.34|3053
1631102980000|2021-09-08 12:09:40|113.42|113.36|113.42|113.4|113.42|113.4|113.4|113.34|6856
1631102990000|2021-09-08 12:09:50||113.36||113.4||113.4||113.36|66055
1631103000000|2021-09-08 12:10:00|113.44|113.38|113.6|113.56|113.6|113.56|113.44|113.36|42657
1631103010000|2021-09-08 12:10:10|113.58|113.54|113.64|113.56|113.64|113.56|113.58|113.54|1428
1631103020000|2021-09-08 12:10:20|113.62|113.58|113.62|113.56|113.62|113.58|113.62|113.56|0
1631103030000|2021-09-08 12:10:30|113.6|113.58|113.62|113.56|113.66|113.6|113.6|113.56|4610
1631103040000|2021-09-08 12:10:40|113.64|113.58|113.64|113.56|113.66|113.6|113.62|113.56|0
1631103050000|2021-09-08 12:10:50|113.66|113.58|113.66|113.6|113.66|113.6|113.66|113.58|0
1631103080000|2021-09-08 12:11:20|||||||||227
1631103090000|2021-09-08 12:11:30|113.64|113.58|113.6|113.54|113.64|113.58|113.58|113.54|17872
1631103100000|2021-09-08 12:11:40|113.62|113.56|113.62|113.56|113.64|113.56|113.62|113.56|0
1631103110000|2021-09-08 12:11:50|113.64|113.58|113.58|113.54|113.64|113.58|113.58|113.54|6676
1631103120000|2021-09-08 12:12:00||113.56||113.56||113.56||113.56|0
1631103130000|2021-09-08 12:12:10|113.62|113.58|113.6|113.56|113.62|113.58|113.6|113.56|8945
1631103140000|2021-09-08 12:12:20||113.58||113.56||113.58||113.54|0
1631103150000|2021-09-08 12:12:30||113.58||113.56||113.58||113.56|0
1631103160000|2021-09-08 12:12:40||113.58||113.58||113.58||113.58|0
1631103170000|2021-09-08 12:12:50|113.56|113.56|113.56|113.54|113.6|113.56|113.56|113.54|3062
1631103180000|2021-09-08 12:13:00|113.6|113.56|113.58|113.54|113.62|113.56|113.56|113.54|12036
1631103190000|2021-09-08 12:13:10|113.6|113.56|113.62|113.56|113.62|113.56|113.6|113.56|2887
1631103200000|2021-09-08 12:13:20|113.64|113.58|113.64|113.56|113.68|113.6|113.62|113.56|2000
1631103210000|2021-09-08 12:13:30|113.62|113.58|113.66|113.56|113.66|113.58|113.62|113.56|0
1631103220000|2021-09-08 12:13:40|||||||||4500
1631103230000|2021-09-08 12:13:50|113.68|113.58|113.66|113.6|113.68|113.64|113.66|113.58|6246
1631103240000|2021-09-08 12:14:00|113.64||113.64||113.64||113.64||3500
1631103260000|2021-09-08 12:14:20|113.62|113.56|113.58|113.54|113.62|113.56|113.58|113.54|7764
1631103300000|2021-09-08 12:15:00|113.56|113.52|113.52|113.46|113.56|113.52|113.5|113.44|12093
1631103310000|2021-09-08 12:15:10|113.5|113.44|113.44|113.4|113.5|113.44|113.42|113.38|13955
1631103320000|2021-09-08 12:15:20|113.46||113.46||113.46||113.44||25
1631103340000|2021-09-08 12:15:40|113.44|113.38|113.34|113.3|113.44|113.4|113.3|113.24|59470
1631103350000|2021-09-08 12:15:50|113.32|113.28|113.32|113.28|113.34|113.3|113.32|113.26|0
1631103360000|2021-09-08 12:16:00|113.34|113.3|113.46|113.4|113.46|113.4|113.34|113.28|11911
1631103370000|2021-09-08 12:16:10|113.42|113.38|113.46|113.36|113.46|113.4|113.42|113.36|1510
1631103380000|2021-09-08 12:16:20|113.44||113.46||113.46||113.44||13
1631103390000|2021-09-08 12:16:30|113.44|113.38|113.5|113.44|113.5|113.44|113.44|113.38|600
1631103400000|2021-09-08 12:16:40|113.48|113.42|113.46|113.4|113.48|113.42|113.46|113.4|0
1631103430000|2021-09-08 12:17:10|113.44|113.38|113.4|113.32|113.44|113.38|113.4|113.32|4347
1631103440000|2021-09-08 12:17:20|113.38|113.3|113.34|113.28|113.38|113.3|113.34|113.28|0
1631103450000|2021-09-08 12:17:30|113.36|113.26|113.38|113.3|113.4|113.34|113.36|113.26|6317
1631103460000|2021-09-08 12:17:40|113.36|113.28|113.34|113.26|113.38|113.28|113.34|113.26|40
1631103470000|2021-09-08 12:17:50|113.38|113.28|113.36|113.3|113.38|113.32|113.34|113.28|60
1631103480000|2021-09-08 12:18:00||113.28||113.3||113.3||113.28|64
1631103490000|2021-09-08 12:18:10|113.38|113.32|113.38|113.34|113.38|113.34|113.36|113.3|0
1631103510000|2021-09-08 12:18:30||113.32||113.32||113.32||113.32|15387
1631103520000|2021-09-08 12:18:40|113.36|113.3|113.34|113.3|113.36|113.3|113.34|113.3|924
1631103530000|2021-09-08 12:18:50|113.32|113.28|113.3|113.26|113.32|113.28|113.3|113.26|11532
1631103540000|2021-09-08 12:19:00|113.28|113.24|113.28|113.24|113.28|113.24|113.28|113.24|5338
1631103550000|2021-09-08 12:19:10|113.3||113.28||113.3||113.28||0
1631103560000|2021-09-08 12:19:20|113.3||113.28||113.3||113.28||0
1631103570000|2021-09-08 12:19:30|113.3||113.28||113.3||113.28||0
1631103590000|2021-09-08 12:19:50|113.26|113.2|113.26|113.2|113.28|113.22|113.24|113.18|3056
1631103600000|2021-09-08 12:20:00|||||||||26214
1631103610000|2021-09-08 12:20:10|113.24|113.18|113.26|113.2|113.26|113.2|113.24|113.14|896
1631103620000|2021-09-08 12:20:20|113.24|113.18|113.24|113.16|113.26|113.18|113.24|113.16|395
1631103630000|2021-09-08 12:20:30|113.22|113.14|113.12|113.08|113.22|113.14|113.12|113.08|6284
1631103640000|2021-09-08 12:20:40|113.1|113.06|113.1|113.06|113.12|113.06|113.1|113.06|2485
1631103650000|2021-09-08 12:20:50|113.08|113.04|113.12|113.08|113.12|113.08|113.08|113.02|8838
1631103660000|2021-09-08 12:21:00|113.16|113.1|113.16|113.1|113.2|113.14|113.14|113.08|14441
1631103670000|2021-09-08 12:21:10|113.14|113.08|113.1|113.04|113.14|113.08|113.08|113.02|1311
1631103680000|2021-09-08 12:21:20|113.12|113.06|113.16|113.1|113.16|113.1|113.12|113.06|3846
1631103690000|2021-09-08 12:21:30|||||||||936
1631103700000|2021-09-08 12:21:40|113.14||113.14||113.14||113.14||0
1631103710000|2021-09-08 12:21:50|113.16|113.12|113.24|113.18|113.24|113.18|113.16|113.12|5729
1631103720000|2021-09-08 12:22:00|113.26|113.2|113.24|113.16|113.28|113.2|113.24|113.16|0
1631103730000|2021-09-08 12:22:10|||||||||2658
1631103740000|2021-09-08 12:22:20|113.28|113.18|113.28|113.22|113.28|113.22|113.28|113.18|1900
1631103750000|2021-09-08 12:22:30|113.32|113.24|113.32|113.22|113.32|113.26|113.32|113.22|847
1631103760000|2021-09-08 12:22:40||113.24||113.24||113.26||113.24|0
1631103770000|2021-09-08 12:22:50||113.22||113.22||113.24||113.22|0
1631103780000|2021-09-08 12:23:00||113.24||113.26||113.26||113.24|150
1631103790000|2021-09-08 12:23:10|113.36|113.28|113.36|113.28|113.36|113.3|113.34|113.28|100
1631103830000|2021-09-08 12:23:50|113.3|113.3|113.3|113.24|113.34|113.3|113.28|113.24|9237
1631103840000|2021-09-08 12:24:00|113.32|113.26|113.36|113.28|113.36|113.3|113.28|113.24|7159
1631103850000|2021-09-08 12:24:10||113.26||113.28||113.28||113.26|0
1631103860000|2021-09-08 12:24:20||113.26||113.26||113.26||113.26|2
1631103870000|2021-09-08 12:24:30|113.34|113.24|113.32|113.24|113.34|113.24|113.3|113.24|1218
1631103890000|2021-09-08 12:24:50||113.26||113.26||113.26||113.26|1000
1631103900000|2021-09-08 12:25:00||113.24||113.24||113.24||113.24|0
1631103910000|2021-09-08 12:25:10|113.3|113.22|113.28|113.2|113.3|113.22|113.28|113.18|2981
1631103930000|2021-09-08 12:25:30|113.26|113.22|113.24|113.2|113.26|113.22|113.24|113.18|3069
1631103940000|2021-09-08 12:25:40|113.22|113.18|113.24|113.16|113.24|113.18|113.2|113.16|4777
1631103950000|2021-09-08 12:25:50|113.22|113.18|113.26|113.24|113.28|113.24|113.22|113.18|1811
1631103960000|2021-09-08 12:26:00|113.28|113.22|113.26|113.22|113.28|113.22|113.26|113.22|1669
1631103970000|2021-09-08 12:26:10|113.24|113.2|113.26|113.18|113.26|113.2|113.24|113.18|3509
1631103990000|2021-09-08 12:26:30||113.2||113.18||113.2||113.18|0
1631104010000|2021-09-08 12:26:50|113.24|113.2|113.24|113.2|113.24|113.24|113.24|113.2|5
1631104020000|2021-09-08 12:27:00|113.22|113.18|113.24|113.18|113.24|113.18|113.22|113.18|953
1631104030000|2021-09-08 12:27:10|113.22||113.22||113.22||113.22||0
1631104040000|2021-09-08 12:27:20|113.24||113.24||113.24||113.22||20
1631104050000|2021-09-08 12:27:30||113.2||113.2||113.2||113.2|5000
1631104060000|2021-09-08 12:27:40|113.22|113.18|113.2|113.16|113.22|113.18|113.2|113.16|2001
1631104070000|2021-09-08 12:27:50|113.22|113.18|113.22|113.18|113.22|113.18|113.22|113.16|1278
1631104080000|2021-09-08 12:28:00||113.16||113.18||113.18||113.16|0
1631104090000|2021-09-08 12:28:10||113.16||113.16||113.16||113.16|4
1631104100000|2021-09-08 12:28:20||113.18||113.18||113.18||113.18|0
1631104120000|2021-09-08 12:28:40|113.24|113.2|113.28|113.2|113.3|113.22|113.24|113.2|6446
1631104140000|2021-09-08 12:29:00||113.22||113.22||113.22||113.22|0
1631104160000|2021-09-08 12:29:20|113.26|113.2|113.26|113.2|113.26|113.2|113.26|113.2|1370
1631104170000|2021-09-08 12:29:30|113.28|113.22|113.28|113.22|113.28|113.22|113.28|113.22|0
1631104180000|2021-09-08 12:29:40|113.3|113.24|113.32|113.24|113.32|113.24|113.3|113.24|44867
1631104200000|2021-09-08 12:30:00||113.26||113.28||113.28||113.26|973
1631104210000|2021-09-08 12:30:10|113.36|113.26|113.2|113.14|113.36|113.26|113.18|113.12|35195
1631104230000|2021-09-08 12:30:30||113.16||113.16||113.16||113.16|834
1631104240000|2021-09-08 12:30:40|113.22|113.18|113.24|113.2|113.24|113.2|113.22|113.18|16268
1631104270000|2021-09-08 12:31:10|113.22|113.18|113.22|113.16|113.22|113.18|113.18|113.14|7991
1631104280000|2021-09-08 12:31:20|113.24|113.18|113.24|113.16|113.28|113.2|113.24|113.16|210
1631104300000|2021-09-08 12:31:40|113.22|113.14|113.18|113.12|113.22|113.14|113.18|113.12|0
1631104310000|2021-09-08 12:31:50|113.16|113.14|113.18|113.14|113.18|113.14|113.16|113.14|6193
1631104320000|2021-09-08 12:32:00|113.2|113.12|113.24|113.2|113.24|113.2|113.2|113.12|5000
1631104330000|2021-09-08 12:32:10|113.22|113.16|113.22|113.18|113.24|113.18|113.22|113.16|2800
1631104340000|2021-09-08 12:32:20|113.2|113.16|113.24|113.2|113.24|113.2|113.2|113.14|941
1631104360000|2021-09-08 12:32:40|113.22|113.18|113.24|113.18|113.24|113.2|113.22|113.16|1940
1631104370000|2021-09-08 12:32:50||113.2||113.2||113.22||113.2|0
1631104380000|2021-09-08 12:33:00|113.22|113.18|113.22|113.16|113.22|113.18|113.2|113.14|10865
1631104390000|2021-09-08 12:33:10||113.14||113.16||113.16||113.14|0
1631104430000|2021-09-08 12:33:50|113.2|113.14|113.26|113.2|113.26|113.24|113.18|113.14|22428
1631104470000|2021-09-08 12:34:30|113.24|113.18|113.26|113.22|113.28|113.22|113.2|113.14|10338
1631104480000|2021-09-08 12:34:40|113.24|113.18|113.22|113.18|113.24|113.18|113.22|113.18|5761
1631104490000|2021-09-08 12:34:50|113.2|113.16|113.22|113.18|113.22|113.18|113.2|113.16|2090
1631104500000|2021-09-08 12:35:00|113.2|113.16|113.22|113.18|113.22|113.18|113.2|113.16|859
1631104510000|2021-09-08 12:35:10|113.24|113.2|113.24|113.22|113.24|113.22|113.24|113.2|11405
1631104530000|2021-09-08 12:35:30|113.22|113.18|113.22|113.18|113.22|113.2|113.22|113.18|26
1631104550000|2021-09-08 12:35:50|113.24|113.2|113.26|113.2|113.26|113.22|113.24|113.2|7204
1631104560000|2021-09-08 12:36:00||113.22||113.22||113.22||113.22|0
1631104570000|2021-09-08 12:36:10|113.24|113.2|113.24|113.2|113.24|113.2|113.24|113.2|2223
1631104580000|2021-09-08 12:36:20|113.22|113.18|113.24|113.18|113.24|113.18|113.22|113.18|896
1631104600000|2021-09-08 12:36:40|113.22|113.16|113.22|113.18|113.24|113.18|113.2|113.16|5285
1631104620000|2021-09-08 12:37:00|113.24|113.2|113.24|113.2|113.26|113.2|113.24|113.2|53
1631104640000|2021-09-08 12:37:20|113.26|113.22|113.28|113.26|113.28|113.26|113.26|113.22|3881
1631104650000|2021-09-08 12:37:30|113.26|113.24|113.26|113.2|113.26|113.24|113.26|113.2|3599
1631104670000|2021-09-08 12:37:50|113.24|113.18|113.22|113.16|113.24|113.18|113.22|113.16|479
1631104680000|2021-09-08 12:38:00|113.2||113.22||113.22||113.2||0
1631104700000|2021-09-08 12:38:20|113.26|113.18|113.26|113.2|113.26|113.2|113.26|113.18|0
1631104720000|2021-09-08 12:38:40|113.24|113.18|113.22|113.18|113.24|113.2|113.2|113.16|7909
1631104730000|2021-09-08 12:38:50|113.2|113.2|113.24|113.2|113.26|113.2|113.2|113.18|6561
1631104740000|2021-09-08 12:39:00|113.26|113.22|113.26|113.2|113.28|113.24|113.26|113.2|1264
1631104750000|2021-09-08 12:39:10||113.22||113.22||113.22||113.22|0
1631104790000|2021-09-08 12:39:50|113.28|113.24|113.34|113.28|113.34|113.3|113.28|113.24|6098
1631104800000|2021-09-08 12:40:00|113.36|113.3|113.32|113.26|113.36|113.3|113.28|113.24|2663
1631104810000|2021-09-08 12:40:10|113.36|113.28|113.32|113.28|113.36|113.3|113.32|113.26|500
1631104840000|2021-09-08 12:40:40|113.34|113.3|113.36|113.3|113.36|113.3|113.34|113.3|1814
1631104850000|2021-09-08 12:40:50|||||||||12366
1631104860000|2021-09-08 12:41:00|113.38|113.32|113.38|113.32|113.38|113.32|113.38|113.32|100
1631104870000|2021-09-08 12:41:10|113.36||113.38||113.4||113.36||0
1631104880000|2021-09-08 12:41:20|||||||||7069
1631104890000|2021-09-08 12:41:30||113.34||113.34||113.34||113.34|0
1631104910000|2021-09-08 12:41:50|113.4|113.36|113.42|113.36|113.44|113.38|113.4|113.36|3390
1631104930000|2021-09-08 12:42:10|||||||||60000
1631104940000|2021-09-08 12:42:20|113.4|113.34|113.38|113.34|113.4|113.34|113.36|113.34|3662
1631104950000|2021-09-08 12:42:30|113.36|113.32|113.36|113.32|113.36|113.32|113.36|113.32|1008
1631104960000|2021-09-08 12:42:40|113.38||113.38||113.38||113.38||0
1631105020000|2021-09-08 12:43:40|113.4|113.34|113.38|113.32|113.4|113.34|113.38|113.32|0
1631105030000|2021-09-08 12:43:50|113.4|113.34|113.4|113.34|113.4|113.34|113.4|113.34|550
1631105040000|2021-09-08 12:44:00|113.42|113.36|113.38|113.34|113.42|113.38|113.38|113.34|4439
1631105050000|2021-09-08 12:44:10|113.4|113.36|113.32|113.28|113.42|113.36|113.32|113.28|17349
1631105060000|2021-09-08 12:44:20|113.3|113.26|113.32|113.28|113.32|113.28|113.28|113.26|2637
1631105080000|2021-09-08 12:44:40|113.34|113.3|113.36|113.32|113.36|113.32|113.34|113.3|2377
1631105090000|2021-09-08 12:44:50|113.34|113.3|113.34|113.28|113.34|113.3|113.34|113.28|0
1631105100000|2021-09-08 12:45:00|113.32|113.3|113.32|113.28|113.32|113.3|113.32|113.28|211
1631105200000|2021-09-08 12:46:40|113.3|113.26|113.28|113.24|113.3|113.26|113.28|113.24|3655
1631105210000|2021-09-08 12:46:50|113.26|113.22|113.24|113.2|113.26|113.22|113.24|113.18|4964
1631105230000|2021-09-08 12:47:10|113.22||113.24||113.24||113.22||2746
1631105240000|2021-09-08 12:47:20|113.26|113.22|113.3|113.24|113.32|113.24|113.26|113.22|5032
1631105250000|2021-09-08 12:47:30|113.32|113.22|113.34|113.28|113.34|113.28|113.32|113.22|2000
1631105270000|2021-09-08 12:47:50||113.26||113.26||113.26||113.26|0
1631105280000|2021-09-08 12:48:00|113.32||113.34||113.34||113.32||0
1631105300000|2021-09-08 12:48:20|113.32|113.28|113.32|113.28|113.32|113.28|113.32|113.28|151
1631105310000|2021-09-08 12:48:30|113.34|113.3|113.34|113.32|113.34|113.32|113.34|113.3|2371
1631105330000|2021-09-08 12:48:50|113.32|113.28|113.34|113.28|113.34|113.28|113.3|113.28|570
1631105340000|2021-09-08 12:49:00||113.3||113.3||113.3||113.3|0
1631105350000|2021-09-08 12:49:10|113.32|113.32|113.34|113.3|113.34|113.32|113.32|113.3|5000
1631105370000|2021-09-08 12:49:30|113.36|113.32|113.38|113.34|113.4|113.34|113.36|113.32|1403
1631105390000|2021-09-08 12:49:50|113.42|113.36|113.4|113.34|113.42|113.36|113.4|113.34|7365
1631105400000|2021-09-08 12:50:00||113.36||113.36||113.36||113.36|0
1631105440000|2021-09-08 12:50:40|113.38|113.34|113.34|113.3|113.38|113.34|113.32|113.3|3949
1631105450000|2021-09-08 12:50:50|113.32|113.28|113.32|113.28|113.34|113.28|113.32|113.28|4061
1631105470000|2021-09-08 12:51:10|||||||||2207
1631105490000|2021-09-08 12:51:30|113.3|113.26|113.3|113.26|113.32|113.26|113.28|113.24|2315
1631105500000|2021-09-08 12:51:40||113.24||113.24||113.24||113.24|0
1631105510000|2021-09-08 12:51:50|113.32|113.26|113.3|113.24|113.32|113.26|113.3|113.24|0
1631105530000|2021-09-08 12:52:10||113.26||113.24||113.26||113.24|0
1631105540000|2021-09-08 12:52:20|113.28|113.22|113.26|113.22|113.28|113.22|113.26|113.22|3483
1631105560000|2021-09-08 12:52:40|113.24|113.2|113.26|113.22|113.26|113.22|113.22|113.2|1113
1631105590000|2021-09-08 12:53:10|113.24|113.2|113.26|113.2|113.26|113.2|113.22|113.2|7037
1631105600000|2021-09-08 12:53:20||113.22||113.2||113.22||113.2|220
1631105610000|2021-09-08 12:53:30||113.22||113.22||113.22||113.22|250
1631105620000|2021-09-08 12:53:40||113.24||113.22||113.24||113.22|0
1631105670000|2021-09-08 12:54:30|113.24|113.24|113.32|113.28|113.32|113.28|113.24|113.24|6842
1631105680000|2021-09-08 12:54:40|113.34|113.3|113.34|113.28|113.36|113.32|113.34|113.28|330
1631105690000|2021-09-08 12:54:50|113.36||113.36||113.36||113.36||0
1631105700000|2021-09-08 12:55:00|113.38|113.3|113.38|113.32|113.38|113.34|113.38|113.3|0
1631105720000|2021-09-08 12:55:20|113.36|113.3|113.36|113.32|113.38|113.32|113.36|113.3|0
1631105730000|2021-09-08 12:55:30|113.38||113.38||113.38||113.38||0
1631105740000|2021-09-08 12:55:40|113.36|113.3|113.36|113.3|113.36|113.32|113.36|113.3|1733
1631105750000|2021-09-08 12:55:50|113.34||113.36||113.36||113.34||0
1631105760000|2021-09-08 12:56:00|113.34|113.28|113.32|113.26|113.34|113.28|113.3|113.26|7536
1631105770000|2021-09-08 12:56:10|113.3|113.28|113.36|113.3|113.36|113.3|113.3|113.28|2331
1631105780000|2021-09-08 12:56:20|113.34||113.36||113.36||113.34||0
1631105790000|2021-09-08 12:56:30|113.34|113.28|113.32|113.26|113.34|113.28|113.3|113.26|2220
1631105800000|2021-09-08 12:56:40|113.34|113.28|113.36|113.3|113.36|113.3|113.34|113.26|0
1631105810000|2021-09-08 12:56:50|||||||||200
1631105820000|2021-09-08 12:57:00|113.38|113.32|113.4|113.34|113.42|113.36|113.38|113.32|148
1631105830000|2021-09-08 12:57:10|113.38||113.38||113.38||113.38||0
1631105840000|2021-09-08 12:57:20|113.4||113.4||113.4||113.4||0
1631105860000|2021-09-08 12:57:40|113.38||113.38||113.38||113.38||0
1631105870000|2021-09-08 12:57:50||113.32||113.32||113.32||113.32|0
1631105920000|2021-09-08 12:58:40|113.36||113.36||113.36||113.36||174
1631105930000|2021-09-08 12:58:50|113.38||113.38||113.38||113.36||2
1631105940000|2021-09-08 12:59:00|113.4|113.34|113.4|113.32|113.4|113.34|113.4|113.32|22
1631105950000|2021-09-08 12:59:10||113.34||113.34||113.34||113.34|0
1631105960000|2021-09-08 12:59:20||113.36||113.36||113.36||113.34|0
1631105970000|2021-09-08 12:59:30|113.38|113.34|113.38|113.34|113.38|113.36|113.38|113.34|0
1631105980000|2021-09-08 12:59:40|113.42|113.36|113.42|113.36|113.42|113.38|113.42|113.36|249
1631106000000|2021-09-08 13:00:00||113.38||113.38||113.38||113.36|217
1631106010000|2021-09-08 13:00:10||113.36||113.38||113.38||113.36|0
1631106040000|2021-09-08 13:00:40|||||||||6581
1631106050000|2021-09-08 13:00:50|||||||||125
1631106100000|2021-09-08 13:01:40|113.44|113.4|113.52|113.46|113.52|113.46|113.44|113.4|7648
1631106110000|2021-09-08 13:01:50|113.5||113.5||113.5||113.5||0
1631106120000|2021-09-08 13:02:00|113.48|113.44|113.5|113.44|113.5|113.44|113.48|113.42|5371
1631106130000|2021-09-08 13:02:10|||||||||3651
1631106140000|2021-09-08 13:02:20||113.46||113.46||113.46||113.46|1000
1631106150000|2021-09-08 13:02:30|113.54|113.48|113.54|113.5|113.54|113.5|113.54|113.48|509
1631106160000|2021-09-08 13:02:40|113.52|113.48|113.52|113.48|113.52|113.48|113.52|113.48|2076
1631106190000|2021-09-08 13:03:10|113.5|113.46|113.52|113.46|113.52|113.46|113.46|113.42|9855
1631106200000|2021-09-08 13:03:20|113.54|113.48|113.54|113.48|113.54|113.5|113.54|113.48|2468
1631106210000|2021-09-08 13:03:30|||||||||195
1631106240000|2021-09-08 13:04:00||113.5||113.5||113.5||113.48|443
1631106260000|2021-09-08 13:04:20|113.52|113.48|113.54|113.48|113.54|113.48|113.52|113.48|908
1631106280000|2021-09-08 13:04:40||113.5||113.5||113.5||113.5|0
1631106320000|2021-09-08 13:05:20|113.52|113.48|113.54|113.5|113.54|113.5|113.52|113.48|14364
1631106330000|2021-09-08 13:05:30|113.52|113.48|113.54|113.5|113.54|113.5|113.52|113.48|10324
1631106340000|2021-09-08 13:05:40|113.52|113.48|113.52|113.48|113.52|113.48|113.52|113.48|396
1631106360000|2021-09-08 13:06:00|113.54|113.5|113.52|113.48|113.54|113.5|113.52|113.48|12075
1631106370000|2021-09-08 13:06:10|113.5|113.46|113.52|113.46|113.54|113.48|113.48|113.46|10653
1631106380000|2021-09-08 13:06:20|||||||||14012
1631106390000|2021-09-08 13:06:30|113.5||113.5||113.5||113.5||0
1631106400000|2021-09-08 13:06:40|113.48|113.44|113.5|113.44|113.54|113.46|113.46|113.44|9542
1631106420000|2021-09-08 13:07:00|113.48||113.48||113.48||113.48||0
1631106440000|2021-09-08 13:07:20|113.5|113.46|113.52|113.46|113.54|113.48|113.5|113.46|12965
1631106450000|2021-09-08 13:07:30|113.5||113.52||113.52||113.5||0
1631106470000|2021-09-08 13:07:50|113.5|113.48|113.52|113.46|113.54|113.5|113.5|113.46|10075
1631106490000|2021-09-08 13:08:10|113.5|113.48|113.5|113.48|113.5|113.48|113.5|113.46|0
1631106500000|2021-09-08 13:08:20|113.52|113.5|113.52|113.48|113.54|113.5|113.5|113.48|28403
1631106530000|2021-09-08 13:08:50|113.5|113.46|113.46|113.44|113.5|113.46|113.46|113.44|4434
1631106560000|2021-09-08 13:09:20|113.48||113.48||113.5||113.48||8768
1631106570000|2021-09-08 13:09:30|113.5|113.46|113.54|113.5|113.58|113.5|113.5|113.46|10342
1631106580000|2021-09-08 13:09:40|113.52||113.52||113.54||113.52||0
1631106590000|2021-09-08 13:09:50|113.5|113.48|113.5|113.46|113.52|113.48|113.5|113.46|981
1631106600000|2021-09-08 13:10:00||113.48||113.46||113.48||113.46|357
1631106620000|2021-09-08 13:10:20|113.52|113.48|113.54|113.5|113.54|113.52|113.52|113.48|8510
1631106630000|2021-09-08 13:10:30|113.52|113.48|113.52|113.48|113.54|113.48|113.52|113.48|0
1631106640000|2021-09-08 13:10:40|||||||||794
1631106650000|2021-09-08 13:10:50|||||||||446
1631106660000|2021-09-08 13:11:00|113.5|113.46|113.42|113.38|113.5|113.46|113.42|113.38|28572
1631106670000|2021-09-08 13:11:10|113.46|113.4|113.44|113.38|113.46|113.42|113.44|113.38|9750
1631106680000|2021-09-08 13:11:20|113.42||113.42||113.42||113.42||0
1631106690000|2021-09-08 13:11:30|113.44|113.4|113.46|113.42|113.46|113.42|113.42|113.4|11038
1631106720000|2021-09-08 13:12:00|113.44|113.4|113.4|113.36|113.44|113.4|113.4|113.36|6613
1631106750000|2021-09-08 13:12:30|113.38|113.34|113.32|113.28|113.38|113.34|113.32|113.28|7429
1631106760000|2021-09-08 13:12:40|113.3||113.32||113.32||113.3||0
1631106780000|2021-09-08 13:13:00|113.3|113.26|113.4|113.36|113.4|113.36|113.28|113.26|22160
1631106790000|2021-09-08 13:13:10|113.38|113.34|113.38|113.34|113.38|113.34|113.36|113.34|12089
1631106800000|2021-09-08 13:13:20|113.36|113.32|113.34|113.3|113.36|113.32|113.34|113.3|3458
1631106820000|2021-09-08 13:13:40|||||||||87
1631106840000|2021-09-08 13:14:00|113.36|113.32|113.38|113.32|113.38|113.34|113.36|113.32|8628
1631106850000|2021-09-08 13:14:10|113.36|113.3|113.38|113.32|113.38|113.32|113.36|113.3|2842
1631106870000|2021-09-08 13:14:30|||||||||220
1631106900000|2021-09-08 13:15:00|113.36|113.3|113.34|113.3|113.36|113.3|113.34|113.3|896
1631106940000|2021-09-08 13:15:40|113.32|113.28|113.34|113.3|113.34|113.3|113.32|113.28|2434
1631106960000|2021-09-08 13:16:00|113.32|113.28|113.3|113.26|113.32|113.28|113.26|113.2|20845
1631106970000|2021-09-08 13:16:10|113.28|113.28|113.3|113.28|113.3|113.28|113.28|113.26|3500
1631107010000|2021-09-08 13:16:50|||||||||4082
1631107030000|2021-09-08 13:17:10|||||||||700
1631107070000|2021-09-08 13:17:50|113.28|113.26|113.26|113.22|113.28|113.26|113.26|113.22|12502
1631107080000|2021-09-08 13:18:00|113.24|113.24|113.22|113.14|113.24|113.24|113.22|113.14|4342
1631107090000|2021-09-08 13:18:10|113.2|113.16|113.26|113.22|113.28|113.24|113.18|113.16|20913
1631107110000|2021-09-08 13:18:30|113.24|113.18|113.2|113.18|113.24|113.18|113.2|113.18|14946
1631107120000|2021-09-08 13:18:40|113.24||113.24||113.24||113.24||11
1631107150000|2021-09-08 13:19:10|113.26|113.2|113.26|113.24|113.26|113.24|113.26|113.2|13546
1631107160000|2021-09-08 13:19:20|113.24|113.22|113.24|113.18|113.24|113.24|113.24|113.18|100
1631107170000|2021-09-08 13:19:30||113.2||113.2||113.2||113.18|0
1631107190000|2021-09-08 13:19:50|113.22|113.18|113.22|113.18|113.24|113.18|113.2|113.18|1843
1631107210000|2021-09-08 13:20:10|113.2|113.16|113.2|113.16|113.2|113.16|113.18|113.14|3393
1631107220000|2021-09-08 13:20:20|113.22|113.18|113.24|113.18|113.26|113.22|113.2|113.18|3265
1631107240000|2021-09-08 13:20:40|113.26|113.2|113.28|113.22|113.28|113.22|113.26|113.2|47184
1631107250000|2021-09-08 13:20:50|113.3|113.24|113.3|113.24|113.3|113.26|113.3|113.24|0
1631107260000|2021-09-08 13:21:00||113.26||113.26||113.26||113.26|0
1631107270000|2021-09-08 13:21:10||113.24||113.24||113.26||113.24|0
1631107280000|2021-09-08 13:21:20|113.32|113.26|113.3|113.26|113.32|113.28|113.3|113.24|3064
1631107300000|2021-09-08 13:21:40||113.28||113.28||113.28||113.28|69692
1631107310000|2021-09-08 13:21:50|113.32|113.3|113.34|113.3|113.36|113.3|113.32|113.28|1717
1631107320000|2021-09-08 13:22:00|113.36|113.32|113.38|113.32|113.38|113.32|113.36|113.32|410
1631107330000|2021-09-08 13:22:10|113.36|113.34|113.38|113.32|113.38|113.34|113.34|113.3|2897
1631107360000|2021-09-08 13:22:40|113.4|113.34|113.46|113.4|113.48|113.4|113.4|113.34|7335
1631107370000|2021-09-08 13:22:50||113.42||113.4||113.42||113.4|0
1631107380000|2021-09-08 13:23:00|113.44|113.38|113.42|113.36|113.44|113.38|113.42|113.36|5170
1631107410000|2021-09-08 13:23:30|113.4|113.34|113.3|113.22|113.4|113.34|113.3|113.22|10873
1631107430000|2021-09-08 13:23:50||113.24||113.24||113.24||113.24|0
1631107460000|2021-09-08 13:24:20|113.28||113.28||113.28||113.28||2028
1631107490000|2021-09-08 13:24:50|||||||||15126
1631107510000|2021-09-08 13:25:10|113.26|113.22|113.22|113.18|113.26|113.22|113.22|113.18|5264
1631107530000|2021-09-08 13:25:30|113.24|113.2|113.24|113.2|113.24|113.2|113.2|113.18|8709
1631107540000|2021-09-08 13:25:40|113.26|113.22|113.28|113.24|113.28|113.24|113.26|113.22|2929
1631107550000|2021-09-08 13:25:50|113.3|113.26|113.26|113.24|113.34|113.28|113.26|113.2|12618
1631107560000|2021-09-08 13:26:00|113.3|113.26|113.32|113.26|113.32|113.26|113.3|113.26|1094
1631107580000|2021-09-08 13:26:20|113.3|113.28|113.34|113.28|113.34|113.3|113.3|113.26|693
1631107630000|2021-09-08 13:27:10|113.32|113.26|113.28|113.24|113.32|113.26|113.28|113.24|8992
1631107660000|2021-09-08 13:27:40|113.3||113.3||113.3||113.3||0
1631107680000|2021-09-08 13:28:00|113.28|113.22|113.28|113.24|113.28|113.24|113.26|113.22|1007
1631107690000|2021-09-08 13:28:10|113.26|113.22|113.26|113.22|113.28|113.22|113.26|113.22|1748
1631107720000|2021-09-08 13:28:40|113.28|113.24|113.28|113.24|113.28|113.24|113.28|113.24|18
1631107730000|2021-09-08 13:28:50|113.3|113.26|113.3|113.26|113.32|113.26|113.3|113.26|7191
1631107740000|2021-09-08 13:29:00||113.24||113.24||113.24||113.24|68
1631107760000|2021-09-08 13:29:20|113.28|113.28|113.28|113.24|113.28|113.28|113.28|113.22|372
1631107770000|2021-09-08 13:29:30|113.3||113.28||113.3||113.28||100
1631107780000|2021-09-08 13:29:40|113.3||113.3||113.3||113.3||0
1631107790000|2021-09-08 13:29:50|113.28|113.26|113.3|113.24|113.3|113.26|113.26|113.24|3145
1631107800000|2021-09-08 13:30:00|113.26|113.26|113.3|113.26|113.36|113.3|113.26|113.24|15990
1631107810000|2021-09-08 13:30:10|113.28|113.24|113.3|113.26|113.3|113.26|113.28|113.24|16821
1631107820000|2021-09-08 13:30:20|113.28|113.24|113.24|113.22|113.28|113.26|113.24|113.2|2813
1631107830000|2021-09-08 13:30:30|113.22|113.2|113.2|113.16|113.22|113.2|113.2|113.16|4500
1631107840000|2021-09-08 13:30:40|113.18|113.14|113.2|113.14|113.2|113.14|113.18|113.14|2428
1631107850000|2021-09-08 13:30:50|113.18|113.12|113.14|113.08|113.18|113.12|113.12|113.06|7159
1631107860000|2021-09-08 13:31:00|113.16|113.1|113.18|113.14|113.22|113.18|113.16|113.1|26999
1631107870000|2021-09-08 13:31:10|113.16|113.12|113.06|113.02|113.16|113.12|113.06|113.02|14243
1631107880000|2021-09-08 13:31:20|113.04|113|113.08|113.02|113.1|113.04|113.02|113|9108
1631107890000|2021-09-08 13:31:30|113.1|113.04|113.18|113.14|113.2|113.14|113.1|113.04|12714
1631107900000|2021-09-08 13:31:40|113.2|113.16|113.2|113.14|113.24|113.2|113.2|113.14|15397
1631107910000|2021-09-08 13:31:50|113.18|113.12|113.08|113.06|113.18|113.12|113.08|113.06|21676
1631107920000|2021-09-08 13:32:00|113.1|113.08|113.12|113.08|113.12|113.1|113.1|113.06|6607
1631107930000|2021-09-08 13:32:10|113.1|113.06|113.1|113.06|113.1|113.06|113.08|113.06|4448
1631107940000|2021-09-08 13:32:20|113.12|113.04|113.1|113.04|113.12|113.04|113.06|113.02|4641
1631107950000|2021-09-08 13:32:30|113.08||113.1||113.1||113.08||0
1631107960000|2021-09-08 13:32:40||113.06||113.06||113.06||113.04|12
1631107970000|2021-09-08 13:32:50|113.08|113.04|113.08|113.02|113.1|113.06|113.06|113.02|4734
1631107980000|2021-09-08 13:33:00|113.1|113.04|113.12|113.06|113.14|113.08|113.1|113.04|47450
1631107990000|2021-09-08 13:33:10||113.08||113.08||113.08||113.08|1218
1631108000000|2021-09-08 13:33:20|113.1|113.06|113.1|113.04|113.1|113.06|113.1|113.04|2096
1631108010000|2021-09-08 13:33:30||113.06||113.06||113.06||113.06|5000
1631108020000|2021-09-08 13:33:40|113.08|113.04|113.1|113.04|113.1|113.04|113.04|113.02|47413
1631108030000|2021-09-08 13:33:50|113.12|113.06|113.12|113.06|113.14|113.06|113.1|113.04|896
1631108040000|2021-09-08 13:34:00|113.1|113.04|113.08|113.02|113.1|113.04|113.08|113.02|1607
1631108050000|2021-09-08 13:34:10|113.06|113.04|113.06|113.02|113.06|113.04|113.04|113.02|1958
1631108070000|2021-09-08 13:34:30|113.08|113.04|113.2|113.14|113.2|113.14|113.08|113.04|14297
1631108080000|2021-09-08 13:34:40|113.18|113.12|113.16|113.12|113.18|113.12|113.14|113.08|2198
1631108090000|2021-09-08 13:34:50|113.18|113.14|113.2|113.14|113.2|113.14|113.18|113.12|250
1631108100000|2021-09-08 13:35:00|113.22|113.16|113.26|113.2|113.32|113.24|113.22|113.14|9539
1631108110000|2021-09-08 13:35:10|113.28|113.18|113.28|113.22|113.3|113.24|113.22|113.16|2000
1631108120000|2021-09-08 13:35:20||113.24||113.24||113.24||113.24|0
1631108130000|2021-09-08 13:35:30|113.3|113.26|113.32|113.28|113.36|113.32|113.3|113.24|20512
1631108140000|2021-09-08 13:35:40|113.34|113.3|113.32|113.28|113.34|113.32|113.3|113.26|12128
1631108150000|2021-09-08 13:35:50|113.3|113.26|113.4|113.34|113.4|113.34|113.28|113.26|12415
1631108160000|2021-09-08 13:36:00|113.38|113.3|113.34|113.28|113.38|113.32|113.32|113.28|10552
1631108170000|2021-09-08 13:36:10|113.32|113.3|113.32|113.28|113.36|113.3|113.32|113.28|10782
1631108180000|2021-09-08 13:36:20|113.3|113.26|113.26|113.24|113.3|113.26|113.24|113.2|10592
1631108190000|2021-09-08 13:36:30|113.28|113.26|113.26|113.24|113.3|113.26|113.26|113.2|16491
1631108220000|2021-09-08 13:37:00|113.28|113.22|113.22|113.16|113.28|113.22|113.22|113.16|8087
1631108230000|2021-09-08 13:37:10|113.2|113.14|113.1|113.04|113.2|113.14|113.08|113.02|11314
1631108240000|2021-09-08 13:37:20|113.08|113.06|113.22|113.14|113.22|113.16|113.08|113.02|17850
1631108250000|2021-09-08 13:37:30|113.24|113.16|113.26|113.2|113.34|113.26|113.2|113.16|44503
1631108260000|2021-09-08 13:37:40|113.24|113.18|113.32|113.28|113.32|113.3|113.22|113.18|12201
1631108270000|2021-09-08 13:37:50|113.34|113.3|113.36|113.32|113.42|113.34|113.34|113.28|9201
1631108280000|2021-09-08 13:38:00|113.34|113.3|113.34|113.3|113.34|113.32|113.34|113.3|8
1631108290000|2021-09-08 13:38:10|113.36|113.32|113.36|113.32|113.4|113.36|113.36|113.32|16487
1631108300000|2021-09-08 13:38:20|113.34|113.3|113.34|113.3|113.34|113.3|113.3|113.28|10744
1631108310000|2021-09-08 13:38:30|113.38|113.32|113.36|113.32|113.38|113.32|113.36|113.32|0
1631108320000|2021-09-08 13:38:40|113.38|113.36|113.36|113.32|113.42|113.38|113.34|113.32|11496
1631108330000|2021-09-08 13:38:50|113.34|113.3|113.34|113.3|113.36|113.3|113.3|113.28|11168
1631108340000|2021-09-08 13:39:00|113.38|113.32|113.36|113.32|113.38|113.32|113.36|113.32|0
1631108350000|2021-09-08 13:39:10|113.34|113.3|113.36|113.3|113.36|113.32|113.32|113.28|2447
1631108360000|2021-09-08 13:39:20|113.34|113.34|113.38|113.34|113.4|113.36|113.34|113.3|8154
1631108370000|2021-09-08 13:39:30||113.32||113.34||113.34||113.32|0
1631108380000|2021-09-08 13:39:40|113.4|113.36|113.42|113.38|113.44|113.38|113.4|113.34|23339
1631108400000|2021-09-08 13:40:00|113.4|113.36|113.38|113.32|113.42|113.38|113.36|113.32|18851
1631108410000|2021-09-08 13:40:10|113.4|113.34|113.4|113.34|113.42|113.36|113.4|113.32|215
1631108420000|2021-09-08 13:40:20|113.38|113.36|113.36|113.32|113.38|113.38|113.36|113.32|1711
1631108430000|2021-09-08 13:40:30|113.38|113.34|113.32|113.28|113.38|113.34|113.32|113.28|6063
1631108440000|2021-09-08 13:40:40|113.3|113.26|113.38|113.32|113.38|113.34|113.3|113.26|7241
1631108450000|2021-09-08 13:40:50|113.4|113.34|113.46|113.4|113.46|113.42|113.4|113.34|18758
1631108460000|2021-09-08 13:41:00|113.44|113.42|113.44|113.38|113.46|113.42|113.42|113.38|14037
1631108470000|2021-09-08 13:41:10|113.42|113.36|113.36|113.32|113.42|113.38|113.34|113.32|10248
1631108480000|2021-09-08 13:41:20|113.34|113.3|113.34|113.3|113.34|113.3|113.32|113.3|4496
1631108490000|2021-09-08 13:41:30|113.32|113.32|113.36|113.34|113.4|113.34|113.32|113.32|7735
1631108500000|2021-09-08 13:41:40|113.34|113.32|113.34|113.32|113.36|113.32|113.34|113.32|1036
1631108510000|2021-09-08 13:41:50|||||||||2335
1631108530000|2021-09-08 13:42:10|113.32|113.3|113.3|113.28|113.32|113.3|113.3|113.28|11441
1631108540000|2021-09-08 13:42:20|113.28|113.26|113.3|113.28|113.3|113.28|113.28|113.26|2425
1631108560000|2021-09-08 13:42:40|113.32|113.3|113.36|113.34|113.38|113.34|113.32|113.3|11040
1631108570000|2021-09-08 13:42:50|113.38|113.32|113.44|113.4|113.46|113.4|113.38|113.32|12540
1631108580000|2021-09-08 13:43:00|113.48|113.42|113.48|113.42|113.48|113.44|113.44|113.4|9892
1631108590000|2021-09-08 13:43:10|113.46|113.4|113.44|113.38|113.46|113.4|113.42|113.38|35683
1631108600000|2021-09-08 13:43:20|113.48|113.4|113.48|113.42|113.48|113.44|113.48|113.4|1946
1631108610000|2021-09-08 13:43:30|113.46|113.44|113.46|113.42|113.46|113.44|113.46|113.42|7031
1631108620000|2021-09-08 13:43:40|113.44|113.4|113.46|113.4|113.48|113.42|113.42|113.4|2654
1631108630000|2021-09-08 13:43:50|113.44|113.38|113.38|113.34|113.44|113.38|113.36|113.32|15522
1631108640000|2021-09-08 13:44:00|113.4|113.32|113.36|113.32|113.4|113.32|113.36|113.32|2006
1631108650000|2021-09-08 13:44:10|113.38|113.3|113.3|113.26|113.38|113.3|113.26|113.22|12454
1631108670000|2021-09-08 13:44:30|113.28||113.28||113.28||113.28||1019
1631108700000|2021-09-08 13:45:00|113.26|113.22|113.32|113.28|113.32|113.3|113.2|113.16|13880
1631108710000|2021-09-08 13:45:10|113.3|113.26|113.3|113.26|113.32|113.3|113.26|113.24|8605
1631108720000|2021-09-08 13:45:20|113.32|113.28|113.32|113.3|113.32|113.3|113.32|113.28|2393
1631108730000|2021-09-08 13:45:30|113.34|113.28|113.36|113.3|113.38|113.32|113.34|113.28|1682
1631108740000|2021-09-08 13:45:40|113.34|113.28|113.28|113.24|113.34|113.3|113.28|113.24|12170
1631108750000|2021-09-08 13:45:50|113.26|113.22|113.24|113.2|113.26|113.22|113.24|113.2|150
1631108770000|2021-09-08 13:46:10|113.28|113.22|113.24|113.18|113.28|113.24|113.18|113.16|18446
1631108780000|2021-09-08 13:46:20||113.16||113.18||113.2||113.16|0
1631108790000|2021-09-08 13:46:30||113.2||113.18||113.2||113.18|0
1631108810000|2021-09-08 13:46:50|113.22|113.2|113.24|113.18|113.24|113.22|113.22|113.18|2525
1631108820000|2021-09-08 13:47:00|113.28|113.2|113.38|113.34|113.42|113.36|113.24|113.2|53421
1631108830000|2021-09-08 13:47:10|113.36|113.32|113.36|113.32|113.36|113.34|113.36|113.32|1120
1631108840000|2021-09-08 13:47:20|113.34|113.34|113.34|113.32|113.34|113.34|113.34|113.32|0
1631108850000|2021-09-08 13:47:30|||||||||706
1631108860000|2021-09-08 13:47:40|113.32|113.3|113.32|113.28|113.32|113.3|113.32|113.28|12327
1631108870000|2021-09-08 13:47:50|113.3|113.26|113.24|113.2|113.3|113.26|113.24|113.2|21873
1631108880000|2021-09-08 13:48:00|113.22|113.22|113.22|113.2|113.24|113.22|113.22|113.2|1673
1631108890000|2021-09-08 13:48:10|113.2|113.18|113.2|113.18|113.22|113.2|113.2|113.18|4333
1631108900000|2021-09-08 13:48:20|113.22|113.2|113.22|113.18|113.22|113.2|113.22|113.16|1670
1631108910000|2021-09-08 13:48:30|113.26|113.2|113.26|113.22|113.3|113.22|113.26|113.2|10307
1631108920000|2021-09-08 13:48:40|113.28|113.24|113.28|113.24|113.28|113.26|113.28|113.22|2204
1631108930000|2021-09-08 13:48:50|113.26|113.22|113.26|113.18|113.26|113.22|113.26|113.18|3260
1631108940000|2021-09-08 13:49:00|113.24|113.2|113.16|113.12|113.24|113.2|113.16|113.1|8155
1631108950000|2021-09-08 13:49:10|113.14|113.1|113.14|113.1|113.14|113.1|113.14|113.08|0
1631108960000|2021-09-08 13:49:20|113.12|113.08|113.1|113.08|113.12|113.08|113.1|113.08|1549
1631108970000|2021-09-08 13:49:30|113.08|113.06|113.08|113.04|113.12|113.08|113.08|113.04|7178
1631108980000|2021-09-08 13:49:40|113.06|113.02|113.04|113|113.06|113.02|113|112.96|23238
1631108990000|2021-09-08 13:49:50|113.06|113.02|113.06|113.04|113.08|113.04|113.02|112.98|28829
1631109000000|2021-09-08 13:50:00|113.08|113.02|113.12|113.08|113.12|113.08|113.06|113.02|27000
1631109010000|2021-09-08 13:50:10|113.1|113.1|113.16|113.1|113.16|113.1|113.1|113.08|1842
1631109020000|2021-09-08 13:50:20||113.08||113.1||113.1||113.08|0
1631109030000|2021-09-08 13:50:30|113.14|113.08|113.1|113.08|113.14|113.08|113.1|113.08|62
1631109040000|2021-09-08 13:50:40|113.08|113.06|113.08|113.04|113.08|113.06|113.08|113.04|6378
1631109060000|2021-09-08 13:51:00|113.06|113.02|113.04|112.98|113.08|113.02|112.94|112.9|28766
1631109070000|2021-09-08 13:51:10||113||112.98||113||112.98|0
1631109080000|2021-09-08 13:51:20|113.02|112.96|113|112.94|113.02|112.96|112.96|112.92|4000
1631109090000|2021-09-08 13:51:30||112.96||112.94||112.96||112.94|17
1631109100000|2021-09-08 13:51:40||112.96||112.96||112.96||112.94|13
1631109110000|2021-09-08 13:51:50|112.98|112.94|112.98|112.94|112.98|112.94|112.96|112.92|902
1631109120000|2021-09-08 13:52:00||112.92||112.94||112.94||112.92|2212
1631109130000|2021-09-08 13:52:10|113.02|112.96|113.02|113|113.02|113|113|112.96|12326
1631109140000|2021-09-08 13:52:20|113|112.98|112.96|112.92|113.02|112.98|112.96|112.92|11055
1631109150000|2021-09-08 13:52:30|113|112.9|113|112.94|113|112.94|113|112.9|4004
1631109160000|2021-09-08 13:52:40|112.98|112.92|112.96|112.92|112.98|112.94|112.96|112.9|2327
1631109170000|2021-09-08 13:52:50|112.94|112.9|112.92|112.88|112.94|112.9|112.92|112.88|13530
1631109180000|2021-09-08 13:53:00|112.9|112.86|112.9|112.84|112.9|112.88|112.9|112.84|0
1631109190000|2021-09-08 13:53:10|||||||||5431
1631109200000|2021-09-08 13:53:20|112.92|112.86|112.96|112.9|112.96|112.9|112.92|112.84|35070
1631109210000|2021-09-08 13:53:30|113|112.92|113|112.94|113.04|112.98|112.96|112.9|5560
1631109230000|2021-09-08 13:53:50|113.02|112.96|113|112.94|113.02|112.96|113|112.94|0
1631109240000|2021-09-08 13:54:00|112.98|112.92|112.92|112.86|112.98|112.92|112.92|112.86|2989
1631109250000|2021-09-08 13:54:10|112.9|112.88|112.92|112.88|112.92|112.88|112.88|112.84|0
1631109260000|2021-09-08 13:54:20|112.9|112.86|112.88|112.84|112.9|112.86|112.88|112.82|919
1631109270000|2021-09-08 13:54:30|112.86|112.82|112.84|112.78|112.86|112.82|112.82|112.76|0
1631109280000|2021-09-08 13:54:40|112.86||112.84||112.88||112.82||0
1631109290000|2021-09-08 13:54:50|112.82||112.82||112.82||112.82||0
1631109300000|2021-09-08 13:55:00|112.84|112.8|112.82|112.78|112.84|112.8|112.82|112.78|896
1631109310000|2021-09-08 13:55:10|112.84|112.8|112.84|112.8|112.88|112.84|112.84|112.78|17045
1631109330000|2021-09-08 13:55:30|112.86|112.82|112.82|112.78|112.88|112.84|112.82|112.78|24531
1631109340000|2021-09-08 13:55:40|112.84|112.8|112.84|112.8|112.86|112.8|112.84|112.78|0
1631109350000|2021-09-08 13:55:50|||||||||248
1631109360000|2021-09-08 13:56:00||112.82||112.82||112.82||112.82|300
1631109370000|2021-09-08 13:56:10|112.88|112.8|112.88|112.84|112.88|112.84|112.88|112.8|17939
1631109380000|2021-09-08 13:56:20|112.86|112.82|112.82|112.78|112.86|112.82|112.8|112.78|28090
1631109390000|2021-09-08 13:56:30|112.84|112.8|112.82|112.78|112.88|112.82|112.8|112.78|4437
1631109400000|2021-09-08 13:56:40|112.8|112.76|112.78|112.74|112.8|112.76|112.76|112.74|5099
1631109410000|2021-09-08 13:56:50|112.76|112.72|112.78|112.74|112.78|112.74|112.74|112.7|16105
1631109420000|2021-09-08 13:57:00|112.76|112.72|112.76|112.72|112.78|112.72|112.72|112.66|10269
1631109430000|2021-09-08 13:57:10|112.78|112.7|112.74|112.7|112.78|112.74|112.74|112.7|13843
1631109460000|2021-09-08 13:57:40|112.76|112.72|112.74|112.7|112.76|112.72|112.74|112.7|1
1631109470000|2021-09-08 13:57:50|112.76|112.72|112.82|112.76|112.82|112.76|112.76|112.72|8162
1631109480000|2021-09-08 13:58:00|112.8|112.74|112.64|112.58|112.8|112.74|112.62|112.56|26947
1631109490000|2021-09-08 13:58:10|112.62|112.6|112.72|112.68|112.74|112.68|112.62|112.6|25065
1631109500000|2021-09-08 13:58:20|112.7|112.66|112.68|112.62|112.7|112.66|112.68|112.62|1126
1631109510000|2021-09-08 13:58:30|112.72|112.64|112.72|112.66|112.78|112.72|112.72|112.64|6592
1631109520000|2021-09-08 13:58:40|112.7|112.64|112.66|112.62|112.7|112.64|112.66|112.62|480
1631109530000|2021-09-08 13:58:50|112.64|112.6|112.66|112.6|112.66|112.6|112.6|112.54|31272
1631109540000|2021-09-08 13:59:00||112.62||112.62||112.62||112.62|7242
1631109550000|2021-09-08 13:59:10|112.64|112.6|112.6|112.56|112.64|112.6|112.6|112.56|10418
1631109560000|2021-09-08 13:59:20|112.58|112.54|112.58|112.54|112.58|112.54|112.58|112.52|0
1631109570000|2021-09-08 13:59:30|112.56|112.52|112.56|112.5|112.56|112.52|112.52|112.5|8720
1631109580000|2021-09-08 13:59:40|112.58|112.52|112.58|112.52|112.58|112.54|112.58|112.52|0
1631109590000|2021-09-08 13:59:50|112.56|112.5|112.56|112.52|112.56|112.52|112.56|112.5|0
1631109600000|2021-09-08 14:00:00|112.54|112.5|112.56|112.5|112.56|112.5|112.5|112.44|9581
1631109610000|2021-09-08 14:00:10|112.54|112.52|112.52|112.48|112.54|112.52|112.52|112.48|4944
1631109620000|2021-09-08 14:00:20|112.56|112.5|112.58|112.54|112.58|112.56|112.56|112.5|3303
1631109630000|2021-09-08 14:00:30|112.62|112.56|112.64|112.58|112.64|112.6|112.62|112.54|2720
1631109640000|2021-09-08 14:00:40|112.66|112.6|112.7|112.66|112.72|112.66|112.66|112.6|8513
1631109650000|2021-09-08 14:00:50|112.68|112.64|112.64|112.6|112.68|112.66|112.64|112.6|8502
1631109660000|2021-09-08 14:01:00|112.66|112.62|112.64|112.6|112.68|112.62|112.64|112.58|10269
1631109670000|2021-09-08 14:01:10|112.62|112.58|112.6|112.54|112.64|112.58|112.6|112.54|2158
1631109680000|2021-09-08 14:01:20|112.62|112.56|112.7|112.66|112.72|112.66|112.62|112.56|2922
1631109690000|2021-09-08 14:01:30|112.68|112.68|112.72|112.66|112.74|112.7|112.66|112.62|26734
1631109710000|2021-09-08 14:01:50|112.7|112.68|112.7|112.64|112.72|112.68|112.68|112.64|19497
1631109720000|2021-09-08 14:02:00|112.68|112.66|112.72|112.66|112.72|112.68|112.68|112.64|6697
1631109730000|2021-09-08 14:02:10|112.7|112.68|112.7|112.64|112.72|112.68|112.7|112.64|4048
1631109740000|2021-09-08 14:02:20|112.66|112.66|112.72|112.66|112.72|112.66|112.66|112.66|0
1631109750000|2021-09-08 14:02:30|112.7|112.64|112.68|112.64|112.7|112.64|112.66|112.64|1297
1631109760000|2021-09-08 14:02:40|112.66||112.66||112.66||112.66||0
1631109770000|2021-09-08 14:02:50|112.64|112.62|112.62|112.58|112.64|112.62|112.62|112.56|5030
1631109780000|2021-09-08 14:03:00|112.6|112.56|112.5|112.48|112.6|112.56|112.5|112.42|11302
1631109790000|2021-09-08 14:03:10|112.48|112.46|112.48|112.42|112.48|112.48|112.46|112.4|4709
1631109800000|2021-09-08 14:03:20|112.5|112.44|112.5|112.46|112.56|112.5|112.48|112.42|2672
1631109810000|2021-09-08 14:03:30|112.52|112.48|112.52|112.48|112.54|112.5|112.52|112.46|1109
1631109820000|2021-09-08 14:03:40|112.54|112.5|112.54|112.5|112.54|112.5|112.52|112.5|792
1631109830000|2021-09-08 14:03:50|112.56|112.52|112.62|112.56|112.62|112.58|112.56|112.52|3950
1631109840000|2021-09-08 14:04:00|112.64|112.58|112.68|112.64|112.7|112.66|112.64|112.58|8515
1631109850000|2021-09-08 14:04:10|112.66|112.62|112.62|112.56|112.66|112.64|112.62|112.56|2394
1631109860000|2021-09-08 14:04:20||112.54||112.56||112.56||112.54|0
1631109870000|2021-09-08 14:04:30|112.66|112.58|112.58|112.52|112.66|112.58|112.58|112.52|1038
1631109880000|2021-09-08 14:04:40|112.6|112.54|112.56|112.5|112.62|112.56|112.54|112.5|0
1631109890000|2021-09-08 14:04:50|112.54||112.52||112.54||112.52||0
1631109900000|2021-09-08 14:05:00|112.5|112.46|112.58|112.54|112.62|112.54|112.5|112.46|2270
1631109910000|2021-09-08 14:05:10|112.56|112.52|112.58|112.54|112.58|112.54|112.56|112.48|19566
1631109920000|2021-09-08 14:05:20|112.56|112.52|112.52|112.46|112.56|112.52|112.5|112.46|3418
1631109930000|2021-09-08 14:05:30|112.5|112.44|112.48|112.42|112.5|112.44|112.44|112.4|2709
1631109940000|2021-09-08 14:05:40|112.46|112.4|112.46|112.4|112.46|112.42|112.44|112.4|1026
1631109950000|2021-09-08 14:05:50|112.44|112.38|112.44|112.4|112.44|112.4|112.42|112.36|18
1631109960000|2021-09-08 14:06:00|112.42|112.36|112.4|112.34|112.42|112.36|112.38|112.32|1500
1631109970000|2021-09-08 14:06:10|112.38|112.32|112.36|112.32|112.4|112.32|112.36|112.3|0
1631109980000|2021-09-08 14:06:20|112.34|112.3|112.34|112.3|112.36|112.3|112.34|112.3|4664
1631109990000|2021-09-08 14:06:30|112.36|112.32|112.42|112.36|112.42|112.36|112.34|112.3|8478
1631110000000|2021-09-08 14:06:40|112.4|112.38|112.42|112.38|112.42|112.38|112.4|112.38|0
1631110010000|2021-09-08 14:06:50|112.44|112.4|112.5|112.44|112.5|112.44|112.42|112.4|5524
1631110020000|2021-09-08 14:07:00|112.52|112.46|112.52|112.44|112.52|112.46|112.46|112.4|784
1631110030000|2021-09-08 14:07:10|112.5||112.5||112.5||112.48||0
1631110040000|2021-09-08 14:07:20|112.48|112.46|112.48|112.42|112.48|112.46|112.42|112.38|9574
1631110050000|2021-09-08 14:07:30|112.46||112.46||112.46||112.46||0
1631110060000|2021-09-08 14:07:40|112.44||112.46||112.46||112.44||29
1631110070000|2021-09-08 14:07:50|112.44||112.44||112.44||112.44||35
1631110080000|2021-09-08 14:08:00|112.42|112.4|112.38|112.34|112.44|112.4|112.36|112.32|23306
1631110090000|2021-09-08 14:08:10|112.36|112.32|112.34|112.3|112.36|112.32|112.32|112.26|21120
1631110100000|2021-09-08 14:08:20|112.32|112.28|112.34|112.3|112.34|112.3|112.32|112.28|39927
1631110110000|2021-09-08 14:08:30|112.36|112.32|112.38|112.34|112.38|112.34|112.36|112.3|15923
1631110120000|2021-09-08 14:08:40|112.4|112.36|112.42|112.36|112.42|112.38|112.4|112.34|1198
1631110130000|2021-09-08 14:08:50|||||||||596
1631110140000|2021-09-08 14:09:00|112.44|112.38|112.4|112.36|112.46|112.4|112.4|112.34|6668
1631110150000|2021-09-08 14:09:10|112.42||112.4||112.42||112.4||10
1631110160000|2021-09-08 14:09:20|112.42|112.38|112.42|112.38|112.42|112.38|112.42|112.38|1802
1631110170000|2021-09-08 14:09:30|112.44|112.4|112.46|112.42|112.46|112.42|112.44|112.4|4216
1631110180000|2021-09-08 14:09:40|112.44|112.38|112.44|112.38|112.44|112.38|112.42|112.34|9335
1631110190000|2021-09-08 14:09:50|112.42|112.4|112.42|112.38|112.42|112.4|112.4|112.38|9317
1631110210000|2021-09-08 14:10:10|112.4|112.36|112.34|112.32|112.4|112.36|112.34|112.3|8005
1631110220000|2021-09-08 14:10:20|112.32|112.3|112.36|112.32|112.36|112.32|112.32|112.3|1232
1631110240000|2021-09-08 14:10:40|112.34|112.3|112.34|112.3|112.34|112.3|112.34|112.3|0
1631110260000|2021-09-08 14:11:00|112.32|112.28|112.34|112.3|112.34|112.3|112.32|112.28|13209
1631110270000|2021-09-08 14:11:10|112.32|112.28|112.32|112.3|112.34|112.3|112.32|112.26|23773
1631110280000|2021-09-08 14:11:20|112.3|112.28|112.3|112.24|112.3|112.3|112.26|112.18|8719
1631110290000|2021-09-08 14:11:30||112.22||112.22||112.22||112.22|0
1631110310000|2021-09-08 14:11:50|112.28|112.2|112.22|112.16|112.28|112.2|112.22|112.16|3038
1631110320000|2021-09-08 14:12:00|112.2|112.14|112.18|112.12|112.2|112.14|112.18|112.1|1025
1631110330000|2021-09-08 14:12:10||112.1||112.12||112.12||112.1|0
1631110340000|2021-09-08 14:12:20||112.1||112.12||112.12||112.1|45
1631110350000|2021-09-08 14:12:30|112.2|112.14|112.18|112.14|112.2|112.16|112.18|112.14|5225
1631110360000|2021-09-08 14:12:40|112.2||112.2||112.2||112.18||0
1631110370000|2021-09-08 14:12:50|112.22|112.16|112.3|112.24|112.3|112.24|112.22|112.16|21638
1631110380000|2021-09-08 14:13:00|112.28|112.26|112.26|112.22|112.3|112.26|112.26|112.2|12025
1631110400000|2021-09-08 14:13:20|112.24|112.24|112.24|112.2|112.26|112.24|112.24|112.2|13498
1631110410000|2021-09-08 14:13:30|112.22|112.18|112.22|112.18|112.22|112.18|112.2|112.18|5101
1631110420000|2021-09-08 14:13:40|112.24|112.2|112.3|112.24|112.3|112.24|112.24|112.2|5660
1631110450000|2021-09-08 14:14:10|112.32|112.26|112.34|112.26|112.34|112.28|112.3|112.24|266
1631110460000|2021-09-08 14:14:20||112.28||112.26||112.28||112.26|0
1631110470000|2021-09-08 14:14:30|112.32|112.28|112.34|112.28|112.34|112.28|112.24|112.22|5064
1631110480000|2021-09-08 14:14:40|||||||||2895
1631110490000|2021-09-08 14:14:50|112.32|112.26|112.32|112.24|112.32|112.28|112.3|112.24|916
1631110500000|2021-09-08 14:15:00|112.3||112.3||112.3||112.28||0
1631110510000|2021-09-08 14:15:10|112.28|112.22|112.28|112.24|112.3|112.26|112.26|112.22|8106
1631110520000|2021-09-08 14:15:20|112.3|112.26|112.32|112.26|112.32|112.28|112.3|112.26|0
1631110530000|2021-09-08 14:15:30|112.3|112.24|112.32|112.28|112.32|112.28|112.3|112.24|6448
1631110560000|2021-09-08 14:16:00|112.34|112.3|112.4|112.36|112.42|112.38|112.34|112.3|2920
1631110570000|2021-09-08 14:16:10|112.38|112.34|112.38|112.32|112.38|112.34|112.36|112.3|1417
1631110580000|2021-09-08 14:16:20|112.36|112.3|112.5|112.42|112.5|112.44|112.34|112.28|30654
1631110590000|2021-09-08 14:16:30|112.48||112.48||112.48||112.48||0
1631110600000|2021-09-08 14:16:40|112.5|112.44|112.52|112.46|112.54|112.48|112.5|112.44|4873
1631110620000|2021-09-08 14:17:00|112.5|112.44|112.42|112.38|112.5|112.44|112.42|112.38|10745
1631110630000|2021-09-08 14:17:10|112.44||112.44||112.44||112.44||0
1631110640000|2021-09-08 14:17:20|112.42||112.44||112.44||112.42||0
1631110660000|2021-09-08 14:17:40|112.46|112.4|112.52|112.48|112.52|112.48|112.46|112.4|6850
1631110670000|2021-09-08 14:17:50|112.54|112.5|112.58|112.54|112.62|112.54|112.54|112.48|9656
1631110680000|2021-09-08 14:18:00|112.6|112.56|112.64|112.58|112.68|112.6|112.6|112.56|4336
1631110690000|2021-09-08 14:18:10|112.62||112.64||112.64||112.62||0
1631110700000|2021-09-08 14:18:20|112.62|112.56|112.64|112.58|112.66|112.6|112.6|112.52|27492
1631110710000|2021-09-08 14:18:30|112.62|112.6|112.6|112.56|112.64|112.6|112.6|112.56|9653
1631110730000|2021-09-08 14:18:50|112.62|112.58|112.62|112.56|112.62|112.58|112.62|112.56|0
1631110740000|2021-09-08 14:19:00|112.64|112.58|112.62|112.58|112.64|112.58|112.62|112.58|0
1631110750000|2021-09-08 14:19:10||112.6||112.6||112.6||112.6|0
1631110770000|2021-09-08 14:19:30|112.64|112.62|112.7|112.66|112.74|112.66|112.64|112.62|7911
1631110780000|2021-09-08 14:19:40|112.68|112.62|112.68|112.66|112.68|112.66|112.66|112.6|1104
1631110790000|2021-09-08 14:19:50|112.66|112.64|112.66|112.62|112.66|112.64|112.64|112.62|6079
1631110800000|2021-09-08 14:20:00|112.64|112.64|112.6|112.58|112.64|112.64|112.6|112.58|9789
1631110810000|2021-09-08 14:20:10|112.62|112.6|112.56|112.54|112.64|112.6|112.56|112.54|9092
1631110820000|2021-09-08 14:20:20|112.58|112.56|112.6|112.54|112.64|112.58|112.58|112.54|9404
1631110830000|2021-09-08 14:20:30|112.62|112.56|112.66|112.58|112.68|112.6|112.62|112.56|8681
1631110840000|2021-09-08 14:20:40|112.64|112.54|112.6|112.54|112.64|112.56|112.6|112.54|902
1631110850000|2021-09-08 14:20:50|112.58||112.58||112.58||112.58||1
1631110860000|2021-09-08 14:21:00|112.6|112.56|112.62|112.58|112.62|112.58|112.6|112.56|9246
1631110870000|2021-09-08 14:21:10|112.6|112.56|112.62|112.58|112.62|112.58|112.6|112.54|0
1631110880000|2021-09-08 14:21:20||112.56||112.58||112.58||112.56|0
1631110900000|2021-09-08 14:21:40|112.6|112.56|112.6|112.56|112.6|112.56|112.58|112.56|7578
1631110910000|2021-09-08 14:21:50|112.58|112.54|112.58|112.54|112.58|112.56|112.56|112.54|11516
1631110930000|2021-09-08 14:22:10|112.56|112.52|112.6|112.56|112.6|112.56|112.54|112.5|19249
1631110970000|2021-09-08 14:22:50|112.62|112.58|112.66|112.6|112.66|112.62|112.62|112.58|3387
1631110980000|2021-09-08 14:23:00|112.68|112.62|112.72|112.68|112.74|112.68|112.68|112.62|3449
1631110990000|2021-09-08 14:23:10|112.7|112.64|112.68|112.64|112.7|112.64|112.64|112.6|20462
1631111000000|2021-09-08 14:23:20|112.66|112.62|112.64|112.62|112.66|112.62|112.64|112.62|8722
1631111010000|2021-09-08 14:23:30|112.66|112.6|112.6|112.54|112.66|112.6|112.6|112.54|2519
1631111020000|2021-09-08 14:23:40|112.62|112.56|112.62|112.58|112.64|112.58|112.6|112.54|5070
1631111030000|2021-09-08 14:23:50|112.6|112.54|112.68|112.62|112.68|112.64|112.56|112.52|9021
1631111080000|2021-09-08 14:24:40|112.7|112.64|112.74|112.7|112.78|112.74|112.7|112.64|3381
1631111090000|2021-09-08 14:24:50|||||||||10
1631111100000|2021-09-08 14:25:00|112.72||112.74||112.74||112.72||5
1631111110000|2021-09-08 14:25:10|112.72|112.68|112.7|112.68|112.74|112.7|112.7|112.66|11577
1631111120000|2021-09-08 14:25:20|112.72|112.7|112.74|112.7|112.74|112.72|112.72|112.68|2045
1631111130000|2021-09-08 14:25:30|112.72|112.68|112.72|112.68|112.72|112.7|112.72|112.68|0
1631111160000|2021-09-08 14:26:00|112.7|112.66|112.74|112.68|112.74|112.7|112.66|112.64|9559
1631111170000|2021-09-08 14:26:10||112.7||112.68||112.7||112.68|0
1631111180000|2021-09-08 14:26:20||112.7||112.7||112.7||112.7|0
1631111190000|2021-09-08 14:26:30|112.72|112.72|112.74|112.68|112.74|112.72|112.72|112.68|2
1631111200000|2021-09-08 14:26:40|112.72||112.72||112.74||112.72||0
1631111220000|2021-09-08 14:27:00|112.7|112.7|112.66|112.64|112.7|112.7|112.66|112.64|6745
1631111230000|2021-09-08 14:27:10|112.64|112.62|112.62|112.6|112.64|112.62|112.6|112.58|12724
1631111250000|2021-09-08 14:27:30|||||||||200
1631111270000|2021-09-08 14:27:50|112.6|112.58|112.62|112.58|112.62|112.58|112.58|112.56|8964
1631111280000|2021-09-08 14:28:00|112.6|112.56|112.6|112.56|112.62|112.58|112.6|112.56|896
1631111290000|2021-09-08 14:28:10|112.62|112.58|112.6|112.56|112.62|112.6|112.6|112.56|4949
1631111300000|2021-09-08 14:28:20|112.62|112.58|112.62|112.58|112.62|112.58|112.62|112.58|0
1631111310000|2021-09-08 14:28:30|112.6|112.6|112.6|112.56|112.6|112.6|112.6|112.56|5131
1631111320000|2021-09-08 14:28:40|112.58|112.54|112.54|112.52|112.6|112.54|112.54|112.5|8654
1631111330000|2021-09-08 14:28:50|112.56|112.54|112.54|112.52|112.56|112.54|112.54|112.52|1723
1631111340000|2021-09-08 14:29:00|112.52|112.5|112.48|112.42|112.52|112.5|112.48|112.4|15759
1631111350000|2021-09-08 14:29:10|112.46||112.48||112.48||112.46||0
1631111360000|2021-09-08 14:29:20|112.46|112.44|112.48|112.42|112.48|112.44|112.46|112.42|94
1631111380000|2021-09-08 14:29:40|112.46|112.4|112.4|112.36|112.48|112.4|112.38|112.32|11136
1631111390000|2021-09-08 14:29:50|112.38|112.34|112.36|112.32|112.38|112.34|112.36|112.28|1500
1631111420000|2021-09-08 14:30:20|112.34|112.3|112.3|112.28|112.34|112.3|112.3|112.26|2343
1631111430000|2021-09-08 14:30:30|112.28|112.24|112.28|112.24|112.3|112.24|112.26|112.22|2887
1631111440000|2021-09-08 14:30:40|112.3|112.26|112.3|112.22|112.32|112.28|112.3|112.22|11871
1631111460000|2021-09-08 14:31:00|112.28|112.2|112.22|112.18|112.28|112.2|112.22|112.18|0
1631111470000|2021-09-08 14:31:10|112.24|112.2|112.3|112.24|112.3|112.26|112.24|112.2|2619
1631111480000|2021-09-08 14:31:20||112.26||112.26||112.26||112.26|0
1631111510000|2021-09-08 14:31:50|112.32|112.28|112.32|112.26|112.34|112.3|112.32|112.24|905
1631111520000|2021-09-08 14:32:00||112.24||112.26||112.26||112.24|0
1631111530000|2021-09-08 14:32:10|112.3|112.24|112.26|112.2|112.3|112.24|112.26|112.2|3041
1631111540000|2021-09-08 14:32:20|112.24|112.18|112.24|112.18|112.24|112.2|112.24|112.18|0
1631111550000|2021-09-08 14:32:30|112.22|112.14|112.16|112.12|112.22|112.14|112.16|112.1|6090
1631111570000|2021-09-08 14:32:50||112.14||112.14||112.14||112.14|515
1631111580000|2021-09-08 14:33:00|112.14|112.12|112.14|112.1|112.14|112.12|112.14|112.1|1137
1631111600000|2021-09-08 14:33:20|112.12||112.14||112.14||112.12||895
1631111610000|2021-09-08 14:33:30|112.12||112.12||112.12||112.12||280
1631111620000|2021-09-08 14:33:40|112.1|112.08|112.1|112.04|112.12|112.08|112.06|112.02|18181
1631111640000|2021-09-08 14:34:00|112.08|112.02|112.06|112.02|112.08|112.02|112.04|112.02|12612
1631111650000|2021-09-08 14:34:10|112.04||112.04||112.04||112.04||0
1631111660000|2021-09-08 14:34:20|112.06|112|112.04|112|112.06|112|112.02|112|3119
1631111670000|2021-09-08 14:34:30|112.06|112.02|112.06|112.02|112.06|112.02|112.04|112|0
1631111680000|2021-09-08 14:34:40|112.1|112.04|112.12|112.08|112.12|112.08|112.1|112.04|4153
1631111690000|2021-09-08 14:34:50|112.1|112.04|112.04|112|112.1|112.06|112.04|112|2373
1631111700000|2021-09-08 14:35:00||112.02||112||112.02||112|186
1631111710000|2021-09-08 14:35:10|112.02|111.98|112.06|112.02|112.1|112.04|112.02|111.98|3290
1631111730000|2021-09-08 14:35:30|112.04|112|112.02|112|112.04|112|112.02|111.94|124865
1631111740000|2021-09-08 14:35:40|112|111.94|111.98|111.92|112|111.94|111.98|111.92|0
1631111750000|2021-09-08 14:35:50|111.96|111.94|111.96|111.92|111.96|111.94|111.94|111.92|6879
1631111760000|2021-09-08 14:36:00|111.94|111.9|111.94|111.9|111.94|111.9|111.94|111.9|8588
1631111770000|2021-09-08 14:36:10|111.92|111.86|111.94|111.9|111.94|111.9|111.9|111.84|1564
1631111780000|2021-09-08 14:36:20|111.96||111.92||111.96||111.92||0
1631111790000|2021-09-08 14:36:30|111.94|111.88|111.92|111.88|111.94|111.88|111.92|111.88|5301
1631111800000|2021-09-08 14:36:40|111.9|111.9|111.92|111.9|111.92|111.9|111.9|111.88|4468
1631111810000|2021-09-08 14:36:50|111.94|111.92|111.96|111.92|111.96|111.94|111.94|111.9|1777
1631111820000|2021-09-08 14:37:00|111.94|111.9|111.94|111.88|111.94|111.9|111.9|111.88|2027
1631111830000|2021-09-08 14:37:10|111.92|111.84|111.8|111.76|111.92|111.84|111.8|111.74|7390
1631111840000|2021-09-08 14:37:20|111.82|111.78|111.82|111.76|111.84|111.8|111.82|111.76|6824
1631111850000|2021-09-08 14:37:30|111.8|111.78|111.86|111.82|111.86|111.82|111.8|111.76|3557
1631111860000|2021-09-08 14:37:40|111.84|111.8|111.8|111.78|111.84|111.82|111.8|111.76|0
1631111870000|2021-09-08 14:37:50||111.76||111.76||111.76||111.72|3997
1631111880000|2021-09-08 14:38:00|111.78|111.78|111.84|111.8|111.84|111.8|111.78|111.78|1030
1631111890000|2021-09-08 14:38:10|111.86|111.82|111.88|111.84|111.9|111.84|111.86|111.8|24918
1631111900000|2021-09-08 14:38:20|111.86|111.82|111.88|111.84|111.88|111.84|111.86|111.82|3094
1631111910000|2021-09-08 14:38:30|111.86|111.86|111.92|111.9|111.92|111.9|111.86|111.84|18488
1631111920000|2021-09-08 14:38:40|111.94|111.92|111.96|111.92|111.98|111.92|111.94|111.92|2351
1631111930000|2021-09-08 14:38:50|111.94|111.9|111.94|111.9|111.96|111.9|111.92|111.9|3205
1631111940000|2021-09-08 14:39:00|111.92|111.86|111.92|111.88|111.94|111.9|111.92|111.86|6927
1631111950000|2021-09-08 14:39:10|111.94|111.9|111.94|111.92|111.96|111.92|111.94|111.9|9332
1631111960000|2021-09-08 14:39:20|111.92|111.88|111.92|111.86|111.94|111.88|111.92|111.86|999
1631111970000|2021-09-08 14:39:30|111.94|111.88|111.96|111.9|111.96|111.92|111.94|111.88|3436
1631111980000|2021-09-08 14:39:40|111.94|111.92|111.96|111.92|111.96|111.92|111.94|111.9|88
1631111990000|2021-09-08 14:39:50||111.9||111.9||111.92||111.9|0
1631112000000|2021-09-08 14:40:00|111.94|111.88|111.82|111.8|111.94|111.88|111.82|111.8|7357
1631112020000|2021-09-08 14:40:20|111.86|111.82|111.86|111.82|111.88|111.84|111.86|111.82|26
1631112030000|2021-09-08 14:40:30|111.88|111.8|111.86|111.82|111.9|111.84|111.86|111.8|5629
1631112040000|2021-09-08 14:40:40|111.84|111.84|111.82|111.8|111.84|111.84|111.8|111.74|7722
1631112050000|2021-09-08 14:40:50|111.84|111.82|111.86|111.82|111.86|111.82|111.84|111.82|8
1631112060000|2021-09-08 14:41:00|111.84|111.8|111.88|111.82|111.9|111.84|111.84|111.8|37
1631112070000|2021-09-08 14:41:10|111.86||111.86||111.86||111.86||0
1631112080000|2021-09-08 14:41:20|111.84||111.84||111.86||111.84||17937
1631112090000|2021-09-08 14:41:30|111.86|111.84|111.84|111.82|111.86|111.84|111.84|111.82|3542
1631112100000|2021-09-08 14:41:40|111.82|111.8|111.84|111.8|111.84|111.8|111.82|111.78|8542
1631112120000|2021-09-08 14:42:00|111.82|111.78|111.82|111.76|111.82|111.78|111.8|111.76|931
1631112130000|2021-09-08 14:42:10|111.8|111.74|111.72|111.68|111.8|111.74|111.72|111.66|2563
1631112140000|2021-09-08 14:42:20||111.7||111.68||111.7||111.68|21000
1631112150000|2021-09-08 14:42:30|111.74|111.7|111.76|111.74|111.78|111.74|111.74|111.7|1624
1631112160000|2021-09-08 14:42:40|111.78|111.76|111.76|111.74|111.8|111.76|111.76|111.74|264
1631112170000|2021-09-08 14:42:50|111.74|111.72|111.7|111.64|111.76|111.72|111.7|111.62|22432
1631112200000|2021-09-08 14:43:20|||||||||1034
1631112220000|2021-09-08 14:43:40|111.68||111.68||111.68||111.68||22
1631112230000|2021-09-08 14:43:50|111.66|111.62|111.64|111.62|111.66|111.62|111.64|111.62|7379
1631112240000|2021-09-08 14:44:00|111.66|111.64|111.68|111.64|111.68|111.64|111.66|111.64|10042
1631112250000|2021-09-08 14:44:10|111.66|111.62|111.68|111.62|111.7|111.62|111.62|111.6|7670
1631112260000|2021-09-08 14:44:20|111.7|111.64|111.64|111.6|111.7|111.64|111.62|111.6|11580
1631112270000|2021-09-08 14:44:30|111.62|111.56|111.6|111.56|111.62|111.56|111.6|111.56|4552
1631112280000|2021-09-08 14:44:40|||||||||211
1631112300000|2021-09-08 14:45:00|111.58|111.52|111.56|111.5|111.58|111.52|111.56|111.48|1238
1631112310000|2021-09-08 14:45:10|111.54|111.52|111.54|111.5|111.54|111.52|111.54|111.5|9179
1631112320000|2021-09-08 14:45:20|111.56|111.52|111.56|111.52|111.6|111.54|111.56|111.5|4051
1631112340000|2021-09-08 14:45:40|111.58|111.54|111.66|111.62|111.66|111.62|111.58|111.54|8922
1631112350000|2021-09-08 14:45:50|111.68|111.64|111.7|111.66|111.72|111.68|111.68|111.64|4080
1631112360000|2021-09-08 14:46:00|111.72|111.68|111.78|111.74|111.78|111.74|111.72|111.68|21116
1631112370000|2021-09-08 14:46:10|111.8|111.76|111.8|111.78|111.84|111.78|111.8|111.76|12183
1631112380000|2021-09-08 14:46:20|111.82|111.8|111.84|111.78|111.86|111.8|111.82|111.78|2030
1631112390000|2021-09-08 14:46:30|111.82|111.76|111.88|111.84|111.9|111.84|111.8|111.76|30690
1631112400000|2021-09-08 14:46:40|111.86|111.82|111.92|111.88|111.92|111.88|111.86|111.82|42204
1631112410000|2021-09-08 14:46:50|111.94|111.9|111.8|111.76|111.98|111.92|111.8|111.76|51936
1631112420000|2021-09-08 14:47:00|111.78|111.74|111.78|111.74|111.8|111.76|111.78|111.74|2826
1631112430000|2021-09-08 14:47:10|111.76|111.72|111.8|111.76|111.8|111.76|111.74|111.72|7223
1631112440000|2021-09-08 14:47:20|111.82|111.78|111.82|111.8|111.82|111.8|111.82|111.76|8295
1631112450000|2021-09-08 14:47:30|111.84|111.82|111.86|111.8|111.88|111.82|111.84|111.8|8536
1631112460000|2021-09-08 14:47:40|111.88|111.82|111.92|111.88|111.92|111.88|111.88|111.82|10395
1631112480000|2021-09-08 14:48:00|111.94|111.9|111.92|111.88|111.96|111.9|111.88|111.86|6412
1631112490000|2021-09-08 14:48:10|111.94|111.9|111.94|111.9|112|111.94|111.94|111.9|9566
1631112500000|2021-09-08 14:48:20|111.98|111.92|111.98|111.94|111.98|111.94|111.96|111.9|21207
1631112510000|2021-09-08 14:48:30|111.96|111.96|112|111.94|112.02|111.96|111.96|111.94|5560
1631112540000|2021-09-08 14:49:00|112.02|111.96|112.04|111.98|112.04|112|112.02|111.96|17537
1631112550000|2021-09-08 14:49:10||112||111.98||112||111.98|249
1631112560000|2021-09-08 14:49:20||112||112||112||111.98|780
1631112580000|2021-09-08 14:49:40|112.06|112.02|112.1|112.06|112.1|112.06|112.06|112|9049
1631112590000|2021-09-08 14:49:50|112.08|112.08|112.1|112.06|112.12|112.08|112.06|112|6213
1631112600000|2021-09-08 14:50:00|112.08|112.04|112.06|112|112.08|112.04|112.06|112|3251
1631112620000|2021-09-08 14:50:20|112.08|112.02|112.04|112|112.1|112.04|112.04|112|235
1631112630000|2021-09-08 14:50:30|112.02|111.98|112|111.96|112.02|111.98|112|111.96|17825
1631112640000|2021-09-08 14:50:40|111.98|111.94|111.94|111.92|112.02|111.96|111.94|111.92|11275
1631112650000|2021-09-08 14:50:50|111.96|111.94|111.98|111.94|111.98|111.94|111.96|111.92|18667
1631112660000|2021-09-08 14:51:00||111.96||111.96||111.96||111.96|0
1631112670000|2021-09-08 14:51:10|111.96|111.94|111.96|111.92|111.96|111.94|111.96|111.92|7647
1631112680000|2021-09-08 14:51:20|111.94|111.9|111.9|111.86|111.94|111.9|111.9|111.86|8953
1631112690000|2021-09-08 14:51:30|111.88|111.84|111.88|111.84|111.88|111.86|111.86|111.84|2870
1631112710000|2021-09-08 14:51:50|111.86|111.82|111.8|111.76|111.86|111.82|111.8|111.74|34883
1631112720000|2021-09-08 14:52:00|111.82||111.82||111.82||111.82||0
1631112740000|2021-09-08 14:52:20|111.8|111.74|111.76|111.72|111.8|111.74|111.72|111.66|6943
1631112750000|2021-09-08 14:52:30||111.7||111.72||111.72||111.7|0
1631112760000|2021-09-08 14:52:40|111.78|111.74|111.78|111.74|111.82|111.76|111.78|111.72|7756
1631112780000|2021-09-08 14:53:00|111.76|111.68|111.74|111.68|111.76|111.68|111.74|111.68|1209
1631112790000|2021-09-08 14:53:10|||||||||29501
1631112800000|2021-09-08 14:53:20|||||||||4442
1631112810000|2021-09-08 14:53:30|111.76|111.7|111.78|111.72|111.8|111.74|111.76|111.7|668
1631112840000|2021-09-08 14:54:00|111.76|111.68|111.74|111.68|111.78|111.68|111.72|111.68|1765
1631112860000|2021-09-08 14:54:20|111.72|111.66|111.7|111.66|111.74|111.68|111.7|111.62|3282
1631112880000|2021-09-08 14:54:40|111.68||111.7||111.7||111.68||0
1631112890000|2021-09-08 14:54:50|||||||||2224
1631112900000|2021-09-08 14:55:00|111.68|111.64|111.66|111.62|111.68|111.64|111.66|111.62|10451
1631112910000|2021-09-08 14:55:10|111.64|111.6|111.64|111.6|111.64|111.6|111.62|111.56|4633
1631112920000|2021-09-08 14:55:20|111.62|111.56|111.6|111.56|111.62|111.56|111.6|111.54|1106
1631112930000|2021-09-08 14:55:30|111.62|111.58|111.6|111.56|111.62|111.58|111.6|111.56|236
1631112950000|2021-09-08 14:55:50|111.58|111.54|111.6|111.54|111.6|111.56|111.56|111.5|9758
1631112960000|2021-09-08 14:56:00|111.58|111.52|111.58|111.52|111.6|111.54|111.58|111.52|0
1631112980000|2021-09-08 14:56:20|111.6|111.54|111.62|111.56|111.62|111.58|111.6|111.54|4743
1631113000000|2021-09-08 14:56:40|111.64|111.58|111.58|111.54|111.66|111.6|111.56|111.5|7214
1631113020000|2021-09-08 14:57:00|111.6|111.56|111.58|111.52|111.6|111.56|111.56|111.5|2356
1631113030000|2021-09-08 14:57:10|111.6|111.54|111.6|111.56|111.6|111.58|111.58|111.54|8
1631113040000|2021-09-08 14:57:20|111.58||111.6||111.6||111.58||636
1631113060000|2021-09-08 14:57:40|111.62|111.58|111.64|111.62|111.68|111.62|111.62|111.58|5891
1631113070000|2021-09-08 14:57:50|111.66|111.6|111.7|111.66|111.72|111.66|111.66|111.6|3741
1631113080000|2021-09-08 14:58:00|111.68|111.64|111.66|111.58|111.68|111.64|111.62|111.58|9219
1631113090000|2021-09-08 14:58:10|111.64|111.54|111.6|111.54|111.64|111.58|111.6|111.54|2069
1631113100000|2021-09-08 14:58:20|111.58||111.58||111.6||111.56||38
1631113120000|2021-09-08 14:58:40|111.6|111.56|111.58|111.54|111.6|111.56|111.58|111.54|3886
1631113130000|2021-09-08 14:58:50|111.6||111.6||111.6||111.58||0
1631113140000|2021-09-08 14:59:00|111.58|111.52|111.52|111.46|111.58|111.52|111.5|111.44|8113
1631113150000|2021-09-08 14:59:10|111.5|111.48|111.5|111.46|111.52|111.48|111.5|111.46|2000
1631113160000|2021-09-08 14:59:20|111.48|111.44|111.5|111.46|111.5|111.46|111.44|111.4|5702
1631113170000|2021-09-08 14:59:30|111.48|111.48|111.58|111.52|111.58|111.52|111.48|111.46|3519
1631113180000|2021-09-08 14:59:40|111.56||111.56||111.56||111.56||0
1631113190000|2021-09-08 14:59:50||111.5||111.5||111.5||111.5|7348
1631113200000|2021-09-08 15:00:00|111.54|111.48|111.5|111.46|111.54|111.48|111.46|111.42|12290
1631113210000|2021-09-08 15:00:10|111.52|111.48|111.5|111.48|111.54|111.5|111.5|111.48|15
1631113220000|2021-09-08 15:00:20|111.54|111.5|111.58|111.54|111.58|111.54|111.54|111.5|7809
1631113230000|2021-09-08 15:00:30|111.56|111.52|111.58|111.52|111.6|111.54|111.54|111.5|9636
1631113250000|2021-09-08 15:00:50|111.6|111.54|111.58|111.54|111.64|111.58|111.58|111.52|3364
1631113260000|2021-09-08 15:01:00|111.6|111.58|111.7|111.66|111.7|111.66|111.58|111.56|8979
1631113270000|2021-09-08 15:01:10|111.68|111.64|111.62|111.58|111.68|111.66|111.62|111.56|3796
1631113310000|2021-09-08 15:01:50|111.64|111.62|111.72|111.68|111.74|111.68|111.64|111.62|8126
1631113320000|2021-09-08 15:02:00|111.7|111.66|111.74|111.68|111.74|111.68|111.68|111.64|23588
1631113330000|2021-09-08 15:02:10|111.72||111.72||111.72||111.72||9339
1631113340000|2021-09-08 15:02:20|111.74|111.7|111.74|111.7|111.78|111.72|111.7|111.68|30018
1631113350000|2021-09-08 15:02:30|111.72|111.68|111.72|111.68|111.72|111.7|111.72|111.66|24254
1631113360000|2021-09-08 15:02:40|111.7|111.7|111.72|111.68|111.74|111.7|111.7|111.68|10957
1631113370000|2021-09-08 15:02:50|111.7||111.72||111.72||111.7||126
1631113380000|2021-09-08 15:03:00|111.74|111.7|111.72|111.7|111.76|111.72|111.72|111.66|18558
1631113390000|2021-09-08 15:03:10|111.74||111.74||111.76||111.74||1839
1631113410000|2021-09-08 15:03:30|111.72|111.68|111.72|111.68|111.72|111.7|111.7|111.66|32234
1631113430000|2021-09-08 15:03:50||111.7||111.7||111.7||111.7|400
1631113440000|2021-09-08 15:04:00|111.7|111.68|111.62|111.56|111.72|111.68|111.62|111.56|40757
1631113450000|2021-09-08 15:04:10|111.6|111.58|111.62|111.56|111.66|111.6|111.6|111.56|8026
1631113470000|2021-09-08 15:04:30|111.6|111.54|111.66|111.64|111.68|111.64|111.58|111.54|31368
1631113480000|2021-09-08 15:04:40|111.64|111.6|111.66|111.62|111.68|111.62|111.64|111.6|3654
1631113500000|2021-09-08 15:05:00|111.68|111.64|111.66|111.62|111.68|111.64|111.66|111.62|1351
1631113510000|2021-09-08 15:05:10|111.64|111.64|111.7|111.64|111.74|111.68|111.64|111.64|16232
1631113520000|2021-09-08 15:05:20|111.68|111.66|111.62|111.58|111.7|111.66|111.62|111.58|24520
1631113530000|2021-09-08 15:05:30|111.6||111.6||111.6||111.6||0
1631113540000|2021-09-08 15:05:40|111.58|111.56|111.56|111.52|111.6|111.56|111.56|111.52|4508
1631113560000|2021-09-08 15:06:00|111.54|111.48|111.56|111.52|111.56|111.52|111.54|111.48|7142
1631113570000|2021-09-08 15:06:10|111.54||111.54||111.56||111.54||200
1631113590000|2021-09-08 15:06:30|111.52|111.48|111.52|111.5|111.54|111.5|111.52|111.48|9688
1631113600000|2021-09-08 15:06:40|111.5|111.48|111.46|111.42|111.52|111.48|111.46|111.4|6093
1631113610000|2021-09-08 15:06:50|111.48|111.44|111.5|111.46|111.52|111.46|111.48|111.44|8958
1631113620000|2021-09-08 15:07:00|111.52|111.48|111.52|111.5|111.56|111.5|111.5|111.48|17647
1631113630000|2021-09-08 15:07:10|111.5|111.48|111.46|111.4|111.5|111.48|111.42|111.4|12848
1631113640000|2021-09-08 15:07:20|111.42||111.42||111.42||111.42||0
1631113650000|2021-09-08 15:07:30||111.38||111.38||111.4||111.38|8778
1631113660000|2021-09-08 15:07:40|111.4|111.36|111.4|111.38|111.42|111.38|111.4|111.36|4911
1631113670000|2021-09-08 15:07:50|111.38|111.36|111.42|111.4|111.42|111.4|111.36|111.3|6291
1631113680000|2021-09-08 15:08:00|111.44|111.42|111.48|111.46|111.48|111.46|111.44|111.42|9417
1631113690000|2021-09-08 15:08:10|111.46|111.44|111.42|111.38|111.46|111.44|111.42|111.36|8866
1631113700000|2021-09-08 15:08:20||111.36||111.38||111.38||111.36|0
1631113710000|2021-09-08 15:08:30|||||||||50
1631113740000|2021-09-08 15:09:00||111.4||111.4||111.4||111.4|1000
1631113750000|2021-09-08 15:09:10|111.44|111.42|111.44|111.42|111.46|111.42|111.44|111.42|4523
1631113760000|2021-09-08 15:09:20|111.42|111.4|111.48|111.44|111.48|111.44|111.4|111.36|28260
1631113780000|2021-09-08 15:09:40|111.5|111.46|111.54|111.48|111.54|111.48|111.5|111.46|4548
1631113800000|2021-09-08 15:10:00||111.5||111.5||111.5||111.48|0
1631113810000|2021-09-08 15:10:10|111.52|111.48|111.54|111.5|111.54|111.5|111.5|111.46|1564
1631113820000|2021-09-08 15:10:20|111.56|111.52|111.56|111.54|111.58|111.54|111.56|111.52|3120
1631113830000|2021-09-08 15:10:30|111.54|111.52|111.54|111.5|111.54|111.52|111.54|111.5|2912
1631113840000|2021-09-08 15:10:40|||||||||51085
1631113860000|2021-09-08 15:11:00|111.52|111.48|111.48|111.44|111.52|111.48|111.48|111.42|5302
1631113890000|2021-09-08 15:11:30|111.52|111.46|111.48|111.44|111.52|111.46|111.48|111.42|3722
1631113940000|2021-09-08 15:12:20|111.46||111.48||111.48||111.46||0
1631113960000|2021-09-08 15:12:40|111.46||111.46||111.46||111.46||788
1631113970000|2021-09-08 15:12:50|111.44|111.42|111.46|111.42|111.46|111.42|111.44|111.42|3100
1631113980000|2021-09-08 15:13:00|111.48|111.44|111.48|111.44|111.48|111.44|111.48|111.44|135
1631114000000|2021-09-08 15:13:20|111.5|111.46|111.52|111.48|111.52|111.48|111.48|111.44|6909
1631114040000|2021-09-08 15:14:00|||||||||200
1631114060000|2021-09-08 15:14:20|111.54|111.5|111.56|111.52|111.56|111.52|111.54|111.48|5945
1631114070000|2021-09-08 15:14:30|111.58|111.54|111.54|111.48|111.58|111.54|111.52|111.46|3409
1631114080000|2021-09-08 15:14:40|||||||||2690
1631114090000|2021-09-08 15:14:50||111.5||111.5||111.5||111.5|0
1631114110000|2021-09-08 15:15:10|111.56|111.52|111.56|111.52|111.58|111.54|111.56|111.52|245
1631114120000|2021-09-08 15:15:20|111.58|111.54|111.58|111.54|111.6|111.58|111.58|111.54|25078
1631114130000|2021-09-08 15:15:30|111.6|111.56|111.62|111.58|111.64|111.58|111.6|111.56|6102
1631114150000|2021-09-08 15:15:50|111.64|111.6|111.64|111.6|111.68|111.62|111.6|111.58|36536
1631114160000|2021-09-08 15:16:00|111.66|111.62|111.68|111.64|111.7|111.64|111.66|111.62|7099
1631114170000|2021-09-08 15:16:10|111.66|111.6|111.66|111.62|111.66|111.62|111.64|111.6|1604
1631114180000|2021-09-08 15:16:20|111.64|111.6|111.6|111.58|111.64|111.6|111.6|111.58|29365
1631114190000|2021-09-08 15:16:30|111.62|111.6|111.62|111.58|111.62|111.6|111.6|111.58|8073
1631114200000|2021-09-08 15:16:40||111.6||111.58||111.6||111.58|0
1631114230000|2021-09-08 15:17:10|111.64|111.6|111.66|111.64|111.66|111.64|111.64|111.6|8689
1631114240000|2021-09-08 15:17:20|111.64|111.62|111.68|111.64|111.68|111.64|111.64|111.62|15834
1631114270000|2021-09-08 15:17:50|111.66|111.6|111.66|111.62|111.66|111.62|111.64|111.6|4816
1631114280000|2021-09-08 15:18:00|111.68|111.64|111.68|111.66|111.68|111.66|111.68|111.62|5656
1631114290000|2021-09-08 15:18:10|111.7|111.68|111.76|111.72|111.78|111.72|111.7|111.66|11526
1631114300000|2021-09-08 15:18:20|111.74|111.7|111.68|111.66|111.76|111.7|111.68|111.66|22531
1631114330000|2021-09-08 15:18:50|||||||||488
1631114340000|2021-09-08 15:19:00|111.7|111.68|111.7|111.68|111.72|111.7|111.7|111.68|15927
1631114350000|2021-09-08 15:19:10|111.68|111.66|111.7|111.66|111.72|111.68|111.68|111.66|4829
1631114360000|2021-09-08 15:19:20|111.68|111.64|111.64|111.6|111.68|111.64|111.64|111.6|6149
1631114370000|2021-09-08 15:19:30|111.62||111.64||111.64||111.62||5003
1631114380000|2021-09-08 15:19:40|111.62|111.58|111.62|111.58|111.64|111.6|111.6|111.58|8358
1631114410000|2021-09-08 15:20:10|111.6|111.56|111.58|111.54|111.6|111.56|111.58|111.52|4316
1631114420000|2021-09-08 15:20:20|||||||||3679
1631114430000|2021-09-08 15:20:30|111.56|111.52|111.58|111.54|111.6|111.54|111.56|111.52|3886
1631114460000|2021-09-08 15:21:00|111.56|111.52|111.48|111.44|111.56|111.52|111.46|111.44|38560
1631114470000|2021-09-08 15:21:10|||||||||1960
1631114490000|2021-09-08 15:21:30|111.46||111.46||111.46||111.46||5702
1631114500000|2021-09-08 15:21:40|111.48|111.46|111.48|111.44|111.5|111.46|111.46|111.42|17977
1631114510000|2021-09-08 15:21:50|111.46||111.46||111.46||111.46||0
1631114520000|2021-09-08 15:22:00|111.48|111.46|111.52|111.48|111.52|111.48|111.48|111.46|16323
1631114530000|2021-09-08 15:22:10|111.5|111.46|111.48|111.46|111.5|111.46|111.48|111.46|6548
1631114550000|2021-09-08 15:22:30|||||||||884
1631114570000|2021-09-08 15:22:50||111.44||111.46||111.46||111.44|9692
1631114580000|2021-09-08 15:23:00|||||||||5000
1631114590000|2021-09-08 15:23:10|111.5||111.48||111.5||111.48||4316
1631114600000|2021-09-08 15:23:20|111.5||111.48||111.5||111.48||2900
1631114610000|2021-09-08 15:23:30|111.5||111.48||111.5||111.48||0
1631114620000|2021-09-08 15:23:40|111.5||111.5||111.5||111.5||2978
1631114630000|2021-09-08 15:23:50|111.48|111.48|111.52|111.5|111.52|111.5|111.48|111.46|12407
1631114640000|2021-09-08 15:24:00|111.54|111.52|111.56|111.52|111.58|111.52|111.54|111.5|1952
1631114650000|2021-09-08 15:24:10|111.54|111.5|111.54|111.52|111.54|111.52|111.54|111.5|33619
1631114670000|2021-09-08 15:24:30|111.56|111.54|111.58|111.54|111.6|111.54|111.56|111.54|2722
1631114690000|2021-09-08 15:24:50|111.56|111.52|111.58|111.54|111.58|111.54|111.54|111.52|8387
1631114700000|2021-09-08 15:25:00|111.56|111.52|111.48|111.46|111.58|111.52|111.48|111.46|27662
1631114710000|2021-09-08 15:25:10|111.5||111.5||111.5||111.48||19874
1631114730000|2021-09-08 15:25:30|111.52|111.48|111.54|111.5|111.56|111.5|111.52|111.48|2680
1631114740000|2021-09-08 15:25:40|||||||||986
1631114750000|2021-09-08 15:25:50|111.52|111.48|111.52|111.5|111.54|111.5|111.52|111.48|4451
1631114790000|2021-09-08 15:26:30|111.5|111.48|111.46|111.44|111.52|111.48|111.46|111.42|11817
1631114810000|2021-09-08 15:26:50|111.48|111.46|111.48|111.44|111.5|111.48|111.48|111.44|12936
1631114820000|2021-09-08 15:27:00|||||||||10993
1631114830000|2021-09-08 15:27:10|111.46|111.42|111.42|111.38|111.48|111.42|111.42|111.38|13148
1631114840000|2021-09-08 15:27:20|111.4||111.42||111.42||111.4||0
1631114900000|2021-09-08 15:28:20|111.44|111.4|111.46|111.44|111.48|111.44|111.44|111.4|13115
1631114910000|2021-09-08 15:28:30|111.44|111.42|111.44|111.4|111.46|111.44|111.44|111.38|6262
1631114920000|2021-09-08 15:28:40||111.42||111.4||111.42||111.38|0
1631114930000|2021-09-08 15:28:50|111.42|111.38|111.42|111.4|111.42|111.4|111.42|111.38|0
1631114940000|2021-09-08 15:29:00|111.44|111.42|111.42|111.38|111.46|111.42|111.42|111.38|31580
1631114950000|2021-09-08 15:29:10|111.4||111.42||111.42||111.4||95324
1631114960000|2021-09-08 15:29:20|111.4|111.36|111.36|111.32|111.42|111.36|111.36|111.32|5825
1631114970000|2021-09-08 15:29:30|111.38|111.34|111.44|111.4|111.44|111.4|111.38|111.34|39256
1631114980000|2021-09-08 15:29:40||111.38||111.38||111.4||111.38|7053
1631114990000|2021-09-08 15:29:50|111.42|111.4|111.44|111.38|111.44|111.4|111.4|111.38|0
1631170810000|2021-09-09 07:00:10|110.74|110.02|110.64|110.24|110.74|110.24|110.22|110.02|321548
1631170820000|2021-09-09 07:00:20|110.62|110.26|110.4|110.08|110.62|110.26|110.24|110|16701
1631170830000|2021-09-09 07:00:30|110.46|110.1|110.32|110.1|110.56|110.32|110.22|110|74188
1631170840000|2021-09-09 07:00:40|110.3|110.08|110.28|110.04|110.32|110.08|110.26|110.04|133
1631170850000|2021-09-09 07:00:50|110.26|110|110.28|110.06|110.34|110.06|110.16|110|2000
1631170860000|2021-09-09 07:01:00|109.96|110.04|109.9|109.62|109.96|110.04|109.74|109.52|321140
1631170870000|2021-09-09 07:01:10|109.92|109.64|110.18|110.02|110.22|110.02|109.92|109.64|51138
1631170880000|2021-09-09 07:01:20|110|110|109.76|109.56|110|110|109.76|109.52|51720
1631170890000|2021-09-09 07:01:30|109.78|109.58|109.78|109.6|109.8|109.6|109.78|109.58|48292
1631170900000|2021-09-09 07:01:40|109.8|109.54|109.78|109.54|109.8|109.54|109.78|109.52|1523
1631170910000|2021-09-09 07:01:50|||||||||25338
1631170920000|2021-09-09 07:02:00|109.68|109.56|109.44|109.3|109.68|109.56|109.44|109.3|58484
1631170930000|2021-09-09 07:02:10|109.5|109.32|109.5|109.32|109.6|109.32|109.46|109.32|14174
1631170940000|2021-09-09 07:02:20|109.48|109.3|109.32|109.1|109.48|109.3|109.32|109.08|108342
1631170950000|2021-09-09 07:02:30|||||||||899
1631170960000|2021-09-09 07:02:40|109.38|109.12|109.42|109.14|109.46|109.14|109.38|109.12|16016
1631170970000|2021-09-09 07:02:50|109.46|109.16|109.72|109.48|109.72|109.48|109.46|109.16|29101
1631170980000|2021-09-09 07:03:00|109.7|109.5|109.72|109.5|109.72|109.5|109.7|109.5|24022
1631170990000|2021-09-09 07:03:10|109.78|109.72|109.8|109.58|109.88|109.72|109.74|109.5|43238
1631171000000|2021-09-09 07:03:20|109.78|109.6|109.54|109.28|109.8|109.6|109.38|109.12|113815
1631171010000|2021-09-09 07:03:30|109.56||109.56||109.56||109.56||9430
1631171020000|2021-09-09 07:03:40|109.54|109.26|109.46|109.24|109.54|109.26|109.44|109.22|6860
1631171030000|2021-09-09 07:03:50||109.26||109.26||109.26||109.26|12474
1631171040000|2021-09-09 07:04:00|||||||||6385
1631171050000|2021-09-09 07:04:10|109.44|109.22|109.44|109.22|109.44|109.22|109.44|109.22|0
1631171060000|2021-09-09 07:04:20|109.36|109.16|109.34|109.16|109.4|109.26|109.3|109.08|7395
1631171070000|2021-09-09 07:04:30|109.4|109.18|109.42|109.18|109.44|109.18|109.4|109.18|24426
1631171080000|2021-09-09 07:04:40|||||||||7500
1631171090000|2021-09-09 07:04:50|109.44|109.46|109.44|109.28|109.54|109.46|109.42|109.2|53851
1631171100000|2021-09-09 07:05:00|109.46|109.3|109.54|109.36|109.54|109.36|109.46|109.3|21323
1631171110000|2021-09-09 07:05:10|109.52|109.38|109.3|109.14|109.56|109.38|109.26|109.1|37685
1631171120000|2021-09-09 07:05:20|109.28|109.12|109.1|109.02|109.28|109.12|109.1|109.02|23116
1631171130000|2021-09-09 07:05:30|109.08|109|108.7|108.64|109.08|109|108.7|108.62|88049
1631171140000|2021-09-09 07:05:40|108.74|108.66|108.7|108.64|108.88|108.7|108.66|108.64|34532
1631171150000|2021-09-09 07:05:50|108.74|108.66|108.78|108.68|108.98|108.72|108.7|108.64|43883
1631171160000|2021-09-09 07:06:00|108.8|108.7|108.98|108.78|109.02|108.86|108.78|108.68|84403
1631171170000|2021-09-09 07:06:10|109|108.8|109.04|108.88|109.12|109.1|109|108.8|147958
1631171180000|2021-09-09 07:06:20|109.02||109.1||109.1||109.02||15164
1631171190000|2021-09-09 07:06:30|||||||||3452
1631171200000|2021-09-09 07:06:40|109.04|109|108.84|108.66|109.08|109.02|108.8|108.64|39365
1631171210000|2021-09-09 07:06:50||108.7||108.72||108.72||108.7|2943
1631171220000|2021-09-09 07:07:00|108.88|108.74|109.08|108.96|109.12|108.98|108.88|108.74|12922
1631171230000|2021-09-09 07:07:10|109.1|108.94|109.08|108.94|109.1|108.96|109.08|108.92|22118
1631171240000|2021-09-09 07:07:20|109.1|108.9|109.04|108.96|109.1|108.96|109.04|108.86|12316
1631171250000|2021-09-09 07:07:30|109.06|108.98|109.1|108.98|109.2|109.06|109.06|108.98|22971
1631171260000|2021-09-09 07:07:40|109.12|109|109.26|109.1|109.28|109.1|109.12|109|35950
1631171270000|2021-09-09 07:07:50|109.24||109.24||109.24||109.24||18245
1631171280000|2021-09-09 07:08:00|109.26|109.12|109.26|109.12|109.28|109.12|109.26|109.12|17895
1631171290000|2021-09-09 07:08:10|109.24|109.1|109.12|108.98|109.24|109.12|109.12|108.96|17159
1631171300000|2021-09-09 07:08:20|109.1|108.96|109.02|108.94|109.1|108.96|109|108.86|19085
1631171310000|2021-09-09 07:08:30|109.04|108.96|108.94|108.8|109.16|108.98|108.9|108.8|21230
1631171320000|2021-09-09 07:08:40|108.92|108.82|109.12|108.98|109.14|108.98|108.92|108.8|11038
1631171330000|2021-09-09 07:08:50|109.14|109|108.98|108.82|109.2|109.02|108.96|108.8|16750
1631171340000|2021-09-09 07:09:00|108.96|108.88|109.02|108.9|109.02|108.9|108.96|108.88|12829
1631171350000|2021-09-09 07:09:10|109|108.88|108.96|108.88|109.04|108.88|108.96|108.88|21532
1631171360000|2021-09-09 07:09:20|108.94|108.84|108.9|108.76|108.94|108.84|108.86|108.74|18415
1631171370000|2021-09-09 07:09:30|108.92|108.7|108.9|108.72|108.92|108.72|108.88|108.7|1821
1631171380000|2021-09-09 07:09:40|108.88||108.88||108.88||108.88||20902
1631171390000|2021-09-09 07:09:50|108.9|108.78|108.96|108.86|108.96|108.86|108.9|108.78|203736
1631171400000|2021-09-09 07:10:00|108.98|108.9|108.96|108.86|109.02|108.9|108.96|108.86|12703
1631171410000|2021-09-09 07:10:10|108.98|108.88|109.02|108.94|109.04|108.94|108.98|108.88|109277
1631171420000|2021-09-09 07:10:20|109.04|108.96|109.06|108.94|109.06|108.98|109.04|108.92|10905
1631171430000|2021-09-09 07:10:30||108.96||108.96||108.98||108.88|0
1631171440000|2021-09-09 07:10:40|109.04|108.9|109.16|109.04|109.16|109.04|109|108.86|9844
1631171450000|2021-09-09 07:10:50|109.14||109.14||109.16||109.14||0
1631171460000|2021-09-09 07:11:00|109.12|108.98|109.08|108.96|109.12|109|109.08|108.94|13122
1631171470000|2021-09-09 07:11:10|109.06|108.98|109.06|108.98|109.06|109|109.06|108.98|141
1631171480000|2021-09-09 07:11:20|109.04||109.04||109.06||109.04||1266
1631171490000|2021-09-09 07:11:30|109.02|108.92|109.26|109.12|109.32|109.12|109|108.9|24100
1631171500000|2021-09-09 07:11:40|109.24|109.14|109.26|109.18|109.28|109.18|109.24|109.14|6320
1631171510000|2021-09-09 07:11:50|109.28|109.14|109.3|109.2|109.32|109.24|109.28|109.14|21049
1631171520000|2021-09-09 07:12:00|109.32|109.22|109.32|109.22|109.32|109.22|109.32|109.22|4
1631171540000|2021-09-09 07:12:20|109.3|109.2|109.32|109.2|109.32|109.22|109.3|109.18|10680
1631171550000|2021-09-09 07:12:30|109.36|109.22|109.36|109.28|109.38|109.28|109.36|109.22|16691
1631171560000|2021-09-09 07:12:40|109.34|109.26|109.38|109.24|109.4|109.26|109.34|109.2|18919
1631171570000|2021-09-09 07:12:50|109.42|109.26|109.54|109.38|109.56|109.38|109.42|109.26|421
1631171580000|2021-09-09 07:13:00|109.52|109.34|109.42|109.26|109.56|109.42|109.42|109.26|31068
1631171590000|2021-09-09 07:13:10|109.4|109.24|109.3|109.18|109.4|109.24|109.3|109.14|40173
1631171600000|2021-09-09 07:13:20|109.28|109.14|109.22|109.14|109.28|109.14|109.22|109.14|2162
1631171610000|2021-09-09 07:13:30|109.24|109.16|109.26|109.18|109.26|109.18|109.22|109.12|25631
1631171620000|2021-09-09 07:13:40|109.3|109.16|109.26|109.2|109.3|109.22|109.26|109.14|17216
1631171630000|2021-09-09 07:13:50|109.24|109.18|109.24|109.14|109.24|109.18|109.24|109.12|2864
1631171640000|2021-09-09 07:14:00|109.2|109.12|109.2|109.12|109.2|109.12|109.18|109.1|16717
1631171650000|2021-09-09 07:14:10|109.22|109.14|109.32|109.18|109.44|109.28|109.2|109.14|46829
1631171660000|2021-09-09 07:14:20|109.3|109.2|109.22|109.14|109.3|109.22|109.22|109.14|8264
1631171670000|2021-09-09 07:14:30|109.2|109.12|109.2|109.1|109.2|109.12|109.2|109.1|21371
1631171680000|2021-09-09 07:14:40|109.18|109.08|109.16|109|109.18|109.08|109.16|109|14734
1631171700000|2021-09-09 07:15:00|109.2|109.02|109.2|109.14|109.3|109.16|109.16|109.02|16475
1631171710000|2021-09-09 07:15:10|109.26||109.2||109.26||109.2||4268
1631171720000|2021-09-09 07:15:20|109.26|109.16|109.2|109.16|109.28|109.16|109.2|109.16|23430
1631171730000|2021-09-09 07:15:30|109.18|109.14|109.18|109.12|109.18|109.14|109.18|109.12|4863
1631171740000|2021-09-09 07:15:40|109.16|109.1|109.1|109|109.16|109.1|109.1|109|4416
1631171750000|2021-09-09 07:15:50||109.02||109||109.02||109|11043
1631171760000|2021-09-09 07:16:00|109.14|109.02|109.1|108.92|109.14|109.08|109.1|108.92|18792
1631171770000|2021-09-09 07:16:10||108.94||108.94||108.94||108.94|2751
1631171780000|2021-09-09 07:16:20|109.08|108.92|109.02|108.88|109.08|108.92|109.02|108.86|14
1631171790000|2021-09-09 07:16:30||108.9||108.9||108.9||108.9|4867
1631171800000|2021-09-09 07:16:40|||||||||5554
1631171810000|2021-09-09 07:16:50|109.04|108.92|109.16|109.06|109.16|109.06|109.04|108.92|41280
1631171820000|2021-09-09 07:17:00|109.14|109.04|109.16|109.04|109.2|109.08|109.14|109.04|6500
1631171830000|2021-09-09 07:17:10|109.18|109.06|109.24|109.12|109.26|109.14|109.18|109.04|11206
1631171840000|2021-09-09 07:17:20|109.26|109.14|109.24|109.16|109.26|109.18|109.24|109.14|33045
1631171850000|2021-09-09 07:17:30|109.22|109.12|109.14|109.04|109.22|109.12|109.14|109.04|10160
1631171860000|2021-09-09 07:17:40|109.16|109.06|109.22|109.12|109.24|109.12|109.14|109.06|13725
1631171870000|2021-09-09 07:17:50|109.26|109.14|109.26|109.18|109.26|109.18|109.26|109.14|14787
1631171880000|2021-09-09 07:18:00|109.24|109.16|109.24|109.14|109.24|109.16|109.24|109.14|5797
1631171890000|2021-09-09 07:18:10|109.26|109.16|109.38|109.26|109.42|109.26|109.24|109.16|32027
1631171900000|2021-09-09 07:18:20|109.4|109.4|109.58|109.42|109.58|109.42|109.4|109.26|34156
1631171910000|2021-09-09 07:18:30|109.6|109.46|109.66|109.54|109.7|109.56|109.6|109.46|13908
1631171920000|2021-09-09 07:18:40|109.7|109.64|109.92|109.78|109.94|109.78|109.7|109.54|14031
1631171930000|2021-09-09 07:18:50|||||||||85
1631171940000|2021-09-09 07:19:00|109.9|109.76|109.72|109.56|109.9|109.76|109.72|109.54|74788
1631171950000|2021-09-09 07:19:10|109.74|109.54|109.74|109.56|109.74|109.56|109.74|109.54|0
1631171960000|2021-09-09 07:19:20|109.72|109.54|109.66|109.48|109.72|109.54|109.66|109.48|10324
1631171970000|2021-09-09 07:19:30||109.5||109.48||109.5||109.48|0
1631171980000|2021-09-09 07:19:40||109.5||109.5||109.54||109.48|33783
1631171990000|2021-09-09 07:19:50|109.62|109.48|109.62|109.48|109.62|109.48|109.6|109.42|14426
1631172000000|2021-09-09 07:20:00|109.6|109.46|109.58|109.46|109.6|109.48|109.58|109.46|2062
1631172010000|2021-09-09 07:20:10||109.44||109.48||109.48||109.42|1
1631172020000|2021-09-09 07:20:20|109.6|109.5|109.66|109.56|109.7|109.58|109.6|109.5|13906
1631172030000|2021-09-09 07:20:30|109.6|109.54|109.6|109.48|109.6|109.54|109.58|109.46|9702
1631172040000|2021-09-09 07:20:40|109.64|109.5|109.66|109.52|109.66|109.52|109.62|109.5|2993
1631172050000|2021-09-09 07:20:50|109.64|109.5|109.66|109.52|109.68|109.54|109.54|109.44|29476
1631172060000|2021-09-09 07:21:00|109.64|109.54|109.64|109.52|109.64|109.54|109.64|109.52|4882
1631172070000|2021-09-09 07:21:10|109.68|109.54|109.64|109.5|109.7|109.56|109.56|109.5|13778
1631172080000|2021-09-09 07:21:20|109.66|109.52|109.68|109.54|109.7|109.56|109.66|109.5|25
1631172090000|2021-09-09 07:21:30|109.66|109.52|109.68|109.54|109.7|109.54|109.64|109.46|4064
1631172100000|2021-09-09 07:21:40|109.56|109.52|109.6|109.5|109.66|109.52|109.56|109.5|14325
1631172110000|2021-09-09 07:21:50|109.56|109.6|109.6|109.5|109.7|109.6|109.56|109.5|39370
1631172120000|2021-09-09 07:22:00|109.64|109.52|109.64|109.52|109.66|109.52|109.64|109.52|922
1631172130000|2021-09-09 07:22:10|109.6|109.5|109.6|109.5|109.6|109.5|109.6|109.5|840
1631172140000|2021-09-09 07:22:20|109.58|109.52|109.66|109.56|109.66|109.56|109.58|109.52|7951
1631172150000|2021-09-09 07:22:30|109.64|109.54|109.64|109.52|109.66|109.56|109.64|109.52|3163
1631172160000|2021-09-09 07:22:40|109.66|109.54|109.74|109.6|109.76|109.6|109.64|109.54|8740
1631172180000|2021-09-09 07:23:00|109.72||109.72||109.72||109.72||884
1631172190000|2021-09-09 07:23:10|109.7|109.62|109.68|109.6|109.76|109.66|109.68|109.6|24929
1631172200000|2021-09-09 07:23:20|109.7|109.62|109.76|109.62|109.76|109.64|109.7|109.6|2441
1631172210000|2021-09-09 07:23:30|109.74||109.74||109.76||109.74||10095
1631172220000|2021-09-09 07:23:40|109.76|109.66|109.92|109.8|109.94|109.8|109.74|109.64|3622
1631172230000|2021-09-09 07:23:50|109.88|109.78|109.88|109.78|109.88|109.78|109.88|109.78|0
1631172240000|2021-09-09 07:24:00|109.86|109.82|109.84|109.78|109.86|109.82|109.84|109.78|21029
1631172250000|2021-09-09 07:24:10|109.88|109.8|109.88|109.8|109.98|109.84|109.88|109.8|14648
1631172260000|2021-09-09 07:24:20|109.92|110|110|109.9|110.02|110|109.92|109.8|145166
1631172290000|2021-09-09 07:24:50|109.98|109.92|110|109.92|110|109.94|109.98|109.9|4
1631172300000|2021-09-09 07:25:00||109.94||109.92||109.94||109.92|6668
1631172310000|2021-09-09 07:25:10|109.98|109.94|109.92|109.88|110|109.94|109.92|109.88|16744
1631172320000|2021-09-09 07:25:20|109.9|109.84|109.9|109.82|109.9|109.84|109.9|109.8|3003
1631172340000|2021-09-09 07:25:40|109.84|109.8|109.88|109.74|109.9|109.84|109.82|109.72|16805
1631172350000|2021-09-09 07:25:50|109.86|109.8|109.86|109.8|109.86|109.8|109.86|109.8|21203
1631172360000|2021-09-09 07:26:00|||||||||18110
1631172370000|2021-09-09 07:26:10|109.84||109.84||109.84||109.84||4520
1631172380000|2021-09-09 07:26:20|109.82|109.76|109.78|109.68|109.82|109.76|109.78|109.64|3080
1631172390000|2021-09-09 07:26:30||109.7||109.72||109.72||109.7|0
1631172400000|2021-09-09 07:26:40|109.76|109.7|109.76|109.68|109.76|109.7|109.76|109.68|133
1631172420000|2021-09-09 07:27:00|109.74|109.66|109.76|109.7|109.76|109.7|109.7|109.66|7720
1631172430000|2021-09-09 07:27:10|109.8|109.72|109.74|109.7|109.82|109.74|109.74|109.7|8706
1631172440000|2021-09-09 07:27:20|109.72|109.68|109.68|109.56|109.72|109.68|109.64|109.54|6734
1631172450000|2021-09-09 07:27:30|109.66|109.58|109.68|109.58|109.68|109.58|109.64|109.58|24
1631172460000|2021-09-09 07:27:40||109.6||109.6||109.6||109.6|10000
1631172470000|2021-09-09 07:27:50|109.66|109.58|109.64|109.58|109.68|109.6|109.6|109.58|13484
1631172480000|2021-09-09 07:28:00|109.66|109.6|109.66|109.6|109.66|109.6|109.66|109.6|47
1631172490000|2021-09-09 07:28:10|109.64|109.56|109.64|109.54|109.64|109.56|109.64|109.52|2
1631172500000|2021-09-09 07:28:20||109.52||109.52||109.52||109.5|1815
1631172510000|2021-09-09 07:28:30|||||||||3000
1631172520000|2021-09-09 07:28:40||109.54||109.54||109.54||109.54|0
1631172530000|2021-09-09 07:28:50|109.66|109.56|109.74|109.64|109.8|109.68|109.66|109.56|22638
1631172540000|2021-09-09 07:29:00|109.76|109.68|109.74|109.68|109.76|109.7|109.74|109.68|774
1631172550000|2021-09-09 07:29:10|109.76|109.7|109.68|109.62|109.76|109.7|109.68|109.62|7398
1631172560000|2021-09-09 07:29:20|109.7||109.7||109.7||109.7||0
1631172570000|2021-09-09 07:29:30|109.68|109.64|109.8|109.68|109.8|109.68|109.68|109.64|41384
1631172590000|2021-09-09 07:29:50|109.82|109.7|109.8|109.72|109.82|109.72|109.8|109.7|367
1631172600000|2021-09-09 07:30:00|109.82|109.74|109.88|109.8|109.88|109.8|109.82|109.74|3053
1631172610000|2021-09-09 07:30:10|109.86|109.78|109.78|109.7|109.86|109.78|109.78|109.7|8592
1631172620000|2021-09-09 07:30:20|109.8|109.72|109.84|109.76|109.88|109.8|109.8|109.72|4322
1631172650000|2021-09-09 07:30:50|109.86|109.78|109.7|109.6|109.88|109.8|109.7|109.56|11036
1631172670000|2021-09-09 07:31:10|109.72|109.62|109.82|109.74|109.82|109.76|109.7|109.62|15604
1631172680000|2021-09-09 07:31:20||109.76||109.76||109.76||109.76|6377
1631172690000|2021-09-09 07:31:30|109.86|109.78|109.86|109.76|109.9|109.84|109.84|109.76|23068
1631172700000|2021-09-09 07:31:40|109.88|109.74|109.72|109.64|109.88|109.74|109.72|109.64|17465
1631172710000|2021-09-09 07:31:50|109.66|109.62|109.64|109.58|109.66|109.62|109.62|109.58|3829
1631172720000|2021-09-09 07:32:00|109.62||109.62||109.62||109.62||0
1631172730000|2021-09-09 07:32:10|109.64|109.56|109.68|109.62|109.72|109.62|109.64|109.56|12591
1631172740000|2021-09-09 07:32:20|109.66|109.6|109.66|109.58|109.66|109.6|109.58|109.56|29605
1631172750000|2021-09-09 07:32:30|109.68|109.62|109.72|109.64|109.76|109.74|109.68|109.62|28309
1631172760000|2021-09-09 07:32:40|109.76||109.72||109.76||109.72||0
1631172780000|2021-09-09 07:33:00|109.76|109.66|109.9|109.82|109.9|109.82|109.66|109.64|14496
1631172790000|2021-09-09 07:33:10|||||||||1800
1631172800000|2021-09-09 07:33:20|109.88||109.88||109.88||109.88||2963
1631172810000|2021-09-09 07:33:30|109.86|109.8|109.86|109.78|109.92|109.84|109.84|109.76|18195
1631172820000|2021-09-09 07:33:40||109.8||109.8||109.8||109.8|0
1631172840000|2021-09-09 07:34:00|109.84|109.78|109.9|109.84|109.9|109.84|109.84|109.78|922
1631172850000|2021-09-09 07:34:10|109.94|109.88|109.94|109.88|109.94|109.88|109.94|109.88|2470
1631172860000|2021-09-09 07:34:20||109.9||109.88||109.9||109.88|0
1631172870000|2021-09-09 07:34:30|109.96|109.9|110.02|109.94|110.04|109.94|109.96|109.9|1335
1631172880000|2021-09-09 07:34:40|110|109.92|109.92|109.88|110|109.92|109.92|109.88|12743
1631172890000|2021-09-09 07:34:50|109.9|109.84|109.84|109.76|109.9|109.86|109.84|109.76|8522
1631172900000|2021-09-09 07:35:00|109.82|109.72|109.76|109.66|109.82|109.72|109.74|109.66|1130
1631172910000|2021-09-09 07:35:10|109.78|109.68|109.82|109.7|109.82|109.7|109.78|109.68|1240
1631172920000|2021-09-09 07:35:20|||||||||4557
1631172930000|2021-09-09 07:35:30|109.8|109.68|109.78|109.68|109.82|109.68|109.78|109.66|0
1631172940000|2021-09-09 07:35:40|109.82||109.82||109.82||109.82||19686
1631172950000|2021-09-09 07:35:50|109.84|109.7|109.86|109.74|109.86|109.76|109.84|109.7|0
1631172960000|2021-09-09 07:36:00|109.84|109.72|109.78|109.66|109.84|109.72|109.78|109.66|380
1631172970000|2021-09-09 07:36:10|109.76||109.74||109.76||109.74||500
1631172980000|2021-09-09 07:36:20|109.7|109.64|109.64|109.52|109.7|109.64|109.64|109.52|12256
1631173000000|2021-09-09 07:36:40|109.62|109.5|109.58|109.5|109.62|109.52|109.56|109.5|408
1631173010000|2021-09-09 07:36:50||109.52||109.52||109.52||109.52|7000
1631173020000|2021-09-09 07:37:00|109.56|109.5|109.56|109.5|109.56|109.5|109.56|109.5|0
1631173030000|2021-09-09 07:37:10|||||||||34
1631173040000|2021-09-09 07:37:20|||||||||7433
1631173050000|2021-09-09 07:37:30|109.54|109.48|109.56|109.46|109.56|109.48|109.52|109.38|11654
1631173060000|2021-09-09 07:37:40|109.54|109.44|109.54|109.44|109.54|109.44|109.54|109.42|2000
1631173070000|2021-09-09 07:37:50|109.52|109.42|109.44|109.36|109.52|109.42|109.44|109.34|6088
1631173080000|2021-09-09 07:38:00|109.42|109.34|109.5|109.38|109.5|109.4|109.42|109.32|7628
1631173090000|2021-09-09 07:38:10|109.44|109.4|109.54|109.46|109.54|109.46|109.44|109.4|2762
1631173100000|2021-09-09 07:38:20|109.58|109.48|109.64|109.52|109.64|109.52|109.58|109.48|1191
1631173110000|2021-09-09 07:38:30|109.62||109.6||109.62||109.6||7310
1631173130000|2021-09-09 07:38:50|109.64|109.54|109.64|109.54|109.64|109.54|109.64|109.54|0
1631173140000|2021-09-09 07:39:00|109.62||109.62||109.64||109.62||0
1631173150000|2021-09-09 07:39:10|109.6|109.52|109.54|109.48|109.6|109.52|109.54|109.48|10462
1631173160000|2021-09-09 07:39:20|109.56|109.5|109.6|109.5|109.6|109.54|109.56|109.5|14780
1631173170000|2021-09-09 07:39:30|109.58|109.48|109.58|109.48|109.58|109.48|109.52|109.46|3264
1631173180000|2021-09-09 07:39:40|||||||||12000
1631173190000|2021-09-09 07:39:50|109.6|109.5|109.6|109.52|109.6|109.52|109.58|109.5|345
1631173200000|2021-09-09 07:40:00|109.56|109.5|109.48|109.38|109.56|109.5|109.48|109.36|30924
1631173220000|2021-09-09 07:40:20||109.4||109.42||109.42||109.4|1067
1631173230000|2021-09-09 07:40:30|109.46|109.4|109.46|109.38|109.48|109.4|109.46|109.38|0
1631173240000|2021-09-09 07:40:40||109.36||109.36||109.36||109.36|7000
1631173250000|2021-09-09 07:40:50|||||||||900
1631173280000|2021-09-09 07:41:20|||||||||16247
1631173290000|2021-09-09 07:41:30|109.44|109.38|109.46|109.36|109.46|109.38|109.44|109.36|6594
1631173300000|2021-09-09 07:41:40|109.44||109.42||109.44||109.42||3060
1631173320000|2021-09-09 07:42:00|109.4|109.34|109.3|109.22|109.4|109.36|109.28|109.2|31671
1631173330000|2021-09-09 07:42:10|||||||||458
1631173340000|2021-09-09 07:42:20|109.28|109.2|109.3|109.22|109.3|109.22|109.28|109.2|6875
1631173350000|2021-09-09 07:42:30|109.28||109.28||109.3||109.28||5777
1631173360000|2021-09-09 07:42:40|109.3|109.24|109.3|109.24|109.36|109.28|109.28|109.24|10907
1631173370000|2021-09-09 07:42:50|109.34|109.26|109.42|109.3|109.42|109.3|109.34|109.26|22080
1631173380000|2021-09-09 07:43:00|109.36|109.28|109.3|109.24|109.36|109.28|109.26|109.22|13829
1631173390000|2021-09-09 07:43:10|109.28|109.22|109.2|109.1|109.28|109.22|109.18|109.08|38634
1631173400000|2021-09-09 07:43:20|109.18||109.18||109.2||109.18||1817
1631173410000|2021-09-09 07:43:30|109.16|109.08|109.12|109.04|109.16|109.08|109.12|109.04|2060
1631173420000|2021-09-09 07:43:40|109.1|109.06|109.12|109.04|109.16|109.08|109.08|109.04|15828
1631173430000|2021-09-09 07:43:50|109.1||109.1||109.1||109.1||0
1631173450000|2021-09-09 07:44:10|109.08|109.02|109.04|108.96|109.08|109.02|109.04|108.96|15200
1631173460000|2021-09-09 07:44:20|||||||||3679
1631173470000|2021-09-09 07:44:30|109.02|108.94|108.96|108.9|109.02|108.94|108.96|108.9|50091
1631173480000|2021-09-09 07:44:40|108.98|108.92|108.98|108.94|108.98|108.94|108.96|108.92|4751
1631173490000|2021-09-09 07:44:50|108.96|108.92|108.98|108.94|108.98|108.94|108.96|108.92|7679
1631173500000|2021-09-09 07:45:00|108.96|108.92|109.04|108.98|109.04|108.98|108.96|108.92|12337
1631173510000|2021-09-09 07:45:10|||||||||3000
1631173520000|2021-09-09 07:45:20|109.06|109|109.06|109|109.08|109.04|109.06|108.98|6200
1631173530000|2021-09-09 07:45:30|109.08|109.02|109.1|109.06|109.1|109.06|109.08|109.02|4537
1631173540000|2021-09-09 07:45:40||109.04||109.04||109.04||109.04|0
1631173550000|2021-09-09 07:45:50|109.12|109.06|109.16|109.08|109.16|109.08|109.12|109.06|10190
1631173560000|2021-09-09 07:46:00|109.2|109.1|109.2|109.14|109.2|109.16|109.2|109.1|4545
1631173570000|2021-09-09 07:46:10|109.24|109.16|109.24|109.16|109.24|109.16|109.24|109.16|3407
1631173580000|2021-09-09 07:46:20||109.18||109.16||109.18||109.16|180
1631173600000|2021-09-09 07:46:40|109.28|109.18|109.28|109.2|109.28|109.22|109.22|109.18|7410
1631173610000|2021-09-09 07:46:50|109.3|109.22|109.32|109.24|109.32|109.24|109.24|109.2|4971
1631173620000|2021-09-09 07:47:00|109.28|109.26|109.28|109.22|109.38|109.28|109.28|109.2|6107
1631173630000|2021-09-09 07:47:10|109.32|109.24|109.36|109.28|109.36|109.28|109.32|109.24|22490
1631173650000|2021-09-09 07:47:30||109.26||109.26||109.26||109.26|8444
1631173660000|2021-09-09 07:47:40|||||||||1897
1631173670000|2021-09-09 07:47:50|109.4|109.28|109.26|109.22|109.4|109.3|109.26|109.22|6941
1631173680000|2021-09-09 07:48:00|109.28||109.3||109.3||109.28||0
1631173690000|2021-09-09 07:48:10|109.32|109.24|109.34|109.24|109.34|109.24|109.32|109.24|12281
1631173700000|2021-09-09 07:48:20|109.36|109.26|109.48|109.4|109.5|109.4|109.36|109.26|12479
1631173710000|2021-09-09 07:48:30|109.46|109.38|109.46|109.4|109.48|109.4|109.42|109.38|1483
1631173720000|2021-09-09 07:48:40|109.48|109.42|109.48|109.4|109.5|109.44|109.48|109.4|457
1631173730000|2021-09-09 07:48:50|109.46|109.38|109.4|109.34|109.46|109.42|109.4|109.34|6887
1631173740000|2021-09-09 07:49:00|109.38|109.32|109.4|109.34|109.4|109.34|109.34|109.26|1909
1631173750000|2021-09-09 07:49:10|109.38|109.32|109.4|109.3|109.4|109.32|109.38|109.3|0
1631173760000|2021-09-09 07:49:20|109.38||109.4||109.4||109.38||0
1631173780000|2021-09-09 07:49:40|109.38|109.28|109.38|109.32|109.4|109.34|109.34|109.28|15573
1631173790000|2021-09-09 07:49:50|109.36|109.3|109.3|109.24|109.36|109.3|109.28|109.2|7701
1631173800000|2021-09-09 07:50:00||109.26||109.24||109.26||109.24|4530
1631173810000|2021-09-09 07:50:10|109.28|109.22|109.28|109.24|109.32|109.28|109.26|109.18|4661
1631173820000|2021-09-09 07:50:20|109.26|109.22|109.28|109.2|109.28|109.22|109.24|109.18|5521
1631173830000|2021-09-09 07:50:30|109.24|109.18|109.22|109.16|109.24|109.18|109.22|109.16|2784
1631173840000|2021-09-09 07:50:40|109.24|109.18|109.24|109.16|109.24|109.18|109.22|109.14|0
1631173870000|2021-09-09 07:51:10|109.22|109.14|109.24|109.16|109.3|109.24|109.22|109.12|6329
1631173880000|2021-09-09 07:51:20|109.26|109.18|109.36|109.28|109.36|109.28|109.26|109.18|0
1631173890000|2021-09-09 07:51:30|109.34|109.3|109.38|109.3|109.38|109.3|109.34|109.3|0
1631173900000|2021-09-09 07:51:40|109.36|109.28|109.32|109.24|109.36|109.3|109.32|109.24|11211
1631173910000|2021-09-09 07:51:50||109.26||109.26||109.26||109.26|1000
1631173920000|2021-09-09 07:52:00|109.3|109.24|109.3|109.22|109.3|109.24|109.22|109.14|16629
1631173930000|2021-09-09 07:52:10|109.32|109.24|109.32|109.26|109.34|109.26|109.32|109.22|1000
1631173940000|2021-09-09 07:52:20|109.36|109.28|109.28|109.18|109.4|109.3|109.28|109.18|7796
1631173950000|2021-09-09 07:52:30|||||||||7446
1631173960000|2021-09-09 07:52:40|109.32|109.2|109.3|109.22|109.32|109.24|109.3|109.2|0
1631173970000|2021-09-09 07:52:50|109.32|109.24|109.42|109.34|109.42|109.34|109.32|109.24|2944
1631173980000|2021-09-09 07:53:00|109.44|109.36|109.44|109.36|109.46|109.36|109.44|109.34|0
1631173990000|2021-09-09 07:53:10|109.48|109.38|109.48|109.4|109.48|109.4|109.44|109.38|3175
1631174000000|2021-09-09 07:53:20||109.38||109.38||109.38||109.38|0
1631174010000|2021-09-09 07:53:30|109.5|109.4|109.48|109.42|109.5|109.44|109.48|109.4|2000
1631174020000|2021-09-09 07:53:40|109.46|109.4|109.48|109.4|109.48|109.42|109.44|109.38|13418
1631174030000|2021-09-09 07:53:50|||||||||2272
1631174040000|2021-09-09 07:54:00|109.46|109.42|109.46|109.38|109.46|109.44|109.46|109.38|183
1631174050000|2021-09-09 07:54:10|109.44|109.36|109.42|109.34|109.44|109.36|109.42|109.32|961
1631174060000|2021-09-09 07:54:20|109.4|109.3|109.38|109.28|109.4|109.3|109.34|109.26|8126
1631174070000|2021-09-09 07:54:30||109.3||109.28||109.32||109.28|0
1631174100000|2021-09-09 07:55:00|109.36|109.26|109.34|109.26|109.36|109.28|109.32|109.26|3204
1631174120000|2021-09-09 07:55:20|109.38|109.28|109.38|109.3|109.38|109.32|109.38|109.28|1840
1631174130000|2021-09-09 07:55:30|109.44|109.32|109.38|109.3|109.46|109.38|109.38|109.3|14058
1631174140000|2021-09-09 07:55:40|109.4||109.38||109.4||109.38||0
1631174190000|2021-09-09 07:56:30|109.36|109.28|109.28|109.22|109.36|109.28|109.28|109.22|4062
1631174200000|2021-09-09 07:56:40|109.26|109.18|109.34|109.28|109.4|109.3|109.24|109.18|8940
1631174210000|2021-09-09 07:56:50|109.36|109.3|109.38|109.28|109.38|109.3|109.36|109.28|0
1631174220000|2021-09-09 07:57:00|109.36|109.26|109.32|109.26|109.36|109.28|109.3|109.22|6968
1631174230000|2021-09-09 07:57:10|109.3||109.3||109.3||109.3||60000
1631174240000|2021-09-09 07:57:20|109.28|109.22|109.24|109.18|109.28|109.22|109.24|109.16|3341
1631174250000|2021-09-09 07:57:30|109.28|109.28|109.28|109.24|109.34|109.3|109.28|109.2|99682
1631174260000|2021-09-09 07:57:40|109.3|109.26|109.32|109.24|109.32|109.26|109.3|109.24|2598
1631174270000|2021-09-09 07:57:50|109.3|109.22|109.24|109.2|109.3|109.22|109.22|109.16|32536
1631174280000|2021-09-09 07:58:00|109.22|109.18|109.22|109.12|109.22|109.18|109.2|109.12|1029
1631174290000|2021-09-09 07:58:10|109.2|109.14|109.28|109.22|109.28|109.22|109.2|109.14|3554
1631174300000|2021-09-09 07:58:20|109.3|109.24|109.3|109.24|109.3|109.26|109.28|109.24|4269
1631174310000|2021-09-09 07:58:30|109.32|109.26|109.34|109.26|109.36|109.28|109.32|109.24|2456
1631174320000|2021-09-09 07:58:40|109.32|109.24|109.28|109.2|109.32|109.24|109.24|109.18|9614
1631174340000|2021-09-09 07:59:00||109.22||109.2||109.22||109.2|1636
1631174350000|2021-09-09 07:59:10||109.22||109.22||109.22||109.22|0
1631174360000|2021-09-09 07:59:20|109.3|109.2|109.28|109.22|109.3|109.24|109.28|109.2|3014
1631174370000|2021-09-09 07:59:30||109.2||109.22||109.22||109.2|0
1631174380000|2021-09-09 07:59:40|109.26|109.24|109.26|109.2|109.28|109.24|109.26|109.2|3930
1631174390000|2021-09-09 07:59:50|109.24|109.18|109.24|109.16|109.24|109.18|109.24|109.16|300
1631174400000|2021-09-09 08:00:00|109.22|109.18|109.3|109.24|109.3|109.26|109.22|109.18|5331
1631174410000|2021-09-09 08:00:10|109.28|109.26|109.36|109.3|109.38|109.3|109.28|109.26|7950
1631174430000|2021-09-09 08:00:30|109.34|109.28|109.4|109.34|109.4|109.34|109.32|109.26|5405
1631174440000|2021-09-09 08:00:40|109.38|109.32|109.42|109.34|109.42|109.34|109.38|109.32|2000
1631174450000|2021-09-09 08:00:50|109.4|109.32|109.32|109.26|109.4|109.34|109.3|109.22|12962
1631174460000|2021-09-09 08:01:00|109.36|109.28|109.34|109.32|109.36|109.32|109.34|109.28|1158
1631174470000|2021-09-09 08:01:10|109.38|109.28|109.36|109.3|109.38|109.32|109.34|109.28|4803
1631174480000|2021-09-09 08:01:20|109.34|109.28|109.42|109.36|109.42|109.36|109.34|109.28|11281
1631174490000|2021-09-09 08:01:30|109.46|109.38|109.3|109.22|109.5|109.4|109.28|109.2|14373
1631174500000|2021-09-09 08:01:40|109.28|109.24|109.32|109.3|109.32|109.3|109.28|109.24|2885
1631174510000|2021-09-09 08:01:50|109.34|109.28|109.32|109.24|109.38|109.3|109.32|109.24|12154
1631174520000|2021-09-09 08:02:00|109.34|109.26|109.36|109.28|109.36|109.3|109.34|109.26|924
1631174530000|2021-09-09 08:02:10|109.4|109.3|109.42|109.32|109.42|109.32|109.4|109.3|0
1631174540000|2021-09-09 08:02:20|109.4||109.42||109.42||109.4||4571
1631174550000|2021-09-09 08:02:30|109.4||109.4||109.42||109.4||5
1631174580000|2021-09-09 08:03:00|109.42|109.34|109.48|109.42|109.48|109.42|109.36|109.3|25860
1631174590000|2021-09-09 08:03:10|109.5|109.44|109.5|109.44|109.5|109.44|109.48|109.42|1965
1631174600000|2021-09-09 08:03:20|109.46|109.42|109.46|109.42|109.46|109.42|109.46|109.42|409
1631174610000|2021-09-09 08:03:30|109.5|109.44|109.5|109.46|109.5|109.46|109.5|109.44|4067
1631174620000|2021-09-09 08:03:40|||||||||18267
1631174640000|2021-09-09 08:04:00|109.48||109.5||109.5||109.48||8372
1631174650000|2021-09-09 08:04:10|109.48|109.44|109.44|109.4|109.48|109.44|109.44|109.4|10848
1631174660000|2021-09-09 08:04:20|109.48|109.42|109.5|109.42|109.5|109.42|109.48|109.42|978
1631174680000|2021-09-09 08:04:40|109.48||109.46||109.48||109.46||107
1631174690000|2021-09-09 08:04:50|109.48|109.44|109.5|109.46|109.5|109.46|109.48|109.42|7786
1631174700000|2021-09-09 08:05:00|109.52|109.48|109.62|109.52|109.64|109.52|109.52|109.48|3782
1631174710000|2021-09-09 08:05:10|109.64|109.54|109.62|109.56|109.64|109.6|109.62|109.54|3709
1631174720000|2021-09-09 08:05:20|109.6|109.52|109.58|109.52|109.6|109.52|109.58|109.52|0
1631174730000|2021-09-09 08:05:30|109.56|109.5|109.52|109.46|109.56|109.52|109.52|109.44|10775
1631174740000|2021-09-09 08:05:40|109.5|109.44|109.46|109.4|109.5|109.44|109.46|109.4|8180
1631174750000|2021-09-09 08:05:50|109.44|109.42|109.48|109.42|109.48|109.42|109.44|109.42|466
1631174760000|2021-09-09 08:06:00|109.46|109.4|109.4|109.34|109.46|109.4|109.38|109.34|10216
1631174780000|2021-09-09 08:06:20|109.38|109.32|109.36|109.28|109.38|109.32|109.36|109.28|892
1631174790000|2021-09-09 08:06:30|109.34|109.26|109.32|109.26|109.34|109.26|109.32|109.24|5
1631174800000|2021-09-09 08:06:40|109.34|109.24|109.3|109.26|109.34|109.26|109.3|109.22|0
1631174810000|2021-09-09 08:06:50|109.32|109.28|109.28|109.22|109.32|109.28|109.28|109.22|697
1631174820000|2021-09-09 08:07:00|109.3|109.24|109.3|109.24|109.3|109.26|109.26|109.22|6973
1631174830000|2021-09-09 08:07:10|109.28|109.26|109.28|109.22|109.28|109.26|109.28|109.22|4577
1631174840000|2021-09-09 08:07:20|||||||||15
1631174850000|2021-09-09 08:07:30|109.32|109.24|109.32|109.26|109.32|109.26|109.32|109.24|5869
1631174860000|2021-09-09 08:07:40|109.34|109.28|109.32|109.28|109.34|109.32|109.32|109.28|1418
1631174870000|2021-09-09 08:07:50||109.26||109.26||109.26||109.26|3160
1631174880000|2021-09-09 08:08:00|109.3|109.24|109.3|109.22|109.3|109.26|109.28|109.2|2727
1631174890000|2021-09-09 08:08:10|109.28|109.2|109.3|109.2|109.3|109.2|109.28|109.2|1888
1631174900000|2021-09-09 08:08:20|109.28|109.22|109.22|109.16|109.28|109.22|109.22|109.16|34195
1631174910000|2021-09-09 08:08:30|109.24|109.18|109.22|109.16|109.24|109.18|109.22|109.16|3500
1631174920000|2021-09-09 08:08:40|109.2|109.14|109.16|109.12|109.2|109.14|109.16|109.1|4105
1631174930000|2021-09-09 08:08:50|109.18|109.14|109.16|109.1|109.2|109.16|109.14|109.1|14903
1631174940000|2021-09-09 08:09:00|109.18|109.12|109.14|109.1|109.2|109.14|109.12|109.1|24231
1631174950000|2021-09-09 08:09:10|109.16|109.12|109.2|109.14|109.2|109.16|109.16|109.12|11391
1631174960000|2021-09-09 08:09:20|109.18|109.12|109.18|109.12|109.2|109.12|109.18|109.12|9778
1631174990000|2021-09-09 08:09:50|109.2|109.14|109.2|109.16|109.2|109.16|109.2|109.14|506
1631175000000|2021-09-09 08:10:00|109.18|109.14|109.2|109.16|109.2|109.18|109.18|109.14|9325
1631175010000|2021-09-09 08:10:10|109.18|109.14|109.18|109.14|109.2|109.16|109.18|109.14|3681
1631175020000|2021-09-09 08:10:20|109.16|109.12|109.14|109.1|109.16|109.12|109.14|109.1|4255
1631175030000|2021-09-09 08:10:30|109.12|109.08|109.1|109.06|109.12|109.08|109.1|109.04|1099
1631175040000|2021-09-09 08:10:40|109.12|109.08|109.12|109.06|109.16|109.1|109.12|109.06|12341
1631175050000|2021-09-09 08:10:50||109.08||109.06||109.08||109.06|0
1631175060000|2021-09-09 08:11:00|109.16|109.08|109.14|109.08|109.16|109.12|109.12|109.06|1306
1631175080000|2021-09-09 08:11:20|109.12|109.1|109.12|109.06|109.12|109.1|109.12|109.06|14
1631175090000|2021-09-09 08:11:30|109.1|109.04|109.08|109.02|109.12|109.06|109.08|109.02|0
1631175100000|2021-09-09 08:11:40|109.06|109|109.1|109.02|109.14|109.08|109.04|109|10848
1631175110000|2021-09-09 08:11:50|109.14|109.04|109.14|109.06|109.14|109.06|109.12|109.04|4770
1631175120000|2021-09-09 08:12:00|109.16|109.08|109.2|109.14|109.2|109.14|109.16|109.08|10000
1631175130000|2021-09-09 08:12:10|109.22|109.16|109.22|109.18|109.22|109.18|109.2|109.14|0
1631175140000|2021-09-09 08:12:20||109.16||109.18||109.18||109.16|7710
1631175150000|2021-09-09 08:12:30|109.26|109.2|109.26|109.22|109.26|109.22|109.26|109.2|1922
1631175160000|2021-09-09 08:12:40|109.3|109.24|109.32|109.26|109.34|109.26|109.3|109.24|2561
1631175170000|2021-09-09 08:12:50|109.34|109.28|109.32|109.26|109.34|109.28|109.3|109.26|9119
1631175180000|2021-09-09 08:13:00|109.3|109.24|109.32|109.24|109.32|109.26|109.28|109.2|2822
1631175190000|2021-09-09 08:13:10|109.28|109.22|109.24|109.2|109.28|109.22|109.24|109.2|4359
1631175200000|2021-09-09 08:13:20|109.22|109.18|109.22|109.18|109.24|109.18|109.22|109.18|1530
1631175210000|2021-09-09 08:13:30||109.16||109.16||109.16||109.16|0
1631175220000|2021-09-09 08:13:40||109.18||109.18||109.18||109.18|0
1631175240000|2021-09-09 08:14:00||109.16||109.16||109.18||109.16|4650
1631175260000|2021-09-09 08:14:20|109.2|109.18|109.26|109.18|109.26|109.22|109.2|109.18|37
1631175270000|2021-09-09 08:14:30|109.28|109.2|109.32|109.24|109.32|109.26|109.28|109.2|2171
1631175280000|2021-09-09 08:14:40|109.34|109.26|109.34|109.28|109.34|109.28|109.34|109.26|273
1631175290000|2021-09-09 08:14:50|109.32|109.3|109.34|109.28|109.34|109.3|109.32|109.28|300
1631175300000|2021-09-09 08:15:00||109.3||109.3||109.3||109.28|14732
1631175310000|2021-09-09 08:15:10|109.32|109.28|109.32|109.26|109.34|109.28|109.3|109.24|14354
1631175320000|2021-09-09 08:15:20|109.3|109.28|109.32|109.26|109.32|109.28|109.3|109.26|1061
1631175330000|2021-09-09 08:15:30|109.3|109.24|109.34|109.28|109.34|109.28|109.28|109.24|5336
1631175340000|2021-09-09 08:15:40|109.36|109.3|109.42|109.36|109.42|109.36|109.36|109.3|4253
1631175350000|2021-09-09 08:15:50|109.44|109.38|109.44|109.38|109.46|109.38|109.44|109.36|0
1631175360000|2021-09-09 08:16:00||109.4||109.38||109.4||109.38|2038
1631175370000|2021-09-09 08:16:10|109.42|109.36|109.38|109.34|109.42|109.36|109.38|109.34|1580
1631175380000|2021-09-09 08:16:20||109.36||109.34||109.36||109.34|0
1631175390000|2021-09-09 08:16:30|||||||||16105
1631175400000|2021-09-09 08:16:40|109.42|109.36|109.42|109.36|109.44|109.38|109.42|109.36|158
1631175420000|2021-09-09 08:17:00|109.44||109.46||109.46||109.44||0
1631175430000|2021-09-09 08:17:10||109.38||109.4||109.4||109.38|10000
1631175440000|2021-09-09 08:17:20|109.44|109.38|109.4|109.34|109.44|109.38|109.38|109.32|2036
1631175450000|2021-09-09 08:17:30||109.36||109.36||109.36||109.34|183
1631175460000|2021-09-09 08:17:40|109.38|109.34|109.38|109.34|109.38|109.34|109.38|109.34|15774
1631175470000|2021-09-09 08:17:50|109.36|109.3|109.36|109.3|109.38|109.36|109.34|109.26|15216
1631175480000|2021-09-09 08:18:00|109.34|109.28|109.42|109.34|109.42|109.36|109.34|109.28|469
1631175490000|2021-09-09 08:18:10|109.4|109.36|109.4|109.34|109.4|109.36|109.4|109.34|18
1631175500000|2021-09-09 08:18:20|109.38|109.3|109.38|109.3|109.4|109.32|109.36|109.3|17976
1631175510000|2021-09-09 08:18:30|109.4|109.32|109.38|109.3|109.4|109.34|109.38|109.3|1656
1631175520000|2021-09-09 08:18:40|109.4|109.32|109.44|109.38|109.44|109.38|109.38|109.32|2553
1631175530000|2021-09-09 08:18:50|109.42|109.36|109.42|109.36|109.44|109.38|109.42|109.36|0
1631175540000|2021-09-09 08:19:00|109.44|109.38|109.48|109.42|109.48|109.42|109.42|109.36|7225
1631175550000|2021-09-09 08:19:10|109.5|109.44|109.5|109.44|109.52|109.44|109.44|109.4|4679
1631175560000|2021-09-09 08:19:20|109.48|109.4|109.46|109.38|109.48|109.4|109.46|109.38|630
1631175570000|2021-09-09 08:19:30|109.44|109.4|109.46|109.4|109.48|109.42|109.42|109.38|7475
1631175580000|2021-09-09 08:19:40|109.48|109.42|109.5|109.44|109.5|109.44|109.46|109.42|2240
1631175590000|2021-09-09 08:19:50||109.42||109.42||109.42||109.42|500
1631175600000|2021-09-09 08:20:00|109.48|109.44|109.42|109.38|109.48|109.44|109.4|109.38|2226
1631175610000|2021-09-09 08:20:10|109.4|109.36|109.42|109.36|109.42|109.36|109.4|109.34|872
1631175620000|2021-09-09 08:20:20|109.44|109.38|109.44|109.4|109.46|109.4|109.44|109.38|3625
1631175630000|2021-09-09 08:20:30||109.38||109.4||109.4||109.38|4633
1631175640000|2021-09-09 08:20:40|||||||||9062
1631175650000|2021-09-09 08:20:50|109.48|109.42|109.48|109.44|109.52|109.46|109.48|109.42|37
1631175660000|2021-09-09 08:21:00|109.46|109.42|109.44|109.38|109.46|109.42|109.44|109.38|951
1631175670000|2021-09-09 08:21:10|109.46|109.4|109.42|109.36|109.46|109.4|109.42|109.36|45452
1631175680000|2021-09-09 08:21:20|109.44|109.38|109.46|109.38|109.46|109.42|109.44|109.38|1500
1631175690000|2021-09-09 08:21:30|109.44|109.4|109.4|109.34|109.44|109.42|109.4|109.34|0
1631175700000|2021-09-09 08:21:40|109.38|109.32|109.34|109.28|109.38|109.32|109.34|109.28|6180
1631175710000|2021-09-09 08:21:50|109.36|109.3|109.32|109.26|109.36|109.3|109.32|109.26|0
1631175720000|2021-09-09 08:22:00|||||||||2000
1631175730000|2021-09-09 08:22:10|109.3|109.24|109.28|109.22|109.3|109.24|109.28|109.22|2300
1631175740000|2021-09-09 08:22:20|109.26|109.2|109.22|109.18|109.26|109.22|109.22|109.14|29654
1631175750000|2021-09-09 08:22:30|109.24|109.2|109.26|109.2|109.26|109.22|109.24|109.2|282
1631175770000|2021-09-09 08:22:50||109.22||109.2||109.22||109.2|263
1631175780000|2021-09-09 08:23:00|109.24|109.18|109.24|109.16|109.24|109.18|109.22|109.16|10793
1631175800000|2021-09-09 08:23:20|109.22|109.12|109.16|109.1|109.22|109.12|109.16|109.08|892
1631175810000|2021-09-09 08:23:30|109.18|109.12|109.2|109.12|109.22|109.16|109.16|109.1|7210
1631175820000|2021-09-09 08:23:40|109.18||109.18||109.18||109.16||0
1631175830000|2021-09-09 08:23:50|109.16||109.16||109.16||109.14||1608
1631175840000|2021-09-09 08:24:00|109.18|109.14|109.18|109.12|109.18|109.14|109.16|109.12|0
1631175850000|2021-09-09 08:24:10||109.14||109.14||109.14||109.12|0
1631175860000|2021-09-09 08:24:20|109.2|109.16|109.24|109.18|109.24|109.18|109.2|109.16|6100
1631175870000|2021-09-09 08:24:30|109.22|109.16|109.2|109.16|109.24|109.2|109.2|109.14|17437
1631175880000|2021-09-09 08:24:40|109.24|109.18|109.28|109.22|109.28|109.24|109.24|109.18|2110
1631175890000|2021-09-09 08:24:50|109.3||109.3||109.3||109.3||0
1631175900000|2021-09-09 08:25:00|109.28|109.24|109.28|109.22|109.3|109.24|109.26|109.22|5350
1631175930000|2021-09-09 08:25:30|109.26|109.2|109.28|109.26|109.3|109.26|109.22|109.18|11692
1631175940000|2021-09-09 08:25:40|109.3|109.28|109.32|109.26|109.32|109.28|109.3|109.26|2020
1631175950000|2021-09-09 08:25:50|109.3||109.32||109.32||109.3||0
1631175960000|2021-09-09 08:26:00|109.3|109.24|109.3|109.22|109.32|109.26|109.26|109.22|15688
1631175970000|2021-09-09 08:26:10|109.32|109.24|109.32|109.26|109.32|109.26|109.3|109.24|4583
1631175980000|2021-09-09 08:26:20|109.3|109.28|109.3|109.24|109.3|109.28|109.28|109.22|0
1631175990000|2021-09-09 08:26:30|109.28|109.22|109.26|109.2|109.3|109.22|109.26|109.2|8375
1631176000000|2021-09-09 08:26:40|109.28|109.22|109.26|109.2|109.28|109.22|109.26|109.2|3700
1631176020000|2021-09-09 08:27:00|109.28|109.22|109.32|109.24|109.36|109.3|109.26|109.22|10864
1631176030000|2021-09-09 08:27:10|109.3|109.26|109.32|109.26|109.32|109.26|109.28|109.24|3594
1631176040000|2021-09-09 08:27:20|109.3||109.32||109.32||109.3||3282
1631176070000|2021-09-09 08:27:50|109.34|109.28|109.34|109.28|109.34|109.3|109.34|109.28|364
1631176080000|2021-09-09 08:28:00|||||||||355
1631176090000|2021-09-09 08:28:10|109.36|109.32|109.38|109.32|109.38|109.32|109.36|109.28|8218
1631176100000|2021-09-09 08:28:20|109.4||109.38||109.4||109.38||0
1631176110000|2021-09-09 08:28:30|109.4|109.34|109.4|109.36|109.4|109.38|109.4|109.34|68
1631176120000|2021-09-09 08:28:40|109.42|109.38|109.44|109.38|109.46|109.38|109.42|109.36|3239
1631176130000|2021-09-09 08:28:50|109.42|109.36|109.4|109.36|109.42|109.38|109.38|109.32|5968
1631176140000|2021-09-09 08:29:00|109.42||109.4||109.42||109.4||4030
1631176160000|2021-09-09 08:29:20|||||||||1813
1631176170000|2021-09-09 08:29:30|109.38|109.34|109.46|109.4|109.46|109.42|109.36|109.32|2336
1631176180000|2021-09-09 08:29:40|109.48|109.42|109.5|109.46|109.52|109.46|109.46|109.42|8780
1631176190000|2021-09-09 08:29:50|109.52|109.48|109.52|109.48|109.56|109.5|109.52|109.48|7392
1631176200000|2021-09-09 08:30:00|109.5|109.46|109.52|109.46|109.52|109.46|109.5|109.46|13743
1631176210000|2021-09-09 08:30:10||109.48||109.46||109.48||109.46|551
1631176220000|2021-09-09 08:30:20|109.5|109.44|109.46|109.4|109.5|109.44|109.4|109.34|7436
1631176230000|2021-09-09 08:30:30|109.48|109.42|109.5|109.42|109.5|109.42|109.48|109.42|1049
1631176240000|2021-09-09 08:30:40|109.52|109.44|109.44|109.38|109.52|109.46|109.42|109.36|34647
1631176250000|2021-09-09 08:30:50|109.46|109.4|109.44|109.4|109.48|109.42|109.44|109.4|2000
1631176270000|2021-09-09 08:31:10|109.46|109.38|109.4|109.36|109.48|109.4|109.4|109.36|13050
1631176280000|2021-09-09 08:31:20|109.38|109.32|109.34|109.28|109.38|109.32|109.34|109.28|8547
1631176290000|2021-09-09 08:31:30|109.38|109.3|109.38|109.3|109.4|109.34|109.34|109.3|25479
1631176300000|2021-09-09 08:31:40|109.36|109.32|109.36|109.28|109.38|109.32|109.34|109.28|4660
1631176310000|2021-09-09 08:31:50|109.34||109.36||109.36||109.34||0
1631176320000|2021-09-09 08:32:00|109.32|109.3|109.32|109.28|109.32|109.32|109.32|109.28|210
1631176330000|2021-09-09 08:32:10|109.34|109.3|109.38|109.32|109.38|109.32|109.34|109.3|35500
1631176340000|2021-09-09 08:32:20|109.4|109.34|109.34|109.28|109.4|109.34|109.34|109.28|5148
1631176350000|2021-09-09 08:32:30|||||||||1000
1631176360000|2021-09-09 08:32:40|109.36|109.3|109.36|109.28|109.36|109.3|109.36|109.28|543
1631176370000|2021-09-09 08:32:50|109.34|109.3|109.32|109.28|109.34|109.3|109.32|109.28|1506
1631176410000|2021-09-09 08:33:30|109.34||109.32||109.34||109.32||1283
1631176420000|2021-09-09 08:33:40|109.3|109.26|109.3|109.26|109.34|109.3|109.3|109.26|6161
1631176430000|2021-09-09 08:33:50|109.28|109.24|109.26|109.2|109.28|109.24|109.22|109.16|6310
1631176440000|2021-09-09 08:34:00|109.24|109.18|109.26|109.2|109.26|109.2|109.2|109.16|6079
1631176450000|2021-09-09 08:34:10|109.24|109.18|109.24|109.18|109.26|109.2|109.22|109.18|0
1631176460000|2021-09-09 08:34:20|109.22|109.2|109.24|109.2|109.26|109.2|109.22|109.2|137
1631176470000|2021-09-09 08:34:30|109.22|109.18|109.22|109.18|109.22|109.18|109.22|109.18|892
1631176480000|2021-09-09 08:34:40|||||||||948
1631176490000|2021-09-09 08:34:50|109.2|109.16|109.18|109.12|109.2|109.16|109.18|109.1|708
1631176500000|2021-09-09 08:35:00|109.2|109.14|109.18|109.12|109.22|109.18|109.18|109.12|285
1631176510000|2021-09-09 08:35:10|109.2||109.18||109.2||109.18||0
1631176520000|2021-09-09 08:35:20|109.16|109.1|109.2|109.14|109.22|109.16|109.14|109.08|3173
1631176530000|2021-09-09 08:35:30|109.18|109.16|109.24|109.16|109.26|109.18|109.18|109.16|3249
1631176540000|2021-09-09 08:35:40||109.18||109.2||109.2||109.18|1895
1631176550000|2021-09-09 08:35:50||109.18||109.2||109.2||109.18|2853
1631176560000|2021-09-09 08:36:00|109.22|109.18|109.22|109.18|109.22|109.2|109.22|109.18|2450
1631176570000|2021-09-09 08:36:10|109.2|109.16|109.18|109.1|109.2|109.16|109.16|109.1|9389
1631176580000|2021-09-09 08:36:20||109.12||109.12||109.12||109.12|0
1631176590000|2021-09-09 08:36:30||109.1||109.1||109.1||109.1|0
1631176610000|2021-09-09 08:36:50||109.12||109.12||109.12||109.12|613
1631176620000|2021-09-09 08:37:00||109.1||109.1||109.1||109.1|0
1631176630000|2021-09-09 08:37:10||109.12||109.12||109.12||109.12|0
1631176650000|2021-09-09 08:37:30||109.1||109.1||109.1||109.1|0
1631176670000|2021-09-09 08:37:50|109.16|109.08|109.18|109.1|109.18|109.1|109.14|109.08|0
1631176680000|2021-09-09 08:38:00|109.16||109.16||109.16||109.16||0
1631176690000|2021-09-09 08:38:10|109.14|109.08|109.16|109.1|109.16|109.1|109.12|109.06|2400
1631176700000|2021-09-09 08:38:20|109.2|109.08|109.2|109.16|109.22|109.16|109.2|109.08|3170
1631176710000|2021-09-09 08:38:30|109.18|109.14|109.16|109.1|109.18|109.16|109.16|109.1|54
1631176720000|2021-09-09 08:38:40|109.18||109.18||109.18||109.18||2946
1631176730000|2021-09-09 08:38:50|109.2|109.12|109.2|109.14|109.2|109.14|109.2|109.12|100
1631176740000|2021-09-09 08:39:00|109.18|109.12|109.2|109.16|109.2|109.16|109.16|109.1|1863
1631176750000|2021-09-09 08:39:10|109.18|109.14|109.2|109.14|109.2|109.16|109.18|109.14|586
1631176760000|2021-09-09 08:39:20|109.18|109.12|109.16|109.1|109.18|109.12|109.16|109.1|4302
1631176770000|2021-09-09 08:39:30|109.14|109.08|109.12|109.06|109.14|109.1|109.1|109.04|5655
1631176780000|2021-09-09 08:39:40|109.14|109.08|109.12|109.06|109.14|109.08|109.12|109.06|241
1631176810000|2021-09-09 08:40:10|109.14|109.08|109.12|109.08|109.16|109.12|109.12|109.06|23068
1631176820000|2021-09-09 08:40:20|109.1|109.06|109.06|109|109.1|109.06|109.06|109|9134
1631176830000|2021-09-09 08:40:30|||||||||1114
1631176840000|2021-09-09 08:40:40|109.04|108.98|108.94|108.9|109.04|109|108.94|108.9|31892
1631176850000|2021-09-09 08:40:50|108.92|108.88|108.98|108.92|109.02|108.96|108.9|108.86|24940
1631176860000|2021-09-09 08:41:00||108.9||108.88||108.9||108.88|0
1631176870000|2021-09-09 08:41:10||108.9||108.9||108.9||108.9|0
1631176890000|2021-09-09 08:41:30|108.96|108.88|108.86|108.8|108.96|108.88|108.86|108.8|36887
1631176900000|2021-09-09 08:41:40|108.88|108.82|108.9|108.84|108.92|108.88|108.86|108.8|9472
1631176910000|2021-09-09 08:41:50||108.86||108.86||108.86||108.86|0
1631176920000|2021-09-09 08:42:00|108.92|108.88|109.02|108.96|109.02|108.98|108.92|108.88|18501
1631176930000|2021-09-09 08:42:10|109.04|108.98|109.04|109|109.08|109.02|109.02|108.98|8028
1631176940000|2021-09-09 08:42:20|109.06|109.02|109.06|109.02|109.06|109.02|109.06|109.02|5005
1631176950000|2021-09-09 08:42:30|109.04|109|108.98|108.92|109.06|109|108.94|108.88|43723
1631176960000|2021-09-09 08:42:40|||||||||1500
1631176970000|2021-09-09 08:42:50|108.96|108.9|108.96|108.9|108.98|108.92|108.9|108.84|19705
1631176980000|2021-09-09 08:43:00|108.94|108.88|108.92|108.86|108.94|108.88|108.92|108.84|11814
1631176990000|2021-09-09 08:43:10|108.9|108.84|108.86|108.8|108.9|108.84|108.86|108.8|23744
1631177000000|2021-09-09 08:43:20||108.82||108.8||108.82||108.8|4453
1631177010000|2021-09-09 08:43:30|108.88|108.82|108.92|108.84|108.92|108.86|108.88|108.82|2614
1631177030000|2021-09-09 08:43:50|108.9|108.82|108.84|108.78|108.9|108.82|108.82|108.74|5746
1631177040000|2021-09-09 08:44:00|108.82|108.76|108.8|108.74|108.82|108.76|108.78|108.74|8562
1631177050000|2021-09-09 08:44:10|108.82|108.76|108.88|108.8|108.88|108.82|108.82|108.76|6471
1631177060000|2021-09-09 08:44:20|108.84|108.82|108.92|108.84|108.92|108.84|108.84|108.8|5203
1631177070000|2021-09-09 08:44:30|108.88|108.82|108.8|108.74|108.88|108.82|108.8|108.74|37077
1631177080000|2021-09-09 08:44:40|108.82|108.76|108.82|108.76|108.84|108.78|108.82|108.76|46035
1631177090000|2021-09-09 08:44:50|108.8|108.78|108.76|108.7|108.8|108.78|108.76|108.7|28608
1631177110000|2021-09-09 08:45:10|108.78|108.72|108.88|108.82|108.88|108.82|108.78|108.72|7755
1631177130000|2021-09-09 08:45:30|||||||||1165
1631177140000|2021-09-09 08:45:40|108.86|108.8|108.86|108.78|108.86|108.8|108.84|108.78|17338
1631177150000|2021-09-09 08:45:50|108.84|108.8|108.78|108.72|108.86|108.82|108.78|108.72|9688
1631177160000|2021-09-09 08:46:00|108.76|108.74|108.76|108.7|108.76|108.74|108.76|108.7|6276
1631177170000|2021-09-09 08:46:10|108.78|108.68|108.76|108.72|108.8|108.72|108.76|108.66|27169
1631177180000|2021-09-09 08:46:20|||||||||16496
1631177190000|2021-09-09 08:46:30|108.74|108.74|108.76|108.7|108.76|108.74|108.74|108.7|7039
1631177200000|2021-09-09 08:46:40|108.74|108.72|108.74|108.72|108.76|108.72|108.74|108.72|7631
1631177210000|2021-09-09 08:46:50|108.72|108.68|108.74|108.68|108.74|108.7|108.72|108.66|217435
1631177220000|2021-09-09 08:47:00|108.64|108.7|108.64|108.58|108.7|108.7|108.6|108.56|224935
1631177230000|2021-09-09 08:47:10|108.62||108.62||108.62||108.62||500
1631177240000|2021-09-09 08:47:20|108.6|108.56|108.62|108.58|108.62|108.58|108.58|108.52|7986
1631177250000|2021-09-09 08:47:30|108.6|108.56|108.56|108.5|108.6|108.56|108.54|108.5|28489
1631177260000|2021-09-09 08:47:40|108.54||108.54||108.54||108.54||0
1631177270000|2021-09-09 08:47:50|108.56|108.52|108.54|108.5|108.56|108.52|108.54|108.5|7143
1631177280000|2021-09-09 08:48:00|108.52|108.52|108.46|108.42|108.54|108.52|108.46|108.4|37731
1631177290000|2021-09-09 08:48:10|108.44|108.4|108.44|108.38|108.44|108.42|108.44|108.36|938
1631177310000|2021-09-09 08:48:30|||||||||54712
1631177320000|2021-09-09 08:48:40|||||||||50000
1631177330000|2021-09-09 08:48:50|108.46|108.4|108.56|108.5|108.58|108.5|108.46|108.4|17968
1631177340000|2021-09-09 08:49:00|||||||||3500
1631177350000|2021-09-09 08:49:10|108.58|108.52|108.68|108.62|108.68|108.62|108.58|108.52|13664
1631177360000|2021-09-09 08:49:20||108.64||108.64||108.64||108.64|2992
1631177370000|2021-09-09 08:49:30|||||||||3655
1631177390000|2021-09-09 08:49:50|108.66|108.6|108.66|108.62|108.68|108.66|108.64|108.6|18013
1631177400000|2021-09-09 08:50:00|108.64|108.6|108.64|108.58|108.64|108.6|108.56|108.52|24502
1631177410000|2021-09-09 08:50:10|108.66|108.6|108.66|108.6|108.66|108.6|108.66|108.6|0
1631177430000|2021-09-09 08:50:30||108.62||108.62||108.62||108.6|0
1631177440000|2021-09-09 08:50:40|108.68|108.64|108.74|108.7|108.78|108.72|108.68|108.64|19068
1631177450000|2021-09-09 08:50:50|108.76|108.72|108.76|108.72|108.78|108.72|108.74|108.7|5878
1631177460000|2021-09-09 08:51:00|108.74|108.7|108.78|108.72|108.78|108.72|108.72|108.68|12687
1631177470000|2021-09-09 08:51:10|108.76|108.68|108.72|108.68|108.76|108.7|108.72|108.68|12521
1631177480000|2021-09-09 08:51:20|108.76|108.7|108.76|108.7|108.76|108.7|108.74|108.7|3187
1631177490000|2021-09-09 08:51:30|108.74||108.74||108.74||108.74||92
1631177500000|2021-09-09 08:51:40|||||||||3090
1631177510000|2021-09-09 08:51:50|108.72|108.68|108.74|108.68|108.74|108.68|108.7|108.66|17595
1631177520000|2021-09-09 08:52:00|||||||||50
1631177530000|2021-09-09 08:52:10|108.72||108.72||108.72||108.72||0
1631177550000|2021-09-09 08:52:30|108.7|108.66|108.6|108.56|108.7|108.66|108.6|108.54|10542
1631177560000|2021-09-09 08:52:40|108.62||108.62||108.64||108.6||4802
1631177570000|2021-09-09 08:52:50|108.64|108.58|108.6|108.56|108.64|108.58|108.6|108.56|2559
1631177580000|2021-09-09 08:53:00|108.58|108.52|108.6|108.56|108.6|108.56|108.58|108.52|3827
1631177590000|2021-09-09 08:53:10|108.62|108.58|108.6|108.56|108.62|108.6|108.6|108.56|16888
1631177600000|2021-09-09 08:53:20|||||||||4038
1631177620000|2021-09-09 08:53:40|108.62|108.58|108.64|108.6|108.64|108.6|108.62|108.58|6782
1631177630000|2021-09-09 08:53:50|108.62|108.58|108.6|108.54|108.62|108.58|108.6|108.54|3500
1631177640000|2021-09-09 08:54:00|108.62|108.56|108.64|108.58|108.66|108.6|108.6|108.56|1757
1631177670000|2021-09-09 08:54:30|108.62|108.54|108.52|108.46|108.62|108.54|108.52|108.46|6823
1631177680000|2021-09-09 08:54:40|108.54|108.48|108.54|108.5|108.54|108.5|108.52|108.46|0
1631177690000|2021-09-09 08:54:50|108.56|108.52|108.62|108.54|108.62|108.56|108.56|108.52|23087
1631177700000|2021-09-09 08:55:00|108.6|108.52|108.6|108.54|108.6|108.54|108.56|108.5|62307
1631177710000|2021-09-09 08:55:10|108.58|108.52|108.58|108.52|108.58|108.52|108.56|108.5|1478
1631177720000|2021-09-09 08:55:20|108.6|108.54|108.58|108.5|108.62|108.54|108.56|108.5|0
1631177730000|2021-09-09 08:55:30|108.56|108.52|108.58|108.5|108.58|108.52|108.56|108.5|41127
1631177750000|2021-09-09 08:55:50|108.56|108.52|108.56|108.52|108.56|108.52|108.56|108.52|3291
1631177760000|2021-09-09 08:56:00|108.58|108.54|108.6|108.56|108.6|108.56|108.58|108.54|706
1631177770000|2021-09-09 08:56:10|108.58|108.54|108.6|108.52|108.6|108.54|108.58|108.5|20
1631177780000|2021-09-09 08:56:20||108.56||108.56||108.56||108.56|201
1631177790000|2021-09-09 08:56:30|||||||||1822
1631177810000|2021-09-09 08:56:50|108.62|108.58|108.64|108.58|108.64|108.6|108.6|108.56|3517
1631177820000|2021-09-09 08:57:00|108.62|108.6|108.66|108.6|108.66|108.62|108.62|108.6|4578
1631177830000|2021-09-09 08:57:10|108.64|108.58|108.6|108.56|108.64|108.58|108.6|108.56|1636
1631177840000|2021-09-09 08:57:20|108.62|108.58|108.66|108.58|108.66|108.58|108.62|108.58|6723
1631177850000|2021-09-09 08:57:30||108.6||108.62||108.62||108.6|218
1631177870000|2021-09-09 08:57:50|108.68|108.64|108.74|108.68|108.74|108.68|108.68|108.64|5911
1631177880000|2021-09-09 08:58:00|108.72|108.66|108.66|108.62|108.72|108.68|108.66|108.58|84340
1631177890000|2021-09-09 08:58:10|108.64|108.58|108.64|108.58|108.66|108.58|108.64|108.58|2704
1631177910000|2021-09-09 08:58:30||108.6||108.58||108.6||108.58|1821
1631177930000|2021-09-09 08:58:50|108.62|108.6|108.62|108.58|108.64|108.6|108.62|108.58|0
1631177940000|2021-09-09 08:59:00|108.6|108.56|108.58|108.52|108.6|108.56|108.58|108.52|2533
1631177950000|2021-09-09 08:59:10|108.56|108.5|108.5|108.44|108.56|108.5|108.5|108.42|0
1631177960000|2021-09-09 08:59:20|108.52|108.46|108.58|108.54|108.6|108.54|108.52|108.46|4014
1631177970000|2021-09-09 08:59:30|108.6|108.56|108.62|108.56|108.62|108.58|108.58|108.56|1819
1631177980000|2021-09-09 08:59:40|108.64|108.58|108.62|108.58|108.66|108.58|108.6|108.56|3097
1631177990000|2021-09-09 08:59:50|108.6|108.56|108.6|108.52|108.6|108.56|108.58|108.5|0
1631178000000|2021-09-09 09:00:00|108.62|108.54|108.64|108.56|108.64|108.56|108.62|108.54|0
1631178010000|2021-09-09 09:00:10|108.62||108.64||108.64||108.62||0
1631178020000|2021-09-09 09:00:20|108.62||108.62||108.62||108.62||0
1631178030000|2021-09-09 09:00:30|108.64|108.58|108.64|108.58|108.64|108.58|108.64|108.58|200
1631178040000|2021-09-09 09:00:40|108.66|108.6|108.66|108.6|108.68|108.62|108.66|108.6|270
1631178050000|2021-09-09 09:00:50||108.62||108.62||108.62||108.62|0
1631178060000|2021-09-09 09:01:00||108.6||108.6||108.62||108.6|2000
1631178070000|2021-09-09 09:01:10|108.64||108.64||108.64||108.64||0
1631178080000|2021-09-09 09:01:20|108.62|108.58|108.6|108.54|108.62|108.58|108.58|108.52|7950
1631178090000|2021-09-09 09:01:30|108.62|108.56|108.6|108.56|108.62|108.56|108.6|108.56|0
1631178100000|2021-09-09 09:01:40|108.58|108.54|108.56|108.5|108.58|108.54|108.56|108.48|76
1631178110000|2021-09-09 09:01:50|108.54|108.48|108.52|108.46|108.54|108.48|108.52|108.46|4080
1631178120000|2021-09-09 09:02:00|108.54|108.48|108.58|108.5|108.58|108.5|108.54|108.48|4576
1631178130000|2021-09-09 09:02:10|108.56|108.52|108.52|108.46|108.56|108.52|108.52|108.46|1772
1631178150000|2021-09-09 09:02:30|108.5|108.44|108.46|108.4|108.52|108.46|108.44|108.38|5435
1631178160000|2021-09-09 09:02:40|108.44|108.36|108.42|108.38|108.44|108.38|108.42|108.36|6322
1631178170000|2021-09-09 09:02:50|108.44|108.4|108.52|108.44|108.52|108.46|108.44|108.4|15113
1631178180000|2021-09-09 09:03:00|108.5|108.42|108.46|108.42|108.5|108.44|108.46|108.42|38491
1631178190000|2021-09-09 09:03:10|108.44|108.4|108.44|108.38|108.48|108.42|108.44|108.38|587
1631178200000|2021-09-09 09:03:20|108.42|108.36|108.4|108.34|108.42|108.38|108.4|108.32|4254
1631178210000|2021-09-09 09:03:30|||||||||32286
1631178220000|2021-09-09 09:03:40||108.32||108.32||108.32||108.32|2905
1631178230000|2021-09-09 09:03:50|108.38|108.3|108.36|108.3|108.4|108.32|108.32|108.26|8710
1631178250000|2021-09-09 09:04:10|108.34|108.28|108.34|108.26|108.36|108.32|108.32|108.26|37957
1631178260000|2021-09-09 09:04:20|108.32|108.28|108.3|108.24|108.32|108.28|108.3|108.24|5501
1631178270000|2021-09-09 09:04:30|108.32|108.26|108.3|108.24|108.32|108.28|108.3|108.22|7286
1631178280000|2021-09-09 09:04:40|108.28|108.22|108.28|108.22|108.28|108.22|108.26|108.2|45895
1631178290000|2021-09-09 09:04:50|108.26|108.2|108.26|108.2|108.26|108.2|108.26|108.2|5332
1631178300000|2021-09-09 09:05:00|108.24|108.18|108.26|108.2|108.26|108.2|108.24|108.18|856
1631178310000|2021-09-09 09:05:10|108.24|108.18|108.22|108.16|108.24|108.18|108.2|108.14|24855
1631178320000|2021-09-09 09:05:20|108.2|108.18|108.2|108.12|108.22|108.2|108.2|108.12|14099
1631178330000|2021-09-09 09:05:30|||||||||5644
1631178340000|2021-09-09 09:05:40|||||||||3150
1631178350000|2021-09-09 09:05:50|108.22|108.14|108.22|108.16|108.22|108.18|108.22|108.14|5691
1631178360000|2021-09-09 09:06:00|108.24|108.18|108.22|108.18|108.24|108.2|108.2|108.16|5035
1631178370000|2021-09-09 09:06:10|108.26|108.2|108.24|108.2|108.26|108.22|108.24|108.2|935
1631178380000|2021-09-09 09:06:20|108.26|108.22|108.34|108.28|108.34|108.28|108.26|108.22|8268
1631178390000|2021-09-09 09:06:30|108.32|108.26|108.26|108.2|108.32|108.26|108.26|108.2|4022
1631178400000|2021-09-09 09:06:40|108.24|108.18|108.26|108.18|108.26|108.18|108.24|108.18|1031
1631178410000|2021-09-09 09:06:50|||||||||6424
1631178420000|2021-09-09 09:07:00|||||||||349
1631178430000|2021-09-09 09:07:10||108.2||108.2||108.2||108.2|5
1631178440000|2021-09-09 09:07:20|108.24|108.18|108.24|108.18|108.26|108.2|108.22|108.14|13424
1631178450000|2021-09-09 09:07:30|108.22|108.16|108.22|108.16|108.22|108.16|108.18|108.12|4648
1631178460000|2021-09-09 09:07:40|||||||||20000
1631178470000|2021-09-09 09:07:50|108.2||108.2||108.2||108.2||499
1631178480000|2021-09-09 09:08:00|108.22|108.18|108.24|108.18|108.24|108.18|108.22|108.18|18765
1631178490000|2021-09-09 09:08:10|108.26|108.2|108.28|108.22|108.28|108.24|108.26|108.2|361
1631178500000|2021-09-09 09:08:20|108.3|108.24|108.32|108.28|108.32|108.28|108.3|108.24|2597
1631178510000|2021-09-09 09:08:30|||||||||4135
1631178520000|2021-09-09 09:08:40|108.3|108.26|108.32|108.28|108.32|108.28|108.28|108.22|3288
1631178530000|2021-09-09 09:08:50||108.26||108.26||108.26||108.26|4713
1631178540000|2021-09-09 09:09:00||108.28||108.28||108.28||108.26|10000
1631178550000|2021-09-09 09:09:10|108.3|108.26|108.32|108.26|108.32|108.26|108.28|108.26|1984
1631178560000|2021-09-09 09:09:20|108.3|108.28|108.3|108.26|108.32|108.28|108.3|108.26|20126
1631178570000|2021-09-09 09:09:30|108.32||108.32||108.32||108.32||0
1631178580000|2021-09-09 09:09:40|108.3|108.28|108.36|108.28|108.4|108.34|108.3|108.28|5576
1631178590000|2021-09-09 09:09:50||108.3||108.3||108.3||108.28|2747
1631178600000|2021-09-09 09:10:00|108.34|108.28|108.4|108.32|108.4|108.32|108.3|108.26|7110
1631178610000|2021-09-09 09:10:10|108.36|108.34|108.36|108.34|108.36|108.34|108.36|108.3|0
1631178620000|2021-09-09 09:10:20|108.4|108.36|108.4|108.34|108.42|108.36|108.4|108.34|32
1631178640000|2021-09-09 09:10:40|108.38||108.4||108.4||108.38||1918
1631178650000|2021-09-09 09:10:50|||||||||1093
1631178670000|2021-09-09 09:11:10|108.38|108.32|108.32|108.26|108.38|108.32|108.32|108.26|927
1631178680000|2021-09-09 09:11:20|||||||||4583
1631178690000|2021-09-09 09:11:30|108.3|108.24|108.3|108.26|108.3|108.26|108.3|108.24|1034
1631178700000|2021-09-09 09:11:40|108.32||108.32||108.34||108.3||0
1631178710000|2021-09-09 09:11:50|108.3||108.3||108.32||108.3||0
1631178720000|2021-09-09 09:12:00|108.32|108.28|108.38|108.32|108.38|108.32|108.32|108.28|475
1631178730000|2021-09-09 09:12:10|108.4||108.4||108.4||108.4||2000
1631178740000|2021-09-09 09:12:20|108.38|108.3|108.36|108.32|108.38|108.32|108.34|108.3|3816
1631178750000|2021-09-09 09:12:30|108.38|108.3|108.4|108.32|108.4|108.32|108.38|108.3|935
1631178760000|2021-09-09 09:12:40|108.38|108.3|108.36|108.3|108.38|108.3|108.34|108.28|2000
1631178770000|2021-09-09 09:12:50|108.38|108.32|108.4|108.32|108.4|108.32|108.36|108.3|1040
1631178780000|2021-09-09 09:13:00|108.38|108.3|108.36|108.3|108.38|108.3|108.34|108.28|0
1631178790000|2021-09-09 09:13:10|108.38|108.32|108.4|108.32|108.44|108.36|108.38|108.32|1585
1631178800000|2021-09-09 09:13:20|108.38||108.38||108.38||108.38||1052
1631178810000|2021-09-09 09:13:30|108.4|108.34|108.42|108.36|108.42|108.36|108.4|108.34|23
1631178840000|2021-09-09 09:14:00|108.4|108.34|108.42|108.36|108.42|108.36|108.4|108.32|4752
1631178850000|2021-09-09 09:14:10|108.4|108.34|108.42|108.34|108.42|108.36|108.4|108.34|184
1631178860000|2021-09-09 09:14:20||108.36||108.36||108.36||108.36|3671
1631178870000|2021-09-09 09:14:30|108.46|108.38|108.48|108.4|108.48|108.42|108.46|108.38|3068
1631178880000|2021-09-09 09:14:40|108.46|108.42|108.46|108.4|108.48|108.42|108.46|108.4|176
1631178890000|2021-09-09 09:14:50|108.48|108.42|108.48|108.4|108.48|108.42|108.48|108.4|4612
1631178900000|2021-09-09 09:15:00|108.46|108.36|108.4|108.32|108.46|108.36|108.38|108.32|13580
1631178920000|2021-09-09 09:15:20|108.42||108.42||108.42||108.42||4677
1631178940000|2021-09-09 09:15:40|||||||||2500
1631178950000|2021-09-09 09:15:50|||||||||20000
1631178980000|2021-09-09 09:16:20|108.4|108.34|108.42|108.34|108.42|108.34|108.38|108.34|90
1631178990000|2021-09-09 09:16:30|108.44|108.36|108.48|108.4|108.5|108.42|108.42|108.36|4624
1631179000000|2021-09-09 09:16:40|108.5|108.42|108.52|108.44|108.52|108.44|108.5|108.42|5233
1631179010000|2021-09-09 09:16:50|108.5|108.46|108.52|108.48|108.52|108.48|108.5|108.46|0
1631179020000|2021-09-09 09:17:00|108.54|108.5|108.56|108.5|108.56|108.5|108.54|108.48|2058
1631179030000|2021-09-09 09:17:10|108.58|108.52|108.52|108.44|108.6|108.54|108.5|108.44|16867
1631179050000|2021-09-09 09:17:30|108.5|108.46|108.5|108.44|108.5|108.46|108.5|108.44|0
1631179060000|2021-09-09 09:17:40|108.48||108.48||108.48||108.48||0
1631179080000|2021-09-09 09:18:00|108.5|108.46|108.54|108.46|108.54|108.48|108.5|108.46|1621
1631179090000|2021-09-09 09:18:10|108.56|108.48|108.58|108.5|108.6|108.5|108.56|108.48|2639
1631179100000|2021-09-09 09:18:20|108.6||108.6||108.6||108.6||0
1631179110000|2021-09-09 09:18:30|108.62|108.52|108.62|108.56|108.66|108.58|108.62|108.52|5000
1631179120000|2021-09-09 09:18:40|108.64|108.58|108.68|108.58|108.68|108.58|108.64|108.58|0
1631179130000|2021-09-09 09:18:50|108.66||108.66||108.66||108.66||0
1631179140000|2021-09-09 09:19:00|108.64||108.66||108.66||108.64||0
1631179150000|2021-09-09 09:19:10|108.64|108.56|108.66|108.58|108.66|108.58|108.6|108.54|9695
1631179160000|2021-09-09 09:19:20|108.64||108.66||108.66||108.64||2753
1631179170000|2021-09-09 09:19:30|108.64||108.66||108.66||108.64||105
1631179180000|2021-09-09 09:19:40|108.64|108.56|108.54|108.5|108.64|108.56|108.54|108.5|10465
1631179190000|2021-09-09 09:19:50|108.56|108.52|108.6|108.54|108.6|108.56|108.56|108.52|2686
1631179200000|2021-09-09 09:20:00|108.58||108.6||108.6||108.58||0
1631179220000|2021-09-09 09:20:20||108.56||108.54||108.56||108.54|574
1631179230000|2021-09-09 09:20:30|||||||||600
1631179250000|2021-09-09 09:20:50||108.56||108.54||108.56||108.54|390
1631179260000|2021-09-09 09:21:00|108.62|108.56|108.64|108.58|108.66|108.6|108.62|108.56|14344
1631179270000|2021-09-09 09:21:10|108.62|108.6|108.58|108.52|108.62|108.6|108.54|108.5|36612
1631179290000|2021-09-09 09:21:30|108.56|108.5|108.46|108.4|108.56|108.5|108.46|108.38|19968
1631179300000|2021-09-09 09:21:40|108.44|108.38|108.44|108.38|108.46|108.4|108.44|108.38|1000
1631179310000|2021-09-09 09:21:50|108.42|108.36|108.46|108.38|108.46|108.4|108.42|108.36|1902
1631179320000|2021-09-09 09:22:00||108.4||108.4||108.42||108.4|2027
1631179330000|2021-09-09 09:22:10|108.48|108.42|108.46|108.42|108.5|108.44|108.46|108.4|10428
1631179340000|2021-09-09 09:22:20||108.44||108.44||108.44||108.44|459
1631179350000|2021-09-09 09:22:30||108.42||108.42||108.42||108.42|0
1631179360000|2021-09-09 09:22:40|108.48|108.44|108.62|108.56|108.62|108.56|108.48|108.44|16851
1631179370000|2021-09-09 09:22:50|108.64|108.58|108.7|108.64|108.7|108.64|108.62|108.56|10332
1631179380000|2021-09-09 09:23:00|108.74|108.66|108.7|108.64|108.78|108.7|108.7|108.64|8390
1631179390000|2021-09-09 09:23:10|108.72|108.66|108.74|108.68|108.76|108.7|108.72|108.66|1457
1631179400000|2021-09-09 09:23:20|108.76||108.76||108.76||108.76||0
1631179430000|2021-09-09 09:23:50||108.7||108.7||108.7||108.7|87
1631179440000|2021-09-09 09:24:00||108.72||108.72||108.72||108.7|7
1631179460000|2021-09-09 09:24:20|108.78|108.74|108.78|108.72|108.8|108.74|108.76|108.72|8362
1631179470000|2021-09-09 09:24:30|108.8|108.74|108.8|108.74|108.8|108.74|108.8|108.74|21
1631179480000|2021-09-09 09:24:40|108.82|108.76|108.86|108.8|108.86|108.8|108.82|108.74|3640
1631179500000|2021-09-09 09:25:00|108.84|108.78|108.78|108.74|108.84|108.78|108.78|108.72|6078
1631179510000|2021-09-09 09:25:10|108.8|108.76|108.8|108.74|108.84|108.76|108.8|108.72|5351
1631179520000|2021-09-09 09:25:20|108.78|108.76|108.82|108.76|108.82|108.76|108.78|108.74|10674
1631179540000|2021-09-09 09:25:40|108.84|108.78|108.86|108.8|108.92|108.84|108.84|108.78|45630
1631179550000|2021-09-09 09:25:50|108.84|108.78|108.86|108.8|108.86|108.8|108.8|108.76|36739
1631179560000|2021-09-09 09:26:00|108.88|108.82|108.88|108.8|108.88|108.84|108.88|108.8|0
1631179570000|2021-09-09 09:26:10||108.82||108.82||108.84||108.82|5542
1631179580000|2021-09-09 09:26:20|108.9|108.84|108.98|108.92|109|108.94|108.9|108.84|26295
1631179590000|2021-09-09 09:26:30|108.96|108.9|108.96|108.92|108.96|108.92|108.94|108.9|5136
1631179610000|2021-09-09 09:26:50|108.98|108.94|109.02|108.98|109.06|108.98|108.96|108.92|17015
1631179620000|2021-09-09 09:27:00|109|109|108.98|108.92|109|109|108.98|108.92|5597
1631179630000|2021-09-09 09:27:10|109|108.94|109|108.96|109.08|109|109|108.94|83425
1631179650000|2021-09-09 09:27:30|109.02|108.98|109.04|108.98|109.06|109.02|109.02|108.96|11247
1631179660000|2021-09-09 09:27:40|||||||||909
1631179670000|2021-09-09 09:27:50|||||||||1697
1631179680000|2021-09-09 09:28:00|109.06|109|109.1|109.04|109.12|109.04|109.04|109|2142
1631179690000|2021-09-09 09:28:10|109.12|109.06|109.12|109.08|109.14|109.08|109.12|109.06|15504
1631179700000|2021-09-09 09:28:20|109.14||109.14||109.14||109.12||0
1631179710000|2021-09-09 09:28:30|109.12||109.14||109.16||109.12||155
1631179720000|2021-09-09 09:28:40|109.12||109.14||109.14||109.12||1901
1631179730000|2021-09-09 09:28:50|109.1|109.06|109.14|109.08|109.2|109.12|109.1|109.04|22536
1631179740000|2021-09-09 09:29:00|109.12|109.06|109|108.94|109.12|109.06|109|108.94|7329
1631179750000|2021-09-09 09:29:10|108.98|108.92|109|108.94|109|108.94|108.98|108.92|2250
1631179760000|2021-09-09 09:29:20|109.02|108.96|109.04|108.98|109.04|108.98|109.02|108.96|0
1631179770000|2021-09-09 09:29:30|109.06|109|109.08|109|109.08|109.02|109.06|109|40
1631179780000|2021-09-09 09:29:40|||||||||4555
1631179800000|2021-09-09 09:30:00|109.06|108.98|108.96|108.9|109.06|108.98|108.96|108.9|6246
1631179810000|2021-09-09 09:30:10||108.92||108.9||108.92||108.9|2
1631179820000|2021-09-09 09:30:20|108.98|108.92|108.98|108.96|108.98|108.96|108.96|108.92|2042
1631179830000|2021-09-09 09:30:30|109.04|108.98|109.04|108.96|109.04|108.98|109.04|108.94|3
1631179840000|2021-09-09 09:30:40|109.02|108.94|109.02|108.94|109.02|108.96|109|108.94|1312
1631179850000|2021-09-09 09:30:50|109|108.92|109.02|108.96|109.04|108.98|108.98|108.92|5358
1631179860000|2021-09-09 09:31:00|109.04|108.98|109.08|109|109.08|109|109.04|108.98|0
1631179870000|2021-09-09 09:31:10|||||||||1800
1631179880000|2021-09-09 09:31:20|109.06|108.98|109|108.92|109.06|108.98|109|108.92|11237
1631179890000|2021-09-09 09:31:30|108.98|108.9|109|108.92|109.02|108.96|108.96|108.9|4311
1631179900000|2021-09-09 09:31:40|109.02|108.94|109.04|108.96|109.04|108.98|109.02|108.94|1
1631179910000|2021-09-09 09:31:50||108.98||108.96||108.98||108.96|18
1631179920000|2021-09-09 09:32:00||108.98||108.96||108.98||108.96|0
1631179930000|2021-09-09 09:32:10||108.98||108.96||108.98||108.96|0
1631179950000|2021-09-09 09:32:30|109.02|108.94|109|108.94|109.02|108.94|108.98|108.9|3440
1631179960000|2021-09-09 09:32:40|||||||||2517
1631179970000|2021-09-09 09:32:50|109.02|108.96|109.04|108.98|109.04|108.98|109|108.96|733
1631179980000|2021-09-09 09:33:00||108.96||108.96||108.96||108.96|529
1631179990000|2021-09-09 09:33:10|109.06|108.94|109.06|109|109.06|109|109.06|108.94|4683
1631180000000|2021-09-09 09:33:20|109.04|109.02|109.06|109.02|109.06|109.02|109.04|109.02|11
1631180010000|2021-09-09 09:33:30|109.04|109|109.06|108.98|109.06|109|109.04|108.98|0
1631180030000|2021-09-09 09:33:50|109.08|109|109.12|109.06|109.14|109.06|109.08|109|5830
1631180040000|2021-09-09 09:34:00|109.1|109.04|109.12|109.08|109.12|109.08|109.1|109.04|11422
1631180050000|2021-09-09 09:34:10|109.14|109.1|109.14|109.06|109.16|109.12|109.12|109.06|5031
1631180060000|2021-09-09 09:34:20|109.12|109.04|109.14|109.06|109.14|109.08|109.1|109.04|5309
1631180070000|2021-09-09 09:34:30||109.08||109.08||109.08||109.08|0
1631180090000|2021-09-09 09:34:50|109.16|109.1|109.14|109.12|109.18|109.12|109.14|109.1|2558
1631180100000|2021-09-09 09:35:00|109.12|109.1|109.14|109.08|109.16|109.1|109.12|109.08|2087
1631180110000|2021-09-09 09:35:10|109.12|109.06|109.06|108.98|109.12|109.06|109.04|108.98|5529
1631180120000|2021-09-09 09:35:20|109.04||109.04||109.04||109.04||0
1631180130000|2021-09-09 09:35:30|109.08|109|109.1|109.08|109.1|109.08|109.08|109|68
1631180140000|2021-09-09 09:35:40|||||||||7074
1631180160000|2021-09-09 09:36:00|||||||||1621
1631180170000|2021-09-09 09:36:10|||||||||1192
1631180210000|2021-09-09 09:36:50|109.08|109.04|109.04|108.98|109.08|109.04|109.04|108.98|589
1631180220000|2021-09-09 09:37:00||109||109||109||109|1
1631180230000|2021-09-09 09:37:10|109.08|109.02|109.1|109.04|109.1|109.04|109.08|109.02|39
1631180240000|2021-09-09 09:37:20|109.12|109.06|109.12|109.06|109.14|109.06|109.12|109.06|80
1631180250000|2021-09-09 09:37:30|109.1|109.04|109.1|109.06|109.14|109.06|109.1|109.04|18774
1631180290000|2021-09-09 09:38:10|||||||||23
1631180300000|2021-09-09 09:38:20|109.08|109.04|109.12|109.06|109.14|109.08|109.08|109.04|5332
1631180310000|2021-09-09 09:38:30|||||||||6626
1631180320000|2021-09-09 09:38:40||109.08||109.08||109.08||109.08|0
1631180340000|2021-09-09 09:39:00|109.1|109.06|109.12|109.08|109.12|109.08|109.1|109.06|818
1631180360000|2021-09-09 09:39:20|||||||||1636
1631180380000|2021-09-09 09:39:40|109.14|109.1|109.18|109.12|109.2|109.14|109.14|109.1|2684
1631180390000|2021-09-09 09:39:50|109.16|109.1|109.12|109.08|109.16|109.1|109.1|109.08|4998
1631180400000|2021-09-09 09:40:00|109.16|109.06|109.16|109.1|109.16|109.1|109.12|109.06|15040
1631180410000|2021-09-09 09:40:10|109.18|109.12|109.16|109.1|109.18|109.12|109.16|109.1|0
1631180420000|2021-09-09 09:40:20|109.18|109.12|109.18|109.1|109.18|109.12|109.16|109.1|1000
1631180430000|2021-09-09 09:40:30|109.2|109.12|109.22|109.16|109.22|109.18|109.2|109.12|1750
1631180440000|2021-09-09 09:40:40|109.2|109.18|109.2|109.16|109.2|109.18|109.2|109.16|45485
1631180450000|2021-09-09 09:40:50|109.22||109.22||109.22||109.22||0
1631180460000|2021-09-09 09:41:00|109.2||109.22||109.22||109.2||5
1631180470000|2021-09-09 09:41:10|109.24|109.18|109.26|109.2|109.26|109.22|109.24|109.18|3043
1631180480000|2021-09-09 09:41:20||109.22||109.2||109.22||109.2|51
1631180490000|2021-09-09 09:41:30|109.24||109.24||109.26||109.22||3067
1631180500000|2021-09-09 09:41:40|109.22|109.18|109.26|109.2|109.26|109.22|109.22|109.18|10346
1631180510000|2021-09-09 09:41:50||109.22||109.2||109.22||109.2|0
1631180540000|2021-09-09 09:42:20|109.24|109.22|109.28|109.24|109.3|109.24|109.24|109.22|5397
1631180560000|2021-09-09 09:42:40|109.26|109.22|109.22|109.16|109.26|109.22|109.22|109.16|18541
1631180570000|2021-09-09 09:42:50|109.2|109.14|109.16|109.14|109.2|109.14|109.16|109.14|7372
1631180580000|2021-09-09 09:43:00||109.12||109.14||109.14||109.1|2949
1631180590000|2021-09-09 09:43:10||109.1||109.12||109.12||109.1|619
1631180600000|2021-09-09 09:43:20|109.2|109.14|109.26|109.18|109.26|109.2|109.2|109.14|11808
1631180610000|2021-09-09 09:43:30||109.16||109.16||109.16||109.16|0
1631180620000|2021-09-09 09:43:40|109.24|109.18|109.24|109.2|109.26|109.2|109.24|109.18|0
1631180630000|2021-09-09 09:43:50||109.18||109.18||109.2||109.18|0
1631180640000|2021-09-09 09:44:00||109.16||109.16||109.16||109.16|104
1631180650000|2021-09-09 09:44:10||109.18||109.18||109.18||109.18|404
1631180660000|2021-09-09 09:44:20||109.2||109.18||109.2||109.18|2726
1631180690000|2021-09-09 09:44:50|109.22|109.16|109.24|109.2|109.24|109.2|109.22|109.16|4682
1631180720000|2021-09-09 09:45:20|109.26|109.22|109.24|109.18|109.3|109.24|109.24|109.18|3270
1631180730000|2021-09-09 09:45:30|109.22|109.16|109.22|109.16|109.22|109.16|109.22|109.16|0
1631180740000|2021-09-09 09:45:40|109.2|109.14|109.16|109.1|109.2|109.14|109.16|109.1|10120
1631180750000|2021-09-09 09:45:50|109.2|109.12|109.2|109.12|109.2|109.14|109.16|109.1|3802
1631180760000|2021-09-09 09:46:00|109.22|109.14|109.24|109.18|109.26|109.22|109.18|109.14|29717
1631180770000|2021-09-09 09:46:10|109.26|109.2|109.24|109.18|109.26|109.22|109.24|109.18|4424
1631180780000|2021-09-09 09:46:20|109.26|109.2|109.32|109.28|109.32|109.28|109.24|109.18|3235
1631180790000|2021-09-09 09:46:30|109.3|109.26|109.3|109.24|109.3|109.28|109.3|109.24|10
1631180820000|2021-09-09 09:47:00|109.28|109.22|109.22|109.18|109.28|109.22|109.22|109.18|58
1631180840000|2021-09-09 09:47:20|109.26|109.2|109.3|109.24|109.3|109.24|109.26|109.2|974
1631180860000|2021-09-09 09:47:40|109.34|109.26|109.32|109.28|109.34|109.28|109.32|109.26|11262
1631180870000|2021-09-09 09:47:50|||||||||800
1631180880000|2021-09-09 09:48:00|||||||||2000
1631180890000|2021-09-09 09:48:10|109.3|109.24|109.34|109.28|109.34|109.28|109.28|109.22|4375
1631180900000|2021-09-09 09:48:20|109.32||109.32||109.32||109.32||0
1631180910000|2021-09-09 09:48:30|109.34|109.3|109.4|109.34|109.42|109.34|109.34|109.3|1355
1631180920000|2021-09-09 09:48:40|||||||||4366
1631180930000|2021-09-09 09:48:50|109.42|109.36|109.5|109.42|109.52|109.44|109.4|109.36|2254
1631180940000|2021-09-09 09:49:00|109.52||109.52||109.52||109.52||0
1631180950000|2021-09-09 09:49:10|109.54|109.44|109.58|109.5|109.58|109.5|109.54|109.44|2
1631180960000|2021-09-09 09:49:20||109.52||109.5||109.52||109.5|0
1631180970000|2021-09-09 09:49:30|109.56|109.48|109.56|109.54|109.58|109.54|109.52|109.46|12912
1631180980000|2021-09-09 09:49:40|109.58|109.56|109.62|109.54|109.64|109.56|109.58|109.54|328
1631180990000|2021-09-09 09:49:50|109.64|109.56|109.58|109.52|109.66|109.64|109.56|109.52|17872
1631181000000|2021-09-09 09:50:00|109.6|109.54|109.6|109.54|109.6|109.56|109.6|109.52|2704
1631181010000|2021-09-09 09:50:10|109.64|109.56|109.64|109.58|109.68|109.62|109.64|109.56|2190
1631181020000|2021-09-09 09:50:20|109.62|109.56|109.54|109.48|109.62|109.56|109.54|109.48|5323
1631181030000|2021-09-09 09:50:30|109.52|109.46|109.54|109.46|109.54|109.48|109.5|109.42|5556
1631181050000|2021-09-09 09:50:50|109.52|109.44|109.5|109.46|109.52|109.46|109.5|109.44|2046
1631181060000|2021-09-09 09:51:00|109.48|109.44|109.5|109.44|109.5|109.44|109.46|109.38|37800
1631181070000|2021-09-09 09:51:10|109.52|109.46|109.62|109.58|109.64|109.58|109.52|109.46|12098
1631181080000|2021-09-09 09:51:20|109.64|109.56|109.62|109.56|109.64|109.58|109.62|109.56|0
1631181100000|2021-09-09 09:51:40||109.58||109.58||109.58||109.58|0
1631181110000|2021-09-09 09:51:50||109.56||109.58||109.58||109.56|0
1631181130000|2021-09-09 09:52:10|109.6|109.56|109.58|109.56|109.6|109.56|109.58|109.56|6982
1631181140000|2021-09-09 09:52:20|109.56|109.54|109.58|109.5|109.58|109.54|109.56|109.5|3251
1631181160000|2021-09-09 09:52:40||109.52||109.54||109.54||109.52|1066
1631181170000|2021-09-09 09:52:50|109.6|109.56|109.66|109.58|109.66|109.58|109.6|109.56|39
1631181180000|2021-09-09 09:53:00|||||||||896
1631181200000|2021-09-09 09:53:20|109.64|109.56|109.58|109.5|109.64|109.56|109.58|109.5|0
1631181220000|2021-09-09 09:53:40|||||||||397
1631181230000|2021-09-09 09:53:50||109.52||109.52||109.52||109.52|0
1631181240000|2021-09-09 09:54:00|109.6|109.54|109.58|109.52|109.6|109.54|109.58|109.52|8802
1631181250000|2021-09-09 09:54:10|109.6|109.54|109.5|109.44|109.6|109.54|109.5|109.44|11225
1631181260000|2021-09-09 09:54:20|109.48||109.48||109.48||109.48||0
1631181270000|2021-09-09 09:54:30|109.5|109.46|109.52|109.48|109.54|109.5|109.5|109.46|3039
1631181280000|2021-09-09 09:54:40|109.56|109.5|109.58|109.5|109.58|109.52|109.56|109.5|337
1631181290000|2021-09-09 09:54:50|109.56|109.52|109.58|109.52|109.58|109.54|109.56|109.52|30
1631181300000|2021-09-09 09:55:00|109.6|109.54|109.62|109.54|109.62|109.56|109.6|109.54|123
1631181310000|2021-09-09 09:55:10|||||||||1006
1631181370000|2021-09-09 09:56:10|109.6|109.52|109.5|109.46|109.6|109.52|109.5|109.44|8807
1631181380000|2021-09-09 09:56:20|109.52|109.44|109.54|109.48|109.54|109.48|109.52|109.44|83
1631181390000|2021-09-09 09:56:30||109.5||109.5||109.5||109.5|0
1631181400000|2021-09-09 09:56:40|109.58|109.52|109.62|109.54|109.62|109.54|109.58|109.52|27
1631181410000|2021-09-09 09:56:50||109.56||109.56||109.56||109.56|0
1631181420000|2021-09-09 09:57:00||109.54||109.54||109.54||109.54|1
1631181430000|2021-09-09 09:57:10||109.56||109.56||109.56||109.56|0
1631181440000|2021-09-09 09:57:20|109.6|109.54|109.62|109.54|109.62|109.54|109.58|109.52|399
1631181460000|2021-09-09 09:57:40||109.56||109.54||109.56||109.54|1
1631181540000|2021-09-09 09:59:00|||||||||2261
1631181550000|2021-09-09 09:59:10|109.6|109.52|109.5|109.46|109.6|109.52|109.5|109.44|17739
1631181560000|2021-09-09 09:59:20|109.52|109.44|109.54|109.5|109.56|109.5|109.5|109.44|5025
1631181570000|2021-09-09 09:59:30|109.52|109.48|109.54|109.5|109.54|109.5|109.52|109.48|1300
1631181580000|2021-09-09 09:59:40|109.52|109.48|109.54|109.48|109.54|109.5|109.52|109.48|0
1631181590000|2021-09-09 09:59:50|109.52|109.46|109.52|109.46|109.52|109.46|109.52|109.46|1
1631181600000|2021-09-09 10:00:00|109.54|109.48|109.56|109.5|109.58|109.54|109.54|109.48|5428
1631181610000|2021-09-09 10:00:10|109.58|109.52|109.62|109.58|109.64|109.58|109.58|109.52|1177
1631181620000|2021-09-09 10:00:20||109.56||109.56||109.56||109.56|0
1631181630000|2021-09-09 10:00:30|109.64|109.58|109.68|109.62|109.7|109.62|109.64|109.58|1665
1631181640000|2021-09-09 10:00:40|109.7|109.64|109.7|109.62|109.72|109.64|109.68|109.62|0
1631181650000|2021-09-09 10:00:50|109.68|109.64|109.68|109.64|109.68|109.64|109.68|109.64|0
1631181660000|2021-09-09 10:01:00|109.66|109.66|109.68|109.64|109.68|109.66|109.66|109.62|2225
1631181670000|2021-09-09 10:01:10||109.62||109.62||109.64||109.62|100
1631181680000|2021-09-09 10:01:20|109.66|109.64|109.66|109.62|109.66|109.64|109.66|109.62|0
1631181690000|2021-09-09 10:01:30|109.64|109.6|109.62|109.56|109.66|109.6|109.62|109.56|892
1631181700000|2021-09-09 10:01:40|109.64|109.58|109.66|109.6|109.7|109.62|109.64|109.58|2048
1631181710000|2021-09-09 10:01:50|109.68||109.66||109.68||109.66||0
1631181720000|2021-09-09 10:02:00|109.64|109.58|109.62|109.56|109.64|109.58|109.6|109.56|1586
1631181740000|2021-09-09 10:02:20|109.64|109.58|109.62|109.56|109.64|109.58|109.62|109.56|0
1631181760000|2021-09-09 10:02:40|109.6|109.54|109.58|109.52|109.6|109.54|109.58|109.52|21
1631181770000|2021-09-09 10:02:50|109.56|109.5|109.6|109.52|109.6|109.52|109.56|109.5|0
1631181780000|2021-09-09 10:03:00|109.58||109.58||109.58||109.58||2484
1631181790000|2021-09-09 10:03:10|109.6|109.54|109.6|109.56|109.6|109.56|109.6|109.54|79
1631181800000|2021-09-09 10:03:20||109.54||109.54||109.54||109.54|0
1631181810000|2021-09-09 10:03:30||109.52||109.52||109.52||109.52|0
1631181830000|2021-09-09 10:03:50||109.54||109.54||109.54||109.54|0
1631181840000|2021-09-09 10:04:00|109.58|109.52|109.58|109.54|109.58|109.54|109.54|109.48|40118
1631181850000|2021-09-09 10:04:10|109.6|109.56|109.7|109.66|109.74|109.66|109.6|109.54|5927
1631181860000|2021-09-09 10:04:20||109.64||109.64||109.64||109.64|0
1631181870000|2021-09-09 10:04:30|109.68|109.62|109.68|109.62|109.68|109.62|109.68|109.62|37
1631181880000|2021-09-09 10:04:40|109.66||109.66||109.66||109.66||4017
1631181890000|2021-09-09 10:04:50|109.64|109.6|109.68|109.64|109.68|109.64|109.62|109.58|3500
1631181900000|2021-09-09 10:05:00|109.66|109.62|109.66|109.62|109.66|109.62|109.66|109.6|822
1631181920000|2021-09-09 10:05:20|109.68|109.64|109.68|109.66|109.7|109.66|109.68|109.64|12446
1631181940000|2021-09-09 10:05:40|109.66|109.64|109.66|109.62|109.66|109.64|109.64|109.62|11291
1631181950000|2021-09-09 10:05:50|109.64|109.6|109.66|109.62|109.66|109.62|109.64|109.6|6934
1631181960000|2021-09-09 10:06:00|109.68|109.64|109.68|109.64|109.68|109.64|109.66|109.64|2254
1631181980000|2021-09-09 10:06:20|109.66|109.62|109.68|109.64|109.7|109.66|109.66|109.62|11277
1631181990000|2021-09-09 10:06:30|||||||||3010
1631182030000|2021-09-09 10:07:10|109.66|109.62|109.74|109.68|109.76|109.7|109.64|109.6|101483
1631182040000|2021-09-09 10:07:20|109.72|109.7|109.76|109.7|109.78|109.7|109.72|109.7|0
1631182050000|2021-09-09 10:07:30|109.74||109.76||109.76||109.74||0
1631182060000|2021-09-09 10:07:40|109.78|109.72|109.74|109.72|109.8|109.74|109.74|109.72|5282
1631182070000|2021-09-09 10:07:50|||||||||300
1631182080000|2021-09-09 10:08:00||109.7||109.72||109.72||109.7|8624
1631182090000|2021-09-09 10:08:10|109.78|109.7|109.8|109.76|109.8|109.76|109.76|109.7|60
1631182100000|2021-09-09 10:08:20|109.78|109.72|109.78|109.74|109.84|109.82|109.76|109.72|88373
1631182110000|2021-09-09 10:08:30|109.8|109.76|109.84|109.82|109.86|109.84|109.8|109.76|4991
1631182120000|2021-09-09 10:08:40|109.86|109.84|109.88|109.86|109.88|109.86|109.86|109.84|2082
1631182130000|2021-09-09 10:08:50|109.86|109.82|109.8|109.76|109.86|109.82|109.8|109.76|3776
1631182140000|2021-09-09 10:09:00|109.78|109.74|109.82|109.76|109.82|109.76|109.76|109.72|2274
1631182150000|2021-09-09 10:09:10||109.74||109.74||109.74||109.74|0
1631182160000|2021-09-09 10:09:20||109.76||109.76||109.76||109.76|0
1631182170000|2021-09-09 10:09:30|109.84|109.78|109.86|109.8|109.86|109.8|109.84|109.78|2653
1631182180000|2021-09-09 10:09:40|109.88|109.82|109.86|109.8|109.88|109.82|109.86|109.8|1353
1631182200000|2021-09-09 10:10:00|109.88|109.82|109.88|109.82|109.88|109.82|109.88|109.82|0
1631182210000|2021-09-09 10:10:10||109.84||109.84||109.84||109.84|0
1631182220000|2021-09-09 10:10:20|109.9|109.86|109.9|109.86|109.9|109.86|109.9|109.86|2906
1631182230000|2021-09-09 10:10:30|109.92|109.84|109.84|109.82|109.92|109.84|109.84|109.82|6152
1631182250000|2021-09-09 10:10:50|109.86|109.84|109.86|109.82|109.9|109.84|109.84|109.82|3851
1631182270000|2021-09-09 10:11:10|109.88|109.84|109.9|109.84|109.94|109.88|109.88|109.84|25000
1631182280000|2021-09-09 10:11:20|109.88|109.86|109.9|109.86|109.9|109.86|109.88|109.86|0
1631182290000|2021-09-09 10:11:30|109.88|109.84|109.88|109.84|109.88|109.84|109.88|109.84|6250
1631182300000|2021-09-09 10:11:40|109.86|109.82|109.82|109.76|109.86|109.82|109.82|109.76|7472
1631182310000|2021-09-09 10:11:50|109.8|109.78|109.82|109.78|109.84|109.8|109.8|109.78|6939
1631182320000|2021-09-09 10:12:00|109.84|109.8|109.84|109.82|109.84|109.82|109.84|109.8|2903
1631182330000|2021-09-09 10:12:10|109.82|109.8|109.78|109.74|109.82|109.8|109.78|109.74|4663
1631182340000|2021-09-09 10:12:20|109.8|109.76|109.82|109.78|109.82|109.8|109.8|109.76|4117
1631182360000|2021-09-09 10:12:40|109.86|109.8|109.86|109.82|109.86|109.82|109.86|109.8|2159
1631182370000|2021-09-09 10:12:50|109.84|109.8|109.82|109.78|109.84|109.8|109.82|109.78|2073
1631182380000|2021-09-09 10:13:00|109.8|109.76|109.82|109.76|109.82|109.76|109.8|109.76|3967
1631182390000|2021-09-09 10:13:10|109.8|109.74|109.7|109.66|109.8|109.74|109.7|109.64|12395
1631182410000|2021-09-09 10:13:30|109.72|109.68|109.72|109.7|109.74|109.7|109.72|109.66|3697
1631182420000|2021-09-09 10:13:40||109.66||109.66||109.66||109.66|779
1631182460000|2021-09-09 10:14:20|109.7|109.64|109.68|109.62|109.7|109.64|109.68|109.62|3162
1631182470000|2021-09-09 10:14:30|109.7|109.64|109.68|109.62|109.7|109.64|109.68|109.62|0
1631182480000|2021-09-09 10:14:40|109.66|109.6|109.68|109.62|109.68|109.62|109.64|109.6|2022
1631182510000|2021-09-09 10:15:10|109.7|109.64|109.74|109.7|109.74|109.72|109.7|109.64|7533
1631182520000|2021-09-09 10:15:20|109.78|109.72|109.78|109.72|109.78|109.74|109.76|109.7|4485
1631182550000|2021-09-09 10:15:50|109.8|109.74|109.8|109.76|109.82|109.78|109.78|109.74|0
1631182560000|2021-09-09 10:16:00|109.78|109.74|109.78|109.72|109.8|109.74|109.76|109.72|9559
1631182580000|2021-09-09 10:16:20|109.76|109.74|109.76|109.74|109.78|109.74|109.74|109.72|12323
1631182590000|2021-09-09 10:16:30|109.78|109.76|109.8|109.76|109.8|109.76|109.76|109.76|10255
1631182610000|2021-09-09 10:16:50|109.82|109.78|109.9|109.84|109.9|109.86|109.82|109.78|8415
1631182640000|2021-09-09 10:17:20|109.88|109.82|109.84|109.8|109.88|109.82|109.84|109.78|14140
1631182650000|2021-09-09 10:17:30|109.82|109.78|109.86|109.82|109.88|109.84|109.82|109.76|19839
1631182670000|2021-09-09 10:17:50|109.88||109.86||109.88||109.86||9102
1631182690000|2021-09-09 10:18:10|109.84|109.8|109.86|109.8|109.86|109.82|109.82|109.78|8560
1631182700000|2021-09-09 10:18:20|109.84|109.78|109.86|109.8|109.86|109.8|109.84|109.78|0
1631182710000|2021-09-09 10:18:30||109.82||109.8||109.82||109.8|0
1631182720000|2021-09-09 10:18:40|109.88|109.82|109.86|109.82|109.88|109.82|109.86|109.8|0
1631182730000|2021-09-09 10:18:50|109.88|109.84|109.9|109.86|109.9|109.86|109.88|109.84|3129
1631182740000|2021-09-09 10:19:00|109.88|109.84|109.9|109.84|109.9|109.84|109.88|109.84|4523
1631182750000|2021-09-09 10:19:10|109.94|109.86|109.92|109.88|109.94|109.88|109.92|109.86|18817
1631182760000|2021-09-09 10:19:20|||||||||12000
1631182770000|2021-09-09 10:19:30|||||||||3500
1631182780000|2021-09-09 10:19:40|109.9|109.9|109.92|109.9|109.94|109.9|109.9|109.86|9559
1631182790000|2021-09-09 10:19:50|109.94|109.92|109.96|109.9|109.98|109.92|109.94|109.9|3651
1631182800000|2021-09-09 10:20:00|109.94|109.88|109.9|109.84|109.94|109.88|109.88|109.84|5975
1631182810000|2021-09-09 10:20:10|109.88||109.92||109.92||109.88||2041
1631182820000|2021-09-09 10:20:20||109.86||109.86||109.88||109.86|0
1631182840000|2021-09-09 10:20:40|||||||||1805
1631182850000|2021-09-09 10:20:50||109.88||109.86||109.88||109.86|9
1631182860000|2021-09-09 10:21:00|109.9|109.84|109.86|109.82|109.9|109.84|109.84|109.82|1832
1631182870000|2021-09-09 10:21:10|109.84|109.78|109.82|109.78|109.84|109.78|109.82|109.78|79
1631182880000|2021-09-09 10:21:20|109.8|109.76|109.78|109.72|109.8|109.76|109.78|109.7|4592
1631182890000|2021-09-09 10:21:30|109.82|109.74|109.82|109.76|109.84|109.78|109.82|109.74|3377
1631182920000|2021-09-09 10:22:00|109.84|109.78|109.86|109.8|109.9|109.82|109.84|109.78|2342
1631182930000|2021-09-09 10:22:10||109.82||109.8||109.82||109.8|896
1631182940000|2021-09-09 10:22:20||109.82||109.82||109.82||109.82|0
1631182950000|2021-09-09 10:22:30||109.8||109.8||109.8||109.8|0
1631182960000|2021-09-09 10:22:40|109.88|109.82|109.92|109.84|109.92|109.86|109.88|109.82|693
1631182970000|2021-09-09 10:22:50||109.86||109.86||109.86||109.86|0
1631182980000|2021-09-09 10:23:00|||||||||19918
1631182990000|2021-09-09 10:23:10|109.94|109.88|109.98|109.92|109.98|109.92|109.92|109.88|3749
1631183000000|2021-09-09 10:23:20|109.96||109.96||109.98||109.96||0
1631183010000|2021-09-09 10:23:30|109.98|109.88|109.98|109.94|109.98|109.94|109.94|109.88|16305
1631183020000|2021-09-09 10:23:40|109.96|109.92|109.98|109.92|109.98|109.92|109.96|109.92|1619
1631183040000|2021-09-09 10:24:00|109.96||109.98||109.98||109.96||0
1631183080000|2021-09-09 10:24:40|109.96|109.9|109.94|109.88|109.96|109.9|109.94|109.88|1566
1631183120000|2021-09-09 10:25:20|109.96|109.9|109.98|109.92|109.98|109.92|109.96|109.88|570
1631183130000|2021-09-09 10:25:30|109.96||109.96||109.96||109.96||0
1631183140000|2021-09-09 10:25:40|||||||||44
1631183160000|2021-09-09 10:26:00|109.98|109.94|109.98|109.94|110|109.96|109.98|109.94|3916
1631183190000|2021-09-09 10:26:30|109.96||109.96||109.96||109.96||0
1631183200000|2021-09-09 10:26:40|109.98||110||110||109.98||336
1631183210000|2021-09-09 10:26:50|109.98|109.92|109.92|109.86|109.98|109.92|109.92|109.86|20155
1631183220000|2021-09-09 10:27:00|109.94|109.88|109.9|109.86|109.94|109.88|109.9|109.86|3690
1631183230000|2021-09-09 10:27:10|109.92||109.92||109.92||109.92||4518
1631183240000|2021-09-09 10:27:20|||||||||500
1631183280000|2021-09-09 10:28:00|109.94|109.88|109.94|109.92|109.98|109.92|109.94|109.88|1703
1631183340000|2021-09-09 10:29:00|109.92|109.9|109.94|109.88|109.94|109.9|109.9|109.84|9939
1631183360000|2021-09-09 10:29:20|109.92|109.86|109.92|109.86|109.92|109.86|109.92|109.84|0
1631183370000|2021-09-09 10:29:30|109.94|109.88|109.92|109.86|109.94|109.88|109.92|109.86|453
1631183380000|2021-09-09 10:29:40|109.9||109.9||109.9||109.9||0
1631183390000|2021-09-09 10:29:50|109.88|109.84|109.86|109.8|109.88|109.84|109.86|109.8|892
1631183400000|2021-09-09 10:30:00|109.88||109.88||109.88||109.88||0
1631183410000|2021-09-09 10:30:10|109.86||109.86||109.86||109.86||1100
1631183430000|2021-09-09 10:30:30|109.84|109.78|109.84|109.76|109.84|109.78|109.78|109.72|3874
1631183440000|2021-09-09 10:30:40|109.82|109.74|109.84|109.76|109.84|109.78|109.78|109.72|1665
1631183450000|2021-09-09 10:30:50|109.82|109.78|109.82|109.76|109.82|109.78|109.82|109.76|0
1631183470000|2021-09-09 10:31:10|109.8||109.82||109.82||109.8||0
1631183480000|2021-09-09 10:31:20|109.8||109.82||109.82||109.8||0
1631183490000|2021-09-09 10:31:30|109.8||109.8||109.8||109.8||0
1631183500000|2021-09-09 10:31:40|109.78|109.74|109.8|109.74|109.82|109.78|109.76|109.74|10503
1631183510000|2021-09-09 10:31:50|109.78||109.78||109.78||109.78||0
1631183520000|2021-09-09 10:32:00|109.76|109.72|109.78|109.74|109.8|109.74|109.76|109.72|1533
1631183530000|2021-09-09 10:32:10|109.8|109.76|109.84|109.78|109.84|109.78|109.8|109.76|3382
1631183540000|2021-09-09 10:32:20|109.82|109.76|109.84|109.76|109.84|109.76|109.82|109.76|1812
1631183550000|2021-09-09 10:32:30|109.86|109.78|109.86|109.82|109.86|109.82|109.86|109.78|2896
1631183560000|2021-09-09 10:32:40|109.88|109.84|109.86|109.84|109.9|109.84|109.86|109.84|1415
1631183620000|2021-09-09 10:33:40||109.82||109.8||109.84||109.8|7560
1631183630000|2021-09-09 10:33:50||109.82||109.82||109.82||109.82|20
1631183640000|2021-09-09 10:34:00|109.9|109.84|109.88|109.84|109.92|109.86|109.86|109.82|374
1631183650000|2021-09-09 10:34:10|109.86|109.82|109.88|109.82|109.88|109.84|109.86|109.82|3535
1631183660000|2021-09-09 10:34:20|109.86||109.88||109.88||109.86||0
1631183680000|2021-09-09 10:34:40|109.86||109.88||109.88||109.86||2000
1631183690000|2021-09-09 10:34:50|109.86|109.8|109.82|109.76|109.86|109.8|109.82|109.76|9868
1631183700000|2021-09-09 10:35:00|109.8|109.74|109.86|109.8|109.86|109.8|109.8|109.74|1878
1631183710000|2021-09-09 10:35:10|109.84|109.78|109.86|109.8|109.86|109.8|109.82|109.78|3
1631183720000|2021-09-09 10:35:20|109.84||109.84||109.84||109.84||0
1631183740000|2021-09-09 10:35:40|||||||||910
1631183750000|2021-09-09 10:35:50|109.82|109.78|109.82|109.8|109.82|109.8|109.82|109.78|2044
1631183760000|2021-09-09 10:36:00|109.84|109.82|109.84|109.8|109.84|109.82|109.84|109.8|3400
1631183770000|2021-09-09 10:36:10|109.86|109.82|109.86|109.82|109.86|109.82|109.86|109.82|836
1631183780000|2021-09-09 10:36:20|109.88|109.84|109.88|109.82|109.88|109.84|109.88|109.82|0
1631183790000|2021-09-09 10:36:30|109.86||109.86||109.86||109.86||0
1631183800000|2021-09-09 10:36:40|109.84|109.8|109.82|109.78|109.84|109.8|109.82|109.78|8393
1631183810000|2021-09-09 10:36:50|109.8|109.76|109.82|109.76|109.82|109.76|109.8|109.74|2899
1631183820000|2021-09-09 10:37:00||109.78||109.78||109.78||109.78|0
1631183850000|2021-09-09 10:37:30|109.8|109.76|109.78|109.74|109.8|109.76|109.78|109.74|1448
1631183860000|2021-09-09 10:37:40|109.76|109.72|109.74|109.68|109.76|109.72|109.74|109.68|975
1631183870000|2021-09-09 10:37:50|109.72|109.66|109.74|109.68|109.74|109.68|109.7|109.66|7572
1631183880000|2021-09-09 10:38:00||109.66||109.66||109.66||109.66|0
1631183920000|2021-09-09 10:38:40|109.72|109.64|109.74|109.66|109.74|109.68|109.68|109.64|3952
1631183930000|2021-09-09 10:38:50|109.7||109.7||109.7||109.7||0
1631183940000|2021-09-09 10:39:00|109.68|109.64|109.68|109.62|109.7|109.64|109.68|109.62|3975
1631183950000|2021-09-09 10:39:10|109.66|109.6|109.64|109.56|109.66|109.6|109.62|109.56|1503
1631183960000|2021-09-09 10:39:20|109.62|109.54|109.58|109.54|109.62|109.54|109.58|109.54|0
1631183970000|2021-09-09 10:39:30||109.52||109.52||109.52||109.5|26085
1631183990000|2021-09-09 10:39:50|||||||||7
1631184080000|2021-09-09 10:41:20|109.6|109.54|109.56|109.52|109.62|109.58|109.52|109.48|24333
1631184090000|2021-09-09 10:41:30|109.58||109.56||109.58||109.56||0
1631184110000|2021-09-09 10:41:50|109.58|109.54|109.58|109.54|109.6|109.56|109.58|109.54|1363
1631184120000|2021-09-09 10:42:00|109.6|109.56|109.58|109.56|109.6|109.56|109.58|109.54|100
1631184130000|2021-09-09 10:42:10|109.6|109.58|109.66|109.6|109.68|109.6|109.6|109.58|3000
1631184140000|2021-09-09 10:42:20|109.64||109.64||109.66||109.64||0
1631184150000|2021-09-09 10:42:30|109.66||109.68||109.68||109.66||0
1631184160000|2021-09-09 10:42:40|109.7|109.62|109.7|109.62|109.72|109.66|109.66|109.62|805
1631184170000|2021-09-09 10:42:50|109.68|109.64|109.68|109.62|109.68|109.64|109.68|109.62|0
1631184180000|2021-09-09 10:43:00||109.64||109.64||109.66||109.64|0
1631184190000|2021-09-09 10:43:10||109.66||109.66||109.66||109.66|0
1631184200000|2021-09-09 10:43:20||109.64||109.66||109.66||109.64|0
1631184210000|2021-09-09 10:43:30||109.64||109.64||109.66||109.64|2477
1631184220000|2021-09-09 10:43:40|109.66|109.62|109.62|109.56|109.66|109.62|109.62|109.54|10286
1631184240000|2021-09-09 10:44:00|109.6|109.54|109.58|109.52|109.6|109.54|109.58|109.52|3273
1631184250000|2021-09-09 10:44:10||109.54||109.54||109.54||109.54|0
1631184260000|2021-09-09 10:44:20|||||||||22338
1631184270000|2021-09-09 10:44:30||109.52||109.52||109.52||109.52|0
1631184280000|2021-09-09 10:44:40||109.54||109.52||109.54||109.52|0
1631184290000|2021-09-09 10:44:50|109.56||109.56||109.58||109.56||1
1631184310000|2021-09-09 10:45:10|109.54|109.5|109.56|109.52|109.56|109.52|109.54|109.46|2892
1631184330000|2021-09-09 10:45:30||109.5||109.52||109.52||109.5|0
1631184340000|2021-09-09 10:45:40||109.5||109.5||109.5||109.5|0
1631184350000|2021-09-09 10:45:50|109.54||109.54||109.54||109.54||0
1631184360000|2021-09-09 10:46:00|109.52|109.48|109.52|109.46|109.54|109.48|109.52|109.44|671
1631184380000|2021-09-09 10:46:20|109.56|109.48|109.62|109.56|109.62|109.56|109.54|109.48|3167
1631184400000|2021-09-09 10:46:40|||||||||3430
1631184410000|2021-09-09 10:46:50|109.64|109.58|109.56|109.52|109.64|109.58|109.56|109.52|6622
1631184420000|2021-09-09 10:47:00|109.54|109.5|109.6|109.54|109.62|109.56|109.54|109.48|2100
1631184430000|2021-09-09 10:47:10|109.58|109.52|109.58|109.5|109.6|109.52|109.54|109.5|5911
1631184450000|2021-09-09 10:47:30|109.6|109.52|109.58|109.52|109.6|109.54|109.58|109.52|0
1631184460000|2021-09-09 10:47:40|109.56|109.5|109.58|109.5|109.58|109.5|109.56|109.5|0
1631184470000|2021-09-09 10:47:50||109.52||109.52||109.52||109.52|0
1631184480000|2021-09-09 10:48:00|109.6|109.54|109.6|109.52|109.6|109.56|109.56|109.52|330
1631184490000|2021-09-09 10:48:10|109.58||109.6||109.6||109.58||0
1631184520000|2021-09-09 10:48:40|109.58||109.58||109.58||109.58||0
1631184530000|2021-09-09 10:48:50|109.6||109.6||109.6||109.6||0
1631184540000|2021-09-09 10:49:00|109.58||109.58||109.58||109.58||0
1631184560000|2021-09-09 10:49:20|109.56|109.5|109.52|109.48|109.56|109.5|109.52|109.48|4655
1631184570000|2021-09-09 10:49:30||109.5||109.5||109.5||109.5|0
1631184580000|2021-09-09 10:49:40|109.54|109.52|109.58|109.52|109.58|109.52|109.54|109.5|1329
1631184600000|2021-09-09 10:50:00|109.56|109.5|109.52|109.48|109.56|109.5|109.52|109.48|259
1631184610000|2021-09-09 10:50:10||109.46||109.46||109.46||109.46|0
1631184620000|2021-09-09 10:50:20|||||||||306
1631184630000|2021-09-09 10:50:30|109.5||109.5||109.5||109.5||0
1631184640000|2021-09-09 10:50:40||109.44||109.44||109.44||109.44|0
1631184650000|2021-09-09 10:50:50|||||||||28000
1631184660000|2021-09-09 10:51:00|109.52|109.46|109.54|109.48|109.54|109.48|109.52|109.46|150
1631184670000|2021-09-09 10:51:10|109.56|109.5|109.56|109.48|109.56|109.5|109.56|109.48|1417
1631184690000|2021-09-09 10:51:30|109.54|109.5|109.56|109.5|109.56|109.5|109.54|109.5|0
1631184710000|2021-09-09 10:51:50|109.52|109.48|109.54|109.48|109.54|109.5|109.52|109.48|3399
1631184720000|2021-09-09 10:52:00|109.52|109.46|109.5|109.44|109.54|109.46|109.5|109.44|4070
1631184730000|2021-09-09 10:52:10|109.52||109.52||109.52||109.52||0
1631184740000|2021-09-09 10:52:20|109.54|109.46|109.52|109.46|109.54|109.48|109.52|109.46|1000
1631184750000|2021-09-09 10:52:30|109.5|109.44|109.48|109.44|109.5|109.46|109.48|109.44|845
1631184760000|2021-09-09 10:52:40|109.5|109.46|109.48|109.44|109.5|109.46|109.48|109.44|0
1631184780000|2021-09-09 10:53:00||109.46||109.44||109.46||109.44|9
1631184800000|2021-09-09 10:53:20||109.42||109.44||109.44||109.42|0
1631184810000|2021-09-09 10:53:30|109.46|109.42|109.46|109.4|109.46|109.42|109.46|109.4|0
1631184830000|2021-09-09 10:53:50|109.44|109.38|109.46|109.4|109.46|109.4|109.42|109.38|3500
1631184840000|2021-09-09 10:54:00|109.48||109.48||109.48||109.48||34325
1631184860000|2021-09-09 10:54:20|109.5|109.42|109.54|109.48|109.54|109.48|109.5|109.42|2946
1631184870000|2021-09-09 10:54:30|109.52|109.5|109.52|109.46|109.52|109.5|109.5|109.46|1240
1631184880000|2021-09-09 10:54:40|109.5||109.52||109.54||109.5||0
1631184890000|2021-09-09 10:54:50|109.5|109.48|109.56|109.48|109.56|109.48|109.5|109.48|0
1631184900000|2021-09-09 10:55:00|109.52|109.5|109.52|109.5|109.52|109.5|109.52|109.48|815
1631184910000|2021-09-09 10:55:10|109.56|109.52|109.58|109.52|109.6|109.54|109.56|109.5|938
1631184920000|2021-09-09 10:55:20|109.6|109.54|109.56|109.52|109.62|109.54|109.56|109.52|0
1631184930000|2021-09-09 10:55:30|109.58||109.58||109.58||109.58||0
1631184940000|2021-09-09 10:55:40|109.6|109.54|109.62|109.54|109.62|109.54|109.6|109.54|0
1631184980000|2021-09-09 10:56:20|109.6|109.52|109.58|109.52|109.6|109.52|109.54|109.52|4683
1631184990000|2021-09-09 10:56:30|109.62|109.54|109.58|109.56|109.62|109.56|109.58|109.54|356
1631185010000|2021-09-09 10:56:50|||||||||671
1631185020000|2021-09-09 10:57:00|109.6|109.58|109.66|109.6|109.66|109.6|109.6|109.58|2642
1631185030000|2021-09-09 10:57:10||109.62||109.6||109.62||109.6|0
1631185040000|2021-09-09 10:57:20||109.62||109.6||109.62||109.6|0
1631185050000|2021-09-09 10:57:30|109.64||109.64||109.64||109.64||756
1631185070000|2021-09-09 10:57:50|109.62|109.58|109.6|109.56|109.62|109.58|109.6|109.56|2880
1631185090000|2021-09-09 10:58:10|109.62|109.58|109.64|109.58|109.64|109.6|109.62|109.56|1912
1631185100000|2021-09-09 10:58:20|109.62|109.56|109.62|109.56|109.62|109.56|109.62|109.56|0
1631185110000|2021-09-09 10:58:30|109.64|109.58|109.62|109.56|109.64|109.58|109.62|109.56|0
1631185170000|2021-09-09 10:59:30|109.6||109.62||109.62||109.6||34410
1631185180000|2021-09-09 10:59:40|||||||||9336
1631185200000|2021-09-09 11:00:00|109.64|109.58|109.64|109.6|109.68|109.62|109.64|109.58|6748
1631185220000|2021-09-09 11:00:20|||||||||7947
1631185250000|2021-09-09 11:00:50||109.62||109.62||109.62||109.6|0
1631185260000|2021-09-09 11:01:00|109.68|109.64|109.7|109.62|109.7|109.64|109.68|109.62|142
1631185270000|2021-09-09 11:01:10|109.68||109.68||109.68||109.68||3025
1631185280000|2021-09-09 11:01:20|109.7|109.64|109.7|109.64|109.7|109.64|109.7|109.64|811
1631185290000|2021-09-09 11:01:30|109.68|109.62|109.68|109.62|109.68|109.62|109.66|109.62|5791
1631185300000|2021-09-09 11:01:40|109.7|109.64|109.72|109.66|109.74|109.68|109.7|109.64|2750
1631185310000|2021-09-09 11:01:50|109.74|109.68|109.72|109.66|109.74|109.68|109.72|109.66|0
1631185320000|2021-09-09 11:02:00|109.74|109.68|109.74|109.7|109.76|109.7|109.74|109.68|0
1631185370000|2021-09-09 11:02:50|109.72|109.66|109.72|109.66|109.72|109.66|109.7|109.66|5900
1631185380000|2021-09-09 11:03:00|||||||||232
1631185400000|2021-09-09 11:03:20|109.7||109.7||109.7||109.7||1500
1631185430000|2021-09-09 11:03:50|109.68|109.64|109.66|109.62|109.68|109.64|109.66|109.62|13569
1631185450000|2021-09-09 11:04:10|109.64|109.6|109.62|109.6|109.64|109.6|109.62|109.58|815
1631185460000|2021-09-09 11:04:20|109.6|109.58|109.6|109.54|109.6|109.58|109.6|109.54|473
1631185470000|2021-09-09 11:04:30|109.62|109.56|109.62|109.56|109.64|109.58|109.62|109.54|2365
1631185480000|2021-09-09 11:04:40|109.6|109.54|109.62|109.56|109.62|109.56|109.6|109.54|10435
1631185490000|2021-09-09 11:04:50|109.6||109.6||109.6||109.6||772
1631185500000|2021-09-09 11:05:00|109.62||109.62||109.62||109.62||1000
1631185510000|2021-09-09 11:05:10|109.6|109.54|109.6|109.52|109.62|109.54|109.58|109.52|678
1631185520000|2021-09-09 11:05:20||109.54||109.52||109.54||109.52|0
1631185530000|2021-09-09 11:05:30||109.54||109.54||109.54||109.54|630
1631185540000|2021-09-09 11:05:40||109.52||109.52||109.52||109.52|0
1631185550000|2021-09-09 11:05:50|109.58|109.54|109.6|109.52|109.6|109.54|109.58|109.52|0
1631185560000|2021-09-09 11:06:00|109.58||109.54||109.58||109.54||0
1631185570000|2021-09-09 11:06:10|109.56|109.5|109.56|109.5|109.56|109.5|109.54|109.5|516
1631185580000|2021-09-09 11:06:20||109.52||109.5||109.52||109.5|0
1631185590000|2021-09-09 11:06:30||109.52||109.52||109.52||109.52|1629
1631185600000|2021-09-09 11:06:40|109.6|109.54|109.64|109.58|109.68|109.62|109.6|109.54|5163
1631185610000|2021-09-09 11:06:50|109.66|109.6|109.64|109.58|109.66|109.6|109.64|109.58|0
1631185620000|2021-09-09 11:07:00|109.66|109.6|109.66|109.6|109.66|109.6|109.66|109.6|2
1631185630000|2021-09-09 11:07:10|109.68||109.66||109.68||109.66||0
1631185640000|2021-09-09 11:07:20|109.64||109.66||109.66||109.64||0
1631185650000|2021-09-09 11:07:30|109.64||109.64||109.66||109.64||0
1631185660000|2021-09-09 11:07:40|109.62|109.58|109.62|109.58|109.62|109.58|109.62|109.56|5334
1631185670000|2021-09-09 11:07:50|109.64|109.6|109.68|109.64|109.7|109.66|109.64|109.6|4282
1631185760000|2021-09-09 11:09:20|109.66|109.62|109.64|109.6|109.66|109.62|109.64|109.6|902
1631185770000|2021-09-09 11:09:30|109.66|109.62|109.66|109.62|109.68|109.62|109.66|109.62|1500
1631185780000|2021-09-09 11:09:40|||||||||4530
1631185810000|2021-09-09 11:10:10|||||||||3185
1631185870000|2021-09-09 11:11:10|109.68|109.64|109.7|109.66|109.72|109.66|109.68|109.64|2310
1631185880000|2021-09-09 11:11:20|109.72||109.72||109.72||109.72||20000
1631185890000|2021-09-09 11:11:30|||||||||1000
1631185900000|2021-09-09 11:11:40|109.7||109.7||109.7||109.7||0
1631185920000|2021-09-09 11:12:00|109.68|109.64|109.66|109.62|109.7|109.66|109.66|109.62|8064
1631185940000|2021-09-09 11:12:20|||||||||1413
1631185950000|2021-09-09 11:12:30|||||||||10000
1631185960000|2021-09-09 11:12:40|109.64|109.6|109.62|109.56|109.64|109.6|109.62|109.56|4655
1631185970000|2021-09-09 11:12:50|109.6|109.54|109.64|109.58|109.64|109.58|109.6|109.54|3240
1631185990000|2021-09-09 11:13:10|||||||||987
1631186000000|2021-09-09 11:13:20|109.66|109.6|109.68|109.64|109.68|109.64|109.66|109.6|4127
1631186010000|2021-09-09 11:13:30||109.62||109.62||109.62||109.62|0
1631186020000|2021-09-09 11:13:40||109.64||109.64||109.64||109.64|0
1631186050000|2021-09-09 11:14:10|||||||||9065
1631186060000|2021-09-09 11:14:20|109.66|109.62|109.66|109.62|109.66|109.62|109.64|109.62|2192
1631186070000|2021-09-09 11:14:30|109.64|109.6|109.66|109.6|109.66|109.6|109.64|109.58|892
1631186080000|2021-09-09 11:14:40|||||||||3509
1631186100000|2021-09-09 11:15:00||109.62||109.62||109.62||109.62|70
1631186130000|2021-09-09 11:15:30|109.68|109.64|109.68|109.64|109.72|109.66|109.68|109.64|94
1631186140000|2021-09-09 11:15:40|109.7|109.66|109.68|109.64|109.72|109.66|109.68|109.64|4419
1631186170000|2021-09-09 11:16:10|109.66|109.62|109.66|109.62|109.66|109.62|109.66|109.62|2761
1631186200000|2021-09-09 11:16:40|109.64|109.6|109.64|109.6|109.64|109.6|109.64|109.6|1772
1631186230000|2021-09-09 11:17:10|109.68|109.62|109.68|109.62|109.68|109.64|109.68|109.62|3499
1631186240000|2021-09-09 11:17:20|109.66|109.64|109.68|109.64|109.68|109.64|109.66|109.64|0
1631186260000|2021-09-09 11:17:40|109.72|109.66|109.7|109.66|109.74|109.68|109.7|109.66|3507
1631186270000|2021-09-09 11:17:50||109.64||109.64||109.64||109.64|10000
1631186280000|2021-09-09 11:18:00||109.66||109.66||109.66||109.66|0
1631186290000|2021-09-09 11:18:10|109.68|109.64|109.7|109.66|109.7|109.66|109.66|109.64|5286
1631186310000|2021-09-09 11:18:30|109.74|109.7|109.72|109.66|109.74|109.7|109.7|109.66|745
1631186320000|2021-09-09 11:18:40|||||||||902
1631186330000|2021-09-09 11:18:50|||||||||500
1631186340000|2021-09-09 11:19:00|109.7||109.7||109.7||109.7||0
1631186360000|2021-09-09 11:19:20|109.72||109.72||109.72||109.7||95
1631186370000|2021-09-09 11:19:30|109.7||109.7||109.7||109.7||0
1631186380000|2021-09-09 11:19:40|109.72||109.72||109.72||109.7||0
1631186390000|2021-09-09 11:19:50|109.7||109.7||109.7||109.7||483
1631186400000|2021-09-09 11:20:00|109.72||109.72||109.72||109.72||227
1631186440000|2021-09-09 11:20:40|109.7||109.68||109.7||109.68||90
1631186450000|2021-09-09 11:20:50|109.66|109.64|109.68|109.64|109.68|109.64|109.64|109.62|11835
1631186460000|2021-09-09 11:21:00|109.72|109.66|109.72|109.66|109.72|109.68|109.72|109.66|1500
1631186470000|2021-09-09 11:21:10|109.74|109.68|109.76|109.72|109.76|109.72|109.72|109.68|21909
1631186490000|2021-09-09 11:21:30|||||||||901
1631186500000|2021-09-09 11:21:40|||||||||911
1631186510000|2021-09-09 11:21:50|109.78|109.74|109.8|109.74|109.82|109.76|109.78|109.74|45000
1631186530000|2021-09-09 11:22:10|109.78|109.72|109.78|109.72|109.78|109.72|109.78|109.72|0
1631186590000|2021-09-09 11:23:10|109.76|109.7|109.7|109.64|109.76|109.7|109.68|109.64|14840
1631186660000|2021-09-09 11:24:20|109.68|109.62|109.66|109.6|109.68|109.62|109.66|109.6|3696
1631186670000|2021-09-09 11:24:30|109.68|109.62|109.66|109.6|109.68|109.62|109.66|109.6|0
1631186710000|2021-09-09 11:25:10||109.62||109.62||109.62||109.6|11
1631186720000|2021-09-09 11:25:20|109.64|109.6|109.62|109.56|109.64|109.6|109.6|109.56|7508
1631186740000|2021-09-09 11:25:40|109.6|109.54|109.58|109.52|109.6|109.54|109.56|109.52|4348
1631186750000|2021-09-09 11:25:50|109.56|109.5|109.54|109.5|109.56|109.5|109.54|109.5|0
1631186760000|2021-09-09 11:26:00|109.56|109.52|109.56|109.52|109.56|109.52|109.56|109.52|486
1631186770000|2021-09-09 11:26:10||109.5||109.52||109.52||109.5|0
1631186780000|2021-09-09 11:26:20||109.5||109.52||109.52||109.5|0
1631186820000|2021-09-09 11:27:00|109.58|109.54|109.6|109.56|109.64|109.58|109.58|109.54|11087
1631186880000|2021-09-09 11:28:00|109.58|109.54|109.56|109.54|109.6|109.54|109.56|109.54|10999
1631186890000|2021-09-09 11:28:10|109.54|109.52|109.56|109.52|109.56|109.52|109.54|109.52|1293
1631186900000|2021-09-09 11:28:20|109.54|109.5|109.5|109.48|109.54|109.5|109.5|109.48|2743
1631186910000|2021-09-09 11:28:30|109.52|109.46|109.52|109.46|109.54|109.46|109.52|109.46|23826
1631186920000|2021-09-09 11:28:40|109.54||109.54||109.54||109.54||0
1631186930000|2021-09-09 11:28:50|109.5||109.54||109.54||109.5||0
1631186940000|2021-09-09 11:29:00|109.52||109.52||109.52||109.52||0
1631186950000|2021-09-09 11:29:10||109.48||109.48||109.48||109.48|0
1631186970000|2021-09-09 11:29:30|109.56|109.5|109.54|109.48|109.56|109.52|109.54|109.48|1534
1631187000000|2021-09-09 11:30:00||109.5||109.5||109.5||109.5|182
1631187010000|2021-09-09 11:30:10||109.48||109.5||109.5||109.48|0
1631187030000|2021-09-09 11:30:30|109.52|109.48|109.54|109.48|109.56|109.48|109.52|109.48|1000
1631187040000|2021-09-09 11:30:40|109.52||109.52||109.52||109.52||0
1631187060000|2021-09-09 11:31:00|109.5|109.5|109.58|109.52|109.58|109.52|109.5|109.5|5588
1631187070000|2021-09-09 11:31:10|109.56|109.54|109.56|109.54|109.56|109.54|109.56|109.54|0
1631187110000|2021-09-09 11:31:50|109.54|109.52|109.52|109.48|109.54|109.52|109.52|109.48|3734
1631187120000|2021-09-09 11:32:00|109.5|109.46|109.52|109.46|109.52|109.46|109.5|109.46|0
1631187130000|2021-09-09 11:32:10||109.48||109.48||109.48||109.48|0
1631187140000|2021-09-09 11:32:20||109.46||109.46||109.46||109.46|0
1631187160000|2021-09-09 11:32:40||109.48||109.46||109.48||109.46|468
1631187180000|2021-09-09 11:33:00|109.56|109.5|109.54|109.48|109.56|109.5|109.54|109.48|5096
1631187210000|2021-09-09 11:33:30|109.52|109.46|109.5|109.46|109.54|109.46|109.5|109.46|820
1631187240000|2021-09-09 11:34:00|||||||||41289
1631187250000|2021-09-09 11:34:10|||||||||2832
1631187300000|2021-09-09 11:35:00|||||||||902
1631187310000|2021-09-09 11:35:10|||||||||27398
1631187320000|2021-09-09 11:35:20|||||||||898
1631187350000|2021-09-09 11:35:50|109.52|109.48|109.56|109.5|109.56|109.52|109.5|109.48|4822
1631187360000|2021-09-09 11:36:00|109.54||109.54||109.54||109.54||0
1631187450000|2021-09-09 11:37:30|109.52|109.48|109.46|109.42|109.54|109.48|109.46|109.42|10204
1631187460000|2021-09-09 11:37:40|109.48|109.44|109.48|109.44|109.52|109.46|109.46|109.42|2476
1631187470000|2021-09-09 11:37:50|109.46|109.42|109.46|109.44|109.46|109.44|109.46|109.42|26
1631187480000|2021-09-09 11:38:00|109.48|109.46|109.52|109.46|109.52|109.46|109.48|109.46|2181
1631187490000|2021-09-09 11:38:10|||||||||443
1631187520000|2021-09-09 11:38:40|109.5||109.5||109.5||109.5||90
1631187540000|2021-09-09 11:39:00|109.48|109.44|109.46|109.44|109.48|109.44|109.46|109.44|889
1631187550000|2021-09-09 11:39:10|109.44|109.42|109.46|109.42|109.46|109.42|109.44|109.4|1621
1631187560000|2021-09-09 11:39:20|||||||||899
1631187590000|2021-09-09 11:39:50|109.44|109.4|109.46|109.4|109.46|109.4|109.42|109.38|1824
1631187610000|2021-09-09 11:40:10||109.42||109.42||109.44||109.42|0
1631187640000|2021-09-09 11:40:40|109.5|109.44|109.48|109.44|109.5|109.44|109.48|109.44|0
1631187660000|2021-09-09 11:41:00|109.5|109.46|109.54|109.5|109.54|109.5|109.5|109.46|28659
1631187670000|2021-09-09 11:41:10|109.56|109.52|109.54|109.5|109.58|109.52|109.54|109.5|4102
1631187680000|2021-09-09 11:41:20|109.56|109.52|109.56|109.52|109.56|109.54|109.56|109.52|2034
1631187700000|2021-09-09 11:41:40||109.54||109.54||109.54||109.54|0
1631187710000|2021-09-09 11:41:50|||||||||4562
1631187750000|2021-09-09 11:42:30|109.58|109.56|109.6|109.54|109.62|109.58|109.56|109.5|10112
1631187760000|2021-09-09 11:42:40|109.58||109.58||109.58||109.58||0
1631187770000|2021-09-09 11:42:50|109.6|109.56|109.6|109.56|109.6|109.56|109.6|109.56|303
1631187810000|2021-09-09 11:43:30|||||||||56
1631187860000|2021-09-09 11:44:20|109.58|109.54|109.6|109.56|109.6|109.56|109.58|109.54|7094
1631187870000|2021-09-09 11:44:30|109.58|109.54|109.58|109.54|109.58|109.54|109.58|109.52|3574
1631187880000|2021-09-09 11:44:40|109.54|109.52|109.58|109.52|109.58|109.52|109.54|109.5|2457
1631187890000|2021-09-09 11:44:50|109.56|109.5|109.5|109.46|109.56|109.52|109.5|109.44|0
1631187900000|2021-09-09 11:45:00|109.52||109.5||109.52||109.5||866
1631187910000|2021-09-09 11:45:10|109.52|109.42|109.56|109.5|109.56|109.5|109.5|109.42|7819
1631187930000|2021-09-09 11:45:30|109.54||109.54||109.54||109.54||59
1631187940000|2021-09-09 11:45:40|109.56||109.54||109.56||109.54||596
1631187950000|2021-09-09 11:45:50|109.56|109.52|109.56|109.52|109.56|109.52|109.56|109.52|1666
1631187960000|2021-09-09 11:46:00|109.54|109.5|109.54|109.48|109.54|109.5|109.54|109.48|7855
1631187970000|2021-09-09 11:46:10|109.52|109.46|109.56|109.5|109.56|109.5|109.5|109.42|8375
1631187990000|2021-09-09 11:46:30|109.58|109.52|109.6|109.54|109.6|109.56|109.58|109.52|6462
1631188010000|2021-09-09 11:46:50|109.62|109.56|109.64|109.58|109.64|109.58|109.62|109.56|1405
1631188020000|2021-09-09 11:47:00|109.66|109.6|109.68|109.62|109.7|109.66|109.66|109.6|13045
1631188030000|2021-09-09 11:47:10|109.66|109.64|109.78|109.76|109.78|109.76|109.66|109.62|2315
1631188040000|2021-09-09 11:47:20|109.76|109.74|109.86|109.8|109.88|109.84|109.76|109.7|14744
1631188050000|2021-09-09 11:47:30|109.88|109.82|109.82|109.78|109.88|109.82|109.82|109.78|899
1631188060000|2021-09-09 11:47:40|109.8|109.76|109.86|109.8|109.88|109.8|109.76|109.72|3726
1631188070000|2021-09-09 11:47:50|109.88|109.82|109.96|109.9|109.98|109.92|109.86|109.8|8269
1631188080000|2021-09-09 11:48:00|109.98|109.92|110.06|110|110.08|110|109.96|109.92|49020
1631188090000|2021-09-09 11:48:10|110.04|109.96|109.94|109.9|110.04|110|109.92|109.9|29396
1631188100000|2021-09-09 11:48:20|109.92|109.88|109.96|109.88|109.98|109.92|109.86|109.8|9750
1631188110000|2021-09-09 11:48:30|109.98|109.86|109.84|109.78|109.98|109.86|109.84|109.76|5581
1631188130000|2021-09-09 11:48:50|109.82|109.74|109.92|109.86|109.92|109.86|109.78|109.72|4130
1631188140000|2021-09-09 11:49:00|109.9|109.84|109.88|109.84|109.9|109.86|109.88|109.84|0
1631188150000|2021-09-09 11:49:10|109.9|109.86|109.92|109.86|109.94|109.9|109.88|109.84|6373
1631188160000|2021-09-09 11:49:20|109.9|109.84|109.9|109.84|109.9|109.86|109.88|109.84|0
1631188170000|2021-09-09 11:49:30|109.88||109.88||109.9||109.88||0
1631188190000|2021-09-09 11:49:50|109.9|109.86|109.82|109.74|109.9|109.86|109.8|109.74|8049
1631188200000|2021-09-09 11:50:00|109.8|109.72|109.82|109.76|109.82|109.78|109.76|109.7|1877
1631188210000|2021-09-09 11:50:10|109.84|109.78|109.88|109.82|109.88|109.82|109.84|109.78|6908
1631188220000|2021-09-09 11:50:20|109.86|109.84|109.88|109.84|109.88|109.84|109.86|109.84|0
1631188230000|2021-09-09 11:50:30||109.82||109.86||109.86||109.82|0
1631188240000|2021-09-09 11:50:40||109.84||109.84||109.84||109.82|0
1631188250000|2021-09-09 11:50:50|109.86|109.82|109.92|109.84|109.94|109.84|109.86|109.82|4791
1631188260000|2021-09-09 11:51:00|109.94||109.94||109.94||109.92||0
1631188270000|2021-09-09 11:51:10|109.92||109.94||109.94||109.92||0
1631188280000|2021-09-09 11:51:20|109.96|109.86|110|109.92|110|109.94|109.96|109.86|5297
1631188300000|2021-09-09 11:51:40|||||||||352
1631188310000|2021-09-09 11:51:50|109.98|109.9|109.96|109.9|109.98|109.9|109.94|109.9|4174
1631188320000|2021-09-09 11:52:00|109.98||109.96||109.98||109.96||0
1631188340000|2021-09-09 11:52:20|109.98|109.92|110|109.92|110|109.94|109.98|109.92|0
1631188360000|2021-09-09 11:52:40|109.98|109.9|109.96|109.9|109.98|109.9|109.96|109.9|0
1631188380000|2021-09-09 11:53:00|109.94|109.88|109.9|109.86|109.94|109.88|109.88|109.84|3430
1631188390000|2021-09-09 11:53:10|109.94|109.84|109.92|109.86|109.94|109.88|109.92|109.84|18136
1631188400000|2021-09-09 11:53:20|109.9||109.92||109.92||109.9||0
1631188410000|2021-09-09 11:53:30|109.94|109.88|109.94|109.86|109.94|109.88|109.94|109.86|39
1631188420000|2021-09-09 11:53:40|109.96|109.88|109.94|109.88|109.96|109.88|109.94|109.88|0
1631188430000|2021-09-09 11:53:50|109.96|109.9|110|109.92|110|109.96|109.96|109.9|6943
1631188450000|2021-09-09 11:54:10|110.04|109.94|110.04|109.96|110.04|109.96|110.04|109.94|3765
1631188460000|2021-09-09 11:54:20|110.02||110.02||110.02||110.02||40
1631188480000|2021-09-09 11:54:40|110.06|110.02|110.02|109.98|110.08|110.02|110.02|109.96|4447
1631188490000|2021-09-09 11:54:50|110.04||110.06||110.06||110.04||0
1631188500000|2021-09-09 11:55:00|110.08|110|110.1|110.04|110.1|110.04|110.08|110|0
1631188510000|2021-09-09 11:55:10|110.12||110.12||110.12||110.12||0
1631188520000|2021-09-09 11:55:20|110.14|110.06|110.16|110.08|110.18|110.08|110.14|110.06|0
1631188530000|2021-09-09 11:55:30|||||||||1341
1631188540000|2021-09-09 11:55:40||110.1||110.1||110.1||110.1|9070
1631188560000|2021-09-09 11:56:00|110.14||110.16||110.16||110.14||0
1631188570000|2021-09-09 11:56:10|110.14|110.08|110.16|110.1|110.16|110.1|110.12|110.08|4463
1631188580000|2021-09-09 11:56:20|110.14|110.08|110.14|110.08|110.14|110.08|110.14|110.08|0
1631188590000|2021-09-09 11:56:30|110.18|110.1|110.22|110.18|110.22|110.18|110.16|110.1|52694
1631188600000|2021-09-09 11:56:40|110.2|110.16|110.28|110.24|110.28|110.24|110.2|110.16|41379
1631188610000|2021-09-09 11:56:50|110.26|110.22|110.26|110.22|110.26|110.22|110.26|110.22|3162
1631188620000|2021-09-09 11:57:00|||||||||2251
1631188630000|2021-09-09 11:57:10|110.24|110.2|110.26|110.22|110.28|110.24|110.22|110.18|22750
1631188640000|2021-09-09 11:57:20|110.28||110.28||110.28||110.28||2
1631188650000|2021-09-09 11:57:30|110.26|110.24|110.26|110.22|110.26|110.24|110.26|110.22|58
1631188670000|2021-09-09 11:57:50|110.28|110.18|110.24|110.2|110.28|110.2|110.22|110.18|12145
1631188680000|2021-09-09 11:58:00|110.26|110.22|110.34|110.28|110.34|110.28|110.26|110.22|1626
1631188690000|2021-09-09 11:58:10|110.36|110.3|110.36|110.3|110.4|110.32|110.36|110.3|0
1631188700000|2021-09-09 11:58:20||110.32||110.32||110.32||110.32|0
1631188710000|2021-09-09 11:58:30|110.38||110.38||110.38||110.38||0
1631188720000|2021-09-09 11:58:40|110.36||110.36||110.36||110.36||0
1631188730000|2021-09-09 11:58:50|110.34|110.3|110.32|110.24|110.34|110.3|110.3|110.24|3893
1631188750000|2021-09-09 11:59:10|110.3||110.3||110.3||110.3||0
1631188770000|2021-09-09 11:59:30|110.32|110.26|110.32|110.28|110.32|110.28|110.32|110.26|1715
1631188780000|2021-09-09 11:59:40|110.3|110.26|110.3|110.26|110.3|110.26|110.3|110.26|0
1631188790000|2021-09-09 11:59:50|110.28|110.24|110.3|110.24|110.32|110.26|110.26|110.24|4615
1631188800000|2021-09-09 12:00:00|110.32|110.26|110.3|110.26|110.32|110.26|110.3|110.26|0
1631188810000|2021-09-09 12:00:10|110.28|110.24|110.3|110.22|110.3|110.24|110.28|110.22|2553
1631188850000|2021-09-09 12:00:50||110.24||110.22||110.24||110.22|0
1631188860000|2021-09-09 12:01:00||110.24||110.24||110.24||110.24|0
1631188870000|2021-09-09 12:01:10|110.32|110.26|110.34|110.28|110.38|110.32|110.3|110.26|14761
1631188890000|2021-09-09 12:01:30|110.36|110.3|110.36|110.3|110.38|110.3|110.36|110.3|0
1631188920000|2021-09-09 12:02:00|||||||||5000
1631188940000|2021-09-09 12:02:20|110.34|110.28|110.34|110.3|110.34|110.32|110.32|110.28|5059
1631188950000|2021-09-09 12:02:30||110.32||110.32||110.32||110.3|0
1631188960000|2021-09-09 12:02:40|110.36|110.34|110.36|110.32|110.38|110.34|110.36|110.32|48523
1631188970000|2021-09-09 12:02:50|110.38|110.34|110.4|110.34|110.4|110.34|110.38|110.32|380
1631188980000|2021-09-09 12:03:00|110.42|110.36|110.42|110.36|110.42|110.36|110.42|110.36|0
1631189030000|2021-09-09 12:03:50|110.44|110.38|110.48|110.42|110.48|110.44|110.44|110.38|25201
1631189040000|2021-09-09 12:04:00|110.46|110.4|110.42|110.38|110.46|110.4|110.4|110.36|13788
1631189050000|2021-09-09 12:04:10|110.4||110.42||110.42||110.4||0
1631189060000|2021-09-09 12:04:20|110.4|110.36|110.42|110.36|110.42|110.38|110.4|110.36|5927
1631189070000|2021-09-09 12:04:30||110.38||110.36||110.38||110.36|4529
1631189080000|2021-09-09 12:04:40|110.4|110.34|110.4|110.34|110.4|110.34|110.38|110.34|4576
1631189090000|2021-09-09 12:04:50|110.36|110.3|110.44|110.36|110.44|110.36|110.34|110.3|28365
1631189100000|2021-09-09 12:05:00|||||||||2132
1631189110000|2021-09-09 12:05:10|||||||||9004
1631189130000|2021-09-09 12:05:30|110.46|110.38|110.44|110.38|110.46|110.42|110.44|110.38|0
1631189140000|2021-09-09 12:05:40|110.42||110.44||110.46||110.42||0
1631189150000|2021-09-09 12:05:50|110.46|110.4|110.48|110.42|110.48|110.42|110.46|110.4|0
1631189180000|2021-09-09 12:06:20|110.46|110.4|110.44|110.4|110.46|110.4|110.44|110.4|2081
1631189190000|2021-09-09 12:06:30|110.42|110.36|110.48|110.42|110.48|110.42|110.42|110.36|1398
1631189200000|2021-09-09 12:06:40|||||||||2000
1631189220000|2021-09-09 12:07:00||110.44||110.44||110.44||110.44|14
1631189230000|2021-09-09 12:07:10|110.52|110.46|110.56|110.52|110.56|110.52|110.5|110.46|5861
1631189240000|2021-09-09 12:07:20|110.58|110.54|110.62|110.56|110.62|110.56|110.58|110.54|35
1631189250000|2021-09-09 12:07:30|||||||||3
1631189260000|2021-09-09 12:07:40|110.6|110.54|110.56|110.5|110.6|110.56|110.54|110.5|16672
1631189270000|2021-09-09 12:07:50|110.54|110.52|110.56|110.52|110.56|110.52|110.54|110.52|1298
1631189280000|2021-09-09 12:08:00|110.54|110.5|110.52|110.48|110.54|110.5|110.5|110.44|14521
1631189300000|2021-09-09 12:08:20|110.5|110.46|110.5|110.46|110.5|110.46|110.46|110.44|18377
1631189320000|2021-09-09 12:08:40|||||||||48900
1631189340000|2021-09-09 12:09:00|110.48|110.44|110.48|110.44|110.48|110.44|110.46|110.44|4827
1631189350000|2021-09-09 12:09:10|110.5|110.46|110.68|110.66|110.7|110.66|110.5|110.46|33894
1631189360000|2021-09-09 12:09:20|110.66|110.64|110.68|110.64|110.68|110.64|110.66|110.64|8578
1631189390000|2021-09-09 12:09:50|110.7|110.66|110.76|110.7|110.78|110.7|110.7|110.66|5001
1631189400000|2021-09-09 12:10:00|110.74|110.68|110.76|110.7|110.76|110.7|110.72|110.66|18693
1631189420000|2021-09-09 12:10:20|110.74|110.66|110.74|110.7|110.74|110.7|110.7|110.66|5062
1631189430000|2021-09-09 12:10:30||110.72||110.72||110.72||110.7|7043
1631189440000|2021-09-09 12:10:40|110.78||110.78||110.8||110.78||51
1631189450000|2021-09-09 12:10:50|110.76|110.7|110.66|110.6|110.76|110.7|110.66|110.58|6391
1631189460000|2021-09-09 12:11:00||110.58||110.58||110.58||110.58|1000
1631189490000|2021-09-09 12:11:30||110.6||110.58||110.6||110.58|0
1631189510000|2021-09-09 12:11:50|110.64|110.56|110.58|110.54|110.64|110.56|110.56|110.54|5578
1631189520000|2021-09-09 12:12:00|110.6|110.56|110.6|110.54|110.62|110.56|110.6|110.54|0
1631189530000|2021-09-09 12:12:10||110.56||110.54||110.56||110.54|0
1631189540000|2021-09-09 12:12:20|110.58|110.56|110.54|110.48|110.58|110.56|110.54|110.48|943
1631189550000|2021-09-09 12:12:30|110.56|110.5|110.62|110.54|110.62|110.56|110.56|110.5|2571
1631189560000|2021-09-09 12:12:40|110.58|110.52|110.56|110.48|110.58|110.52|110.54|110.46|0
1631189590000|2021-09-09 12:13:10||110.46||110.46||110.46||110.46|0
1631189600000|2021-09-09 12:13:20|110.54|110.44|110.52|110.44|110.54|110.44|110.52|110.44|2
1631189610000|2021-09-09 12:13:30|||||||||4494
1631189620000|2021-09-09 12:13:40|110.5|110.42|110.52|110.46|110.56|110.46|110.48|110.4|6609
1631189640000|2021-09-09 12:14:00|110.56|110.48|110.6|110.54|110.6|110.54|110.56|110.48|1732
1631189650000|2021-09-09 12:14:10|110.58|110.52|110.6|110.54|110.6|110.54|110.58|110.52|0
1631189660000|2021-09-09 12:14:20|110.58|110.52|110.56|110.52|110.58|110.52|110.56|110.52|287
1631189670000|2021-09-09 12:14:30||110.54||110.5||110.54||110.5|4001
1631189680000|2021-09-09 12:14:40|110.54|110.48|110.46|110.4|110.54|110.48|110.46|110.38|1583
1631189730000|2021-09-09 12:15:30|110.44|110.38|110.44|110.4|110.44|110.4|110.42|110.38|1700
1631189740000|2021-09-09 12:15:40|110.46||110.44||110.46||110.44||0
1631189750000|2021-09-09 12:15:50|110.42||110.42||110.42||110.42||0
1631189760000|2021-09-09 12:16:00|110.44|110.42|110.44|110.4|110.44|110.42|110.44|110.4|2174
1631189780000|2021-09-09 12:16:20||110.42||110.42||110.42||110.42|0
1631189790000|2021-09-09 12:16:30|110.46|110.44|110.54|110.46|110.54|110.46|110.46|110.42|5657
1631189800000|2021-09-09 12:16:40|110.5|110.48|110.5|110.48|110.56|110.48|110.5|110.46|467
1631189820000|2021-09-09 12:17:00|110.54||110.54||110.54||110.54||71
1631189830000|2021-09-09 12:17:10|110.56|110.5|110.54|110.5|110.58|110.52|110.54|110.5|13378
1631189840000|2021-09-09 12:17:20|110.56|110.52|110.54|110.52|110.58|110.52|110.54|110.52|0
1631189850000|2021-09-09 12:17:30|110.58|110.54|110.62|110.54|110.62|110.54|110.58|110.54|0
1631189860000|2021-09-09 12:17:40||110.56||110.56||110.56||110.54|3400
1631189870000|2021-09-09 12:17:50|110.6|110.54|110.58|110.54|110.6|110.54|110.58|110.54|0
1631189880000|2021-09-09 12:18:00|110.56|110.52|110.56|110.5|110.6|110.54|110.52|110.5|13553
1631189890000|2021-09-09 12:18:10|110.54||110.54||110.54||110.54||0
1631189900000|2021-09-09 12:18:20|110.56||110.54||110.56||110.54||0
1631189910000|2021-09-09 12:18:30|110.52|110.48|110.5|110.46|110.54|110.48|110.5|110.44|12983
1631189920000|2021-09-09 12:18:40|||||||||25
1631189930000|2021-09-09 12:18:50|110.48|110.44|110.44|110.38|110.48|110.44|110.42|110.36|9359
1631189940000|2021-09-09 12:19:00|110.42|110.36|110.5|110.44|110.52|110.44|110.42|110.36|3237
1631189960000|2021-09-09 12:19:20|110.52|110.46|110.52|110.46|110.52|110.46|110.5|110.44|0
1631189970000|2021-09-09 12:19:30|110.5||110.5||110.5||110.5||0
1631190000000|2021-09-09 12:20:00|110.52|110.48|110.56|110.52|110.56|110.54|110.52|110.48|64151
1631190040000|2021-09-09 12:20:40||110.54||110.54||110.54||110.52|0
1631190050000|2021-09-09 12:20:50|110.6|110.56|110.52|110.5|110.6|110.56|110.52|110.5|6789
1631190070000|2021-09-09 12:21:10|110.5|110.48|110.5|110.46|110.52|110.48|110.5|110.46|1247
1631190080000|2021-09-09 12:21:20|110.48|110.44|110.46|110.4|110.48|110.44|110.46|110.4|2324
1631190090000|2021-09-09 12:21:30|110.44|110.38|110.46|110.42|110.46|110.42|110.42|110.36|2658
1631190120000|2021-09-09 12:22:00|||||||||300
1631190170000|2021-09-09 12:22:50|110.44|110.4|110.44|110.38|110.44|110.4|110.42|110.38|4251
1631190180000|2021-09-09 12:23:00|110.46|110.4|110.44|110.38|110.46|110.4|110.44|110.38|0
1631190190000|2021-09-09 12:23:10|110.42|110.36|110.42|110.36|110.42|110.38|110.4|110.34|3582
1631190200000|2021-09-09 12:23:20|110.4||110.4||110.4||110.4||45
1631190210000|2021-09-09 12:23:30|||||||||13505
1631190220000|2021-09-09 12:23:40|110.38|110.34|110.36|110.3|110.38|110.34|110.34|110.3|4210
1631190230000|2021-09-09 12:23:50|110.34|110.28|110.38|110.3|110.38|110.32|110.3|110.26|17324
1631190240000|2021-09-09 12:24:00|110.34|110.32|110.38|110.32|110.38|110.34|110.34|110.32|423
1631190250000|2021-09-09 12:24:10|110.36|110.3|110.3|110.26|110.38|110.32|110.3|110.26|3513
1631190270000|2021-09-09 12:24:30|110.32|110.28|110.36|110.32|110.36|110.32|110.32|110.28|5569
1631190290000|2021-09-09 12:24:50||110.3||110.32||110.32||110.3|4666
1631190300000|2021-09-09 12:25:00|110.38|110.34|110.4|110.32|110.42|110.34|110.38|110.32|2745
1631190310000|2021-09-09 12:25:10|110.42|110.34|110.44|110.36|110.48|110.4|110.42|110.34|7123
1631190340000|2021-09-09 12:25:40|110.46||110.46||110.46||110.44||35
1631190350000|2021-09-09 12:25:50|110.44||110.44||110.44||110.44||1367
1631190380000|2021-09-09 12:26:20|||||||||57751
1631190390000|2021-09-09 12:26:30|110.42|110.34|110.34|110.28|110.42|110.34|110.34|110.28|4137
1631190400000|2021-09-09 12:26:40|110.32|110.26|110.3|110.26|110.32|110.26|110.3|110.26|0
1631190410000|2021-09-09 12:26:50|110.34|110.28|110.32|110.28|110.34|110.3|110.32|110.28|2
1631190420000|2021-09-09 12:27:00|110.34|110.3|110.36|110.28|110.4|110.32|110.34|110.28|1127
1631190430000|2021-09-09 12:27:10||110.3||110.3||110.3||110.3|0
1631190450000|2021-09-09 12:27:30|110.4|110.32|110.36|110.3|110.4|110.32|110.36|110.3|50000
1631190470000|2021-09-09 12:27:50|110.34||110.32||110.34||110.32||0
1631190490000|2021-09-09 12:28:10||110.28||110.28||110.28||110.26|3622
1631190510000|2021-09-09 12:28:30||110.3||110.3||110.3||110.3|0
1631190550000|2021-09-09 12:29:10|110.3|110.28|110.32|110.26|110.32|110.28|110.3|110.26|983
1631190590000|2021-09-09 12:29:50|110.3|110.28|110.3|110.26|110.32|110.28|110.3|110.22|418
1631190620000|2021-09-09 12:30:20||110.22||110.22||110.22||110.22|300
1631190630000|2021-09-09 12:30:30|||||||||873
1631190650000|2021-09-09 12:30:50|110.28|110.24|110.28|110.24|110.32|110.26|110.26|110.24|11201
1631190660000|2021-09-09 12:31:00|||||||||25
1631190680000|2021-09-09 12:31:20|||||||||4000
1631190700000|2021-09-09 12:31:40||110.22||110.22||110.24||110.22|5772
1631190710000|2021-09-09 12:31:50||110.24||110.24||110.24||110.24|5
1631190720000|2021-09-09 12:32:00|110.3|110.26|110.34|110.28|110.36|110.34|110.3|110.26|15114
1631190730000|2021-09-09 12:32:10|110.32||110.34||110.34||110.32||0
1631190740000|2021-09-09 12:32:20||110.3||110.28||110.3||110.28|0
1631190750000|2021-09-09 12:32:30|110.32|110.26|110.26|110.22|110.32|110.26|110.26|110.22|10644
1631190760000|2021-09-09 12:32:40|110.24|110.18|110.26|110.2|110.26|110.22|110.22|110.16|8317
1631190770000|2021-09-09 12:32:50|110.24||110.24||110.24||110.24||18
1631190790000|2021-09-09 12:33:10|110.26|110.22|110.26|110.2|110.26|110.24|110.26|110.2|137
1631190800000|2021-09-09 12:33:20||110.22||110.2||110.22||110.2|500
1631190810000|2021-09-09 12:33:30||110.22||110.22||110.22||110.22|0
1631190820000|2021-09-09 12:33:40|110.24|110.2|110.24|110.2|110.24|110.2|110.24|110.2|0
1631190830000|2021-09-09 12:33:50|110.22|110.18|110.22|110.14|110.22|110.18|110.22|110.12|1833
1631190840000|2021-09-09 12:34:00|110.2||110.18||110.2||110.18||0
1631190850000|2021-09-09 12:34:10|110.16|110.1|110.14|110.08|110.18|110.12|110.14|110.08|1683
1631190860000|2021-09-09 12:34:20|110.16|110.1|110.16|110.1|110.16|110.1|110.16|110.1|3207
1631190900000|2021-09-09 12:35:00|110.14|110.08|110.12|110.06|110.16|110.08|110.12|110.06|3303
1631190920000|2021-09-09 12:35:20|110.14|110.08|110.16|110.12|110.16|110.12|110.14|110.08|1749
1631190950000|2021-09-09 12:35:50|110.14|110.1|110.12|110.06|110.14|110.1|110.1|110.06|12179
1631190960000|2021-09-09 12:36:00|110.1|110.04|110.1|110.04|110.12|110.04|110.1|110.02|0
1631190970000|2021-09-09 12:36:10|110.12|110.06|110.16|110.1|110.16|110.1|110.12|110.06|26
1631190980000|2021-09-09 12:36:20|110.14|110.06|110.08|110.04|110.14|110.06|110.08|110.04|318
1631190990000|2021-09-09 12:36:30|110.1||110.08||110.1||110.08||0
1631191010000|2021-09-09 12:36:50|110.06|110.02|110.06|110|110.06|110.02|110.06|110|2219
1631191020000|2021-09-09 12:37:00|110.08|110.02|110.08|110.02|110.08|110.02|110.06|110.02|95
1631191030000|2021-09-09 12:37:10|110.06|110|110.02|109.94|110.06|110|110.02|109.92|10043
1631191040000|2021-09-09 12:37:20|110|109.92|109.98|109.92|110|109.92|109.96|109.9|0
1631191050000|2021-09-09 12:37:30|||||||||975
1631191060000|2021-09-09 12:37:40|110|109.94|110.02|109.98|110.02|109.98|109.98|109.94|5471
1631191070000|2021-09-09 12:37:50|110.06|110|110|109.96|110.06|110|110|109.96|12380
1631191100000|2021-09-09 12:38:20|110.02||110.02||110.04||110.02||0
1631191110000|2021-09-09 12:38:30|||||||||150
1631191140000|2021-09-09 12:39:00|110.04|109.98|110.08|110.02|110.08|110.02|110.04|109.98|1500
1631191150000|2021-09-09 12:39:10|110.06||110.06||110.06||110.06||0
1631191160000|2021-09-09 12:39:20|110.04|110|110.06|110|110.06|110.02|110.04|109.98|1500
1631191180000|2021-09-09 12:39:40||110.02||110.02||110.02||110.02|0
1631191200000|2021-09-09 12:40:00|110.08|110.04|110.1|110.06|110.12|110.08|110.06|110.04|24832
1631191220000|2021-09-09 12:40:20|110.08|110.04|110.1|110.06|110.1|110.06|110.08|110.04|0
1631191230000|2021-09-09 12:40:30||110.04||110.04||110.04||110.04|1
1631191250000|2021-09-09 12:40:50|110.08|110.02|110.08|110.02|110.08|110.02|110.04|110.02|6858
1631191270000|2021-09-09 12:41:10|110.1|110.04|110.1|110.04|110.1|110.04|110.1|110.04|0
1631191280000|2021-09-09 12:41:20|||||||||2000
1631191290000|2021-09-09 12:41:30|110.08|110.02|110.08|110.02|110.08|110.02|110.08|110.02|0
1631191300000|2021-09-09 12:41:40|||||||||898
1631191310000|2021-09-09 12:41:50|110.06|110|110.02|109.96|110.06|110|110|109.96|10954
1631191320000|2021-09-09 12:42:00|110||110||110||110||0
1631191330000|2021-09-09 12:42:10|109.98|109.92|109.98|109.92|109.98|109.92|109.96|109.92|2004
1631191370000|2021-09-09 12:42:50||109.94||109.94||109.94||109.94|4479
1631191380000|2021-09-09 12:43:00||109.92||109.92||109.92||109.92|0
1631191400000|2021-09-09 12:43:20||109.94||109.92||109.94||109.92|0
1631191410000|2021-09-09 12:43:30|||||||||5
1631191420000|2021-09-09 12:43:40|||||||||1482
1631191430000|2021-09-09 12:43:50|110|109.94|109.96|109.92|110.04|109.98|109.96|109.92|32166
1631191450000|2021-09-09 12:44:10|109.94|109.9|109.94|109.9|109.96|109.9|109.94|109.9|2106
1631191470000|2021-09-09 12:44:30||109.88||109.88||109.88||109.88|0
1631191480000|2021-09-09 12:44:40|109.92|109.86|109.92|109.86|109.92|109.86|109.92|109.86|0
1631191500000|2021-09-09 12:45:00|109.9|109.84|109.82|109.76|109.9|109.84|109.82|109.76|1355
1631191510000|2021-09-09 12:45:10|||||||||200
1631191520000|2021-09-09 12:45:20|109.8|109.74|109.8|109.74|109.8|109.76|109.8|109.72|1545
1631191530000|2021-09-09 12:45:30|109.82|109.76|109.84|109.8|109.88|109.8|109.82|109.76|7193
1631191540000|2021-09-09 12:45:40|109.88|109.84|109.96|109.88|109.96|109.88|109.88|109.82|3448
1631191560000|2021-09-09 12:46:00||109.9||109.9||109.9||109.9|0
1631191600000|2021-09-09 12:46:40|109.94|109.88|109.88|109.82|109.94|109.88|109.88|109.82|2209
1631191610000|2021-09-09 12:46:50|109.9|109.84|109.94|109.86|109.94|109.86|109.9|109.84|0
1631191620000|2021-09-09 12:47:00|109.92||109.96||109.96||109.92||0
1631191630000|2021-09-09 12:47:10|109.94||109.96||109.96||109.94||10
1631191640000|2021-09-09 12:47:20|110|109.88|109.96|109.9|110|109.94|109.96|109.88|0
1631191650000|2021-09-09 12:47:30|109.98||109.98||109.98||109.98||0
1631191660000|2021-09-09 12:47:40|109.96||109.98||109.98||109.96||14
1631191680000|2021-09-09 12:48:00|110|109.92|110.04|109.98|110.04|109.98|109.98|109.92|1517
1631191690000|2021-09-09 12:48:10|110.06||110.04||110.06||110.04||0
1631191700000|2021-09-09 12:48:20|110.06||110.04||110.06||110.04||0
1631191720000|2021-09-09 12:48:40|110.06||110.06||110.06||110.04||0
1631191750000|2021-09-09 12:49:10|110.08|110|110.1|110.04|110.12|110.04|110.08|110|9700
1631191760000|2021-09-09 12:49:20|110.08|110.06|110.08|110.04|110.08|110.06|110.08|110.02|0
1631191770000|2021-09-09 12:49:30|110.1|110.06|110.12|110.04|110.14|110.06|110.1|110.04|56
1631191800000|2021-09-09 12:50:00|110.1||110.08||110.1||110.06||3500
1631191810000|2021-09-09 12:50:10|110.06|110.02|110.02|109.98|110.06|110.02|110.02|109.98|41
1631191820000|2021-09-09 12:50:20|110|109.94|110.02|109.94|110.02|109.94|110|109.94|1837
1631191830000|2021-09-09 12:50:30||109.96||110||110||109.96|0
1631191840000|2021-09-09 12:50:40|110.06|110.02|110.08|110.02|110.1|110.02|110.06|110.02|37
1631191850000|2021-09-09 12:50:50|110.1|110.04|110.12|110.04|110.12|110.04|110.1|110.04|0
1631191860000|2021-09-09 12:51:00|110.14|110.06|110.18|110.12|110.2|110.14|110.14|110.04|45
1631191870000|2021-09-09 12:51:10|110.16|110.1|110.16|110.08|110.18|110.12|110.14|110.08|0
1631191880000|2021-09-09 12:51:20|110.14||110.16||110.16||110.14||4
1631191890000|2021-09-09 12:51:30|110.14||110.14||110.18||110.14||0
1631191900000|2021-09-09 12:51:40|110.12|110.04|110.14|110.06|110.14|110.06|110.1|110.04|2976
1631191920000|2021-09-09 12:52:00|110.12|110.04|110.1|110.02|110.12|110.08|110.08|110|395
1631191930000|2021-09-09 12:52:10||110.04||110.04||110.04||110.04|0
1631191940000|2021-09-09 12:52:20|110.08|110.02|110.1|110.04|110.1|110.04|110.08|110|0
1631191950000|2021-09-09 12:52:30|110.08|110.02|110.1|110.04|110.12|110.08|110.08|110.02|3540
1631191960000|2021-09-09 12:52:40|110.14|110.06|110.14|110.06|110.14|110.06|110.12|110.06|0
1631191980000|2021-09-09 12:53:00||110.08||110.06||110.08||110.06|0
1631191990000|2021-09-09 12:53:10|110.16|110.08|110.2|110.14|110.2|110.14|110.16|110.08|0
1631192000000|2021-09-09 12:53:20|110.18|110.12|110.18|110.1|110.18|110.12|110.16|110.1|2073
1631192010000|2021-09-09 12:53:30|110.2|110.12|110.2|110.16|110.2|110.16|110.2|110.12|0
1631192020000|2021-09-09 12:53:40|110.22|110.14|110.24|110.2|110.28|110.2|110.22|110.14|2259
1631192030000|2021-09-09 12:53:50|110.22|110.18|110.2|110.14|110.22|110.2|110.18|110.14|1091
1631192050000|2021-09-09 12:54:10|110.22|110.16|110.24|110.18|110.24|110.2|110.22|110.16|2000
1631192060000|2021-09-09 12:54:20|110.22|110.16|110.24|110.16|110.24|110.18|110.22|110.16|0
1631192070000|2021-09-09 12:54:30|110.22|110.14|110.22|110.16|110.24|110.16|110.2|110.14|0
1631192080000|2021-09-09 12:54:40||110.14||110.14||110.14||110.14|0
1631192100000|2021-09-09 12:55:00|110.24|110.16|110.24|110.16|110.24|110.16|110.22|110.16|0
1631192110000|2021-09-09 12:55:10|110.22|110.18|110.24|110.18|110.24|110.2|110.22|110.18|4656
1631192120000|2021-09-09 12:55:20|110.22|110.16|110.22|110.18|110.22|110.18|110.22|110.16|0
1631192130000|2021-09-09 12:55:30|110.24|110.2|110.24|110.2|110.24|110.2|110.24|110.2|26
1631192150000|2021-09-09 12:55:50|110.22|110.18|110.24|110.18|110.24|110.18|110.2|110.16|2675
1631192160000|2021-09-09 12:56:00|||||||||112
1631192170000|2021-09-09 12:56:10|110.22|110.16|110.22|110.16|110.24|110.16|110.2|110.16|404
1631192180000|2021-09-09 12:56:20||110.18||110.16||110.18||110.16|0
1631192190000|2021-09-09 12:56:30||110.18||110.18||110.18||110.18|0
1631192200000|2021-09-09 12:56:40|110.24|110.16|110.24|110.18|110.24|110.2|110.24|110.16|350
1631192220000|2021-09-09 12:57:00||110.2||110.2||110.2||110.18|3783
1631192230000|2021-09-09 12:57:10|110.22|110.18|110.22|110.18|110.22|110.18|110.22|110.18|5597
1631192240000|2021-09-09 12:57:20|110.24|110.2|110.24|110.2|110.24|110.2|110.24|110.2|1500
1631192260000|2021-09-09 12:57:40|||||||||359
1631192270000|2021-09-09 12:57:50||110.18||110.18||110.18||110.18|60
1631192280000|2021-09-09 12:58:00|110.22|110.2|110.24|110.2|110.24|110.2|110.22|110.2|0
1631192290000|2021-09-09 12:58:10|||||||||500
1631192300000|2021-09-09 12:58:20|110.22|110.18|110.22|110.18|110.22|110.18|110.2|110.18|7694
1631192310000|2021-09-09 12:58:30|110.24||110.22||110.24||110.22||0
1631192330000|2021-09-09 12:58:50|110.2||110.22||110.22||110.2||0
1631192390000|2021-09-09 12:59:50|110.2|110.16|110.22|110.18|110.22|110.18|110.18|110.16|14700
1631192400000|2021-09-09 13:00:00|110.2|110.16|110.2|110.18|110.22|110.18|110.2|110.16|2000
1631192410000|2021-09-09 13:00:10|110.18|110.16|110.18|110.1|110.2|110.16|110.16|110.1|9632
1631192420000|2021-09-09 13:00:20|110.16|110.12|110.16|110.1|110.16|110.12|110.16|110.1|1
1631192430000|2021-09-09 13:00:30||110.12||110.12||110.12||110.12|0
1631192450000|2021-09-09 13:00:50|110.14|110.08|110.12|110.08|110.14|110.08|110.1|110.04|947
1631192460000|2021-09-09 13:01:00|110.1|110.06|110.12|110.06|110.12|110.08|110.1|110.04|7968
1631192470000|2021-09-09 13:01:10|110.1|110.04|110.12|110.06|110.14|110.1|110.1|110.04|2936
1631192480000|2021-09-09 13:01:20|110.1||110.1||110.1||110.1||0
1631192490000|2021-09-09 13:01:30|110.12||110.12||110.12||110.12||0
1631192500000|2021-09-09 13:01:40|110.14|110.08|110.14|110.08|110.14|110.12|110.12|110.08|5661
1631192510000|2021-09-09 13:01:50|110.12|110.1|110.1|110.06|110.12|110.1|110.1|110.04|1593
1631192530000|2021-09-09 13:02:10|110.08|110.02|110.1|110.06|110.1|110.06|110.06|110.02|289
1631192540000|2021-09-09 13:02:20|110.12|110.08|110.12|110.06|110.14|110.1|110.12|110.06|3723
1631192550000|2021-09-09 13:02:30|||||||||5134
1631192560000|2021-09-09 13:02:40||110.04||110.04||110.06||110.04|0
1631192570000|2021-09-09 13:02:50||110.06||110.06||110.06||110.04|0
1631192580000|2021-09-09 13:03:00|110.1|110.04|110.08|110.04|110.1|110.04|110.08|110.04|0
1631192590000|2021-09-09 13:03:10|110.06|110.02|110.04|109.96|110.06|110.02|110|109.96|7010
1631192600000|2021-09-09 13:03:20||109.98||109.98||109.98||109.96|0
1631192620000|2021-09-09 13:03:40|110.06|110|110.08|110.04|110.08|110.04|110.06|110|9694
1631192630000|2021-09-09 13:03:50|110.06|110.02|110.08|110|110.08|110.02|110.04|110|42
1631192640000|2021-09-09 13:04:00|110.06||110.06||110.06||110.06||0
1631192660000|2021-09-09 13:04:20||110.02||110||110.02||110|236
1631192680000|2021-09-09 13:04:40|110.04||110.06||110.06||110.04||0
1631192700000|2021-09-09 13:05:00|110.04|110.02|110.08|110.02|110.08|110.02|110.04|110.02|8266
1631192720000|2021-09-09 13:05:20|110.06||110.06||110.06||110.06||0
1631192730000|2021-09-09 13:05:30|110.08||110.08||110.08||110.06||0
1631192740000|2021-09-09 13:05:40|110.06||110.06||110.06||110.06||1
1631192750000|2021-09-09 13:05:50|||||||||908
1631192760000|2021-09-09 13:06:00|110.04|110|110.02|109.98|110.04|110|110.02|109.98|2737
1631192770000|2021-09-09 13:06:10|110|109.96|110|109.96|110|109.96|110|109.96|847
1631192780000|2021-09-09 13:06:20|109.98|109.94|109.96|109.92|109.98|109.94|109.96|109.9|1293
1631192790000|2021-09-09 13:06:30|109.98|109.94|110|109.94|110|109.94|109.98|109.94|4119
1631192820000|2021-09-09 13:07:00|109.98|109.96|109.98|109.92|109.98|109.98|109.98|109.92|892
1631192830000|2021-09-09 13:07:10|110|109.94|110|109.94|110|109.94|109.98|109.94|0
1631192840000|2021-09-09 13:07:20||109.96||109.96||109.96||109.96|0
1631192870000|2021-09-09 13:07:50|110.02|109.98|110.08|110.02|110.08|110.02|110.02|109.98|20218
1631192880000|2021-09-09 13:08:00|110.06|110|110.06|110|110.08|110.02|110.02|109.98|7004
1631192900000|2021-09-09 13:08:20|110.08|110.02|110.06|110.02|110.08|110.02|110.06|110.02|0
1631192910000|2021-09-09 13:08:30|110.04|110|110.02|109.98|110.04|110|110.02|109.98|6472
1631192920000|2021-09-09 13:08:40|110.04|110|110.02|110|110.04|110|110.02|109.98|1591
1631192940000|2021-09-09 13:09:00|||||||||600
1631192990000|2021-09-09 13:09:50|110.04|110.02|110.04|110.02|110.04|110.02|110.04|110.02|1648
1631193000000|2021-09-09 13:10:00|110.06||110.06||110.06||110.06||5867
1631193010000|2021-09-09 13:10:10|110.04|110|110|109.94|110.04|110|110|109.94|6779
1631193020000|2021-09-09 13:10:20||109.92||109.92||109.94||109.92|0
1631193030000|2021-09-09 13:10:30|109.98||109.96||109.98||109.96||0
1631193040000|2021-09-09 13:10:40|||||||||750
1631193060000|2021-09-09 13:11:00|109.98|109.94|110|109.94|110|109.96|109.98|109.94|0
1631193070000|2021-09-09 13:11:10||109.96||109.96||109.96||109.96|0
1631193080000|2021-09-09 13:11:20|110.02|109.98|110.06|110|110.06|110.02|110.02|109.98|8048
1631193090000|2021-09-09 13:11:30|110.04||110.04||110.04||110.04||0
1631193100000|2021-09-09 13:11:40||109.98||109.98||109.98||109.98|0
1631193110000|2021-09-09 13:11:50|110.02|109.96|110.02|109.96|110.02|109.96|110|109.96|0
1631193120000|2021-09-09 13:12:00|110.04|109.98|110.02|109.96|110.06|109.98|110.02|109.96|0
1631193130000|2021-09-09 13:12:10||109.98||109.96||109.98||109.96|3358
1631193160000|2021-09-09 13:12:40|110||110||110.02||110||0
1631193170000|2021-09-09 13:12:50|110.02||110.02||110.02||110||0
1631193180000|2021-09-09 13:13:00|||||||||15512
1631193190000|2021-09-09 13:13:10|110||110.02||110.02||110||917
1631193220000|2021-09-09 13:13:40|110.04|109.98|110.04|110.02|110.06|110.02|110.04|109.98|3433
1631193230000|2021-09-09 13:13:50|110.02|109.98|110.02|109.96|110.02|109.98|110.02|109.96|1
1631193250000|2021-09-09 13:14:10|110|109.92|109.96|109.92|110|109.92|109.96|109.92|1833
1631193260000|2021-09-09 13:14:20||109.94||109.94||109.94||109.94|0
1631193270000|2021-09-09 13:14:30|109.94|109.92|109.92|109.86|109.96|109.92|109.92|109.86|4045
1631193280000|2021-09-09 13:14:40|109.94|109.9|109.96|109.9|109.96|109.92|109.92|109.9|169
1631193290000|2021-09-09 13:14:50|109.94||109.96||109.96||109.94||0
1631193310000|2021-09-09 13:15:10||109.92||109.92||109.92||109.92|0
1631193330000|2021-09-09 13:15:30|109.94|109.88|109.96|109.92|109.96|109.92|109.94|109.88|1874
1631193340000|2021-09-09 13:15:40|109.98|109.94|109.96|109.94|109.98|109.94|109.96|109.92|1758
1631193350000|2021-09-09 13:15:50|109.98|109.96|109.98|109.94|109.98|109.96|109.98|109.94|2157
1631193390000|2021-09-09 13:16:30|109.96|109.92|109.98|109.94|109.98|109.94|109.96|109.9|3081
1631193420000|2021-09-09 13:17:00||109.92||109.92||109.92||109.92|12
1631193430000|2021-09-09 13:17:10|||||||||4524
1631193450000|2021-09-09 13:17:30||109.94||109.96||109.96||109.94|38
1631193460000|2021-09-09 13:17:40|||||||||71
1631193490000|2021-09-09 13:18:10|109.96|109.94|109.98|109.94|109.98|109.94|109.96|109.92|1428
1631193500000|2021-09-09 13:18:20|||||||||11194
1631193550000|2021-09-09 13:19:10|110|109.96|110.02|109.98|110.02|109.98|110|109.96|3953
1631193590000|2021-09-09 13:19:50|||||||||1219
1631193650000|2021-09-09 13:20:50|110|109.96|110|109.96|110.02|109.98|110|109.96|10022
1631193680000|2021-09-09 13:21:20|||||||||2727
1631193690000|2021-09-09 13:21:30|109.98|109.94|109.96|109.92|109.98|109.94|109.96|109.9|4171
1631193700000|2021-09-09 13:21:40|109.94|109.9|109.92|109.86|109.94|109.9|109.92|109.86|5276
1631193710000|2021-09-09 13:21:50|109.9|109.84|109.92|109.84|109.92|109.84|109.88|109.82|0
1631193720000|2021-09-09 13:22:00|109.9||109.88||109.9||109.88||0
1631193730000|2021-09-09 13:22:10|109.86|109.82|109.88|109.82|109.88|109.84|109.86|109.82|5372
1631193750000|2021-09-09 13:22:30||109.84||109.84||109.84||109.84|0
1631193760000|2021-09-09 13:22:40|109.9|109.86|109.98|109.94|109.98|109.94|109.9|109.86|22120
1631193770000|2021-09-09 13:22:50|109.96|109.92|109.96|109.9|109.98|109.92|109.94|109.9|2291
1631193780000|2021-09-09 13:23:00|109.98||109.96||109.98||109.96||0
1631193800000|2021-09-09 13:23:20|109.94|109.88|109.96|109.9|109.96|109.9|109.9|109.84|2719
1631193810000|2021-09-09 13:23:30|109.94|109.88|109.96|109.9|109.96|109.9|109.92|109.88|8985
1631193830000|2021-09-09 13:23:50|109.94||109.92||109.94||109.92||9092
1631193850000|2021-09-09 13:24:10|109.9|109.86|109.9|109.84|109.9|109.86|109.88|109.84|1484
1631193860000|2021-09-09 13:24:20|109.88|109.82|109.82|109.8|109.88|109.82|109.82|109.76|200
1631193870000|2021-09-09 13:24:30|109.86|109.82|109.86|109.82|109.86|109.82|109.86|109.8|68
1631193900000|2021-09-09 13:25:00|109.88|109.84|109.9|109.88|109.9|109.88|109.86|109.84|4485
1631193910000|2021-09-09 13:25:10|109.94|109.9|109.94|109.88|109.94|109.9|109.94|109.88|5872
1631193920000|2021-09-09 13:25:20|109.96|109.9|109.96|109.92|109.96|109.92|109.94|109.9|0
1631193970000|2021-09-09 13:26:10|109.98|109.94|110|109.94|110|109.98|109.98|109.94|4298
1631193980000|2021-09-09 13:26:20||109.96||109.94||109.96||109.94|0
1631193990000|2021-09-09 13:26:30||109.96||109.96||109.96||109.96|0
1631194020000|2021-09-09 13:27:00|110.02|109.98|110.06|110.02|110.06|110.02|110.02|109.98|4645
1631194050000|2021-09-09 13:27:30|110.08|110.04|110.08|110.04|110.08|110.06|110.08|110.02|0
1631194070000|2021-09-09 13:27:50||110.06||110.06||110.06||110.04|0
1631194080000|2021-09-09 13:28:00|110.06|110.04|110.1|110.06|110.1|110.06|110.06|110.04|19963
1631194090000|2021-09-09 13:28:10|110.08|110.04|109.98|109.94|110.08|110.04|109.98|109.92|16426
1631194130000|2021-09-09 13:28:50|109.96|109.92|109.98|109.94|109.98|109.94|109.96|109.9|2223
1631194140000|2021-09-09 13:29:00|110|109.96|110.02|109.98|110.02|109.98|110|109.96|101
1631194150000|2021-09-09 13:29:10|110.04|110|110.08|110|110.08|110.02|110.04|110|3974
1631194180000|2021-09-09 13:29:40|110.06|109.96|110.1|110.06|110.1|110.06|110.02|109.96|10899
1631194200000|2021-09-09 13:30:00|110.08|110.04|110.02|109.98|110.1|110.06|110.02|109.96|16456
1631194210000|2021-09-09 13:30:10|110.04|110|110.06|110|110.06|110|110.02|109.96|1036
1631194220000|2021-09-09 13:30:20|110.12|110.02|110.18|110.12|110.2|110.14|110.12|110.02|1555
1631194230000|2021-09-09 13:30:30|110.2|110.14|110.14|110.08|110.24|110.16|110.14|110.08|16
1631194240000|2021-09-09 13:30:40|110.16|110.1|110.12|110.06|110.18|110.12|110.1|110.04|4275
1631194250000|2021-09-09 13:30:50|110.1|110.04|110|109.94|110.1|110.04|110|109.94|3577
1631194260000|2021-09-09 13:31:00|109.98|109.92|109.96|109.9|109.98|109.92|109.96|109.9|3331
1631194270000|2021-09-09 13:31:10|109.98|109.92|109.94|109.9|109.98|109.92|109.94|109.9|21
1631194280000|2021-09-09 13:31:20|109.96|109.92|110|109.94|110.02|109.96|109.96|109.92|10198
1631194300000|2021-09-09 13:31:40|109.94|109.92|110|109.98|110.02|109.98|109.94|109.92|17220
1631194310000|2021-09-09 13:31:50|110.02|110|110.06|110|110.06|110|110.02|110|28
1631194320000|2021-09-09 13:32:00|110.08|110.02|110.06|110.04|110.1|110.04|110.06|110.02|14
1631194330000|2021-09-09 13:32:10|110.1|110.06|110.1|110.04|110.1|110.06|110.08|110.04|3133
1631194340000|2021-09-09 13:32:20|110.08|110.06|110.14|110.06|110.14|110.06|110.08|110.06|0
1631194350000|2021-09-09 13:32:30|110.12|110.08|110.12|110.1|110.12|110.1|110.12|110.08|40
1631194360000|2021-09-09 13:32:40|110.18|110.12|110.22|110.14|110.22|110.16|110.18|110.12|29
1631194370000|2021-09-09 13:32:50|110.2|110.16|110.2|110.16|110.2|110.16|110.18|110.16|10
1631194380000|2021-09-09 13:33:00|110.22|110.18|110.24|110.2|110.28|110.2|110.22|110.16|9129
1631194390000|2021-09-09 13:33:10|110.26|110.22|110.34|110.28|110.36|110.28|110.26|110.22|1478
1631194400000|2021-09-09 13:33:20|110.32|110.26|110.34|110.28|110.34|110.28|110.32|110.26|0
1631194410000|2021-09-09 13:33:30|110.38|110.3|110.36|110.28|110.38|110.3|110.28|110.26|18362
1631194420000|2021-09-09 13:33:40|110.34||110.32||110.34||110.32||0
1631194430000|2021-09-09 13:33:50|110.34||110.34||110.34||110.34||1000
1631194440000|2021-09-09 13:34:00|110.32|110.3|110.42|110.38|110.44|110.38|110.3|110.3|13425
1631194450000|2021-09-09 13:34:10|110.4|110.36|110.4|110.34|110.4|110.36|110.38|110.32|9104
1631194460000|2021-09-09 13:34:20|110.42|110.36|110.42|110.36|110.46|110.4|110.42|110.36|7992
1631194480000|2021-09-09 13:34:40|110.44|110.38|110.44|110.42|110.46|110.44|110.44|110.38|7931
1631194490000|2021-09-09 13:34:50|110.46|110.44|110.46|110.44|110.48|110.44|110.46|110.42|8364
1631194500000|2021-09-09 13:35:00|110.44|110.42|110.46|110.42|110.46|110.42|110.44|110.38|2120
1631194510000|2021-09-09 13:35:10|110.48|110.44|110.46|110.42|110.52|110.46|110.46|110.42|5907
1631194520000|2021-09-09 13:35:20|||||||||500
1631194530000|2021-09-09 13:35:30|110.44|110.4|110.38|110.32|110.44|110.4|110.36|110.32|15184
1631194540000|2021-09-09 13:35:40||110.34||110.32||110.34||110.32|50
1631194550000|2021-09-09 13:35:50|110.4|110.34|110.44|110.4|110.44|110.4|110.4|110.34|975
1631194560000|2021-09-09 13:36:00|110.42|110.36|110.42|110.38|110.42|110.38|110.4|110.34|10078
1631194570000|2021-09-09 13:36:10|110.4|110.36|110.38|110.34|110.42|110.38|110.38|110.32|17177
1631194580000|2021-09-09 13:36:20|110.36|110.32|110.3|110.26|110.36|110.32|110.3|110.26|11353
1631194590000|2021-09-09 13:36:30|110.32|110.28|110.32|110.28|110.36|110.3|110.32|110.28|8013
1631194600000|2021-09-09 13:36:40|110.3||110.32||110.32||110.3||28
1631194610000|2021-09-09 13:36:50|110.3|110.26|110.3|110.26|110.3|110.26|110.3|110.26|1631
1631194620000|2021-09-09 13:37:00|110.28|110.24|110.26|110.22|110.28|110.24|110.22|110.18|13479
1631194630000|2021-09-09 13:37:10|110.3|110.24|110.28|110.26|110.32|110.26|110.26|110.24|13366
1631194640000|2021-09-09 13:37:20|110.3||110.32||110.34||110.3||6312
1631194650000|2021-09-09 13:37:30||110.28||110.28||110.28||110.28|1
1631194670000|2021-09-09 13:37:50|110.36|110.3|110.36|110.34|110.4|110.34|110.34|110.28|15268
1631194690000|2021-09-09 13:38:10|110.34|110.32|110.3|110.28|110.36|110.34|110.3|110.24|6409
1631194700000|2021-09-09 13:38:20|110.28|110.24|110.36|110.28|110.36|110.28|110.28|110.22|893
1631194710000|2021-09-09 13:38:30||110.3||110.3||110.3||110.3|0
1631194730000|2021-09-09 13:38:50|110.34|110.32|110.38|110.32|110.38|110.32|110.34|110.32|21
1631194740000|2021-09-09 13:39:00|110.36|110.34|110.34|110.3|110.38|110.34|110.32|110.28|14085
1631194750000|2021-09-09 13:39:10|110.36|110.32|110.38|110.36|110.38|110.36|110.36|110.32|17040
1631194760000|2021-09-09 13:39:20|110.4|110.38|110.42|110.36|110.44|110.38|110.4|110.36|48
1631194790000|2021-09-09 13:39:50|110.44|110.38|110.44|110.4|110.44|110.4|110.44|110.38|419
1631194800000|2021-09-09 13:40:00|110.42|110.38|110.62|110.56|110.64|110.56|110.4|110.36|41792
1631194810000|2021-09-09 13:40:10|110.6|110.58|110.62|110.56|110.62|110.58|110.6|110.56|4779
1631194820000|2021-09-09 13:40:20||110.58||110.58||110.58||110.56|6877
1631194830000|2021-09-09 13:40:30|110.64|110.6|110.64|110.6|110.66|110.62|110.64|110.6|2702
1631194840000|2021-09-09 13:40:40|110.66|110.62|110.66|110.62|110.7|110.66|110.66|110.62|14008
1631194850000|2021-09-09 13:40:50|110.68|110.64|110.66|110.64|110.72|110.66|110.66|110.62|50023
1631194860000|2021-09-09 13:41:00|110.68|110.66|110.7|110.66|110.7|110.66|110.68|110.66|6176
1631194870000|2021-09-09 13:41:10|110.68|110.64|110.74|110.7|110.76|110.7|110.68|110.64|39244
1631194880000|2021-09-09 13:41:20|110.72|110.68|110.68|110.64|110.72|110.68|110.68|110.64|23488
1631194890000|2021-09-09 13:41:30|110.7||110.68||110.7||110.68||18
1631194900000|2021-09-09 13:41:40|110.66|110.62|110.64|110.6|110.66|110.62|110.64|110.6|9948
1631194910000|2021-09-09 13:41:50||110.62||110.6||110.62||110.6|2112
1631194920000|2021-09-09 13:42:00|110.66|110.62|110.72|110.64|110.72|110.64|110.66|110.62|4616
1631194930000|2021-09-09 13:42:10|110.74|110.66|110.72|110.66|110.74|110.68|110.72|110.66|0
1631194940000|2021-09-09 13:42:20|110.7|110.68|110.7|110.66|110.7|110.68|110.7|110.66|0
1631194950000|2021-09-09 13:42:30|110.72|110.68|110.72|110.66|110.76|110.74|110.72|110.66|24062
1631194960000|2021-09-09 13:42:40|110.7|110.68|110.66|110.62|110.7|110.68|110.64|110.58|15450
1631194970000|2021-09-09 13:42:50|110.64|110.58|110.64|110.58|110.64|110.58|110.64|110.58|2399
1631194980000|2021-09-09 13:43:00|110.62|110.6|110.64|110.58|110.64|110.6|110.62|110.58|3643
1631194990000|2021-09-09 13:43:10|110.66|110.62|110.68|110.62|110.68|110.64|110.66|110.62|3871
1631195000000|2021-09-09 13:43:20|110.66||110.66||110.66||110.66||0
1631195010000|2021-09-09 13:43:30|110.68|110.64|110.7|110.64|110.7|110.64|110.66|110.64|811
1631195020000|2021-09-09 13:43:40|110.68||110.68||110.68||110.68||0
1631195030000|2021-09-09 13:43:50|110.7|110.66|110.68|110.66|110.7|110.66|110.68|110.66|1
1631195040000|2021-09-09 13:44:00|110.66|110.64|110.62|110.56|110.66|110.64|110.62|110.56|3875
1631195050000|2021-09-09 13:44:10||110.54||110.54||110.54||110.52|7484
1631195060000|2021-09-09 13:44:20||110.52||110.52||110.52||110.52|0
1631195070000|2021-09-09 13:44:30|110.6|110.5|110.54|110.48|110.6|110.5|110.54|110.48|90
1631195080000|2021-09-09 13:44:40|110.52||110.5||110.52||110.5||61
1631195090000|2021-09-09 13:44:50|110.52|110.5|110.54|110.5|110.54|110.5|110.52|110.48|4196
1631195100000|2021-09-09 13:45:00|110.52|110.48|110.46|110.42|110.52|110.48|110.44|110.4|5743
1631195110000|2021-09-09 13:45:10|110.48|110.44|110.48|110.44|110.48|110.44|110.48|110.42|0
1631195120000|2021-09-09 13:45:20|110.5|110.46|110.52|110.48|110.54|110.52|110.5|110.46|9957
1631195130000|2021-09-09 13:45:30|110.54|110.5|110.54|110.5|110.54|110.5|110.54|110.5|10
1631195140000|2021-09-09 13:45:40|110.52||110.52||110.54||110.52||409
1631195150000|2021-09-09 13:45:50|110.5|110.48|110.46|110.44|110.5|110.48|110.46|110.44|3670
1631195160000|2021-09-09 13:46:00|110.44|110.42|110.36|110.32|110.46|110.42|110.36|110.32|8571
1631195170000|2021-09-09 13:46:10|110.38|110.34|110.38|110.34|110.38|110.34|110.38|110.32|0
1631195180000|2021-09-09 13:46:20||110.32||110.34||110.34||110.32|917
1631195190000|2021-09-09 13:46:30|110.36|110.32|110.34|110.3|110.36|110.32|110.34|110.28|1398
1631195200000|2021-09-09 13:46:40|110.32|110.28|110.34|110.28|110.34|110.28|110.32|110.28|0
1631195210000|2021-09-09 13:46:50|110.32|110.26|110.28|110.22|110.32|110.26|110.26|110.22|7161
1631195220000|2021-09-09 13:47:00|110.26|110.24|110.26|110.22|110.3|110.24|110.26|110.22|907
1631195240000|2021-09-09 13:47:20|110.3|110.24|110.4|110.34|110.4|110.36|110.3|110.24|3853
1631195250000|2021-09-09 13:47:30|110.42|110.36|110.42|110.36|110.42|110.38|110.42|110.36|0
1631195270000|2021-09-09 13:47:50|||||||||5083
1631195290000|2021-09-09 13:48:10|||||||||660
1631195310000|2021-09-09 13:48:30|110.4|110.34|110.36|110.32|110.4|110.36|110.36|110.28|5711
1631195320000|2021-09-09 13:48:40|110.4|110.34|110.36|110.32|110.4|110.34|110.36|110.32|22
1631195330000|2021-09-09 13:48:50|110.34|110.3|110.32|110.26|110.36|110.3|110.3|110.24|6632
1631195340000|2021-09-09 13:49:00|110.34|110.28|110.34|110.3|110.34|110.3|110.32|110.28|0
1631195350000|2021-09-09 13:49:10|110.32|110.28|110.3|110.28|110.32|110.28|110.28|110.24|1652
1631195360000|2021-09-09 13:49:20|110.34||110.34||110.34||110.32||0
1631195370000|2021-09-09 13:49:30|110.36|110.3|110.4|110.32|110.4|110.32|110.34|110.3|3903
1631195380000|2021-09-09 13:49:40||110.34||110.34||110.34||110.34|2
1631195400000|2021-09-09 13:50:00|110.42|110.36|110.42|110.38|110.46|110.42|110.42|110.36|9347
1631195420000|2021-09-09 13:50:20|110.46|110.4|110.44|110.42|110.48|110.42|110.42|110.38|0
1631195430000|2021-09-09 13:50:30|110.48|110.44|110.5|110.44|110.5|110.46|110.48|110.44|29
1631195440000|2021-09-09 13:50:40||110.46||110.46||110.46||110.46|0
1631195450000|2021-09-09 13:50:50||110.48||110.46||110.48||110.46|2000
1631195460000|2021-09-09 13:51:00|110.54|110.48|110.56|110.52|110.56|110.52|110.54|110.48|2538
1631195470000|2021-09-09 13:51:10||110.54||110.54||110.54||110.54|4262
1631195500000|2021-09-09 13:51:40|110.54|110.52|110.54|110.5|110.54|110.52|110.54|110.5|948
1631195520000|2021-09-09 13:52:00|110.52|110.48|110.5|110.46|110.52|110.48|110.48|110.46|7017
1631195530000|2021-09-09 13:52:10|110.52|110.48|110.52|110.48|110.54|110.5|110.52|110.48|0
1631195540000|2021-09-09 13:52:20|110.5|110.46|110.44|110.4|110.5|110.46|110.4|110.34|10258
1631195570000|2021-09-09 13:52:50|110.46|110.42|110.44|110.4|110.46|110.42|110.42|110.36|17433
1631195580000|2021-09-09 13:53:00|110.42|110.38|110.42|110.38|110.42|110.4|110.4|110.36|874
1631195590000|2021-09-09 13:53:10|110.4|110.36|110.4|110.36|110.4|110.36|110.4|110.36|457
1631195610000|2021-09-09 13:53:30|110.38|110.34|110.36|110.32|110.38|110.34|110.36|110.3|4578
1631195620000|2021-09-09 13:53:40|110.38|110.3|110.34|110.3|110.38|110.3|110.34|110.3|1100
1631195630000|2021-09-09 13:53:50|110.36|110.32|110.4|110.36|110.4|110.36|110.36|110.32|6523
1631195640000|2021-09-09 13:54:00|110.44|110.38|110.44|110.4|110.44|110.4|110.44|110.38|7850
1631195660000|2021-09-09 13:54:20|110.46|110.42|110.42|110.4|110.48|110.42|110.42|110.4|5652
1631195670000|2021-09-09 13:54:30|110.44|110.42|110.42|110.4|110.46|110.42|110.42|110.4|2493
1631195680000|2021-09-09 13:54:40|110.4|110.38|110.38|110.32|110.42|110.38|110.38|110.32|4833
1631195690000|2021-09-09 13:54:50|110.36|110.3|110.34|110.3|110.36|110.3|110.32|110.3|45
1631195700000|2021-09-09 13:55:00|110.32|110.32|110.44|110.38|110.44|110.38|110.32|110.32|1010
1631195710000|2021-09-09 13:55:10|110.46|110.4|110.48|110.42|110.48|110.44|110.46|110.4|0
1631195720000|2021-09-09 13:55:20||110.4||110.4||110.44||110.4|0
1631195730000|2021-09-09 13:55:30|110.46||110.48||110.48||110.44||4
1631195740000|2021-09-09 13:55:40|110.46||110.48||110.48||110.44||130
1631195750000|2021-09-09 13:55:50|110.5|110.42|110.48|110.42|110.5|110.44|110.48|110.42|260
1631195760000|2021-09-09 13:56:00|110.5|110.44|110.54|110.48|110.54|110.48|110.5|110.44|9037
1631195770000|2021-09-09 13:56:10|110.52|110.46|110.48|110.42|110.52|110.46|110.46|110.4|4171
1631195780000|2021-09-09 13:56:20|110.5|110.44|110.54|110.48|110.54|110.48|110.48|110.44|1553
1631195790000|2021-09-09 13:56:30||110.46||110.46||110.46||110.46|0
1631195830000|2021-09-09 13:57:10|110.52|110.44|110.46|110.42|110.52|110.44|110.42|110.36|15539
1631195840000|2021-09-09 13:57:20|||||||||3183
1631195850000|2021-09-09 13:57:30|110.44|110.4|110.46|110.4|110.46|110.42|110.42|110.38|1757
1631195860000|2021-09-09 13:57:40|110.44|110.38|110.46|110.4|110.46|110.4|110.44|110.38|0
1631195870000|2021-09-09 13:57:50|110.48|110.42|110.5|110.44|110.52|110.46|110.46|110.42|18958
1631195880000|2021-09-09 13:58:00|110.52|110.46|110.52|110.48|110.54|110.48|110.52|110.46|2911
1631195890000|2021-09-09 13:58:10|||||||||19435
1631195900000|2021-09-09 13:58:20|110.54|110.5|110.6|110.54|110.62|110.56|110.54|110.5|1500
1631195910000|2021-09-09 13:58:30|110.58|110.52|110.58|110.54|110.6|110.54|110.56|110.5|1034
1631195920000|2021-09-09 13:58:40|110.56|110.52|110.56|110.52|110.56|110.52|110.54|110.52|2151
1631195930000|2021-09-09 13:58:50|110.58|110.54|110.58|110.54|110.58|110.56|110.58|110.54|0
1631195940000|2021-09-09 13:59:00|110.6|110.56|110.64|110.58|110.64|110.58|110.6|110.56|1655
1631195950000|2021-09-09 13:59:10|110.66|110.6|110.68|110.62|110.7|110.62|110.66|110.6|3986
1631195960000|2021-09-09 13:59:20|110.7|110.6|110.64|110.56|110.7|110.64|110.64|110.56|6051
1631195970000|2021-09-09 13:59:30||110.58||110.56||110.58||110.56|0
1631195990000|2021-09-09 13:59:50|110.62|110.54|110.6|110.54|110.62|110.54|110.6|110.54|2225
1631196000000|2021-09-09 14:00:00|110.62|110.56|110.62|110.56|110.62|110.56|110.6|110.54|2276
1631196010000|2021-09-09 14:00:10|110.6||110.62||110.62||110.6||5000
1631196020000|2021-09-09 14:00:20|110.64|110.58|110.64|110.6|110.66|110.6|110.64|110.58|1459
1631196030000|2021-09-09 14:00:30|110.66|110.62|110.7|110.64|110.72|110.64|110.66|110.62|2739
1631196040000|2021-09-09 14:00:40|110.68||110.68||110.7||110.68||0
1631196060000|2021-09-09 14:01:00||110.66||110.66||110.66||110.66|200
1631196070000|2021-09-09 14:01:10|110.66|110.64|110.68|110.62|110.68|110.64|110.66|110.62|7281
1631196080000|2021-09-09 14:01:20|110.66|110.6|110.64|110.6|110.66|110.6|110.64|110.6|1478
1631196090000|2021-09-09 14:01:30||110.62||110.6||110.62||110.6|0
1631196100000|2021-09-09 14:01:40|110.66|110.62|110.68|110.64|110.68|110.66|110.66|110.62|4811
1631196110000|2021-09-09 14:01:50||110.66||110.64||110.66||110.64|5000
1631196120000|2021-09-09 14:02:00|110.7|110.66|110.76|110.7|110.76|110.7|110.7|110.66|1431
1631196150000|2021-09-09 14:02:30|110.74|110.68|110.68|110.64|110.74|110.68|110.66|110.62|12960
1631196160000|2021-09-09 14:02:40|110.72|110.66|110.74|110.66|110.74|110.68|110.7|110.64|1902
1631196170000|2021-09-09 14:02:50|110.7||110.7||110.7||110.7||0
1631196180000|2021-09-09 14:03:00|110.74|110.68|110.74|110.7|110.76|110.7|110.74|110.68|118
1631196200000|2021-09-09 14:03:20|110.76|110.72|110.7|110.66|110.76|110.72|110.7|110.66|8551
1631196210000|2021-09-09 14:03:30|110.72||110.72||110.72||110.7||613
1631196220000|2021-09-09 14:03:40|110.7|110.68|110.72|110.66|110.74|110.7|110.7|110.66|55
1631196230000|2021-09-09 14:03:50|110.74|110.68|110.72|110.66|110.76|110.68|110.72|110.66|11
1631196240000|2021-09-09 14:04:00|110.76|110.68|110.74|110.72|110.76|110.72|110.74|110.66|29
1631196250000|2021-09-09 14:04:10||110.7||110.72||110.72||110.7|444
1631196270000|2021-09-09 14:04:30|110.76|110.74|110.78|110.74|110.8|110.76|110.76|110.74|2606
1631196280000|2021-09-09 14:04:40|110.82|110.76|110.82|110.78|110.86|110.8|110.78|110.76|1107
1631196290000|2021-09-09 14:04:50||110.8||110.78||110.8||110.78|464
1631196300000|2021-09-09 14:05:00|110.84|110.8|110.86|110.82|110.86|110.84|110.84|110.8|3534
1631196310000|2021-09-09 14:05:10|110.88|110.84|110.92|110.86|110.92|110.88|110.88|110.84|10169
1631196330000|2021-09-09 14:05:30||110.88||110.9||110.9||110.88|0
1631196340000|2021-09-09 14:05:40|||||||||1633
1631196360000|2021-09-09 14:06:00|110.98|110.92|111|110.94|111|110.94|110.98|110.92|53
1631196380000|2021-09-09 14:06:20|||||||||7654
1631196390000|2021-09-09 14:06:30|110.98|110.92|110.96|110.9|110.98|110.94|110.94|110.9|17756
1631196400000|2021-09-09 14:06:40|110.98|110.92|110.96|110.92|110.98|110.92|110.96|110.92|0
1631196410000|2021-09-09 14:06:50|110.94|110.9|110.9|110.86|110.94|110.9|110.9|110.86|9682
1631196420000|2021-09-09 14:07:00|110.88|110.84|110.88|110.8|110.88|110.84|110.84|110.8|11389
1631196430000|2021-09-09 14:07:10|110.86|110.82|110.86|110.82|110.86|110.82|110.86|110.82|0
1631196440000|2021-09-09 14:07:20|110.84|110.8|110.8|110.78|110.84|110.8|110.8|110.76|5874
1631196450000|2021-09-09 14:07:30||110.76||110.76||110.76||110.76|9217
1631196470000|2021-09-09 14:07:50|110.78|110.74|110.74|110.68|110.78|110.74|110.74|110.68|11519
1631196480000|2021-09-09 14:08:00||110.7||110.7||110.7||110.7|0
1631196490000|2021-09-09 14:08:10|110.72|110.68|110.7|110.66|110.72|110.68|110.68|110.6|11667
1631196500000|2021-09-09 14:08:20|110.68|110.68|110.68|110.64|110.7|110.68|110.68|110.64|2206
1631196510000|2021-09-09 14:08:30|110.7|110.66|110.7|110.68|110.7|110.68|110.7|110.66|2258
1631196530000|2021-09-09 14:08:50|110.72|110.7|110.76|110.7|110.76|110.7|110.7|110.68|16186
1631196540000|2021-09-09 14:09:00|110.74|110.68|110.74|110.7|110.74|110.7|110.72|110.68|2246
1631196550000|2021-09-09 14:09:10|110.76|110.72|110.78|110.74|110.82|110.76|110.76|110.72|3614
1631196560000|2021-09-09 14:09:20|110.76|110.72|110.76|110.72|110.78|110.74|110.76|110.72|5067
1631196590000|2021-09-09 14:09:50|||||||||1796
1631196610000|2021-09-09 14:10:10|110.74|110.7|110.7|110.68|110.74|110.7|110.7|110.68|6279
1631196620000|2021-09-09 14:10:20|110.72|110.7|110.78|110.72|110.82|110.76|110.72|110.68|1032
1631196640000|2021-09-09 14:10:40|110.76|110.7|110.72|110.68|110.76|110.7|110.72|110.68|5968
1631196650000|2021-09-09 14:10:50|110.74||110.72||110.74||110.72||0
1631196660000|2021-09-09 14:11:00|110.7|110.66|110.66|110.62|110.7|110.66|110.66|110.62|2260
1631196670000|2021-09-09 14:11:10|110.68|110.64|110.72|110.66|110.72|110.68|110.68|110.62|7722
1631196680000|2021-09-09 14:11:20||110.68||110.68||110.68||110.68|0
1631196690000|2021-09-09 14:11:30|110.74|110.7|110.8|110.74|110.8|110.76|110.74|110.7|9739
1631196700000|2021-09-09 14:11:40|110.78||110.76||110.78||110.76||0
1631196710000|2021-09-09 14:11:50|110.78|110.76|110.8|110.76|110.8|110.76|110.78|110.76|71
1631196720000|2021-09-09 14:12:00|110.82|110.78|110.84|110.78|110.88|110.8|110.82|110.76|5595
1631196770000|2021-09-09 14:12:50|110.82|110.76|110.8|110.74|110.82|110.76|110.78|110.72|9083
1631196780000|2021-09-09 14:13:00|110.82||110.8||110.82||110.8||529
1631196790000|2021-09-09 14:13:10|110.78|110.76|110.76|110.7|110.78|110.76|110.74|110.7|7831
1631196800000|2021-09-09 14:13:20|110.74|110.66|110.72|110.66|110.74|110.66|110.7|110.66|92949
1631196810000|2021-09-09 14:13:30|110.74|110.68|110.76|110.7|110.76|110.7|110.74|110.68|2957
1631196820000|2021-09-09 14:13:40|||||||||1159
1631196830000|2021-09-09 14:13:50|||||||||2257
1631196840000|2021-09-09 14:14:00|110.78|110.72|110.84|110.78|110.84|110.8|110.78|110.72|427
1631196850000|2021-09-09 14:14:10|110.8|110.76|110.88|110.8|110.88|110.82|110.8|110.76|8728
1631196860000|2021-09-09 14:14:20|110.86||110.84||110.88||110.84||0
1631196870000|2021-09-09 14:14:30|110.86|110.82|110.84|110.8|110.88|110.82|110.84|110.8|53
1631196880000|2021-09-09 14:14:40|110.82|110.78|110.82|110.76|110.82|110.78|110.78|110.74|7958
1631196890000|2021-09-09 14:14:50|110.84|110.78|110.82|110.78|110.84|110.78|110.82|110.78|0
1631196900000|2021-09-09 14:15:00|110.74|110.76|110.82|110.78|110.84|110.78|110.74|110.72|135724
1631196910000|2021-09-09 14:15:10|110.8|110.74|110.76|110.72|110.8|110.74|110.76|110.7|13728
1631196920000|2021-09-09 14:15:20|110.74|110.7|110.74|110.7|110.74|110.7|110.74|110.7|5135
1631196930000|2021-09-09 14:15:30|110.72|110.68|110.7|110.66|110.72|110.68|110.7|110.64|2138
1631196940000|2021-09-09 14:15:40|110.68|110.64|110.68|110.62|110.7|110.64|110.68|110.62|0
1631196960000|2021-09-09 14:16:00|110.7|110.64|110.74|110.7|110.74|110.72|110.7|110.64|7710
1631196980000|2021-09-09 14:16:20|110.76|110.72|110.78|110.74|110.78|110.74|110.76|110.72|7261
1631196990000|2021-09-09 14:16:30|110.76|110.76|110.76|110.72|110.76|110.76|110.76|110.72|4111
1631197000000|2021-09-09 14:16:40|110.74|110.7|110.68|110.62|110.74|110.7|110.68|110.62|8825
1631197010000|2021-09-09 14:16:50|110.7|110.64|110.68|110.62|110.7|110.64|110.68|110.62|0
1631197020000|2021-09-09 14:17:00|||||||||4495
1631197030000|2021-09-09 14:17:10|110.7|110.64|110.78|110.74|110.78|110.74|110.7|110.64|599
1631197040000|2021-09-09 14:17:20|110.76|110.76|110.8|110.78|110.84|110.78|110.76|110.74|1999
1631197050000|2021-09-09 14:17:30|110.84|110.8|110.86|110.8|110.86|110.8|110.8|110.78|69
1631197060000|2021-09-09 14:17:40|110.88||110.86||110.88||110.84||0
1631197070000|2021-09-09 14:17:50|110.84||110.84||110.86||110.84||0
1631197080000|2021-09-09 14:18:00||110.82||110.8||110.82||110.8|0
1631197090000|2021-09-09 14:18:10|110.82|110.78|110.82|110.76|110.86|110.8|110.8|110.74|7628
1631197100000|2021-09-09 14:18:20|110.8|110.74|110.8|110.74|110.8|110.74|110.76|110.72|0
1631197110000|2021-09-09 14:18:30|110.78|110.72|110.8|110.72|110.8|110.72|110.76|110.72|1093
1631197120000|2021-09-09 14:18:40|110.76|110.74|110.82|110.76|110.82|110.76|110.76|110.74|52
1631197130000|2021-09-09 14:18:50|110.8|110.78|110.84|110.8|110.86|110.8|110.8|110.76|1054
1631197150000|2021-09-09 14:19:10||110.82||110.8||110.82||110.8|1003
1631197160000|2021-09-09 14:19:20|110.88|110.82|110.88|110.82|110.88|110.84|110.88|110.82|3922
1631197180000|2021-09-09 14:19:40|110.86|110.8|110.84|110.8|110.86|110.82|110.84|110.8|20704
1631197200000|2021-09-09 14:20:00|110.86|110.82|110.88|110.82|110.9|110.84|110.84|110.82|6073
1631197240000|2021-09-09 14:20:40|110.9|110.84|110.98|110.92|111|110.94|110.9|110.84|3833
1631197250000|2021-09-09 14:20:50|111|110.94|111|110.94|111|110.94|110.98|110.94|0
1631197260000|2021-09-09 14:21:00|110.98|110.96|110.96|110.9|110.98|110.96|110.94|110.88|8951
1631197270000|2021-09-09 14:21:10|110.94|110.88|110.88|110.82|110.96|110.9|110.88|110.82|2081
1631197280000|2021-09-09 14:21:20|110.86||110.88||110.88||110.86||0
1631197290000|2021-09-09 14:21:30|110.86||110.88||110.88||110.84||1412
1631197300000|2021-09-09 14:21:40|110.86||110.86||110.88||110.86||0
1631197340000|2021-09-09 14:22:20|110.88|110.84|110.88|110.82|110.88|110.86|110.86|110.82|3244
1631197360000|2021-09-09 14:22:40|110.86||110.88||110.88||110.86||2
1631197370000|2021-09-09 14:22:50|110.86|110.8|110.84|110.82|110.86|110.82|110.82|110.76|8545
1631197390000|2021-09-09 14:23:10|110.88|110.84|110.86|110.82|110.88|110.84|110.86|110.82|111
1631197400000|2021-09-09 14:23:20|||||||||4389
1631197420000|2021-09-09 14:23:40|110.88|110.84|110.88|110.86|110.88|110.86|110.88|110.84|1649
1631197430000|2021-09-09 14:23:50||110.84||110.82||110.84||110.82|5889
1631197440000|2021-09-09 14:24:00||110.84||110.84||110.84||110.84|6464
1631197450000|2021-09-09 14:24:10|110.9|110.86|110.9|110.86|110.94|110.86|110.9|110.86|2725
1631197460000|2021-09-09 14:24:20|110.94|110.88|110.94|110.88|110.96|110.9|110.92|110.88|31
1631197470000|2021-09-09 14:24:30|110.96|110.9|110.98|110.92|111|110.94|110.96|110.9|0
1631197490000|2021-09-09 14:24:50|110.96|110.9|110.98|110.92|110.98|110.92|110.94|110.9|8694
1631197500000|2021-09-09 14:25:00|111|110.94|111|110.94|111|110.96|110.98|110.94|467
1631197530000|2021-09-09 14:25:30|||||||||177
1631197540000|2021-09-09 14:25:40|110.98||111||111||110.98||28
1631197550000|2021-09-09 14:25:50|110.98|110.96|111|110.96|111|110.96|110.98|110.94|5
1631197560000|2021-09-09 14:26:00|111.02|110.98|111.06|110.98|111.06|110.98|111.02|110.98|3741
1631197570000|2021-09-09 14:26:10|111.04|111|111.04|111|111.04|111|111.04|110.98|0
1631197580000|2021-09-09 14:26:20|111.06|111.02|111.06|111|111.06|111.04|111.04|111|5024
1631197590000|2021-09-09 14:26:30||111.02||111.02||111.02||111.02|2403
1631197600000|2021-09-09 14:26:40|111.1|111.04|111.1|111.06|111.12|111.06|111.1|111.04|131
1631197610000|2021-09-09 14:26:50|111.08|111.04|111.1|111.04|111.1|111.04|111.08|111.04|3441
1631197620000|2021-09-09 14:27:00|111.08||111.1||111.1||111.08||179
1631197630000|2021-09-09 14:27:10|111.12|111.06|111.18|111.12|111.18|111.12|111.12|111.06|2076
1631197640000|2021-09-09 14:27:20|111.2|111.14|111.18|111.14|111.24|111.16|111.18|111.14|7405
1631197650000|2021-09-09 14:27:30|111.2|111.16|111.18|111.16|111.2|111.18|111.18|111.16|86
1631197660000|2021-09-09 14:27:40|111.2|111.14|111.24|111.22|111.26|111.22|111.18|111.12|11952
1631197670000|2021-09-09 14:27:50||111.2||111.22||111.22||111.2|0
1631197680000|2021-09-09 14:28:00|111.26|111.24|111.24|111.18|111.26|111.24|111.24|111.16|7761
1631197690000|2021-09-09 14:28:10|111.22|111.16|111.18|111.12|111.22|111.16|111.18|111.12|4713
1631197700000|2021-09-09 14:28:20|111.16|111.1|111.1|111.08|111.16|111.12|111.1|111.08|8008
1631197710000|2021-09-09 14:28:30|111.08|111.04|111.1|111.06|111.12|111.06|111.08|111.04|469
1631197720000|2021-09-09 14:28:40||111.04||111.04||111.04||111.04|0
1631197730000|2021-09-09 14:28:50|111.08|111.06|111.08|111.04|111.1|111.08|111.08|111.02|1528
1631197740000|2021-09-09 14:29:00|111.1|111.06|111.1|111.08|111.1|111.08|111.08|111.04|2163
1631197750000|2021-09-09 14:29:10||111.06||111.06||111.06||111.06|0
1631197760000|2021-09-09 14:29:20|111.08|111.08|111.08|111.02|111.08|111.08|111.08|111.02|3096
1631197770000|2021-09-09 14:29:30|111.1|111.04|111.08|111.02|111.1|111.04|111.08|111.02|60
1631197780000|2021-09-09 14:29:40|111.1|111.04|111.08|111.04|111.1|111.04|111.08|111.04|0
1631197790000|2021-09-09 14:29:50|111.06|111.02|111.12|111.06|111.12|111.08|111.06|111.02|17240
1631197800000|2021-09-09 14:30:00|111.1|111.04|111.1|111.04|111.1|111.04|111.1|111.04|30
1631197840000|2021-09-09 14:30:40|111.14|111.06|111.14|111.1|111.14|111.1|111.14|111.06|8016
1631197850000|2021-09-09 14:30:50|111.12|111.12|111.16|111.12|111.16|111.12|111.12|111.1|6442
1631197860000|2021-09-09 14:31:00|111.2|111.14|111.24|111.18|111.24|111.18|111.18|111.14|10139
1631197870000|2021-09-09 14:31:10|111.22|111.16|111.2|111.14|111.22|111.16|111.2|111.14|12084
1631197900000|2021-09-09 14:31:40||111.16||111.16||111.16||111.16|1
1631197910000|2021-09-09 14:31:50||111.14||111.14||111.16||111.14|15449
1631197920000|2021-09-09 14:32:00|111.18|111.12|111.2|111.14|111.22|111.16|111.16|111.12|5582
1631197950000|2021-09-09 14:32:30||111.16||111.16||111.16||111.16|0
1631197960000|2021-09-09 14:32:40|111.18|111.14|111.18|111.12|111.18|111.14|111.18|111.12|3549
1631197970000|2021-09-09 14:32:50|111.16|111.1|111.14|111.1|111.16|111.1|111.14|111.1|6019
1631197980000|2021-09-09 14:33:00|111.16|111.12|111.1|111.06|111.16|111.14|111.1|111.06|20985
1631198000000|2021-09-09 14:33:20|111.08|111.04|111.1|111.04|111.1|111.06|111.06|111.04|3495
1631198010000|2021-09-09 14:33:30||111.06||111.04||111.06||111.04|75
1631198020000|2021-09-09 14:33:40|111.14|111.06|111.18|111.12|111.18|111.12|111.14|111.06|8101
1631198030000|2021-09-09 14:33:50|111.16|111.1|111.08|111.04|111.16|111.1|111.08|111.04|9606
1631198040000|2021-09-09 14:34:00|111.1|111.02|111.12|111.06|111.12|111.08|111.1|111.02|1049
1631198050000|2021-09-09 14:34:10||111.04||111.06||111.08||111.04|2882
1631198060000|2021-09-09 14:34:20|111.14|111.08|111.14|111.1|111.18|111.12|111.14|111.08|4544
1631198070000|2021-09-09 14:34:30|111.16|111.12|111.2|111.16|111.22|111.16|111.16|111.1|7395
1631198080000|2021-09-09 14:34:40|111.22||111.2||111.24||111.2||0
1631198100000|2021-09-09 14:35:00|111.24|111.18|111.16|111.1|111.24|111.18|111.16|111.1|4532
1631198110000|2021-09-09 14:35:10|111.18|111.12|111.2|111.14|111.2|111.16|111.18|111.12|2590
1631198120000|2021-09-09 14:35:20|111.22|111.16|111.16|111.14|111.26|111.2|111.16|111.12|763
1631198130000|2021-09-09 14:35:30|111.2|111.16|111.24|111.18|111.26|111.2|111.2|111.14|3428
1631198160000|2021-09-09 14:36:00|||||||||9135
1631198170000|2021-09-09 14:36:10|111.26|111.2|111.24|111.18|111.32|111.26|111.22|111.14|70607
1631198180000|2021-09-09 14:36:20|111.22|111.2|111.32|111.28|111.32|111.28|111.22|111.18|27271
1631198200000|2021-09-09 14:36:40|111.34||111.34||111.34||111.34||926
1631198210000|2021-09-09 14:36:50|111.32|111.26|111.32|111.28|111.32|111.28|111.28|111.24|8995
1631198220000|2021-09-09 14:37:00|111.3|111.26|111.34|111.3|111.36|111.3|111.3|111.24|7281
1631198230000|2021-09-09 14:37:10|111.36|111.32|111.38|111.34|111.38|111.34|111.36|111.32|36
1631198240000|2021-09-09 14:37:20|111.36|111.32|111.4|111.34|111.4|111.36|111.36|111.32|10940
1631198250000|2021-09-09 14:37:30|111.36|111.36|111.38|111.32|111.4|111.36|111.36|111.32|15519
1631198260000|2021-09-09 14:37:40|111.36|111.3|111.34|111.3|111.36|111.3|111.32|111.26|4882
1631198270000|2021-09-09 14:37:50|111.32|111.28|111.32|111.26|111.32|111.28|111.32|111.26|0
1631198280000|2021-09-09 14:38:00|111.34|111.28|111.4|111.36|111.4|111.36|111.32|111.26|10088
1631198290000|2021-09-09 14:38:10|111.36|111.34|111.38|111.32|111.42|111.38|111.36|111.32|45263
1631198300000|2021-09-09 14:38:20|111.4|111.34|111.42|111.36|111.42|111.38|111.38|111.34|8305
1631198310000|2021-09-09 14:38:30||111.38||111.38||111.38||111.38|0
1631198320000|2021-09-09 14:38:40|111.4|111.36|111.4|111.34|111.42|111.36|111.4|111.34|8147
1631198330000|2021-09-09 14:38:50|111.38|111.32|111.3|111.26|111.38|111.32|111.26|111.2|69901
1631198340000|2021-09-09 14:39:00|111.32|111.24|111.32|111.26|111.36|111.3|111.32|111.24|25817
1631198350000|2021-09-09 14:39:10|111.34|111.28|111.4|111.32|111.4|111.32|111.34|111.28|8924
1631198360000|2021-09-09 14:39:20||111.34||111.32||111.34||111.32|100
1631198370000|2021-09-09 14:39:30||111.34||111.34||111.34||111.34|0
1631198390000|2021-09-09 14:39:50|111.44|111.36|111.44|111.38|111.44|111.4|111.42|111.36|4152
1631198400000|2021-09-09 14:40:00|111.42|111.4|111.4|111.38|111.44|111.4|111.4|111.36|5481
1631198410000|2021-09-09 14:40:10|111.44|111.4|111.36|111.32|111.44|111.4|111.36|111.32|26117
1631198420000|2021-09-09 14:40:20|111.34|111.3|111.32|111.26|111.36|111.32|111.32|111.26|3638
1631198430000|2021-09-09 14:40:30|111.3|111.24|111.3|111.26|111.32|111.26|111.3|111.24|2671
1631198440000|2021-09-09 14:40:40|111.32|111.28|111.36|111.3|111.38|111.3|111.32|111.28|3559
1631198490000|2021-09-09 14:41:30|||||||||1804
1631198520000|2021-09-09 14:42:00|111.38|111.32|111.36|111.32|111.38|111.32|111.34|111.3|4412
1631198540000|2021-09-09 14:42:20|111.38|111.34|111.42|111.38|111.42|111.38|111.38|111.34|1504
1631198550000|2021-09-09 14:42:30|||||||||5000
1631198560000|2021-09-09 14:42:40|111.4|111.36|111.42|111.38|111.42|111.38|111.4|111.36|9990
1631198570000|2021-09-09 14:42:50|111.44|111.4|111.46|111.4|111.46|111.42|111.44|111.4|2808
1631198580000|2021-09-09 14:43:00|111.44|111.42|111.44|111.4|111.46|111.42|111.44|111.4|4123
1631198620000|2021-09-09 14:43:40|111.46|111.42|111.5|111.46|111.5|111.48|111.46|111.42|10700
1631198630000|2021-09-09 14:43:50|||||||||19230
1631198660000|2021-09-09 14:44:20|111.48|111.48|111.48|111.44|111.48|111.48|111.44|111.4|16972
1631198670000|2021-09-09 14:44:30|||||||||1000
1631198680000|2021-09-09 14:44:40|111.5|111.46|111.56|111.5|111.58|111.52|111.5|111.46|9779
1631198690000|2021-09-09 14:44:50|111.54|111.48|111.52|111.46|111.54|111.48|111.5|111.46|10245
1631198700000|2021-09-09 14:45:00|111.54|111.48|111.6|111.56|111.6|111.56|111.54|111.48|16894
1631198710000|2021-09-09 14:45:10|111.58|111.54|111.66|111.6|111.68|111.6|111.58|111.54|29754
1631198720000|2021-09-09 14:45:20|111.64|111.58|111.6|111.56|111.64|111.58|111.6|111.56|2960
1631198730000|2021-09-09 14:45:30|111.58|111.58|111.62|111.58|111.66|111.58|111.58|111.58|4226
1631198740000|2021-09-09 14:45:40|111.6|111.56|111.6|111.56|111.6|111.56|111.58|111.56|491
1631198750000|2021-09-09 14:45:50|111.58||111.58||111.6||111.58||338
1631198770000|2021-09-09 14:46:10|111.62|111.54|111.64|111.6|111.66|111.62|111.62|111.52|4628
1631198780000|2021-09-09 14:46:20|111.62|111.58|111.62|111.6|111.62|111.6|111.62|111.58|0
1631198790000|2021-09-09 14:46:30|111.64|111.62|111.66|111.6|111.66|111.62|111.64|111.6|1242
1631198800000|2021-09-09 14:46:40|111.64|111.62|111.62|111.6|111.64|111.62|111.62|111.6|1764
1631198810000|2021-09-09 14:46:50|||||||||15000
1631198820000|2021-09-09 14:47:00|111.6|111.58|111.6|111.58|111.62|111.58|111.6|111.58|1915
1631198830000|2021-09-09 14:47:10|111.58|111.56|111.56|111.52|111.6|111.56|111.56|111.5|7377
1631198840000|2021-09-09 14:47:20|111.54|111.5|111.54|111.48|111.54|111.5|111.54|111.48|0
1631198870000|2021-09-09 14:47:50|111.52|111.46|111.5|111.42|111.52|111.46|111.5|111.42|4692
1631198880000|2021-09-09 14:48:00||111.44||111.44||111.44||111.44|0
1631198900000|2021-09-09 14:48:20|111.48|111.42|111.46|111.42|111.48|111.44|111.44|111.4|8190
1631198910000|2021-09-09 14:48:30||111.4||111.4||111.4||111.4|1724
1631198930000|2021-09-09 14:48:50|111.44||111.44||111.44||111.44||0
1631198960000|2021-09-09 14:49:20|111.46|111.42|111.52|111.5|111.56|111.5|111.46|111.42|18091
1631198970000|2021-09-09 14:49:30|111.54|111.52|111.62|111.58|111.64|111.58|111.54|111.52|10373
1631198980000|2021-09-09 14:49:40|111.6|111.56|111.52|111.48|111.6|111.56|111.52|111.46|13918
1631198990000|2021-09-09 14:49:50|111.5|111.5|111.52|111.5|111.58|111.52|111.5|111.48|5952
1631199000000|2021-09-09 14:50:00|111.54|111.52|111.58|111.52|111.58|111.54|111.54|111.5|1353
1631199010000|2021-09-09 14:50:10|111.62|111.54|111.66|111.6|111.66|111.6|111.62|111.54|3665
1631199020000|2021-09-09 14:50:20|111.64|111.58|111.62|111.56|111.64|111.6|111.6|111.56|242
1631199050000|2021-09-09 14:50:50|111.6|111.54|111.58|111.52|111.6|111.54|111.56|111.52|3087
1631199060000|2021-09-09 14:51:00|||||||||45655
1631199090000|2021-09-09 14:51:30|111.6|111.54|111.66|111.6|111.66|111.6|111.6|111.54|4989
1631199100000|2021-09-09 14:51:40|||||||||101
1631199110000|2021-09-09 14:51:50|111.64|111.58|111.64|111.6|111.64|111.6|111.62|111.58|5014
1631199120000|2021-09-09 14:52:00|111.62|111.58|111.64|111.58|111.64|111.58|111.62|111.56|15311
1631199130000|2021-09-09 14:52:10|111.62|111.56|111.6|111.56|111.62|111.56|111.58|111.54|1674
1631199140000|2021-09-09 14:52:20|111.58|111.54|111.62|111.58|111.66|111.62|111.58|111.54|3343
1631199150000|2021-09-09 14:52:30|||||||||10902
1631199180000|2021-09-09 14:53:00|111.6||111.6||111.6||111.6||907
1631199190000|2021-09-09 14:53:10|111.62|111.6|111.62|111.58|111.62|111.6|111.6|111.56|6835
1631199200000|2021-09-09 14:53:20|111.6|111.56|111.54|111.52|111.6|111.56|111.54|111.52|28963
1631199210000|2021-09-09 14:53:30|111.56|111.54|111.58|111.54|111.62|111.56|111.56|111.54|4115
1631199230000|2021-09-09 14:53:50|||||||||86
1631199240000|2021-09-09 14:54:00|111.62|111.56|111.6|111.56|111.62|111.6|111.6|111.56|6324
1631199250000|2021-09-09 14:54:10|111.58|111.54|111.58|111.54|111.6|111.54|111.58|111.54|1745
1631199290000|2021-09-09 14:54:50|111.62|111.56|111.62|111.58|111.62|111.58|111.62|111.56|1213
1631199300000|2021-09-09 14:55:00|111.64|111.6|111.64|111.6|111.64|111.6|111.62|111.58|28
1631199310000|2021-09-09 14:55:10|111.66|111.62|111.66|111.62|111.68|111.62|111.66|111.6|3021
1631199320000|2021-09-09 14:55:20|111.64|111.6|111.6|111.58|111.64|111.6|111.6|111.58|11070
1631199330000|2021-09-09 14:55:30|111.58|111.56|111.56|111.52|111.58|111.56|111.56|111.52|24357
1631199340000|2021-09-09 14:55:40|111.58|111.54|111.6|111.56|111.62|111.56|111.58|111.54|9031
1631199350000|2021-09-09 14:55:50|111.58|111.58|111.62|111.58|111.62|111.58|111.58|111.56|11463
1631199360000|2021-09-09 14:56:00|111.64|111.6|111.68|111.64|111.7|111.64|111.64|111.58|5856
1631199370000|2021-09-09 14:56:10|111.7|111.66|111.72|111.68|111.74|111.68|111.68|111.64|21327
1631199390000|2021-09-09 14:56:30|111.7||111.72||111.72||111.7||10000
1631199400000|2021-09-09 14:56:40|||||||||1000
1631199410000|2021-09-09 14:56:50|111.7|111.66|111.64|111.62|111.7|111.66|111.64|111.62|5164
1631199420000|2021-09-09 14:57:00|111.62|111.6|111.64|111.58|111.68|111.62|111.62|111.58|23983
1631199440000|2021-09-09 14:57:20|111.62|111.56|111.6|111.54|111.62|111.56|111.6|111.54|33
1631199450000|2021-09-09 14:57:30|111.58||111.58||111.6||111.58||0
1631199460000|2021-09-09 14:57:40||111.52||111.54||111.54||111.52|1
1631199470000|2021-09-09 14:57:50||111.56||111.54||111.56||111.52|60
1631199480000|2021-09-09 14:58:00|111.6|111.56|111.66|111.62|111.68|111.62|111.58|111.56|16714
1631199490000|2021-09-09 14:58:10|111.64|111.58|111.62|111.58|111.64|111.6|111.62|111.58|2598
1631199500000|2021-09-09 14:58:20|||||||||2526
1631199510000|2021-09-09 14:58:30|111.6|111.56|111.6|111.58|111.6|111.58|111.6|111.56|3984
1631199520000|2021-09-09 14:58:40|111.58|111.56|111.58|111.56|111.58|111.56|111.58|111.56|157
1631199540000|2021-09-09 14:59:00|111.52|111.52|111.66|111.6|111.66|111.6|111.52|111.5|26606
1631199550000|2021-09-09 14:59:10|111.64|111.58|111.6|111.56|111.64|111.58|111.6|111.56|15345
1631199560000|2021-09-09 14:59:20|111.62|111.58|111.62|111.58|111.62|111.58|111.6|111.56|2227
1631199570000|2021-09-09 14:59:30|111.6|111.56|111.6|111.56|111.6|111.56|111.6|111.56|1621
1631199590000|2021-09-09 14:59:50|111.58|111.54|111.56|111.5|111.58|111.54|111.56|111.5|2108
1631199600000|2021-09-09 15:00:00||111.52||111.52||111.52||111.52|0
1631199610000|2021-09-09 15:00:10|111.54|111.5|111.54|111.5|111.56|111.52|111.52|111.5|5500
1631199620000|2021-09-09 15:00:20|111.56|111.52|111.56|111.54|111.56|111.54|111.56|111.52|4692
1631199630000|2021-09-09 15:00:30|111.54|111.52|111.56|111.52|111.56|111.52|111.54|111.52|4402
1631199640000|2021-09-09 15:00:40|111.54|111.54|111.56|111.52|111.56|111.54|111.54|111.52|6300
1631199650000|2021-09-09 15:00:50|111.58|111.54|111.64|111.6|111.66|111.6|111.58|111.54|8789
1631199680000|2021-09-09 15:01:20|111.62|111.58|111.58|111.56|111.62|111.6|111.58|111.54|15496
1631199700000|2021-09-09 15:01:40|||||||||1938
1631199740000|2021-09-09 15:02:20|111.6|111.58|111.6|111.58|111.6|111.58|111.6|111.56|8889
1631199750000|2021-09-09 15:02:30|111.62|111.6|111.64|111.6|111.66|111.6|111.6|111.6|6142
1631199760000|2021-09-09 15:02:40|111.62|111.62|111.66|111.6|111.66|111.62|111.62|111.6|3040
1631199770000|2021-09-09 15:02:50|111.68|111.62|111.7|111.62|111.7|111.62|111.68|111.62|0
1631199780000|2021-09-09 15:03:00|111.68||111.64||111.68||111.64||0
1631199790000|2021-09-09 15:03:10|111.62|111.6|111.64|111.6|111.64|111.62|111.62|111.58|25539
1631199800000|2021-09-09 15:03:20|111.62||111.64||111.64||111.62||0
1631199830000|2021-09-09 15:03:50|||||||||9090
1631199860000|2021-09-09 15:04:20|111.66|111.62|111.68|111.64|111.7|111.64|111.66|111.62|11197
1631199870000|2021-09-09 15:04:30|111.7|111.66|111.74|111.7|111.74|111.7|111.68|111.64|4981
1631199900000|2021-09-09 15:05:00|111.76|111.72|111.84|111.78|111.84|111.78|111.76|111.72|9146
1631199910000|2021-09-09 15:05:10|111.82|111.76|111.82|111.78|111.82|111.78|111.8|111.76|17980
1631199920000|2021-09-09 15:05:20|||||||||615
1631199930000|2021-09-09 15:05:30|111.8|111.8|111.8|111.78|111.8|111.8|111.8|111.78|4389
1631199940000|2021-09-09 15:05:40|111.82|111.8|111.88|111.82|111.88|111.82|111.82|111.8|5054
1631199950000|2021-09-09 15:05:50||111.84||111.86||111.86||111.84|0
1631199960000|2021-09-09 15:06:00|111.9|111.88|111.82|111.8|111.94|111.88|111.82|111.8|50051
1631199970000|2021-09-09 15:06:10|111.84|111.82|111.84|111.8|111.84|111.82|111.84|111.8|1460
1631199990000|2021-09-09 15:06:30|111.82|111.76|111.82|111.78|111.82|111.78|111.8|111.76|5299
1631200020000|2021-09-09 15:07:00|111.8|111.76|111.76|111.74|111.8|111.76|111.76|111.74|16744
1631200030000|2021-09-09 15:07:10|111.8|111.76|111.8|111.76|111.82|111.76|111.8|111.74|3911
1631200040000|2021-09-09 15:07:20|111.78||111.78||111.8||111.78||178
1631200050000|2021-09-09 15:07:30|||||||||1407
1631200060000|2021-09-09 15:07:40|111.8||111.8||111.8||111.78||5452
1631200130000|2021-09-09 15:08:50|111.78|111.74|111.78|111.74|111.78|111.74|111.78|111.74|9197
1631200140000|2021-09-09 15:09:00|||||||||7000
1631200150000|2021-09-09 15:09:10|111.8|111.76|111.76|111.74|111.8|111.76|111.76|111.74|8162
1631200160000|2021-09-09 15:09:20|111.78||111.76||111.78||111.76||9057
1631200170000|2021-09-09 15:09:30|111.78|111.76|111.78|111.76|111.8|111.76|111.76|111.74|14249
1631200180000|2021-09-09 15:09:40|111.8|111.78|111.82|111.8|111.86|111.8|111.8|111.78|7732
1631200190000|2021-09-09 15:09:50|||||||||93
1631200200000|2021-09-09 15:10:00|111.8|111.78|111.78|111.76|111.8|111.78|111.78|111.76|7093
1631200230000|2021-09-09 15:10:30|111.76|111.74|111.78|111.76|111.78|111.76|111.76|111.74|12000
1631200250000|2021-09-09 15:10:50|111.8|111.78|111.8|111.78|111.82|111.78|111.8|111.76|12225
1631200260000|2021-09-09 15:11:00|111.82|111.8|111.86|111.82|111.88|111.82|111.82|111.78|7393
1631200270000|2021-09-09 15:11:10|111.84|111.8|111.84|111.8|111.84|111.8|111.84|111.8|5494
1631200280000|2021-09-09 15:11:20|||||||||4530
1631200290000|2021-09-09 15:11:30|||||||||23138
1631200320000|2021-09-09 15:12:00|111.82|111.78|111.8|111.76|111.82|111.78|111.8|111.74|9526
1631200330000|2021-09-09 15:12:10|111.78|111.74|111.78|111.74|111.78|111.74|111.76|111.74|1382
1631200340000|2021-09-09 15:12:20|111.76|111.72|111.74|111.72|111.76|111.72|111.74|111.72|4999
1631200350000|2021-09-09 15:12:30|||||||||2981
1631200370000|2021-09-09 15:12:50|||||||||155
1631200380000|2021-09-09 15:13:00|111.72|111.7|111.7|111.66|111.72|111.7|111.7|111.66|2022
1631200390000|2021-09-09 15:13:10|111.72|111.68|111.72|111.7|111.72|111.7|111.72|111.68|6395
1631200410000|2021-09-09 15:13:30|111.74|111.72|111.72|111.7|111.78|111.72|111.72|111.7|12132
1631200430000|2021-09-09 15:13:50|||||||||1848
1631200440000|2021-09-09 15:14:00|111.74|111.72|111.78|111.72|111.78|111.72|111.74|111.72|6803
1631200460000|2021-09-09 15:14:20|111.76|111.7|111.72|111.68|111.76|111.7|111.7|111.68|12404
1631200470000|2021-09-09 15:14:30|111.74|111.7|111.72|111.7|111.74|111.7|111.72|111.7|7169
1631200490000|2021-09-09 15:14:50|111.7|111.68|111.7|111.68|111.7|111.68|111.7|111.68|3000
1631200500000|2021-09-09 15:15:00|111.72|111.7|111.74|111.7|111.76|111.7|111.72|111.7|6995
1631200510000|2021-09-09 15:15:10|||||||||3500
1631200550000|2021-09-09 15:15:50|||||||||4447
1631200560000|2021-09-09 15:16:00|111.72|111.68|111.72|111.7|111.72|111.7|111.7|111.68|5042
1631200570000|2021-09-09 15:16:10|111.74|111.72|111.78|111.74|111.78|111.74|111.74|111.72|10716
1631200580000|2021-09-09 15:16:20|||||||||4125
1631200590000|2021-09-09 15:16:30|111.76|111.72|111.76|111.72|111.76|111.72|111.76|111.72|7273
1631200600000|2021-09-09 15:16:40|111.74|111.7|111.74|111.7|111.74|111.72|111.72|111.7|4897
1631200610000|2021-09-09 15:16:50|||||||||163
1631200620000|2021-09-09 15:17:00|111.76|111.72|111.76|111.72|111.78|111.74|111.76|111.72|6724
1631200660000|2021-09-09 15:17:40|111.78|111.74|111.8|111.76|111.8|111.76|111.76|111.74|16350
1631200680000|2021-09-09 15:18:00|111.78|111.78|111.78|111.76|111.8|111.78|111.78|111.76|8259
1631200690000|2021-09-09 15:18:10|111.76|111.74|111.76|111.72|111.78|111.74|111.74|111.72|26746
1631200700000|2021-09-09 15:18:20|111.74|111.74|111.76|111.72|111.76|111.74|111.74|111.72|13203
1631200710000|2021-09-09 15:18:30|||||||||1918
1631200740000|2021-09-09 15:19:00|111.74|111.7|111.72|111.7|111.74|111.7|111.72|111.7|9326
1631200780000|2021-09-09 15:19:40|111.7|111.68|111.7|111.68|111.7|111.68|111.7|111.68|7124
1631200790000|2021-09-09 15:19:50|111.68|111.66|111.68|111.66|111.68|111.66|111.68|111.66|7194
1631200800000|2021-09-09 15:20:00|111.66|111.64|111.68|111.64|111.68|111.64|111.66|111.64|27386
1631200810000|2021-09-09 15:20:10|111.7|111.66|111.7|111.66|111.7|111.68|111.7|111.66|17473
1631200830000|2021-09-09 15:20:30|111.72|111.68|111.74|111.7|111.74|111.7|111.72|111.68|14075
1631200840000|2021-09-09 15:20:40|111.72|111.68|111.7|111.66|111.72|111.68|111.7|111.66|9888
1631200850000|2021-09-09 15:20:50|111.68|111.64|111.68|111.64|111.68|111.64|111.68|111.64|4375
1631200860000|2021-09-09 15:21:00|111.66|111.62|111.64|111.6|111.68|111.62|111.64|111.58|15535
1631200890000|2021-09-09 15:21:30|111.62|111.58|111.58|111.56|111.62|111.58|111.58|111.56|10519
1631200900000|2021-09-09 15:21:40|111.6|111.54|111.6|111.54|111.62|111.56|111.58|111.52|10340
1631200910000|2021-09-09 15:21:50|111.58|111.52|111.56|111.5|111.58|111.52|111.56|111.5|0
1631200920000|2021-09-09 15:22:00|111.54|111.48|111.52|111.48|111.54|111.52|111.52|111.48|1335
1631200950000|2021-09-09 15:22:30|111.5|111.46|111.48|111.44|111.5|111.46|111.48|111.44|4962
1631200980000|2021-09-09 15:23:00|111.46|111.42|111.46|111.42|111.46|111.42|111.46|111.42|9421
1631200990000|2021-09-09 15:23:10|111.48|111.46|111.48|111.46|111.5|111.46|111.48|111.44|21736
1631201000000|2021-09-09 15:23:20|111.46|111.44|111.46|111.44|111.48|111.44|111.46|111.44|7271
1631201010000|2021-09-09 15:23:30|111.48|111.46|111.48|111.44|111.48|111.46|111.46|111.44|22184
1631201030000|2021-09-09 15:23:50|111.46|111.42|111.42|111.4|111.46|111.42|111.42|111.4|15620
1631201040000|2021-09-09 15:24:00|111.4|111.38|111.42|111.36|111.42|111.38|111.4|111.34|100
1631201050000|2021-09-09 15:24:10|111.4|111.34|111.38|111.34|111.4|111.34|111.38|111.32|0
1631201060000|2021-09-09 15:24:20|111.36|111.36|111.38|111.36|111.4|111.38|111.36|111.34|17725
1631201070000|2021-09-09 15:24:30|111.4|111.34|111.4|111.36|111.4|111.36|111.4|111.34|10898
1631201080000|2021-09-09 15:24:40|111.38|111.34|111.38|111.36|111.38|111.36|111.38|111.34|0
1631201090000|2021-09-09 15:24:50|111.36|111.34|111.36|111.34|111.38|111.34|111.36|111.3|6233
1631201100000|2021-09-09 15:25:00|111.34|111.32|111.34|111.3|111.38|111.32|111.34|111.3|2800
1631201110000|2021-09-09 15:25:10|111.36|111.32|111.38|111.34|111.38|111.36|111.36|111.32|32794
1631201120000|2021-09-09 15:25:20|111.4|111.36|111.4|111.36|111.4|111.38|111.38|111.36|20375
1631201130000|2021-09-09 15:25:30|111.42|111.38|111.4|111.38|111.42|111.38|111.4|111.36|7474
1631201140000|2021-09-09 15:25:40|111.38|111.36|111.36|111.34|111.38|111.36|111.36|111.34|10650
1631201150000|2021-09-09 15:25:50|111.38|111.36|111.38|111.36|111.4|111.36|111.38|111.36|17305
1631201160000|2021-09-09 15:26:00|111.4|111.38|111.42|111.38|111.46|111.38|111.4|111.38|10062
1631201170000|2021-09-09 15:26:10|111.4|111.36|111.4|111.36|111.4|111.38|111.4|111.36|4766
1631201220000|2021-09-09 15:27:00|111.38|111.34|111.36|111.34|111.38|111.34|111.36|111.34|8815
1631201250000|2021-09-09 15:27:30|111.38|111.36|111.36|111.34|111.38|111.36|111.36|111.34|18226
1631201260000|2021-09-09 15:27:40|111.38|111.36|111.38|111.36|111.38|111.36|111.36|111.34|13492
1631201270000|2021-09-09 15:27:50|111.36|111.34|111.38|111.34|111.38|111.36|111.36|111.3|21067
1631201280000|2021-09-09 15:28:00|111.4|111.36|111.34|111.3|111.4|111.36|111.34|111.3|20312
1631201290000|2021-09-09 15:28:10||111.32||111.3||111.32||111.3|0
1631201300000|2021-09-09 15:28:20|111.32|111.32|111.34|111.32|111.36|111.32|111.32|111.3|11528
1631201310000|2021-09-09 15:28:30|111.36||111.34||111.36||111.34||3605
1631201320000|2021-09-09 15:28:40|111.32|111.3|111.32|111.3|111.34|111.32|111.32|111.3|13885
1631201330000|2021-09-09 15:28:50|111.3|111.28|111.32|111.28|111.32|111.28|111.3|111.24|5659
1631201340000|2021-09-09 15:29:00|111.3||111.3||111.3||111.3||7678
1631201350000|2021-09-09 15:29:10|111.28|111.26|111.24|111.18|111.3|111.26|111.24|111.18|15889
1631201360000|2021-09-09 15:29:20|111.22|111.16|111.16|111.12|111.22|111.18|111.16|111.1|29345
1631201370000|2021-09-09 15:29:30|111.14|111.1|111.14|111.08|111.14|111.1|111.12|111.08|29962
1631201380000|2021-09-09 15:29:40|111.12|111.1|111.12|111.1|111.16|111.12|111.12|111.06|31797
1631201390000|2021-09-09 15:29:50|111.1|111.08|111.1|111.02|111.12|111.08|111.1|111.02|1431
1631257210000|2021-09-10 07:00:10|111.28|111.04|110.98|110.8|111.3|111.08|110.96|110.54|59931
1631257220000|2021-09-10 07:00:20|111|110.82|111.18|110.92|111.2|110.92|111|110.82|14468
1631257230000|2021-09-10 07:00:30|111.16|110.94|111.02|110.9|111.16|110.96|111.02|110.9|42839
1631257240000|2021-09-10 07:00:40|111.04|111.04|111.3|111.1|111.3|111.14|111.02|110.9|53209
1631257250000|2021-09-10 07:00:50|||||||||124211
1631257260000|2021-09-10 07:01:00|111.28|111.08|111.16|111.02|111.28|111.08|111.06|111|27132
1631257270000|2021-09-10 07:01:10|111.26|111.04|111.26|111.12|111.28|111.12|111.26|111.04|3655
1631257280000|2021-09-10 07:01:20||111.14||111.14||111.14||111.14|0
1631257290000|2021-09-10 07:01:30|||||||||212
1631257310000|2021-09-10 07:01:50|||||||||14
1631257320000|2021-09-10 07:02:00|111.28|111.16|111.32|111.2|111.4|111.22|111.28|111.16|9564
1631257330000|2021-09-10 07:02:10|||||||||9
1631257340000|2021-09-10 07:02:20|111.3|111.14|111.2|111.1|111.3|111.14|111.2|111.02|2130
1631257360000|2021-09-10 07:02:40|111.26|111.14|111.24|111.14|111.26|111.14|111.18|111.1|28489
1631257370000|2021-09-10 07:02:50|||||||||16329
1631257380000|2021-09-10 07:03:00|111.26|111.16|111.2|111.1|111.26|111.16|111.2|111.08|10159
1631257390000|2021-09-10 07:03:10|111.24|111.14|111.2|111.14|111.24|111.14|111.2|111.14|5351
1631257400000|2021-09-10 07:03:20|111.18|111.1|110.98|110.82|111.2|111.14|110.98|110.8|11859
1631257410000|2021-09-10 07:03:30|||||||||17922
1631257420000|2021-09-10 07:03:40|110.96|110.8|111.12|110.94|111.14|110.96|110.9|110.8|26120
1631257430000|2021-09-10 07:03:50|111.14|110.96|111.1|110.96|111.14|110.98|111.1|110.96|0
1631257450000|2021-09-10 07:04:10|111.08|110.9|111.02|110.88|111.08|110.9|111.02|110.8|1985
1631257460000|2021-09-10 07:04:20|111|110.82|111|110.82|111|110.82|110.88|110.8|11116
1631257470000|2021-09-10 07:04:30|110.98||111||111||110.98||0
1631257480000|2021-09-10 07:04:40|110.98||110.98||110.98||110.96||1872
1631257490000|2021-09-10 07:04:50||110.84||110.88||110.88||110.84|156
1631257500000|2021-09-10 07:05:00|110.96|110.86|110.8|110.66|110.96|110.86|110.76|110.6|10571
1631257510000|2021-09-10 07:05:10|||||||||12
1631257520000|2021-09-10 07:05:20|110.78|110.64|110.8|110.68|110.8|110.68|110.78|110.62|521
1631257530000|2021-09-10 07:05:30|110.78|110.66|110.74|110.66|110.8|110.66|110.74|110.62|0
1631257540000|2021-09-10 07:05:40|110.72|110.62|110.7|110.54|110.72|110.62|110.56|110.42|15910
1631257550000|2021-09-10 07:05:50|110.72|110.56|110.72|110.64|110.72|110.66|110.7|110.56|4579
1631257560000|2021-09-10 07:06:00|110.74|110.66|110.8|110.76|110.8|110.76|110.74|110.66|347
1631257570000|2021-09-10 07:06:10|110.86|110.8|110.86|110.76|110.92|110.82|110.8|110.74|15087
1631257580000|2021-09-10 07:06:20|110.84|110.78|110.86|110.8|110.86|110.8|110.84|110.78|0
1631257590000|2021-09-10 07:06:30|110.84|110.78|110.86|110.8|110.86|110.8|110.84|110.74|7486
1631257600000|2021-09-10 07:06:40|110.92|110.82|110.86|110.74|110.98|110.84|110.86|110.74|10863
1631257610000|2021-09-10 07:06:50||110.76||110.76||110.76||110.76|0
1631257620000|2021-09-10 07:07:00|110.88|110.78|111.06|110.96|111.06|110.96|110.88|110.74|7063
1631257630000|2021-09-10 07:07:10|111.04|110.9|111.08|111|111.1|111|111.04|110.88|4079
1631257640000|2021-09-10 07:07:20|111.06|110.98|111|110.9|111.06|110.98|110.98|110.84|4207
1631257650000|2021-09-10 07:07:30|110.98|110.84|111.16|111.06|111.2|111.06|110.98|110.82|3347
1631257660000|2021-09-10 07:07:40|111.14|111|111.12|111.06|111.14|111.06|111.1|110.98|26858
1631257670000|2021-09-10 07:07:50|111.18|111|111.06|110.98|111.18|111.06|111.04|110.98|8946
1631257680000|2021-09-10 07:08:00|111.08|111|111.08|111|111.08|111|111.08|111|78
1631257690000|2021-09-10 07:08:10|111.1|111.02|111.16|111.04|111.24|111.12|111.1|111.02|10936
1631257700000|2021-09-10 07:08:20|111.14|111.06|111.18|111.1|111.24|111.1|111.14|111.02|300
1631257710000|2021-09-10 07:08:30|111.16|111.08|111.04|110.94|111.16|111.08|111.04|110.92|7464
1631257720000|2021-09-10 07:08:40|111.06|110.96|111.16|111.04|111.16|111.04|111.06|110.96|1500
1631257730000|2021-09-10 07:08:50|111.14|111.06|110.9|110.74|111.14|111.08|110.88|110.72|10000
1631257740000|2021-09-10 07:09:00|110.88||110.88||110.88||110.88||0
1631257760000|2021-09-10 07:09:20|||||||||350
1631257770000|2021-09-10 07:09:30|110.86|110.7|110.78|110.7|110.86|110.72|110.78|110.68|2371
1631257780000|2021-09-10 07:09:40|110.8|110.72|110.96|110.88|110.96|110.88|110.78|110.72|10459
1631257800000|2021-09-10 07:10:00|110.94|110.86|110.8|110.68|110.94|110.86|110.8|110.64|13783
1631257810000|2021-09-10 07:10:10||110.7||110.72||110.72||110.7|3401
1631257820000|2021-09-10 07:10:20|110.82|110.74|110.96|110.82|110.96|110.82|110.82|110.74|25219
1631257830000|2021-09-10 07:10:30|110.94|110.78|110.9|110.8|110.94|110.82|110.82|110.7|19599
1631257840000|2021-09-10 07:10:40|110.88|110.76|110.84|110.74|110.88|110.76|110.72|110.66|6612
1631257850000|2021-09-10 07:10:50|110.88|110.76|110.9|110.78|110.9|110.78|110.88|110.76|4400
1631257880000|2021-09-10 07:11:20|110.88|110.8|110.9|110.84|110.9|110.86|110.86|110.78|36859
1631257890000|2021-09-10 07:11:30|110.94|110.86|110.94|110.9|110.94|110.9|110.94|110.86|372
1631257900000|2021-09-10 07:11:40|110.92|110.92|110.96|110.9|111.02|110.92|110.92|110.88|18413
1631257910000|2021-09-10 07:11:50|110.98||110.98||110.98||110.98||0
1631257920000|2021-09-10 07:12:00|110.96|110.88|110.92|110.84|110.96|110.88|110.88|110.82|12917
1631257930000|2021-09-10 07:12:10|110.96||110.96||110.96||110.96||0
1631257940000|2021-09-10 07:12:20|110.94|110.82|110.92|110.82|110.94|110.82|110.92|110.82|0
1631257970000|2021-09-10 07:12:50|110.9|110.84|110.96|110.86|110.96|110.86|110.9|110.82|3551
1631257980000|2021-09-10 07:13:00||110.84||110.84||110.84||110.84|0
1631257990000|2021-09-10 07:13:10|110.92||110.92||110.92||110.9||0
1631258000000|2021-09-10 07:13:20|110.9|110.86|110.98|110.96|110.98|110.96|110.9|110.84|5483
1631258010000|2021-09-10 07:13:30|111.04|110.94|111.04|110.96|111.04|110.98|110.98|110.94|4117
1631258030000|2021-09-10 07:13:50|111.02|110.98|111.02|110.94|111.02|111|111|110.94|3775
1631258070000|2021-09-10 07:14:30|111.04|110.96|111.08|110.96|111.08|110.96|111.02|110.96|13280
1631258080000|2021-09-10 07:14:40|111.1|111|111.08|111|111.12|111|111.08|110.96|0
1631258090000|2021-09-10 07:14:50|111.1|111.02|111.14|111.04|111.16|111.04|111.1|111.02|344
1631258100000|2021-09-10 07:15:00|111.16|111.06|111.2|111.12|111.26|111.12|111.16|111.06|6611
1631258110000|2021-09-10 07:15:10|111.18|111.1|111.2|111.14|111.2|111.14|111.12|111.08|12857
1631258120000|2021-09-10 07:15:20|111.18|111.12|111.12|111|111.22|111.12|111.12|111|5747
1631258130000|2021-09-10 07:15:30|111.1|110.96|110.92|110.82|111.1|110.96|110.92|110.8|9174
1631258140000|2021-09-10 07:15:40|110.96|110.8|110.96|110.84|111|110.9|110.94|110.8|12724
1631258150000|2021-09-10 07:15:50|110.92||110.9||110.92||110.9||4508
1631258160000|2021-09-10 07:16:00|110.92|110.86|110.94|110.9|111|110.9|110.92|110.86|11953
1631258170000|2021-09-10 07:16:10|110.96|110.92|111|110.92|111.08|110.96|110.94|110.9|34601
1631258180000|2021-09-10 07:16:20|111.04|110.94|111.14|111.08|111.18|111.1|111.04|110.94|2000
1631258190000|2021-09-10 07:16:30|111.1|111.06|111.08|111.02|111.12|111.06|111.08|111.02|2192
1631258200000|2021-09-10 07:16:40|111.06||111.1||111.1||111.06||0
1631258250000|2021-09-10 07:17:30||111.04||111.04||111.04||111.04|577
1631258260000|2021-09-10 07:17:40|111.08|111.02|111.08|111.02|111.08|111.02|111.08|111.02|2853
1631258280000|2021-09-10 07:18:00|111.14|111.04|111.16|111.08|111.18|111.12|111.14|111.04|1710
1631258290000|2021-09-10 07:18:10|111.14|111.06|111.12|111.02|111.14|111.06|111.12|111.02|0
1631258300000|2021-09-10 07:18:20||111.04||111.02||111.04||111.02|0
1631258310000|2021-09-10 07:18:30|||||||||34
1631258320000|2021-09-10 07:18:40||111.04||111.02||111.04||111.02|34
1631258330000|2021-09-10 07:18:50|||||||||79
1631258340000|2021-09-10 07:19:00|111.1|111|111|110.94|111.12|111.02|110.96|110.82|12838
1631258350000|2021-09-10 07:19:10|110.98|110.9|110.96|110.88|110.98|110.9|110.92|110.86|2150
1631258360000|2021-09-10 07:19:20|111|110.92|111.04|110.94|111.04|110.94|110.96|110.92|366
1631258420000|2021-09-10 07:20:20|111.02|110.92|110.96|110.86|111.04|110.92|110.96|110.86|5392
1631258440000|2021-09-10 07:20:40|||||||||1802
1631258470000|2021-09-10 07:21:10|||||||||168
1631258480000|2021-09-10 07:21:20|110.98|110.88|111.02|110.96|111.02|110.96|110.98|110.88|3628
1631258500000|2021-09-10 07:21:40|||||||||34
1631258510000|2021-09-10 07:21:50|111|110.94|110.96|110.86|111|110.96|110.96|110.86|16237
1631258520000|2021-09-10 07:22:00||110.88||110.88||110.88||110.88|0
1631258530000|2021-09-10 07:22:10|111||111||111||111||0
1631258540000|2021-09-10 07:22:20|111.02|110.92|111|110.94|111.02|110.94|111|110.92|2293
1631258550000|2021-09-10 07:22:30|110.98|110.98|110.98|110.88|111|110.98|110.96|110.88|2171
1631258560000|2021-09-10 07:22:40||110.86||110.84||110.86||110.84|0
1631258570000|2021-09-10 07:22:50|110.96||110.9||110.96||110.9||0
1631258600000|2021-09-10 07:23:20|||||||||5801
1631258610000|2021-09-10 07:23:30|110.88|110.8|110.86|110.8|110.88|110.8|110.86|110.8|900
1631258640000|2021-09-10 07:24:00|110.88|110.82|110.94|110.88|110.94|110.88|110.88|110.82|7434
1631258650000|2021-09-10 07:24:10|110.96|110.9|111.04|110.94|111.04|110.94|110.96|110.9|22855
1631258720000|2021-09-10 07:25:20|111|110.92|110.9|110.82|111|110.92|110.84|110.8|12251
1631258730000|2021-09-10 07:25:30|110.92|110.84|111.04|110.94|111.04|110.94|110.92|110.84|2894
1631258750000|2021-09-10 07:25:50|111.06|110.96|111.04|110.98|111.08|110.98|111.04|110.96|30561
1631258790000|2021-09-10 07:26:30|111.02|110.96|111.08|111|111.08|111|111|110.94|8916
1631258800000|2021-09-10 07:26:40||111.02||111.02||111.02||111.02|0
1631258810000|2021-09-10 07:26:50|111.1|111.04|111.12|111.08|111.12|111.08|111.1|111.04|9984
1631258820000|2021-09-10 07:27:00|111.1|111.06|111.04|110.92|111.1|111.06|111.04|110.92|4691
1631258840000|2021-09-10 07:27:20||110.94||110.96||110.96||110.94|7
1631258850000|2021-09-10 07:27:30|111.06|110.98|111.06|111|111.06|111|111.06|110.98|673
1631258860000|2021-09-10 07:27:40|||||||||535
1631258870000|2021-09-10 07:27:50|111.08|111.02|111.12|111.06|111.12|111.06|111.08|111.02|3850
1631258880000|2021-09-10 07:28:00|111.14|111.08|111.12|111.06|111.14|111.08|111.12|111.04|841
1631258890000|2021-09-10 07:28:10|111.1|111.04|111.08|111.02|111.1|111.04|111.04|110.96|27325
1631258920000|2021-09-10 07:28:40|111.06|111|111.02|110.92|111.06|111|111.02|110.92|3106
1631258930000|2021-09-10 07:28:50|111|110.9|110.98|110.86|111|110.9|110.98|110.86|19
1631258950000|2021-09-10 07:29:10|111|110.88|111.04|110.94|111.06|110.94|111|110.88|14649
1631258960000|2021-09-10 07:29:20|111.02|110.92|111.02|110.9|111.02|110.94|111.02|110.9|0
1631258970000|2021-09-10 07:29:30|111||111.02||111.02||111||0
1631259000000|2021-09-10 07:30:00|111.04|110.92|111.12|111.02|111.12|111.02|111.02|110.92|16789
1631259010000|2021-09-10 07:30:10|111.1|111|111.08|111|111.1|111|111.08|111|4174
1631259020000|2021-09-10 07:30:20|111.04|111.02|110.98|110.9|111.06|111.02|110.98|110.9|15547
1631259030000|2021-09-10 07:30:30|110.96|110.88|110.98|110.9|110.98|110.9|110.96|110.88|2000
1631259060000|2021-09-10 07:31:00|||||||||9026
1631259070000|2021-09-10 07:31:10|110.96||110.96||110.96||110.96||308
1631259080000|2021-09-10 07:31:20|110.94|110.86|110.92|110.84|110.94|110.86|110.92|110.8|5306
1631259090000|2021-09-10 07:31:30|110.9|110.82|110.9|110.82|110.92|110.86|110.9|110.8|0
1631259100000|2021-09-10 07:31:40||110.84||110.84||110.84||110.84|0
1631259120000|2021-09-10 07:32:00|110.92|110.86|110.9|110.84|110.92|110.86|110.88|110.84|7842
1631259130000|2021-09-10 07:32:10|110.88|110.82|110.96|110.86|110.96|110.86|110.86|110.82|5633
1631259140000|2021-09-10 07:32:20||110.88||110.88||110.9||110.88|2666
1631259150000|2021-09-10 07:32:30|110.94|110.86|110.92|110.86|110.94|110.86|110.92|110.86|0
1631259170000|2021-09-10 07:32:50|110.94||110.94||110.94||110.94||0
1631259180000|2021-09-10 07:33:00|||||||||437
1631259190000|2021-09-10 07:33:10|110.98|110.88|110.94|110.88|110.98|110.88|110.94|110.88|79294
1631259200000|2021-09-10 07:33:20|110.96|110.9|110.96|110.88|110.98|110.9|110.96|110.88|0
1631259210000|2021-09-10 07:33:30|110.98|110.92|111.04|110.98|111.08|110.98|110.98|110.92|80959
1631259220000|2021-09-10 07:33:40|111.02|110.96|110.96|110.88|111.02|110.96|110.94|110.88|6762
1631259230000|2021-09-10 07:33:50|110.94|110.92|110.94|110.88|110.94|110.92|110.94|110.88|2000
1631259240000|2021-09-10 07:34:00|110.92|110.86|110.92|110.86|110.92|110.86|110.92|110.84|4187
1631259250000|2021-09-10 07:34:10|110.9|110.84|110.86|110.8|110.9|110.84|110.86|110.8|1412
1631259270000|2021-09-10 07:34:30|110.84|110.78|110.78|110.72|110.84|110.78|110.78|110.7|100
1631259280000|2021-09-10 07:34:40|110.8|110.74|110.82|110.72|110.82|110.76|110.8|110.72|9427
1631259300000|2021-09-10 07:35:00|110.8|110.74|110.82|110.74|110.82|110.74|110.8|110.74|2404
1631259310000|2021-09-10 07:35:10|110.8||110.8||110.8||110.8||0
1631259320000|2021-09-10 07:35:20|110.82|110.76|110.86|110.8|110.86|110.82|110.8|110.76|3665
1631259360000|2021-09-10 07:36:00|110.9|110.84|110.92|110.86|110.92|110.86|110.9|110.84|4911
1631259370000|2021-09-10 07:36:10|110.94||110.94||110.94||110.94||0
1631259380000|2021-09-10 07:36:20||110.88||110.88||110.88||110.88|902
1631259390000|2021-09-10 07:36:30||110.86||110.86||110.86||110.84|1800
1631259400000|2021-09-10 07:36:40|110.96||110.98||110.98||110.96||0
1631259410000|2021-09-10 07:36:50|||||||||4475
1631259420000|2021-09-10 07:37:00|110.96|110.88|110.98|110.86|110.98|110.9|110.96|110.86|5850
1631259430000|2021-09-10 07:37:10|110.96|110.88|110.92|110.84|110.96|110.9|110.9|110.84|4632
1631259440000|2021-09-10 07:37:20|110.9||110.9||110.9||110.9||913
1631259490000|2021-09-10 07:38:10|110.92|110.86|110.96|110.86|110.98|110.9|110.92|110.86|5936
1631259500000|2021-09-10 07:38:20|110.98|110.88|111.02|110.98|111.02|110.98|110.98|110.88|20603
1631259510000|2021-09-10 07:38:30|111.06||111.06||111.06||111.06||3188
1631259540000|2021-09-10 07:39:00|111.12|111|111.04|110.98|111.12|111.02|111.04|110.98|9171
1631259550000|2021-09-10 07:39:10|111.02|110.96|111|110.92|111.02|110.96|111|110.9|16789
1631259580000|2021-09-10 07:39:40|110.98|110.9|111.04|110.98|111.04|110.98|110.96|110.9|10645
1631259590000|2021-09-10 07:39:50|111.02|110.96|111.02|110.98|111.02|110.98|111.02|110.94|910
1631259600000|2021-09-10 07:40:00|111|110.94|111.02|110.92|111.02|110.98|110.96|110.9|9349
1631259610000|2021-09-10 07:40:10|111||111||111||111||5000
1631259660000|2021-09-10 07:41:00|||||||||9562
1631259680000|2021-09-10 07:41:20|111.02|110.94|111.02|110.96|111.02|110.96|111.02|110.94|2105
1631259690000|2021-09-10 07:41:30|111.04|110.98|111.06|111|111.08|111|111.04|110.98|1953
1631259700000|2021-09-10 07:41:40|111.08|111.02|111.08|110.96|111.16|111.08|111.08|110.96|13782
1631259710000|2021-09-10 07:41:50|111.06||111.04||111.06||111.04||0
1631259720000|2021-09-10 07:42:00|||||||||1845
1631259730000|2021-09-10 07:42:10||110.92||110.96||110.96||110.92|0
1631259740000|2021-09-10 07:42:20|111.06|110.98|111.08|111|111.08|111|111.06|110.98|3541
1631259750000|2021-09-10 07:42:30|111.1|111.02|111.08|111|111.16|111.08|111.08|111|6649
1631259760000|2021-09-10 07:42:40|111.06|110.98|111.04|110.94|111.06|110.98|111.04|110.92|14816
1631259770000|2021-09-10 07:42:50||110.96||110.94||110.96||110.94|0
1631259780000|2021-09-10 07:43:00||110.96||110.96||110.96||110.96|3631
1631259800000|2021-09-10 07:43:20|111.06|110.98|111.08|111.02|111.12|111.02|111.06|110.98|29101
1631259840000|2021-09-10 07:44:00|111.12||111.1||111.12||111.1||0
1631259850000|2021-09-10 07:44:10|111.08|111.04|111.06|110.96|111.12|111.04|111.06|110.96|7703
1631259870000|2021-09-10 07:44:30|111.04|110.94|111.02|110.94|111.04|110.94|111.02|110.94|0
1631259880000|2021-09-10 07:44:40|111.06|110.96|111.02|110.96|111.06|110.96|111.02|110.96|1844
1631259890000|2021-09-10 07:44:50|111|110.94|111|110.94|111.02|110.94|111|110.94|0
1631259900000|2021-09-10 07:45:00|111.02||111||111.02||111||0
1631259910000|2021-09-10 07:45:10|110.98|110.92|110.98|110.92|110.98|110.92|110.98|110.92|1235
1631259920000|2021-09-10 07:45:20|110.96|110.94|111.02|110.94|111.02|110.94|110.96|110.94|2069
1631259930000|2021-09-10 07:45:30|111||111.02||111.02||111||0
1631259960000|2021-09-10 07:46:00|||||||||451
1631259970000|2021-09-10 07:46:10|111.04|110.96|111.06|111|111.1|111.02|111.04|110.96|4996
1631260000000|2021-09-10 07:46:40|||||||||451
1631260020000|2021-09-10 07:47:00|111.04|111.02|111|110.94|111.04|111.02|111|110.94|15465
1631260040000|2021-09-10 07:47:20|111.02|110.96|111.02|110.98|111.02|110.98|111.02|110.96|1625
1631260050000|2021-09-10 07:47:30||110.96||110.94||110.96||110.94|0
1631260060000|2021-09-10 07:47:40|111||111||111||111||0
1631260070000|2021-09-10 07:47:50|111.02||111.02||111.02||111||0
1631260080000|2021-09-10 07:48:00|111.04|110.96|111.04|110.98|111.06|111|111.04|110.96|2253
1631260090000|2021-09-10 07:48:10|111.06||111.08||111.08||111.06||7
1631260140000|2021-09-10 07:49:00|111.1|111|111.14|111.06|111.14|111.06|111.1|111|3756
1631260150000|2021-09-10 07:49:10|111.12|111.08|111.04|110.98|111.12|111.08|111.04|110.98|6354
1631260170000|2021-09-10 07:49:30||110.96||110.96||110.96||110.96|0
1631260200000|2021-09-10 07:50:00|||||||||1852
1631260260000|2021-09-10 07:51:00|111.06|110.98|111.04|110.98|111.1|111.04|111.04|110.96|11945
1631260270000|2021-09-10 07:51:10||110.96||110.98||110.98||110.96|0
1631260280000|2021-09-10 07:51:20|111.02|110.96|111.02|110.98|111.02|110.98|111|110.96|19450
1631260290000|2021-09-10 07:51:30|||||||||889
1631260300000|2021-09-10 07:51:40|111|110.96|111|110.98|111|110.98|111|110.96|3408
1631260310000|2021-09-10 07:51:50||110.96||110.96||110.96||110.96|1203
1631260320000|2021-09-10 07:52:00||110.98||110.98||110.98||110.98|0
1631260330000|2021-09-10 07:52:10|110.98|110.96|110.98|110.96|110.98|110.96|110.98|110.96|918
1631260340000|2021-09-10 07:52:20|111||110.98||111||110.98||1500
1631260350000|2021-09-10 07:52:30|111.02|110.98|111|110.96|111.06|110.98|111|110.96|366
1631260360000|2021-09-10 07:52:40|111.04|110.98|111.04|110.98|111.04|110.98|111|110.96|3596
1631260370000|2021-09-10 07:52:50|111.06|111|111.06|110.98|111.06|111|111.06|110.98|0
1631260380000|2021-09-10 07:53:00|||||||||1000
1631260390000|2021-09-10 07:53:10|111.04|110.96|111|110.98|111.04|110.98|111|110.96|595
1631260400000|2021-09-10 07:53:20|111.02||111.04||111.04||111.02||6116
1631260420000|2021-09-10 07:53:40|111.02||111.02||111.02||111.02||0
1631260440000|2021-09-10 07:54:00|111|110.96|111|110.94|111|110.96|110.98|110.94|1969
1631260450000|2021-09-10 07:54:10|111.02|110.96|111|110.96|111.04|110.96|110.98|110.94|12568
1631260460000|2021-09-10 07:54:20|111.02||111.02||111.02||111.02||0
1631260470000|2021-09-10 07:54:30|111|110.98|111.04|110.98|111.04|111|111|110.98|4042
1631260480000|2021-09-10 07:54:40|111.06|111|111.06|111|111.06|111|111.06|111|0
1631260500000|2021-09-10 07:55:00|111.08|111.02|111.04|110.98|111.1|111.04|111.02|110.96|8349
1631260520000|2021-09-10 07:55:20|111.06|111|111.08|111|111.12|111.08|111.06|111|50661
1631260530000|2021-09-10 07:55:30|111.06|111.02|111.06|111|111.06|111.02|111.06|111|31805
1631260540000|2021-09-10 07:55:40|111.08||111.06||111.08||111.06||0
1631260560000|2021-09-10 07:56:00|111.1|111.04|111.06|111|111.12|111.06|111.06|111|2533
1631260580000|2021-09-10 07:56:20|111.04|110.98|111.06|110.98|111.06|111.02|111.02|110.96|12305
1631260600000|2021-09-10 07:56:40|||||||||4308
1631260610000|2021-09-10 07:56:50||111||111||111.02||111|9413
1631260620000|2021-09-10 07:57:00|111.1|111.02|111.1|111.06|111.18|111.12|111.1|111|11893
1631260640000|2021-09-10 07:57:20|111.08|111.04|111.04|110.98|111.08|111.04|111.04|110.98|6053
1631260650000|2021-09-10 07:57:30|111.02|111|111.1|111.06|111.1|111.06|111.02|111|1371
1631260660000|2021-09-10 07:57:40|||||||||1500
1631260670000|2021-09-10 07:57:50|111.08|111.04|111.06|111|111.08|111.04|111.06|111|1538
1631260680000|2021-09-10 07:58:00|111.08|111.02|111.08|111|111.08|111.02|111.06|111|0
1631260690000|2021-09-10 07:58:10|111.06|111.02|111.04|111|111.06|111.02|111.04|110.98|1300
1631260700000|2021-09-10 07:58:20|111.02|110.98|111.06|111|111.06|111|111.02|110.98|362
1631260710000|2021-09-10 07:58:30|111.04|110.98|111.04|111|111.04|111.02|111.04|110.98|0
1631260720000|2021-09-10 07:58:40|111.02|110.98|111|110.94|111.02|110.98|110.98|110.94|3343
1631260740000|2021-09-10 07:59:00|111.02|110.96|111.04|110.98|111.04|111|111|110.96|2111
1631260750000|2021-09-10 07:59:10|111.06|111|111.04|110.98|111.06|111|111.04|110.98|0
1631260760000|2021-09-10 07:59:20|111.02|110.96|111.04|110.96|111.04|110.96|111.02|110.96|0
1631260780000|2021-09-10 07:59:40||110.98||110.98||110.98||110.98|0
1631260790000|2021-09-10 07:59:50|111.02||111.02||111.02||111.02||0
1631260800000|2021-09-10 08:00:00|111.04||111.02||111.04||111.02||0
1631260810000|2021-09-10 08:00:10|111.04||111||111.04||111||1
1631260820000|2021-09-10 08:00:20|110.98|110.94|110.98|110.94|111|110.94|110.98|110.94|154
1631260830000|2021-09-10 08:00:30|111|110.96|110.98|110.9|111|110.96|110.96|110.9|5493
1631260840000|2021-09-10 08:00:40||110.92||110.9||110.92||110.9|0
1631260870000|2021-09-10 08:01:10||110.92||110.92||110.92||110.92|0
1631260890000|2021-09-10 08:01:30||110.94||110.94||110.94||110.94|0
1631260900000|2021-09-10 08:01:40|110.96|110.92|111|110.96|111|110.96|110.96|110.92|12166
1631260920000|2021-09-10 08:02:00|110.98|110.94|110.98|110.94|110.98|110.94|110.96|110.92|20936
1631260930000|2021-09-10 08:02:10|110.96|110.9|110.96|110.92|110.96|110.92|110.92|110.88|6852
1631260940000|2021-09-10 08:02:20|110.94||110.94||110.94||110.94||0
1631260960000|2021-09-10 08:02:40|110.96||110.96||110.96||110.96||0
1631261010000|2021-09-10 08:03:30|110.94|110.94|111|110.96|111.02|110.96|110.94|110.94|6589
1631261020000|2021-09-10 08:03:40|110.98|110.94|110.98|110.92|110.98|110.96|110.96|110.92|7646
1631261040000|2021-09-10 08:04:00|111||110.98||111||110.98||0
1631261050000|2021-09-10 08:04:10|111||110.98||111||110.98||1000
1631261070000|2021-09-10 08:04:30|||||||||6301
1631261110000|2021-09-10 08:05:10|110.96||111||111||110.96||2000
1631261120000|2021-09-10 08:05:20|110.98||111||111||110.96||0
1631261130000|2021-09-10 08:05:30|110.98||110.98||110.98||110.96||5000
1631261140000|2021-09-10 08:05:40|111|110.94|111.04|111|111.1|111.04|111|110.94|5956
1631261150000|2021-09-10 08:05:50|111.02|110.98|111|110.94|111.02|110.98|111|110.94|3809
1631261160000|2021-09-10 08:06:00|110.98||110.98||110.98||110.98||0
1631261190000|2021-09-10 08:06:30|111.02|110.96|111.04|111|111.06|111|111.02|110.96|2253
1631261200000|2021-09-10 08:06:40|111.06|111.02|111.04|111|111.08|111.02|111.04|111|4605
1631261220000|2021-09-10 08:07:00|111.06||111.08||111.08||111.06||0
1631261230000|2021-09-10 08:07:10|111.04||111.04||111.04||111.04||0
1631261250000|2021-09-10 08:07:30|111.06||111.04||111.06||111.04||251
1631261260000|2021-09-10 08:07:40|111.06||111.04||111.06||111.04||0
1631261270000|2021-09-10 08:07:50|||||||||79
1631261280000|2021-09-10 08:08:00|111.06|111.02|111.04|111|111.06|111.02|111.04|111|5
1631261300000|2021-09-10 08:08:20|111.06|111.02|111.06|111|111.06|111.04|111.04|111|3616
1631261310000|2021-09-10 08:08:30|111.08|111.02|111.04|111|111.08|111.04|111.04|111|7207
1631261330000|2021-09-10 08:08:50|111.02|110.98|111|110.94|111.02|110.98|111|110.94|3325
1631261340000|2021-09-10 08:09:00|110.98|110.92|110.98|110.92|110.98|110.92|110.98|110.92|0
1631261350000|2021-09-10 08:09:10||110.94||110.94||110.94||110.92|1875
1631261370000|2021-09-10 08:09:30|110.96|110.92|110.9|110.88|110.96|110.92|110.9|110.88|1234
1631261380000|2021-09-10 08:09:40|110.94||110.94||110.94||110.94||907
1631261400000|2021-09-10 08:10:00|110.92|110.86|110.92|110.86|110.92|110.86|110.9|110.86|1700
1631261410000|2021-09-10 08:10:10|110.9|110.84|110.86|110.8|110.9|110.84|110.86|110.78|1312
1631261420000|2021-09-10 08:10:20|110.88|110.82|110.9|110.84|110.9|110.86|110.88|110.8|19567
1631261430000|2021-09-10 08:10:30||110.86||110.86||110.86||110.86|0
1631261440000|2021-09-10 08:10:40||110.88||110.88||110.88||110.88|0
1631261450000|2021-09-10 08:10:50|110.88|110.86|110.9|110.84|110.9|110.88|110.88|110.84|4789
1631261460000|2021-09-10 08:11:00|110.92|110.86|110.98|110.92|110.98|110.92|110.92|110.86|2783
1631261470000|2021-09-10 08:11:10||110.94||110.92||110.94||110.92|0
1631261480000|2021-09-10 08:11:20|110.96|110.9|110.98|110.92|110.98|110.92|110.94|110.88|1448
1631261520000|2021-09-10 08:12:00|111|110.94|111.02|110.96|111.02|110.96|111|110.94|230
1631261530000|2021-09-10 08:12:10|111.04|110.98|111.06|111|111.06|111|111.04|110.98|0
1631261540000|2021-09-10 08:12:20|111.04|110.98|111|110.94|111.04|110.98|110.98|110.94|7558
1631261560000|2021-09-10 08:12:40|110.98|110.92|111|110.92|111|110.94|110.96|110.92|1319
1631261570000|2021-09-10 08:12:50|110.98||110.98||110.98||110.98||0
1631261580000|2021-09-10 08:13:00|110.96|110.9|110.94|110.88|110.96|110.9|110.92|110.88|2751
1631261590000|2021-09-10 08:13:10||110.9||110.9||110.9||110.9|0
1631261600000|2021-09-10 08:13:20|110.92|110.88|110.94|110.88|110.94|110.88|110.92|110.86|1501
1631261610000|2021-09-10 08:13:30|110.92|110.9|110.92|110.86|110.92|110.9|110.92|110.86|1130
1631261620000|2021-09-10 08:13:40||110.88||110.88||110.88||110.88|0
1631261630000|2021-09-10 08:13:50|110.94||110.92||110.94||110.92||0
1631261640000|2021-09-10 08:14:00|110.94|110.9|110.98|110.92|110.98|110.94|110.94|110.9|1990
1631261650000|2021-09-10 08:14:10|111|110.94|111|110.94|111|110.94|111|110.94|641
1631261670000|2021-09-10 08:14:30|111.02||111.02||111.02||111.02||0
1631261690000|2021-09-10 08:14:50|111.04|110.96|111.06|111|111.06|111|111.04|110.96|0
1631261700000|2021-09-10 08:15:00|111.04|111.02|111.04|111|111.06|111.02|111.02|111|2000
1631261720000|2021-09-10 08:15:20|111.06||111.06||111.06||111.04||0
1631261730000|2021-09-10 08:15:30|111.04||111.06||111.06||111.04||0
1631261750000|2021-09-10 08:15:50||111.02||111||111.02||111|7000
1631261760000|2021-09-10 08:16:00|111.08|111.02|111.1|111.06|111.1|111.06|111.08|111|3139
1631261770000|2021-09-10 08:16:10|111.12|111.08|111.12|111.08|111.14|111.08|111.08|111.06|11025
1631261780000|2021-09-10 08:16:20|111.14|111.1|111.16|111.08|111.2|111.14|111.14|111.08|5616
1631261790000|2021-09-10 08:16:30|111.14||111.14||111.14||111.14||0
1631261830000|2021-09-10 08:17:10|111.16|111.1|111.26|111.2|111.26|111.2|111.16|111.1|4565
1631261840000|2021-09-10 08:17:20|111.24|111.18|111.24|111.2|111.24|111.2|111.24|111.18|0
1631261850000|2021-09-10 08:17:30|111.22|111.18|111.26|111.22|111.26|111.22|111.22|111.18|11212
1631261860000|2021-09-10 08:17:40|111.28|111.24|111.32|111.3|111.32|111.3|111.28|111.24|34192
1631261870000|2021-09-10 08:17:50|111.3|111.28|111.28|111.24|111.32|111.3|111.28|111.24|5636
1631261880000|2021-09-10 08:18:00|111.3|111.26|111.32|111.24|111.34|111.26|111.28|111.24|2608
1631261890000|2021-09-10 08:18:10|111.3||111.3||111.3||111.3||0
1631261900000|2021-09-10 08:18:20|111.32||111.32||111.32||111.3||0
1631261930000|2021-09-10 08:18:50|111.34|111.28|111.32|111.28|111.34|111.28|111.32|111.28|0
1631261940000|2021-09-10 08:19:00|111.34||111.32||111.36||111.32||0
1631261950000|2021-09-10 08:19:10|111.34|111.26|111.32|111.26|111.34|111.28|111.3|111.24|4752
1631261960000|2021-09-10 08:19:20|111.3|111.28|111.32|111.28|111.32|111.28|111.3|111.26|3959
1631261970000|2021-09-10 08:19:30|111.34|111.3|111.4|111.32|111.42|111.36|111.34|111.3|5025
1631261990000|2021-09-10 08:19:50||111.34||111.34||111.36||111.34|0
1631262000000|2021-09-10 08:20:00||111.32||111.34||111.34||111.32|0
1631262010000|2021-09-10 08:20:10|111.42|111.36|111.48|111.4|111.5|111.4|111.42|111.36|30897
1631262030000|2021-09-10 08:20:30|111.46|111.42|111.48|111.4|111.48|111.44|111.46|111.4|3825
1631262040000|2021-09-10 08:20:40|111.46|111.38|111.42|111.38|111.46|111.38|111.42|111.36|3543
1631262050000|2021-09-10 08:20:50|||||||||2855
1631262060000|2021-09-10 08:21:00|111.44|111.4|111.48|111.44|111.48|111.44|111.44|111.4|688
1631262070000|2021-09-10 08:21:10|111.46|111.42|111.44|111.38|111.46|111.42|111.44|111.38|7498
1631262080000|2021-09-10 08:21:20|111.46|111.4|111.46|111.4|111.48|111.4|111.46|111.4|0
1631262090000|2021-09-10 08:21:30|111.48||111.46||111.48||111.46||0
1631262100000|2021-09-10 08:21:40|111.48||111.46||111.48||111.46||0
1631262120000|2021-09-10 08:22:00|111.48|111.42|111.5|111.44|111.5|111.44|111.48|111.42|4125
1631262130000|2021-09-10 08:22:10|111.52|111.46|111.54|111.48|111.58|111.48|111.52|111.46|3582
1631262140000|2021-09-10 08:22:20|||||||||4450
1631262150000|2021-09-10 08:22:30|111.52|111.46|111.54|111.48|111.54|111.52|111.5|111.46|16577
1631262160000|2021-09-10 08:22:40||111.5||111.5||111.5||111.5|0
1631262170000|2021-09-10 08:22:50|111.52|111.48|111.52|111.46|111.54|111.48|111.5|111.46|2080
1631262180000|2021-09-10 08:23:00|111.54|111.48|111.52|111.48|111.54|111.48|111.52|111.46|62
1631262210000|2021-09-10 08:23:30|111.5|111.46|111.48|111.4|111.5|111.46|111.46|111.4|7490
1631262220000|2021-09-10 08:23:40|111.46|111.42|111.46|111.4|111.46|111.42|111.46|111.4|0
1631262230000|2021-09-10 08:23:50|111.48|111.42|111.48|111.42|111.48|111.42|111.48|111.4|0
1631262240000|2021-09-10 08:24:00|111.46|111.44|111.48|111.42|111.48|111.44|111.46|111.42|0
1631262250000|2021-09-10 08:24:10|111.46||111.46||111.46||111.46||0
1631262260000|2021-09-10 08:24:20|111.48||111.48||111.48||111.48||0
1631262280000|2021-09-10 08:24:40|111.46|111.4|111.42|111.38|111.46|111.4|111.42|111.38|6582
1631262290000|2021-09-10 08:24:50|111.44|111.4|111.42|111.38|111.44|111.4|111.42|111.38|5484
1631262300000|2021-09-10 08:25:00|111.4||111.42||111.42||111.4||361
1631262340000|2021-09-10 08:25:40|||||||||592
1631262350000|2021-09-10 08:25:50|111.4|111.36|111.4|111.36|111.4|111.36|111.4|111.36|2038
1631262360000|2021-09-10 08:26:00|111.42|111.38|111.48|111.44|111.48|111.44|111.42|111.38|13633
1631262380000|2021-09-10 08:26:20|111.46|111.42|111.44|111.4|111.46|111.42|111.44|111.4|10598
1631262390000|2021-09-10 08:26:30|111.42|111.36|111.4|111.36|111.42|111.36|111.4|111.34|33
1631262400000|2021-09-10 08:26:40|111.42|111.38|111.44|111.4|111.46|111.4|111.42|111.38|4110
1631262410000|2021-09-10 08:26:50|111.46||111.44||111.46||111.44||8524
1631262450000|2021-09-10 08:27:30|111.42|111.36|111.42|111.36|111.42|111.4|111.4|111.36|6429
1631262460000|2021-09-10 08:27:40|111.4||111.4||111.4||111.4||0
1631262480000|2021-09-10 08:28:00|111.38|111.34|111.38|111.34|111.38|111.34|111.36|111.34|0
1631262490000|2021-09-10 08:28:10|111.36|111.32|111.32|111.26|111.36|111.32|111.32|111.24|2017
1631262500000|2021-09-10 08:28:20|111.3||111.3||111.3||111.3||0
1631262510000|2021-09-10 08:28:30|111.28|111.24|111.28|111.24|111.28|111.24|111.28|111.24|9
1631262530000|2021-09-10 08:28:50|||||||||15742
1631262540000|2021-09-10 08:29:00|||||||||500
1631262560000|2021-09-10 08:29:20|111.26||111.28||111.28||111.26||18
1631262570000|2021-09-10 08:29:30|111.3|111.26|111.3|111.26|111.3|111.26|111.3|111.26|2403
1631262590000|2021-09-10 08:29:50|111.32|111.28|111.3|111.26|111.34|111.3|111.3|111.24|4230
1631262600000|2021-09-10 08:30:00|||||||||716
1631262610000|2021-09-10 08:30:10|111.32|111.28|111.32|111.26|111.36|111.3|111.32|111.26|2936
1631262620000|2021-09-10 08:30:20|111.34|111.28|111.36|111.32|111.38|111.32|111.34|111.28|842
1631262640000|2021-09-10 08:30:40|111.38|111.34|111.38|111.34|111.38|111.34|111.38|111.34|6259
1631262650000|2021-09-10 08:30:50|111.36|111.32|111.36|111.32|111.36|111.34|111.36|111.32|5136
1631262660000|2021-09-10 08:31:00|111.38|111.3|111.28|111.22|111.38|111.3|111.26|111.2|3627
1631262670000|2021-09-10 08:31:10|111.3||111.28||111.32||111.28||0
1631262680000|2021-09-10 08:31:20|111.3|111.24|111.32|111.24|111.32|111.26|111.28|111.24|1552
1631262690000|2021-09-10 08:31:30|111.3|111.22|111.28|111.22|111.3|111.22|111.28|111.22|0
1631262710000|2021-09-10 08:31:50||111.24||111.24||111.24||111.24|0
1631262720000|2021-09-10 08:32:00|111.3||111.3||111.3||111.3||0
1631262730000|2021-09-10 08:32:10||111.26||111.26||111.26||111.26|0
1631262740000|2021-09-10 08:32:20|111.32|111.28|111.36|111.3|111.36|111.3|111.32|111.26|4784
1631262750000|2021-09-10 08:32:30||111.32||111.3||111.32||111.3|700
1631262760000|2021-09-10 08:32:40|111.34|111.32|111.3|111.24|111.34|111.32|111.3|111.24|0
1631262780000|2021-09-10 08:33:00|111.32|111.26|111.32|111.28|111.36|111.3|111.32|111.26|2773
1631262800000|2021-09-10 08:33:20||111.26||111.26||111.26||111.26|0
1631262810000|2021-09-10 08:33:30|111.3||111.3||111.3||111.3||1788
1631262840000|2021-09-10 08:34:00|111.32|111.28|111.3|111.26|111.32|111.28|111.28|111.26|2861
1631262850000|2021-09-10 08:34:10|111.28|111.24|111.3|111.26|111.3|111.26|111.28|111.24|0
1631262910000|2021-09-10 08:35:10|111.28|111.24|111.34|111.32|111.36|111.32|111.28|111.24|14774
1631262930000|2021-09-10 08:35:30|111.36|111.34|111.42|111.38|111.42|111.38|111.36|111.32|29662
1631262950000|2021-09-10 08:35:50|111.44|111.4|111.44|111.4|111.44|111.4|111.44|111.4|100
1631262980000|2021-09-10 08:36:20|111.42|111.38|111.42|111.38|111.44|111.38|111.42|111.38|6957
1631262990000|2021-09-10 08:36:30|111.44||111.42||111.44||111.42||0
1631263000000|2021-09-10 08:36:40|111.44||111.42||111.44||111.42||0
1631263010000|2021-09-10 08:36:50|111.4|111.36|111.38|111.34|111.4|111.36|111.38|111.32|3308
1631263020000|2021-09-10 08:37:00|111.4|111.36|111.44|111.42|111.48|111.44|111.38|111.36|19278
1631263030000|2021-09-10 08:37:10|111.42|111.4|111.44|111.36|111.44|111.4|111.42|111.36|1213
1631263050000|2021-09-10 08:37:30|111.46|111.38|111.48|111.44|111.48|111.44|111.46|111.38|5124
1631263070000|2021-09-10 08:37:50|111.46|111.4|111.44|111.4|111.46|111.4|111.44|111.4|5334
1631263080000|2021-09-10 08:38:00|111.46|111.42|111.48|111.44|111.48|111.44|111.46|111.4|1606
1631263090000|2021-09-10 08:38:10|111.5|111.46|111.5|111.46|111.5|111.46|111.5|111.46|4518
1631263110000|2021-09-10 08:38:30|111.48|111.44|111.5|111.46|111.5|111.46|111.48|111.42|2805
1631263120000|2021-09-10 08:38:40|111.48||111.48||111.48||111.48||0
1631263130000|2021-09-10 08:38:50|111.5|111.44|111.46|111.42|111.5|111.44|111.46|111.42|198
1631263160000|2021-09-10 08:39:20|111.48|111.44|111.5|111.44|111.5|111.46|111.46|111.44|820
1631263180000|2021-09-10 08:39:40|111.48||111.48||111.48||111.48||65
1631263190000|2021-09-10 08:39:50|111.46|111.42|111.46|111.42|111.46|111.42|111.46|111.42|3725
1631263210000|2021-09-10 08:40:10|111.48|111.44|111.5|111.46|111.5|111.46|111.48|111.44|413
1631263220000|2021-09-10 08:40:20|111.48||111.5||111.5||111.48||0
1631263230000|2021-09-10 08:40:30|||||||||435
1631263240000|2021-09-10 08:40:40|111.48|111.44|111.46|111.42|111.5|111.44|111.46|111.42|153
1631263250000|2021-09-10 08:40:50|111.44||111.46||111.46||111.44||2679
1631263260000|2021-09-10 08:41:00|||||||||1043
1631263280000|2021-09-10 08:41:20|111.44||111.44||111.44||111.44||1615
1631263290000|2021-09-10 08:41:30|111.42|111.38|111.38|111.32|111.44|111.4|111.34|111.28|8976
1631263300000|2021-09-10 08:41:40|111.36|111.3|111.34|111.3|111.36|111.3|111.34|111.3|900
1631263310000|2021-09-10 08:41:50|111.32|111.26|111.32|111.28|111.36|111.3|111.3|111.24|9332
1631263320000|2021-09-10 08:42:00|111.34|111.3|111.36|111.3|111.36|111.32|111.34|111.28|957
1631263330000|2021-09-10 08:42:10||111.32||111.32||111.32||111.32|0
1631263340000|2021-09-10 08:42:20|111.34|111.3|111.32|111.26|111.34|111.3|111.32|111.26|6217
1631263350000|2021-09-10 08:42:30|111.3|111.24|111.26|111.2|111.3|111.24|111.24|111.18|906
1631263380000|2021-09-10 08:43:00|||||||||4580
1631263410000|2021-09-10 08:43:30|111.24|111.18|111.24|111.2|111.26|111.2|111.24|111.18|0
1631263430000|2021-09-10 08:43:50|111.26|111.22|111.3|111.26|111.3|111.26|111.26|111.22|13022
1631263470000|2021-09-10 08:44:30|111.28|111.24|111.3|111.26|111.32|111.26|111.26|111.22|3506
1631263500000|2021-09-10 08:45:00|111.32|111.28|111.34|111.3|111.34|111.3|111.32|111.28|5619
1631263520000|2021-09-10 08:45:20|111.32|111.28|111.3|111.28|111.32|111.28|111.3|111.28|415
1631263530000|2021-09-10 08:45:30|111.28|111.24|111.28|111.22|111.3|111.28|111.28|111.22|2091
1631263540000|2021-09-10 08:45:40|111.26||111.26||111.26||111.26||0
1631263550000|2021-09-10 08:45:50|111.28|111.24|111.26|111.24|111.28|111.24|111.26|111.22|350
1631263560000|2021-09-10 08:46:00|111.24|111.22|111.24|111.2|111.24|111.22|111.22|111.16|4221
1631263570000|2021-09-10 08:46:10||111.18||111.18||111.18||111.18|160
1631263580000|2021-09-10 08:46:20||111.2||111.2||111.2||111.2|0
1631263590000|2021-09-10 08:46:30||111.18||111.2||111.2||111.18|415
1631263620000|2021-09-10 08:47:00|111.26|111.22|111.22|111.2|111.26|111.24|111.22|111.2|5238
1631263650000|2021-09-10 08:47:30|111.2|111.18|111.22|111.16|111.22|111.18|111.16|111.1|5112
1631263670000|2021-09-10 08:47:50|||||||||270
1631263760000|2021-09-10 08:49:20|111.24|111.18|111.24|111.2|111.26|111.22|111.24|111.18|13029
1631263880000|2021-09-10 08:51:20|111.22|111.18|111.26|111.24|111.26|111.24|111.2|111.18|15133
1631263890000|2021-09-10 08:51:30||111.22||111.22||111.22||111.2|0
1631263900000|2021-09-10 08:51:40|111.28|111.2|111.22|111.2|111.28|111.22|111.22|111.2|9382
1631263920000|2021-09-10 08:52:00|111.24|111.22|111.26|111.22|111.26|111.22|111.24|111.2|5
1631263940000|2021-09-10 08:52:20|111.28|111.24|111.3|111.24|111.32|111.28|111.28|111.22|4236
1631263950000|2021-09-10 08:52:30|111.28|111.26|111.24|111.18|111.28|111.26|111.24|111.16|7456
1631263960000|2021-09-10 08:52:40||111.2||111.2||111.2||111.2|5
1631263990000|2021-09-10 08:53:10|111.22|111.18|111.2|111.16|111.22|111.18|111.2|111.16|2691
1631264000000|2021-09-10 08:53:20|111.22|111.18|111.24|111.18|111.24|111.2|111.22|111.18|2098
1631264040000|2021-09-10 08:54:00|||||||||497
1631264060000|2021-09-10 08:54:20|111.22||111.24||111.24||111.22||0
1631264070000|2021-09-10 08:54:30|111.22|111.16|111.22|111.18|111.24|111.18|111.22|111.16|0
1631264080000|2021-09-10 08:54:40||111.16||111.18||111.18||111.16|0
1631264100000|2021-09-10 08:55:00|111.24|111.2|111.24|111.2|111.24|111.2|111.24|111.2|1920
1631264120000|2021-09-10 08:55:20|111.26|111.22|111.26|111.24|111.26|111.24|111.26|111.22|5541
1631264130000|2021-09-10 08:55:30|111.28|111.22|111.32|111.26|111.34|111.26|111.28|111.22|4112
1631264150000|2021-09-10 08:55:50|111.3|111.24|111.3|111.24|111.3|111.26|111.3|111.24|0
1631264160000|2021-09-10 08:56:00|||||||||100
1631264200000|2021-09-10 08:56:40|111.32|111.26|111.3|111.28|111.32|111.28|111.28|111.24|2961
1631264220000|2021-09-10 08:57:00|111.28|111.26|111.22|111.18|111.28|111.26|111.22|111.18|6874
1631264250000|2021-09-10 08:57:30|111.24|111.2|111.28|111.24|111.28|111.24|111.24|111.2|11753
1631264260000|2021-09-10 08:57:40||111.22||111.22||111.22||111.2|2232
1631264270000|2021-09-10 08:57:50|||||||||79
1631264280000|2021-09-10 08:58:00||111.24||111.24||111.24||111.22|0
1631264290000|2021-09-10 08:58:10|111.3|111.26|111.3|111.26|111.3|111.26|111.28|111.26|354
1631264300000|2021-09-10 08:58:20|111.28|111.24|111.28|111.24|111.28|111.24|111.28|111.24|0
1631264310000|2021-09-10 08:58:30|||||||||3802
1631264330000|2021-09-10 08:58:50|111.3|111.26|111.28|111.24|111.3|111.28|111.28|111.24|7290
1631264370000|2021-09-10 08:59:30|||||||||85
1631264380000|2021-09-10 08:59:40|111.3|111.26|111.3|111.26|111.3|111.26|111.3|111.26|2065
1631264450000|2021-09-10 09:00:50|111.28|111.28|111.26|111.24|111.3|111.28|111.26|111.24|2247
1631264460000|2021-09-10 09:01:00|111.28|111.26|111.22|111.18|111.3|111.26|111.22|111.18|5806
1631264470000|2021-09-10 09:01:10|111.24|111.2|111.26|111.2|111.26|111.22|111.24|111.2|1290
1631264480000|2021-09-10 09:01:20||111.22||111.2||111.22||111.2|0
1631264490000|2021-09-10 09:01:30||111.22||111.22||111.22||111.22|1733
1631264500000|2021-09-10 09:01:40||111.2||111.2||111.2||111.2|0
1631264510000|2021-09-10 09:01:50||111.22||111.22||111.22||111.22|0
1631264540000|2021-09-10 09:02:20|111.28|111.24|111.3|111.26|111.32|111.26|111.28|111.24|3721
1631264550000|2021-09-10 09:02:30|||||||||58
1631264580000|2021-09-10 09:03:00|111.28|111.24|111.26|111.22|111.28|111.24|111.26|111.22|2015
1631264690000|2021-09-10 09:04:50|111.24|111.2|111.24|111.18|111.24|111.2|111.22|111.18|2853
1631264730000|2021-09-10 09:05:30|111.22|111.2|111.16|111.12|111.22|111.2|111.16|111.1|36513
1631264740000|2021-09-10 09:05:40|111.14|111.1|111.14|111.12|111.14|111.12|111.14|111.08|0
1631264750000|2021-09-10 09:05:50|111.16||111.16||111.16||111.16||0
1631264760000|2021-09-10 09:06:00|111.14|111.1|111.1|111.04|111.14|111.1|111.08|111.02|4370
1631264770000|2021-09-10 09:06:10|111.08||111.1||111.1||111.08||0
1631264790000|2021-09-10 09:06:30|111.08|111.02|111.08|111.02|111.08|111.04|111.08|111.02|0
1631264800000|2021-09-10 09:06:40|111.06|111|111.06|111.02|111.06|111.02|111.06|111|0
1631264810000|2021-09-10 09:06:50||111||111.02||111.02||111|0
1631264820000|2021-09-10 09:07:00|111.08|111.04|111.1|111.08|111.12|111.1|111.08|111.02|9732
1631264850000|2021-09-10 09:07:30|111.08|111.04|111.08|111.04|111.08|111.04|111.08|111.04|173
1631264860000|2021-09-10 09:07:40|111.06|111.02|111.04|110.98|111.06|111.02|111.02|110.96|2667
1631264900000|2021-09-10 09:08:20|111.06|111|111.08|111.02|111.08|111.02|111.06|111|200
1631264920000|2021-09-10 09:08:40|111.06|111|111.02|110.98|111.06|111|111|110.94|14041
1631264930000|2021-09-10 09:08:50||110.96||110.96||110.96||110.96|0
1631264960000|2021-09-10 09:09:20|111||111.02||111.02||111||1530
1631264970000|2021-09-10 09:09:30|111||111.02||111.02||111||0
1631264980000|2021-09-10 09:09:40|111|110.94|110.98|110.96|111|110.96|110.98|110.94|0
1631264990000|2021-09-10 09:09:50|110.96|110.94|110.96|110.92|110.98|110.94|110.94|110.92|3026
1631265000000|2021-09-10 09:10:00|110.98|110.94|111|110.96|111|110.96|110.98|110.94|6152
1631265050000|2021-09-10 09:10:50||110.94||110.94||110.94||110.94|0
1631265060000|2021-09-10 09:11:00||110.96||110.94||110.96||110.94|0
1631265070000|2021-09-10 09:11:10|110.98|110.96|110.98|110.92|110.98|110.96|110.94|110.9|6654
1631265080000|2021-09-10 09:11:20|110.96|110.9|110.94|110.9|110.96|110.92|110.92|110.9|165
1631265100000|2021-09-10 09:11:40|110.92|110.88|110.94|110.86|110.94|110.88|110.9|110.84|895
1631265110000|2021-09-10 09:11:50|110.92||110.9||110.92||110.9||31
1631265120000|2021-09-10 09:12:00|110.92|110.88|110.98|110.94|110.98|110.94|110.92|110.88|5922
1631265130000|2021-09-10 09:12:10|111|110.96|111|110.96|111|110.96|111|110.96|0
1631265170000|2021-09-10 09:12:50||110.94||110.94||110.94||110.94|0
1631265180000|2021-09-10 09:13:00|110.98|110.96|110.96|110.94|110.98|110.96|110.96|110.9|5282
1631265200000|2021-09-10 09:13:20|110.94|110.9|110.92|110.88|110.94|110.9|110.9|110.84|9463
1631265210000|2021-09-10 09:13:30||110.86||110.86||110.86||110.86|0
1631265230000|2021-09-10 09:13:50|110.94|110.88|110.94|110.92|110.94|110.92|110.94|110.88|4451
1631265250000|2021-09-10 09:14:10|110.92|110.9|110.92|110.88|110.92|110.9|110.92|110.86|1647
1631265270000|2021-09-10 09:14:30|110.94||110.92||110.94||110.92||0
1631265280000|2021-09-10 09:14:40|110.9|110.86|110.88|110.82|110.9|110.86|110.88|110.8|11964
1631265300000|2021-09-10 09:15:00|110.9|110.84|110.88|110.84|110.9|110.84|110.88|110.82|0
1631265310000|2021-09-10 09:15:10|110.86||110.86||110.86||110.86||0
1631265320000|2021-09-10 09:15:20|110.88|110.82|110.88|110.82|110.88|110.82|110.88|110.8|4
1631265360000|2021-09-10 09:16:00||110.84||110.82||110.84||110.82|511
1631265370000|2021-09-10 09:16:10||110.84||110.82||110.84||110.82|0
1631265380000|2021-09-10 09:16:20|110.9|110.84|110.88|110.82|110.9|110.86|110.84|110.82|14703
1631265410000|2021-09-10 09:16:50|110.86|110.8|110.84|110.78|110.86|110.8|110.8|110.78|8210
1631265420000|2021-09-10 09:17:00|||||||||6268
1631265430000|2021-09-10 09:17:10|110.86|110.8|110.86|110.82|110.86|110.82|110.84|110.8|895
1631265440000|2021-09-10 09:17:20|110.84|110.8|110.84|110.8|110.86|110.8|110.84|110.8|2298
1631265450000|2021-09-10 09:17:30|||||||||462
1631265470000|2021-09-10 09:17:50|110.82|110.82|110.78|110.72|110.82|110.82|110.76|110.7|15463
1631265520000|2021-09-10 09:18:40|110.8|110.74|110.82|110.76|110.82|110.78|110.8|110.74|2386
1631265570000|2021-09-10 09:19:30||110.78||110.78||110.78||110.78|0
1631265580000|2021-09-10 09:19:40|110.8|110.76|110.82|110.76|110.82|110.78|110.8|110.76|5475
1631265600000|2021-09-10 09:20:00|110.8|110.74|110.74|110.7|110.8|110.74|110.74|110.7|5516
1631265630000|2021-09-10 09:20:30|110.76||110.76||110.76||110.76||3087
1631265640000|2021-09-10 09:20:40|110.74|110.72|110.72|110.66|110.74|110.72|110.7|110.62|874
1631265650000|2021-09-10 09:20:50|110.74|110.68|110.76|110.72|110.76|110.72|110.74|110.68|12473
1631265670000|2021-09-10 09:21:10|110.74|110.7|110.72|110.68|110.74|110.7|110.72|110.66|9516
1631265720000|2021-09-10 09:22:00|110.74|110.7|110.76|110.7|110.76|110.72|110.74|110.7|16854
1631265730000|2021-09-10 09:22:10|110.74||110.74||110.74||110.74||0
1631265740000|2021-09-10 09:22:20|110.76|110.72|110.76|110.72|110.76|110.72|110.76|110.7|8496
1631265750000|2021-09-10 09:22:30|110.78|110.74|110.8|110.74|110.8|110.74|110.78|110.72|7188
1631265760000|2021-09-10 09:22:40||110.76||110.76||110.76||110.76|0
1631265770000|2021-09-10 09:22:50|110.82|110.74|110.82|110.76|110.82|110.76|110.82|110.74|0
1631265800000|2021-09-10 09:23:20||110.78||110.78||110.78||110.78|79
1631265820000|2021-09-10 09:23:40|||||||||79
1631265840000|2021-09-10 09:24:00|110.8|110.76|110.8|110.76|110.8|110.76|110.78|110.76|1238
1631265860000|2021-09-10 09:24:20|110.78|110.74|110.78|110.72|110.78|110.74|110.74|110.7|1516
1631265870000|2021-09-10 09:24:30|110.72|110.7|110.78|110.72|110.78|110.72|110.72|110.7|3937
1631265880000|2021-09-10 09:24:40|110.76||110.74||110.76||110.74||0
1631265890000|2021-09-10 09:24:50|110.72|110.7|110.7|110.64|110.72|110.7|110.66|110.58|14604
1631265910000|2021-09-10 09:25:10|||||||||100000
1631265920000|2021-09-10 09:25:20|110.72|110.66|110.66|110.64|110.72|110.68|110.66|110.62|14615
1631265930000|2021-09-10 09:25:30|110.64|110.62|110.6|110.54|110.64|110.62|110.6|110.54|1539
1631265940000|2021-09-10 09:25:40||110.56||110.56||110.56||110.56|5
1631265950000|2021-09-10 09:25:50|110.62|110.58|110.64|110.6|110.64|110.62|110.62|110.58|6537
1631265960000|2021-09-10 09:26:00|110.66|110.62|110.66|110.64|110.66|110.64|110.66|110.62|2083
1631265990000|2021-09-10 09:26:30|110.68|110.66|110.7|110.68|110.7|110.68|110.68|110.66|4879
1631266000000|2021-09-10 09:26:40|110.72|110.7|110.74|110.68|110.74|110.7|110.72|110.66|359
1631266010000|2021-09-10 09:26:50|110.72||110.74||110.74||110.72||20000
1631266020000|2021-09-10 09:27:00|110.72|110.66|110.72|110.66|110.72|110.66|110.7|110.66|3618
1631266030000|2021-09-10 09:27:10|||||||||8979
1631266040000|2021-09-10 09:27:20|110.7|110.64|110.68|110.64|110.7|110.64|110.66|110.62|4536
1631266050000|2021-09-10 09:27:30|||||||||54
1631266060000|2021-09-10 09:27:40|110.7|110.66|110.74|110.72|110.74|110.72|110.7|110.66|9208
1631266070000|2021-09-10 09:27:50|110.76|110.74|110.78|110.72|110.78|110.74|110.76|110.72|1630
1631266080000|2021-09-10 09:28:00|110.76||110.78||110.78||110.76||0
1631266100000|2021-09-10 09:28:20|110.76||110.76||110.76||110.76||0
1631266110000|2021-09-10 09:28:30|110.78||110.76||110.78||110.76||524
1631266120000|2021-09-10 09:28:40|110.78||110.78||110.78||110.78||0
1631266130000|2021-09-10 09:28:50|110.8|110.74|110.8|110.74|110.8|110.74|110.8|110.74|0
1631266140000|2021-09-10 09:29:00|110.78|110.72|110.78|110.72|110.78|110.72|110.76|110.72|1896
1631266150000|2021-09-10 09:29:10|110.76||110.76||110.76||110.76||0
1631266160000|2021-09-10 09:29:20|110.74|110.7|110.7|110.64|110.74|110.72|110.68|110.64|7821
1631266180000|2021-09-10 09:29:40|110.66|110.6|110.64|110.58|110.68|110.66|110.64|110.58|524
1631266190000|2021-09-10 09:29:50|110.62|110.56|110.62|110.56|110.62|110.56|110.62|110.56|0
1631266200000|2021-09-10 09:30:00|110.6|110.54|110.62|110.56|110.62|110.56|110.6|110.54|0
1631266210000|2021-09-10 09:30:10|||||||||20422
1631266220000|2021-09-10 09:30:20|110.64|110.58|110.64|110.62|110.66|110.62|110.62|110.58|29618
1631266230000|2021-09-10 09:30:30||110.6||110.6||110.6||110.58|2939
1631266240000|2021-09-10 09:30:40|110.62|110.58|110.64|110.58|110.64|110.6|110.58|110.52|12772
1631266250000|2021-09-10 09:30:50|||||||||25000
1631266260000|2021-09-10 09:31:00|110.66|110.6|110.66|110.62|110.66|110.62|110.66|110.6|4549
1631266280000|2021-09-10 09:31:20|110.68|110.64|110.68|110.64|110.74|110.68|110.68|110.64|6572
1631266290000|2021-09-10 09:31:30|110.66|110.62|110.66|110.64|110.66|110.64|110.64|110.6|7120
1631266300000|2021-09-10 09:31:40|110.68|110.6|110.66|110.6|110.68|110.6|110.66|110.6|171
1631266310000|2021-09-10 09:31:50|110.68|110.62|110.68|110.62|110.68|110.62|110.68|110.62|0
1631266320000|2021-09-10 09:32:00|110.66|110.6|110.62|110.58|110.66|110.6|110.62|110.56|3600
1631266330000|2021-09-10 09:32:10|||||||||4522
1631266340000|2021-09-10 09:32:20||110.6||110.58||110.6||110.58|0
1631266380000|2021-09-10 09:33:00||110.56||110.58||110.58||110.56|112
1631266390000|2021-09-10 09:33:10|110.6|110.56|110.58|110.52|110.6|110.56|110.54|110.48|5248
1631266400000|2021-09-10 09:33:20|110.6|110.54|110.6|110.54|110.6|110.54|110.6|110.52|0
1631266460000|2021-09-10 09:34:20|110.58|110.52|110.48|110.42|110.58|110.52|110.48|110.4|3494
1631266470000|2021-09-10 09:34:30|110.5|110.44|110.48|110.42|110.5|110.46|110.48|110.42|71484
1631266500000|2021-09-10 09:35:00|||||||||2262
1631266530000|2021-09-10 09:35:30|110.5|110.44|110.48|110.46|110.54|110.5|110.48|110.44|11136
1631266540000|2021-09-10 09:35:40|110.5|110.44|110.52|110.46|110.54|110.48|110.5|110.44|892
1631266570000|2021-09-10 09:36:10|110.54|110.48|110.52|110.48|110.54|110.48|110.52|110.48|0
1631266580000|2021-09-10 09:36:20||110.46||110.48||110.48||110.46|0
1631266600000|2021-09-10 09:36:40||110.46||110.46||110.46||110.46|0
1631266610000|2021-09-10 09:36:50|110.5|110.48|110.52|110.46|110.52|110.48|110.5|110.46|0
1631266620000|2021-09-10 09:37:00|110.5|110.44|110.36|110.3|110.5|110.44|110.34|110.26|38963
1631266630000|2021-09-10 09:37:10|||||||||262
1631266640000|2021-09-10 09:37:20|110.34|110.28|110.28|110.22|110.34|110.28|110.24|110.18|10622
1631266650000|2021-09-10 09:37:30|110.26|110.2|110.28|110.22|110.28|110.22|110.08|110.04|57618
1631266660000|2021-09-10 09:37:40|110.26|110.18|110.24|110.18|110.26|110.18|110.22|110.18|8304
1631266670000|2021-09-10 09:37:50|110.22||110.24||110.24||110.22||0
1631266680000|2021-09-10 09:38:00|110.26|110.2|110.24|110.18|110.28|110.2|110.24|110.18|0
1631266690000|2021-09-10 09:38:10|110.22|110.16|110.18|110.16|110.22|110.16|110.18|110.14|10196
1631266700000|2021-09-10 09:38:20|110.2||110.2||110.2||110.18||3792
1631266730000|2021-09-10 09:38:50|110.22|110.18|110.26|110.22|110.26|110.24|110.22|110.16|23514
1631266740000|2021-09-10 09:39:00|110.28||110.28||110.28||110.28||0
1631266750000|2021-09-10 09:39:10|||||||||485
1631266790000|2021-09-10 09:39:50|110.26|110.2|110.26|110.2|110.28|110.22|110.22|110.16|24259
1631266800000|2021-09-10 09:40:00|110.28|110.22|110.34|110.26|110.34|110.3|110.28|110.22|4198
1631266810000|2021-09-10 09:40:10|110.32||110.32||110.34||110.32||0
1631266840000|2021-09-10 09:40:40|110.34|110.28|110.32|110.26|110.34|110.3|110.32|110.26|2400
1631266860000|2021-09-10 09:41:00|110.3|110.24|110.22|110.16|110.3|110.24|110.2|110.16|16017
1631266870000|2021-09-10 09:41:10|110.2||110.22||110.22||110.2||0
1631266880000|2021-09-10 09:41:20||110.18||110.18||110.18||110.18|5000
1631266890000|2021-09-10 09:41:30||110.16||110.16||110.16||110.16|0
1631266900000|2021-09-10 09:41:40|110.2|110.14|110.14|110.1|110.2|110.14|110.12|110.06|2820
1631266910000|2021-09-10 09:41:50|110.12|110.08|110.14|110.08|110.14|110.08|110.12|110.08|1611
1631266920000|2021-09-10 09:42:00|110.12|110.06|110.12|110.06|110.12|110.06|110.12|110.06|0
1631266930000|2021-09-10 09:42:10|110.14|110.08|110.16|110.12|110.22|110.16|110.14|110.08|47189
1631266950000|2021-09-10 09:42:30|110.14|110.1|110.16|110.1|110.16|110.1|110.14|110.1|1113
1631266970000|2021-09-10 09:42:50||110.12||110.12||110.12||110.12|240
1631267000000|2021-09-10 09:43:20|110.14|110.1|110.08|110.02|110.14|110.1|110.08|110|2919
1631267020000|2021-09-10 09:43:40|110.06|110|110.1|110.06|110.1|110.06|110.04|110|19030
1631267030000|2021-09-10 09:43:50|||||||||4299
1631267040000|2021-09-10 09:44:00|110.14|110.08|110.12|110.08|110.14|110.08|110.12|110.08|932
1631267050000|2021-09-10 09:44:10|110.14||110.14||110.14||110.14||0
1631267060000|2021-09-10 09:44:20|110.12||110.12||110.12||110.12||0
1631267070000|2021-09-10 09:44:30|110.1|110.06|110.06|110|110.1|110.06|110.06|110|2492
1631267080000|2021-09-10 09:44:40|110.08|110.02|110.08|110.02|110.08|110.02|110.08|110|5
1631267180000|2021-09-10 09:46:20|110.06|110|110.06|110|110.06|110|110.06|110|10556
1631267200000|2021-09-10 09:46:40|||||||||2082
1631267210000|2021-09-10 09:46:50|110.08|110.02|110.1|110.06|110.1|110.06|110.06|110.02|15367
1631267220000|2021-09-10 09:47:00|110.08|110.04|110.02|109.96|110.08|110.04|110|109.96|25917
1631267280000|2021-09-10 09:48:00|||||||||5000
1631267290000|2021-09-10 09:48:10|110|109.94|109.98|109.92|110|109.96|109.94|109.9|13963
1631267300000|2021-09-10 09:48:20|||||||||4615
1631267310000|2021-09-10 09:48:30|110|109.94|110.04|110|110.04|110|110|109.94|15105
1631267320000|2021-09-10 09:48:40|110.02||110.02||110.02||110.02||4505
1631267330000|2021-09-10 09:48:50|110|109.96|110.02|109.96|110.02|109.98|110|109.96|742
1631267380000|2021-09-10 09:49:40|110.04|109.98|110.06|110.02|110.06|110.02|110.04|109.98|1838
1631267400000|2021-09-10 09:50:00|||||||||1011
1631267440000|2021-09-10 09:50:40|||||||||606
1631267470000|2021-09-10 09:51:10|110.04||110.06||110.06||110.04||0
1631267510000|2021-09-10 09:51:50|||||||||986
1631267520000|2021-09-10 09:52:00|110.04||110.06||110.06||110.04||0
1631267540000|2021-09-10 09:52:20|110.04|110|109.96|109.88|110.04|110|109.96|109.88|20269
1631267550000|2021-09-10 09:52:30|109.94|109.9|109.92|109.88|109.94|109.92|109.92|109.88|1
1631267560000|2021-09-10 09:52:40|109.9|109.9|109.96|109.9|109.96|109.92|109.9|109.9|7305
1631267570000|2021-09-10 09:52:50|109.98|109.92|109.96|109.94|109.98|109.94|109.96|109.92|30241
1631267580000|2021-09-10 09:53:00|109.98|109.96|109.98|109.94|109.98|109.96|109.98|109.94|3503
1631267590000|2021-09-10 09:53:10|110|109.96|110.02|109.98|110.02|109.98|110|109.96|7485
1631267600000|2021-09-10 09:53:20||109.96||109.98||109.98||109.96|0
1631267640000|2021-09-10 09:54:00||110||109.98||110||109.98|0
1631267650000|2021-09-10 09:54:10|110||110.02||110.02||110||10
1631267680000|2021-09-10 09:54:40|||||||||5
1631267690000|2021-09-10 09:54:50|110|109.96|110|109.98|110|109.98|109.98|109.96|5462
1631267700000|2021-09-10 09:55:00||109.96||109.96||109.96||109.96|8
1631267730000|2021-09-10 09:55:30|109.98|109.94|109.96|109.92|109.98|109.96|109.96|109.9|7394
1631267740000|2021-09-10 09:55:40|||||||||909
1631267760000|2021-09-10 09:56:00|109.94||109.96||109.96||109.94||9
1631267770000|2021-09-10 09:56:10|109.94|109.9|109.94|109.88|109.94|109.9|109.92|109.88|2434
1631267800000|2021-09-10 09:56:40|||||||||4515
1631267820000|2021-09-10 09:57:00|||||||||282
1631267860000|2021-09-10 09:57:40|||||||||5141
1631267870000|2021-09-10 09:57:50|109.92|109.84|109.9|109.84|109.92|109.86|109.86|109.8|6754
1631267880000|2021-09-10 09:58:00|109.88|109.82|109.88|109.82|109.88|109.82|109.88|109.82|0
1631267920000|2021-09-10 09:58:40|109.86||109.86||109.86||109.86||69
1631267930000|2021-09-10 09:58:50|109.84|109.8|109.8|109.74|109.84|109.8|109.8|109.72|4215
1631267940000|2021-09-10 09:59:00|109.78|109.7|109.8|109.72|109.8|109.72|109.78|109.7|1127
1631267950000|2021-09-10 09:59:10|||||||||4116
1631267960000|2021-09-10 09:59:20||109.74||109.74||109.74||109.74|50
1631267970000|2021-09-10 09:59:30|109.78|109.72|109.78|109.74|109.78|109.74|109.76|109.72|2536
1631267980000|2021-09-10 09:59:40|109.8||109.8||109.8||109.8||2500
1631268000000|2021-09-10 10:00:00|109.78||109.78||109.78||109.78||0
1631268010000|2021-09-10 10:00:10|109.76|109.72|109.72|109.68|109.76|109.74|109.72|109.68|1573
1631268030000|2021-09-10 10:00:30|109.7|109.66|109.72|109.64|109.72|109.66|109.7|109.62|15018
1631268040000|2021-09-10 10:00:40|109.7|109.66|109.76|109.74|109.76|109.74|109.7|109.64|23094
1631268050000|2021-09-10 10:00:50|109.78|109.76|109.8|109.72|109.8|109.76|109.76|109.7|11644
1631268060000|2021-09-10 10:01:00|109.78|109.74|109.78|109.74|109.78|109.74|109.76|109.7|12257
1631268070000|2021-09-10 10:01:10|109.76|109.72|109.7|109.64|109.76|109.72|109.7|109.64|11623
1631268090000|2021-09-10 10:01:30|109.72||109.72||109.72||109.72||13597
1631268110000|2021-09-10 10:01:50|||||||||2617
1631268120000|2021-09-10 10:02:00|109.74|109.66|109.82|109.76|109.82|109.76|109.74|109.66|36480
1631268130000|2021-09-10 10:02:10|109.8|109.74|109.82|109.76|109.82|109.76|109.8|109.72|0
1631268140000|2021-09-10 10:02:20|109.8||109.8||109.82||109.8||7800
1631268150000|2021-09-10 10:02:30|109.82||109.8||109.82||109.8||5454
1631268180000|2021-09-10 10:03:00|109.78|109.74|109.76|109.72|109.78|109.74|109.76|109.7|1927
1631268190000|2021-09-10 10:03:10||109.7||109.7||109.7||109.7|0
1631268200000|2021-09-10 10:03:20||109.72||109.72||109.72||109.72|0
1631268210000|2021-09-10 10:03:30|109.74|109.7|109.76|109.72|109.76|109.72|109.72|109.7|18324
1631268220000|2021-09-10 10:03:40|109.74|109.7|109.7|109.66|109.74|109.7|109.7|109.64|9904
1631268250000|2021-09-10 10:04:10|109.72|109.68|109.8|109.74|109.8|109.76|109.72|109.68|12024
1631268260000|2021-09-10 10:04:20|||||||||4000
1631268310000|2021-09-10 10:05:10|109.82|109.76|109.8|109.76|109.82|109.76|109.8|109.76|97
1631268320000|2021-09-10 10:05:20|109.82|109.78|109.88|109.82|109.88|109.82|109.82|109.78|13402
1631268340000|2021-09-10 10:05:40|109.9|109.84|109.9|109.84|109.9|109.84|109.9|109.84|15
1631268360000|2021-09-10 10:06:00|109.88||109.88||109.88||109.88||2100
1631268370000|2021-09-10 10:06:10|109.86|109.82|109.78|109.74|109.86|109.82|109.78|109.74|4662
1631268400000|2021-09-10 10:06:40|109.8|109.76|109.8|109.76|109.8|109.76|109.8|109.76|1563
1631268410000|2021-09-10 10:06:50||109.78||109.78||109.78||109.78|7
1631268420000|2021-09-10 10:07:00|||||||||96
1631268430000|2021-09-10 10:07:10|109.82|109.8|109.94|109.86|109.94|109.9|109.82|109.8|22047
1631268440000|2021-09-10 10:07:20|||||||||135
1631268460000|2021-09-10 10:07:40|109.96|109.88|110.02|109.94|110.04|109.94|109.96|109.88|15000
1631268470000|2021-09-10 10:07:50|110.04|109.96|110.04|109.98|110.04|109.98|110.04|109.96|0
1631268480000|2021-09-10 10:08:00|||||||||6632
1631268490000|2021-09-10 10:08:10|110.02|110|110.02|109.96|110.04|110.02|110|109.96|10100
1631268500000|2021-09-10 10:08:20|110.04|109.98|110.04|110|110.04|110|110.04|109.98|5300
1631268510000|2021-09-10 10:08:30|110.06|110.02|110.08|110.02|110.1|110.04|110.06|110.02|3036
1631268530000|2021-09-10 10:08:50|||||||||23235
1631268540000|2021-09-10 10:09:00|110.06|110|110|109.96|110.06|110|110|109.96|23270
1631268550000|2021-09-10 10:09:10|109.98|109.94|109.98|109.94|109.98|109.94|109.96|109.9|10038
1631268560000|2021-09-10 10:09:20|109.96|109.92|109.98|109.92|109.98|109.92|109.9|109.86|255921
1631268570000|2021-09-10 10:09:30|109.96|109.96|109.98|109.92|109.98|109.96|109.96|109.92|2361
1631268580000|2021-09-10 10:09:40|109.96|109.9|109.96|109.9|109.96|109.92|109.92|109.9|5184
1631268610000|2021-09-10 10:10:10|109.94|109.88|109.88|109.8|109.94|109.88|109.88|109.8|10385
1631268630000|2021-09-10 10:10:30||109.82||109.82||109.82||109.82|0
1631268690000|2021-09-10 10:11:30||109.84||109.82||109.84||109.82|10084
1631268700000|2021-09-10 10:11:40||109.84||109.82||109.84||109.82|4528
1631268790000|2021-09-10 10:13:10||109.84||109.84||109.84||109.84|0
1631268810000|2021-09-10 10:13:30|||||||||19913
1631268820000|2021-09-10 10:13:40|109.9|109.88|109.92|109.88|109.94|109.9|109.9|109.88|14640
1631268830000|2021-09-10 10:13:50|109.94|109.9|109.94|109.9|109.94|109.9|109.94|109.9|687
1631268840000|2021-09-10 10:14:00||109.92||109.9||109.92||109.9|300
1631268850000|2021-09-10 10:14:10|109.92|109.88|109.92|109.88|109.92|109.88|109.88|109.84|8430
1631268860000|2021-09-10 10:14:20|109.9|109.86|109.88|109.86|109.9|109.86|109.88|109.84|1602
1631268870000|2021-09-10 10:14:30|109.92|109.88|109.96|109.9|109.98|109.92|109.92|109.88|12428
1631268910000|2021-09-10 10:15:10|||||||||2578
1631268940000|2021-09-10 10:15:40|||||||||1080
1631268960000|2021-09-10 10:16:00|109.94|109.88|109.96|109.92|109.96|109.92|109.88|109.86|7294
1631268970000|2021-09-10 10:16:10|109.98|109.94|109.96|109.92|109.98|109.94|109.96|109.92|12573
1631268980000|2021-09-10 10:16:20|109.98|109.94|110|109.96|110|109.96|109.98|109.94|7445
1631268990000|2021-09-10 10:16:30|110.02|109.94|110|109.94|110.04|109.94|110|109.94|452
1631269040000|2021-09-10 10:17:20|109.98|109.92|109.86|109.82|109.98|109.92|109.86|109.82|7004
1631269060000|2021-09-10 10:17:40|109.84||109.86||109.86||109.84||1517
1631269080000|2021-09-10 10:18:00|109.88|109.84|109.92|109.86|109.92|109.86|109.88|109.84|44688
1631269110000|2021-09-10 10:18:30|||||||||444
1631269130000|2021-09-10 10:18:50|109.94|109.88|110|109.92|110|109.92|109.94|109.88|10452
1631269160000|2021-09-10 10:19:20||109.94||109.96||109.96||109.94|0
1631269170000|2021-09-10 10:19:30|||||||||136410
1631269200000|2021-09-10 10:20:00|110.04|109.98|110.04|110|110.04|110|110.04|109.98|2101
1631269220000|2021-09-10 10:20:20|110.06|110.02|110.04|110.02|110.08|110.02|110.04|110|90
1631269230000|2021-09-10 10:20:30|110.06|110.04|110.1|110.04|110.14|110.1|110.06|110.04|11650
1631269240000|2021-09-10 10:20:40|110.08|110.02|110|109.94|110.08|110.04|109.98|109.94|10394
1631269260000|2021-09-10 10:21:00|110.02|109.96|110.02|109.98|110.02|109.98|110.02|109.96|6563
1631269270000|2021-09-10 10:21:10|110.06|110|110.06|110.02|110.08|110.02|110.06|110|105
1631269280000|2021-09-10 10:21:20|110.08||110.1||110.1||110.08||0
1631269290000|2021-09-10 10:21:30||110.04||110.04||110.04||110.04|0
1631269300000|2021-09-10 10:21:40|||||||||5000
1631269330000|2021-09-10 10:22:10|110.08|110.02|110.04|110.02|110.08|110.04|110.04|110.02|6824
1631269340000|2021-09-10 10:22:20|110.08|110.04|110.1|110.04|110.1|110.04|110.08|110.04|30
1631269350000|2021-09-10 10:22:30|110.08|110.06|110.1|110.06|110.12|110.06|110.08|110.06|0
1631269370000|2021-09-10 10:22:50|||||||||3565
1631269380000|2021-09-10 10:23:00|110.08|110.04|110.04|110|110.08|110.04|110.04|110|7340
1631269410000|2021-09-10 10:23:30|110.06|110.02|110.06|110.02|110.08|110.02|110.06|110|0
1631269420000|2021-09-10 10:23:40||110||110||110.02||110|0
1631269430000|2021-09-10 10:23:50|110.04|109.98|110.04|109.96|110.04|109.98|110|109.94|10684
1631269440000|2021-09-10 10:24:00|110.02|109.98|110.02|109.98|110.02|109.98|110.02|109.96|188
1631269450000|2021-09-10 10:24:10|110|109.96|110|109.96|110|109.96|109.98|109.96|8340
1631269470000|2021-09-10 10:24:30|109.98||109.98||109.98||109.98||0
1631269480000|2021-09-10 10:24:40||109.94||109.96||109.96||109.94|1315
1631269490000|2021-09-10 10:24:50|110||110||110||109.98||8836
1631269500000|2021-09-10 10:25:00|110.04|109.98|110.04|109.98|110.04|110|110.04|109.98|4794
1631269550000|2021-09-10 10:25:50|110.06|110|110.06|110.02|110.1|110.04|110.06|110|1824
1631269570000|2021-09-10 10:26:10|110.1|110.04|110.1|110.06|110.1|110.08|110.1|110.04|34
1631269580000|2021-09-10 10:26:20|||||||||11
1631269610000|2021-09-10 10:26:50|110.08|110.04|110.02|110|110.08|110.04|110.02|109.96|19847
1631269620000|2021-09-10 10:27:00|110|109.96|110|109.96|110|109.96|109.98|109.94|1
1631269630000|2021-09-10 10:27:10|109.98||109.98||109.98||109.98||0
1631269650000|2021-09-10 10:27:30||109.94||109.94||109.94||109.94|1656
1631269660000|2021-09-10 10:27:40|||||||||10000
1631269670000|2021-09-10 10:27:50|||||||||767
1631269680000|2021-09-10 10:28:00|109.96|109.92|109.98|109.94|109.98|109.94|109.94|109.88|4186
1631269690000|2021-09-10 10:28:10|110|109.96|109.98|109.96|110|109.96|109.98|109.96|2588
1631269750000|2021-09-10 10:29:10|||||||||913
1631269770000|2021-09-10 10:29:30|110|109.98|110|109.96|110|109.98|110|109.96|21
1631269780000|2021-09-10 10:29:40|110.02|109.98|110.04|109.98|110.06|109.98|110.02|109.98|0
1631269790000|2021-09-10 10:29:50|||||||||500
1631269800000|2021-09-10 10:30:00|110.02|109.96|110|109.96|110.02|109.96|109.98|109.96|0
1631269860000|2021-09-10 10:31:00|109.98|109.94|109.98|109.92|110|109.94|109.98|109.92|2686
1631269870000|2021-09-10 10:31:10|110|109.94|109.98|109.94|110|109.96|109.98|109.94|13982
1631269900000|2021-09-10 10:31:40|109.96|109.92|109.94|109.88|109.96|109.92|109.92|109.88|7530
1631269910000|2021-09-10 10:31:50||109.9||109.9||109.9||109.9|40
1631269940000|2021-09-10 10:32:20|||||||||441
1631269950000|2021-09-10 10:32:30|||||||||18201
1631270000000|2021-09-10 10:33:20|109.92|109.88|109.92|109.88|109.92|109.88|109.9|109.88|3173
1631270010000|2021-09-10 10:33:30|109.9|109.84|109.9|109.84|109.92|109.84|109.9|109.84|2311
1631270020000|2021-09-10 10:33:40|109.88|109.82|109.84|109.8|109.88|109.82|109.84|109.8|3050
1631270030000|2021-09-10 10:33:50|109.86|109.82|109.88|109.82|109.88|109.84|109.86|109.82|7086
1631270070000|2021-09-10 10:34:30|||||||||271
1631270080000|2021-09-10 10:34:40||109.8||109.82||109.82||109.8|0
1631270100000|2021-09-10 10:35:00|109.86|109.8|109.8|109.74|109.86|109.8|109.78|109.72|7516
1631270120000|2021-09-10 10:35:20|109.82|109.76|109.82|109.78|109.84|109.78|109.82|109.76|1683
1631270130000|2021-09-10 10:35:30|||||||||3423
1631270140000|2021-09-10 10:35:40|109.8||109.82||109.82||109.8||0
1631270200000|2021-09-10 10:36:40|109.84|109.8|109.86|109.8|109.86|109.82|109.84|109.8|6302
1631270220000|2021-09-10 10:37:00|109.84|109.78|109.82|109.78|109.84|109.78|109.8|109.78|9580
1631270240000|2021-09-10 10:37:20|109.8|109.74|109.76|109.72|109.8|109.74|109.76|109.72|1
1631270310000|2021-09-10 10:38:30|||||||||5310
1631270330000|2021-09-10 10:38:50|109.74|109.7|109.76|109.72|109.76|109.72|109.72|109.68|4487
1631270340000|2021-09-10 10:39:00|||||||||1813
1631270360000|2021-09-10 10:39:20|109.78|109.74|109.74|109.72|109.78|109.74|109.74|109.72|11820
1631270380000|2021-09-10 10:39:40|109.72|109.68|109.74|109.7|109.74|109.7|109.72|109.66|7515
1631270390000|2021-09-10 10:39:50|109.72|109.66|109.68|109.66|109.72|109.66|109.68|109.62|52
1631270400000|2021-09-10 10:40:00|109.7|109.68|109.72|109.66|109.72|109.68|109.7|109.66|2486
1631270410000|2021-09-10 10:40:10||109.68||109.68||109.68||109.66|597
1631270420000|2021-09-10 10:40:20|||||||||456
1631270430000|2021-09-10 10:40:30|109.74|109.7|109.76|109.72|109.76|109.74|109.74|109.7|4591
1631270460000|2021-09-10 10:41:00|109.74|109.7|109.72|109.66|109.74|109.7|109.72|109.66|1048
1631270490000|2021-09-10 10:41:30|109.74|109.68|109.8|109.76|109.8|109.76|109.72|109.68|7372
1631270500000|2021-09-10 10:41:40|109.78|109.74|109.76|109.72|109.78|109.74|109.76|109.72|12563
1631270510000|2021-09-10 10:41:50|109.78||109.78||109.78||109.78||7177
1631270530000|2021-09-10 10:42:10|109.76||109.78||109.78||109.76||10
1631270560000|2021-09-10 10:42:40||109.74||109.74||109.74||109.74|0
1631270580000|2021-09-10 10:43:00|||||||||1802
1631270630000|2021-09-10 10:43:50|109.8|109.76|109.82|109.78|109.82|109.8|109.8|109.76|14223
1631270650000|2021-09-10 10:44:10|||||||||2280
1631270670000|2021-09-10 10:44:30|109.8||109.82||109.82||109.8||415
1631270710000|2021-09-10 10:45:10|109.84|109.8|109.84|109.82|109.88|109.82|109.84|109.8|3525
1631270720000|2021-09-10 10:45:20|109.82|109.8|109.84|109.8|109.84|109.82|109.82|109.8|8470
1631270730000|2021-09-10 10:45:30|||||||||4513
1631270740000|2021-09-10 10:45:40||109.82||109.82||109.82||109.82|559
1631270750000|2021-09-10 10:45:50|109.86|109.84|109.88|109.84|109.88|109.84|109.86|109.84|918
1631270760000|2021-09-10 10:46:00|109.9|109.86|109.9|109.86|109.9|109.86|109.9|109.86|1713
1631270780000|2021-09-10 10:46:20|||||||||9153
1631270850000|2021-09-10 10:47:30|||||||||2658
1631270910000|2021-09-10 10:48:30|109.88|109.84|109.86|109.84|109.88|109.84|109.84|109.82|12921
1631270920000|2021-09-10 10:48:40|109.84|109.82|109.86|109.8|109.86|109.82|109.84|109.8|5453
1631270930000|2021-09-10 10:48:50||109.82||109.82||109.82||109.82|18
1631270970000|2021-09-10 10:49:30|109.84|109.8|109.9|109.86|109.92|109.86|109.82|109.8|11469
1631270980000|2021-09-10 10:49:40||109.88||109.86||109.88||109.86|0
1631270990000|2021-09-10 10:49:50||109.88||109.86||109.88||109.86|0
1631271010000|2021-09-10 10:50:10||109.88||109.86||109.88||109.86|0
1631271020000|2021-09-10 10:50:20||109.88||109.88||109.88||109.88|1342
1631271030000|2021-09-10 10:50:30|109.92|109.9|109.98|109.92|109.98|109.92|109.92|109.9|2628
1631271040000|2021-09-10 10:50:40||109.94||109.92||109.94||109.92|0
1631271080000|2021-09-10 10:51:20|109.96|109.9|109.9|109.86|109.96|109.9|109.9|109.86|10760
1631271090000|2021-09-10 10:51:30|109.92|109.88|109.94|109.9|109.96|109.9|109.92|109.86|500
1631271100000|2021-09-10 10:51:40|109.96||109.96||109.96||109.96||0
1631271110000|2021-09-10 10:51:50|109.94||109.94||109.94||109.94||865
1631271130000|2021-09-10 10:52:10|109.92|109.88|109.9|109.86|109.92|109.88|109.88|109.86|10786
1631271160000|2021-09-10 10:52:40|109.92||109.92||109.92||109.92||0
1631271180000|2021-09-10 10:53:00||109.88||109.86||109.88||109.86|0
1631271200000|2021-09-10 10:53:20||109.88||109.88||109.88||109.88|0
1631271280000|2021-09-10 10:54:40|109.9|109.9|109.9|109.88|109.92|109.9|109.9|109.88|2102
1631271290000|2021-09-10 10:54:50|109.88|109.86|109.9|109.88|109.9|109.88|109.88|109.86|11924
1631271320000|2021-09-10 10:55:20|109.88|109.86|109.88|109.84|109.9|109.86|109.88|109.84|3630
1631271330000|2021-09-10 10:55:30|109.86|109.86|109.86|109.82|109.86|109.86|109.86|109.82|5
1631271370000|2021-09-10 10:56:10|109.84||109.84||109.84||109.84||0
1631271380000|2021-09-10 10:56:20|109.82|109.78|109.86|109.82|109.86|109.84|109.8|109.74|6827
1631271390000|2021-09-10 10:56:30|109.84|109.8|109.86|109.8|109.86|109.8|109.84|109.8|1
1631271440000|2021-09-10 10:57:20||109.82||109.84||109.84||109.82|2984
1631271450000|2021-09-10 10:57:30|109.84|109.82|109.86|109.82|109.86|109.82|109.84|109.8|8121
1631271460000|2021-09-10 10:57:40|109.88||109.88||109.88||109.88||63
1631271490000|2021-09-10 10:58:10|109.92|109.84|109.92|109.88|109.94|109.88|109.92|109.84|2000
1631271500000|2021-09-10 10:58:20|109.9||109.92||109.92||109.9||649
1631271540000|2021-09-10 10:59:00|109.9|109.86|109.9|109.86|109.9|109.86|109.88|109.86|1956
1631271550000|2021-09-10 10:59:10|109.92|109.88|109.98|109.94|109.98|109.94|109.9|109.88|5005
1631271560000|2021-09-10 10:59:20|110||110||110||110||0
1631271570000|2021-09-10 10:59:30||109.96||109.94||109.96||109.94|0
1631271590000|2021-09-10 10:59:50|109.98||110||110||109.98||0
1631271600000|2021-09-10 11:00:00||109.96||109.96||109.96||109.96|0
1631271620000|2021-09-10 11:00:20|109.98|109.94|110|109.96|110|109.96|109.96|109.9|4416
1631271640000|2021-09-10 11:00:40|||||||||1062
1631271670000|2021-09-10 11:01:10|109.98||110||110||109.98||3
1631271700000|2021-09-10 11:01:40|||||||||36180
1631271720000|2021-09-10 11:02:00|110.02|109.98|110.06|110.02|110.08|110.02|110.02|109.98|2179
1631271730000|2021-09-10 11:02:10|110.08|110.04|110.06|110.02|110.08|110.04|110.04|110.02|0
1631271750000|2021-09-10 11:02:30|110.08|110.04|110.08|110.04|110.08|110.04|110.08|110.04|3480
1631271770000|2021-09-10 11:02:50|110.06|110.02|110.08|110.02|110.08|110.02|110.06|110|0
1631271790000|2021-09-10 11:03:10|110.06||110.06||110.06||110.06||2820
1631271810000|2021-09-10 11:03:30|110.08||110.08||110.08||110.08||0
1631271820000|2021-09-10 11:03:40|110.06||110.06||110.06||110.06||0
1631271830000|2021-09-10 11:03:50|110.08||110.08||110.08||110.08||0
1631271840000|2021-09-10 11:04:00|110.06||110.08||110.08||110.06||0
1631271860000|2021-09-10 11:04:20|110.06||110.06||110.06||110.06||0
1631271870000|2021-09-10 11:04:30|110.04|110|110.04|110|110.04|110|110.02|110|8365
1631271900000|2021-09-10 11:05:00|110.06||110.06||110.06||110.06||0
1631271910000|2021-09-10 11:05:10|110.08|110.02|110.14|110.1|110.16|110.1|110.08|110.02|8905
1631271920000|2021-09-10 11:05:20|110.12|110.06|110.08|110.02|110.12|110.06|110.08|110.02|4244
1631271940000|2021-09-10 11:05:40|||||||||4891
1631271970000|2021-09-10 11:06:10|110.06||110.06||110.06||110.06||0
1631271990000|2021-09-10 11:06:30|110.04|110|110|109.94|110.04|110|109.98|109.92|787
1631272000000|2021-09-10 11:06:40|110.02|109.96|110|109.94|110.02|109.96|110|109.94|0
1631272010000|2021-09-10 11:06:50||109.96||109.96||109.96||109.96|0
1631272020000|2021-09-10 11:07:00|||||||||8800
1631272030000|2021-09-10 11:07:10|109.98|109.94|109.98|109.92|109.98|109.94|109.94|109.9|4586
1631272040000|2021-09-10 11:07:20|109.96|109.9|109.98|109.96|109.98|109.96|109.96|109.9|0
1631272050000|2021-09-10 11:07:30|110||109.98||110||109.98||0
1631272060000|2021-09-10 11:07:40|110||110||110||110||455
1631272070000|2021-09-10 11:07:50|109.98||110||110||109.98||0
1631272090000|2021-09-10 11:08:10|110.02|109.98|110.02|109.96|110.06|109.98|110.02|109.96|3393
1631272110000|2021-09-10 11:08:30|110||110||110||110||30
1631272160000|2021-09-10 11:09:20|109.98||110||110.02||109.98||0
1631272170000|2021-09-10 11:09:30|110.02||110.02||110.02||110||0
1631272180000|2021-09-10 11:09:40|110|109.94|109.98|109.96|110|109.96|109.98|109.92|1778
1631272190000|2021-09-10 11:09:50|109.96|109.92|109.94|109.9|109.96|109.92|109.92|109.88|3593
1631272220000|2021-09-10 11:10:20|||||||||80
1631272290000|2021-09-10 11:11:30|||||||||351
1631272360000|2021-09-10 11:12:40|109.92|109.88|109.9|109.84|109.92|109.88|109.9|109.84|2586
1631272400000|2021-09-10 11:13:20|||||||||7233
1631272440000|2021-09-10 11:14:00|109.88|109.82|109.82|109.8|109.88|109.82|109.82|109.76|1229
1631272470000|2021-09-10 11:14:30|109.8|109.76|109.8|109.76|109.82|109.76|109.8|109.74|5
1631272480000|2021-09-10 11:14:40|109.78|109.74|109.78|109.74|109.78|109.74|109.76|109.72|503
1631272490000|2021-09-10 11:14:50||109.72||109.72||109.72||109.72|5000
1631272510000|2021-09-10 11:15:10|109.76||109.76||109.76||109.76||28
1631272530000|2021-09-10 11:15:30|109.74|109.7|109.74|109.7|109.74|109.7|109.74|109.7|0
1631272540000|2021-09-10 11:15:40|109.72|109.72|109.7|109.66|109.74|109.72|109.7|109.64|109
1631272550000|2021-09-10 11:15:50|109.72||109.7||109.72||109.7||1967
1631272560000|2021-09-10 11:16:00|109.72||109.72||109.72||109.72||1158
1631272570000|2021-09-10 11:16:10|109.74|109.68|109.78|109.72|109.8|109.74|109.74|109.68|5640
1631272590000|2021-09-10 11:16:30|109.8|109.74|109.8|109.74|109.8|109.74|109.8|109.72|0
1631272660000|2021-09-10 11:17:40|109.78|109.72|109.8|109.74|109.8|109.74|109.76|109.72|8412
1631272690000|2021-09-10 11:18:10||109.76||109.76||109.76||109.76|0
1631272720000|2021-09-10 11:18:40|109.82|109.78|109.76|109.74|109.82|109.78|109.76|109.72|42960
1631272730000|2021-09-10 11:18:50|109.74|109.72|109.74|109.72|109.74|109.72|109.74|109.72|1875
1631272750000|2021-09-10 11:19:10|109.72|109.7|109.76|109.7|109.76|109.72|109.72|109.66|3672
1631272800000|2021-09-10 11:20:00|109.74||109.74||109.74||109.74||20
1631272820000|2021-09-10 11:20:20|109.76||109.74||109.76||109.74||2106
1631272830000|2021-09-10 11:20:30|109.72|109.68|109.7|109.66|109.72|109.68|109.7|109.66|3109
1631272870000|2021-09-10 11:21:10|109.72|109.68|109.72|109.66|109.74|109.7|109.72|109.66|29
1631272910000|2021-09-10 11:21:50|||||||||1823
1631272940000|2021-09-10 11:22:20||109.68||109.68||109.68||109.68|0
1631272950000|2021-09-10 11:22:30||109.7||109.7||109.7||109.68|0
1631272990000|2021-09-10 11:23:10|109.7|109.66|109.7|109.66|109.7|109.68|109.7|109.66|23
1631273000000|2021-09-10 11:23:20|||||||||1241
1631273010000|2021-09-10 11:23:30|109.68|109.64|109.66|109.64|109.68|109.64|109.66|109.6|7840
1631273090000|2021-09-10 11:24:50|109.68|109.66|109.72|109.68|109.74|109.68|109.68|109.66|4006
1631273150000|2021-09-10 11:25:50|109.74||109.74||109.74||109.74||0
1631273160000|2021-09-10 11:26:00|109.72||109.72||109.72||109.72||0
1631273200000|2021-09-10 11:26:40|||||||||1367
1631273230000|2021-09-10 11:27:10|||||||||10403
1631273260000|2021-09-10 11:27:40||109.7||109.7||109.7||109.7|466
1631273270000|2021-09-10 11:27:50|109.7|109.68|109.7|109.68|109.7|109.68|109.7|109.68|2000
1631273280000|2021-09-10 11:28:00|109.68|109.66|109.68|109.64|109.68|109.66|109.68|109.64|4585
1631273290000|2021-09-10 11:28:10|||||||||77
1631273300000|2021-09-10 11:28:20|109.66||109.66||109.66||109.66||0
1631273310000|2021-09-10 11:28:30|109.64|109.62|109.64|109.62|109.66|109.62|109.64|109.6|4019
1631273330000|2021-09-10 11:28:50|||||||||3736
1631273340000|2021-09-10 11:29:00|109.66|109.64|109.68|109.64|109.68|109.64|109.66|109.64|5840
1631273350000|2021-09-10 11:29:10|109.7|109.66|109.72|109.68|109.74|109.68|109.66|109.64|2031
1631273360000|2021-09-10 11:29:20|109.7|109.66|109.7|109.64|109.7|109.66|109.7|109.64|3804
1631273370000|2021-09-10 11:29:30||109.66||109.66||109.66||109.66|0
1631273420000|2021-09-10 11:30:20|||||||||1800
1631273440000|2021-09-10 11:30:40|109.68|109.64|109.68|109.64|109.68|109.64|109.68|109.62|5
1631273460000|2021-09-10 11:31:00|109.66|109.62|109.66|109.62|109.66|109.62|109.66|109.62|0
1631273480000|2021-09-10 11:31:20|109.64|109.64|109.66|109.62|109.66|109.64|109.64|109.62|134
1631273490000|2021-09-10 11:31:30|109.64||109.66||109.66||109.64||1279
1631273500000|2021-09-10 11:31:40|109.64||109.66||109.66||109.64||1279
1631273530000|2021-09-10 11:32:10|109.64||109.66||109.66||109.64||0
1631273570000|2021-09-10 11:32:50|||||||||2078
1631273590000|2021-09-10 11:33:10|||||||||1307
1631273610000|2021-09-10 11:33:30|109.68|109.64|109.68|109.64|109.68|109.66|109.68|109.64|1804
1631273620000|2021-09-10 11:33:40|||||||||1572
1631273650000|2021-09-10 11:34:10||109.62||109.62||109.62||109.62|0
1631273660000|2021-09-10 11:34:20|109.66||109.66||109.66||109.66||0
1631273710000|2021-09-10 11:35:10||109.64||109.62||109.64||109.62|294
1631273740000|2021-09-10 11:35:40|||||||||2215
1631273770000|2021-09-10 11:36:10|109.64||109.66||109.66||109.64||0
1631273790000|2021-09-10 11:36:30|109.64|109.6|109.62|109.6|109.64|109.6|109.62|109.6|3755
1631273810000|2021-09-10 11:36:50|109.64|109.62|109.64|109.6|109.66|109.62|109.64|109.6|1037
1631273820000|2021-09-10 11:37:00||109.62||109.62||109.62||109.62|300
1631273830000|2021-09-10 11:37:10||109.6||109.6||109.6||109.6|2220
1631273880000|2021-09-10 11:38:00|109.62|109.58|109.58|109.56|109.62|109.58|109.58|109.52|6855
1631273890000|2021-09-10 11:38:10|109.56|109.54|109.54|109.5|109.56|109.54|109.54|109.5|4
1631273910000|2021-09-10 11:38:30|109.56|109.52|109.58|109.54|109.58|109.56|109.56|109.52|13980
1631273920000|2021-09-10 11:38:40|109.6|109.56|109.58|109.56|109.62|109.58|109.58|109.56|19686
1631273930000|2021-09-10 11:38:50|109.6|109.58|109.6|109.56|109.62|109.6|109.6|109.56|8985
1631273940000|2021-09-10 11:39:00|||||||||8
1631273950000|2021-09-10 11:39:10|||||||||4519
1631273960000|2021-09-10 11:39:20|||||||||2098
1631274010000|2021-09-10 11:40:10|109.58|109.54|109.54|109.5|109.58|109.54|109.54|109.5|7210
1631274020000|2021-09-10 11:40:20|||||||||17305
1631274030000|2021-09-10 11:40:30|109.52|109.48|109.52|109.48|109.52|109.48|109.52|109.46|3400
1631274040000|2021-09-10 11:40:40|109.54|109.5|109.52|109.5|109.54|109.5|109.52|109.5|0
1631274070000|2021-09-10 11:41:10|109.54|109.52|109.56|109.54|109.56|109.54|109.54|109.52|3646
1631274100000|2021-09-10 11:41:40|109.58|109.56|109.58|109.54|109.6|109.56|109.58|109.54|6933
1631274140000|2021-09-10 11:42:20|109.6||109.6||109.6||109.6||1351
1631274150000|2021-09-10 11:42:30|109.58|109.56|109.6|109.54|109.6|109.56|109.58|109.54|0
1631274160000|2021-09-10 11:42:40|109.58||109.6||109.6||109.58||0
1631274170000|2021-09-10 11:42:50|109.58||109.58||109.58||109.58||0
1631274210000|2021-09-10 11:43:30|109.56|109.52|109.56|109.54|109.58|109.54|109.56|109.52|2776
1631274220000|2021-09-10 11:43:40|109.58|109.56|109.58|109.54|109.58|109.56|109.58|109.54|1425
1631274230000|2021-09-10 11:43:50|||||||||1806
1631274250000|2021-09-10 11:44:10|||||||||897
1631274260000|2021-09-10 11:44:20|109.56||109.58||109.58||109.56||95
1631274280000|2021-09-10 11:44:40|109.56||109.58||109.58||109.56||2000
1631274300000|2021-09-10 11:45:00||109.56||109.54||109.56||109.54|0
1631274310000|2021-09-10 11:45:10|109.56||109.58||109.58||109.56||0
1631274320000|2021-09-10 11:45:20|||||||||658
1631274340000|2021-09-10 11:45:40|109.56|109.56|109.6|109.58|109.64|109.58|109.56|109.56|13383
1631274350000|2021-09-10 11:45:50|109.62|109.6|109.66|109.62|109.66|109.64|109.62|109.6|13886
1631274370000|2021-09-10 11:46:10|109.68||109.68||109.68||109.68||7343
1631274380000|2021-09-10 11:46:20|109.66||109.66||109.66||109.66||0
1631274400000|2021-09-10 11:46:40|109.64||109.64||109.64||109.64||0
1631274410000|2021-09-10 11:46:50|109.62|109.6|109.64|109.6|109.64|109.6|109.62|109.6|3883
1631274420000|2021-09-10 11:47:00|||||||||272
1631274440000|2021-09-10 11:47:20|||||||||13326
1631274480000|2021-09-10 11:48:00||109.62||109.6||109.62||109.6|205
1631274500000|2021-09-10 11:48:20|||||||||141
1631274520000|2021-09-10 11:48:40|109.62|109.58|109.58|109.54|109.62|109.58|109.58|109.54|11969
1631274540000|2021-09-10 11:49:00|||||||||2259
1631274550000|2021-09-10 11:49:10|109.6|109.56|109.62|109.6|109.64|109.6|109.6|109.56|3732
1631274560000|2021-09-10 11:49:20|109.64|109.58|109.64|109.6|109.64|109.62|109.64|109.58|3410
1631274580000|2021-09-10 11:49:40|||||||||315
1631274600000|2021-09-10 11:50:00|||||||||3619
1631274640000|2021-09-10 11:50:40|109.62|109.56|109.62|109.56|109.62|109.56|109.6|109.56|2804
1631274650000|2021-09-10 11:50:50||109.58||109.58||109.58||109.58|0
1631274680000|2021-09-10 11:51:20|||||||||444
1631274740000|2021-09-10 11:52:20|109.6|109.56|109.58|109.54|109.6|109.56|109.54|109.5|8768
1631274780000|2021-09-10 11:53:00|109.6|109.56|109.62|109.58|109.64|109.6|109.6|109.56|8048
1631274790000|2021-09-10 11:53:10|109.64|109.6|109.62|109.6|109.64|109.6|109.62|109.6|171
1631274800000|2021-09-10 11:53:20|109.6|109.58|109.58|109.54|109.62|109.58|109.58|109.54|1379
1631274840000|2021-09-10 11:54:00|109.6|109.56|109.6|109.56|109.62|109.56|109.6|109.56|0
1631274860000|2021-09-10 11:54:20|||||||||30838
1631274870000|2021-09-10 11:54:30|||||||||750
1631274880000|2021-09-10 11:54:40||109.58||109.58||109.58||109.58|278
1631274890000|2021-09-10 11:54:50||109.56||109.56||109.56||109.56|0
1631274900000|2021-09-10 11:55:00|109.62|109.58|109.62|109.58|109.64|109.6|109.62|109.58|14
1631274960000|2021-09-10 11:56:00|109.6|109.56|109.66|109.6|109.68|109.62|109.6|109.56|16647
1631274970000|2021-09-10 11:56:10|109.64||109.64||109.64||109.64||0
1631274980000|2021-09-10 11:56:20|109.62|109.58|109.66|109.62|109.68|109.62|109.62|109.58|2919
1631274990000|2021-09-10 11:56:30|||||||||5481
1631275020000|2021-09-10 11:57:00|||||||||77
1631275050000|2021-09-10 11:57:30|||||||||911
1631275060000|2021-09-10 11:57:40|||||||||1004
1631275080000|2021-09-10 11:58:00|109.64|109.6|109.64|109.6|109.64|109.6|109.62|109.6|282
1631275090000|2021-09-10 11:58:10|109.66|109.62|109.64|109.6|109.66|109.62|109.64|109.6|1076
1631275140000|2021-09-10 11:59:00|||||||||400
1631275160000|2021-09-10 11:59:20|109.66|109.62|109.66|109.62|109.66|109.62|109.66|109.62|1215
1631275170000|2021-09-10 11:59:30|109.64|109.6|109.64|109.6|109.64|109.6|109.64|109.6|1878
1631275180000|2021-09-10 11:59:40|109.62|109.58|109.58|109.54|109.62|109.58|109.58|109.54|1693
1631275210000|2021-09-10 12:00:10|||||||||1830
1631275240000|2021-09-10 12:00:40|109.56|109.52|109.54|109.52|109.56|109.52|109.54|109.5|3485
1631275250000|2021-09-10 12:00:50|109.52|109.5|109.54|109.52|109.54|109.52|109.52|109.5|2567
1631275270000|2021-09-10 12:01:10|||||||||5118
1631275290000|2021-09-10 12:01:30|||||||||1808
1631275300000|2021-09-10 12:01:40|||||||||9074
1631275330000|2021-09-10 12:02:10|109.52|109.5|109.52|109.5|109.54|109.5|109.52|109.5|2933
1631275340000|2021-09-10 12:02:20||109.48||109.48||109.5||109.48|2059
1631275350000|2021-09-10 12:02:30|109.5|109.5|109.5|109.46|109.5|109.5|109.5|109.44|4572
1631275360000|2021-09-10 12:02:40||109.48||109.48||109.48||109.48|0
1631275370000|2021-09-10 12:02:50|109.52|109.5|109.54|109.5|109.54|109.5|109.52|109.5|14131
1631275380000|2021-09-10 12:03:00|||||||||18157
1631275390000|2021-09-10 12:03:10|109.56|109.52|109.6|109.56|109.6|109.56|109.56|109.52|10900
1631275450000|2021-09-10 12:04:10|109.58|109.54|109.58|109.54|109.58|109.54|109.58|109.54|1
1631275470000|2021-09-10 12:04:30|109.56|109.56|109.54|109.5|109.58|109.56|109.54|109.5|5393
1631275480000|2021-09-10 12:04:40|109.52|109.48|109.5|109.46|109.52|109.48|109.5|109.46|6070
1631275490000|2021-09-10 12:04:50|109.54|109.48|109.54|109.48|109.54|109.5|109.54|109.46|9372
1631275530000|2021-09-10 12:05:30|||||||||1838
1631275540000|2021-09-10 12:05:40|109.52|109.46|109.52|109.48|109.52|109.48|109.5|109.46|5310
1631275560000|2021-09-10 12:06:00|||||||||897
1631275570000|2021-09-10 12:06:10|109.54||109.52||109.54||109.52||813
1631275660000|2021-09-10 12:07:40|109.54|109.5|109.52|109.5|109.54|109.5|109.52|109.5|5877
1631275670000|2021-09-10 12:07:50|109.54|109.52|109.52|109.48|109.54|109.52|109.52|109.48|2171
1631275680000|2021-09-10 12:08:00||109.5||109.5||109.5||109.5|0
1631275690000|2021-09-10 12:08:10|109.5|109.48|109.48|109.46|109.5|109.48|109.46|109.42|2219
1631275700000|2021-09-10 12:08:20||109.42||109.42||109.44||109.42|187
1631275710000|2021-09-10 12:08:30||109.44||109.44||109.44||109.44|0
1631275720000|2021-09-10 12:08:40|109.5|109.46|109.5|109.46|109.5|109.46|109.5|109.46|3934
1631275760000|2021-09-10 12:09:20|109.48|109.44|109.46|109.4|109.5|109.44|109.44|109.4|5929
1631275770000|2021-09-10 12:09:30|109.48|109.42|109.46|109.42|109.48|109.42|109.46|109.42|0
1631275800000|2021-09-10 12:10:00|109.48|109.44|109.48|109.42|109.48|109.44|109.48|109.42|2034
1631275810000|2021-09-10 12:10:10||109.44||109.44||109.44||109.44|0
1631275860000|2021-09-10 12:11:00|109.46||109.48||109.48||109.46||2663
1631275900000|2021-09-10 12:11:40||109.46||109.44||109.46||109.44|0
1631275930000|2021-09-10 12:12:10||109.46||109.46||109.46||109.44|5377
1631275970000|2021-09-10 12:12:50|||||||||14138
1631275980000|2021-09-10 12:13:00|109.5|109.48|109.52|109.5|109.52|109.5|109.5|109.48|20826
1631275990000|2021-09-10 12:13:10|109.54|109.52|109.56|109.52|109.56|109.52|109.54|109.52|13798
1631276020000|2021-09-10 12:13:40|109.54|109.5|109.54|109.48|109.54|109.5|109.52|109.48|7820
1631276040000|2021-09-10 12:14:00|||||||||7546
1631276060000|2021-09-10 12:14:20|109.52||109.5||109.52||109.5||1000
1631276070000|2021-09-10 12:14:30|109.52|109.5|109.52|109.5|109.54|109.5|109.5|109.48|2743
1631276080000|2021-09-10 12:14:40|109.54|109.52|109.58|109.54|109.58|109.54|109.54|109.52|4814
1631276090000|2021-09-10 12:14:50|109.6|109.56|109.62|109.56|109.62|109.56|109.6|109.56|0
1631276120000|2021-09-10 12:15:20||109.58||109.58||109.58||109.58|0
1631276150000|2021-09-10 12:15:50|109.64|109.6|109.62|109.6|109.64|109.6|109.62|109.6|0
1631276170000|2021-09-10 12:16:10|||||||||16
1631276180000|2021-09-10 12:16:20|109.6|109.58|109.58|109.52|109.6|109.58|109.56|109.52|15892
1631276190000|2021-09-10 12:16:30|||||||||5000
1631276230000|2021-09-10 12:17:10||109.54||109.54||109.54||109.54|0
1631276250000|2021-09-10 12:17:30|109.56|109.52|109.56|109.5|109.58|109.52|109.52|109.48|5938
1631276260000|2021-09-10 12:17:40|109.54|109.48|109.54|109.48|109.54|109.48|109.54|109.48|0
1631276280000|2021-09-10 12:18:00||109.5||109.5||109.5||109.5|700
1631276300000|2021-09-10 12:18:20|109.52|109.48|109.52|109.48|109.52|109.48|109.52|109.48|0
1631276320000|2021-09-10 12:18:40|||||||||2500
1631276340000|2021-09-10 12:19:00||109.5||109.5||109.5||109.5|0
1631276350000|2021-09-10 12:19:10|||||||||4699
1631276360000|2021-09-10 12:19:20|109.54||109.54||109.54||109.54||0
1631276370000|2021-09-10 12:19:30||109.52||109.5||109.52||109.5|400
1631276470000|2021-09-10 12:21:10|109.56|109.52|109.54|109.5|109.56|109.54|109.54|109.5|2982
1631276520000|2021-09-10 12:22:00|||||||||94
1631276530000|2021-09-10 12:22:10|||||||||704
1631276540000|2021-09-10 12:22:20|109.52|109.48|109.5|109.48|109.52|109.48|109.48|109.46|5866
1631276550000|2021-09-10 12:22:30|109.48|109.46|109.46|109.38|109.48|109.46|109.38|109.36|8936
1631276560000|2021-09-10 12:22:40|109.44|109.4|109.48|109.44|109.48|109.44|109.44|109.4|52
1631276580000|2021-09-10 12:23:00|109.5|109.46|109.5|109.44|109.52|109.48|109.5|109.44|3950
1631276590000|2021-09-10 12:23:10|109.48|109.46|109.5|109.46|109.5|109.46|109.48|109.46|0
1631276640000|2021-09-10 12:24:00|109.48|109.44|109.46|109.38|109.48|109.44|109.44|109.38|3606
1631276650000|2021-09-10 12:24:10|109.44|109.36|109.4|109.36|109.44|109.36|109.36|109.34|8250
1631276660000|2021-09-10 12:24:20|109.42|109.38|109.46|109.4|109.46|109.42|109.42|109.38|5496
1631276670000|2021-09-10 12:24:30|109.44|109.38|109.46|109.4|109.46|109.4|109.42|109.38|3211
1631276730000|2021-09-10 12:25:30|109.44|109.38|109.38|109.32|109.44|109.4|109.38|109.32|8530
1631276760000|2021-09-10 12:26:00|109.4|109.34|109.4|109.38|109.4|109.38|109.4|109.34|1078
1631276790000|2021-09-10 12:26:30|||||||||33006
1631276810000|2021-09-10 12:26:50|109.42|109.4|109.46|109.42|109.46|109.42|109.42|109.4|16854
1631276820000|2021-09-10 12:27:00|109.44|109.4|109.42|109.38|109.44|109.4|109.42|109.38|5059
1631276830000|2021-09-10 12:27:10|109.46|109.4|109.46|109.4|109.46|109.4|109.46|109.4|0
1631276840000|2021-09-10 12:27:20|109.44|109.38|109.48|109.46|109.48|109.46|109.44|109.38|32314
1631276860000|2021-09-10 12:27:40|109.46|109.44|109.46|109.42|109.46|109.44|109.44|109.42|1762
1631276870000|2021-09-10 12:27:50|||||||||9335
1631276890000|2021-09-10 12:28:10|109.44|109.4|109.42|109.38|109.44|109.4|109.42|109.38|1673
1631276900000|2021-09-10 12:28:20|||||||||275
1631276910000|2021-09-10 12:28:30|109.44|109.4|109.46|109.4|109.46|109.4|109.44|109.38|9
1631276920000|2021-09-10 12:28:40|109.44|109.42|109.46|109.4|109.46|109.42|109.42|109.4|8891
1631276970000|2021-09-10 12:29:30|109.48|109.42|109.5|109.44|109.5|109.44|109.48|109.42|3305
1631276990000|2021-09-10 12:29:50|109.48|109.42|109.42|109.38|109.48|109.42|109.4|109.36|8302
1631277000000|2021-09-10 12:30:00|||||||||2308
1631277030000|2021-09-10 12:30:30|109.44|109.4|109.42|109.38|109.44|109.4|109.42|109.38|12
1631277050000|2021-09-10 12:30:50|109.44|109.4|109.44|109.4|109.44|109.4|109.44|109.4|20
1631277060000|2021-09-10 12:31:00||109.38||109.38||109.38||109.38|0
1631277070000|2021-09-10 12:31:10||109.4||109.4||109.4||109.4|0
1631277080000|2021-09-10 12:31:20||109.42||109.4||109.42||109.4|133
1631277100000|2021-09-10 12:31:40|||||||||1810
1631277170000|2021-09-10 12:32:50|109.42||109.44||109.44||109.42||0
1631277180000|2021-09-10 12:33:00|109.42||109.42||109.42||109.42||0
1631277190000|2021-09-10 12:33:10|109.4|109.38|109.34|109.3|109.4|109.4|109.34|109.28|12122
1631277210000|2021-09-10 12:33:30|109.32|109.28|109.3|109.28|109.32|109.3|109.3|109.24|5120
1631277220000|2021-09-10 12:33:40|||||||||351
1631277240000|2021-09-10 12:34:00|||||||||278
1631277250000|2021-09-10 12:34:10|109.34|109.3|109.34|109.3|109.34|109.32|109.32|109.3|9986
1631277290000|2021-09-10 12:34:50|109.36|109.32|109.3|109.24|109.36|109.32|109.3|109.22|26968
1631277300000|2021-09-10 12:35:00|109.28||109.28||109.28||109.26||380
1631277310000|2021-09-10 12:35:10|109.3|109.26|109.3|109.26|109.3|109.26|109.28|109.26|0
1631277330000|2021-09-10 12:35:30|109.32|109.28|109.34|109.3|109.34|109.3|109.3|109.28|2430
1631277360000|2021-09-10 12:36:00|||||||||899
1631277420000|2021-09-10 12:37:00|109.32|109.28|109.3|109.28|109.32|109.28|109.3|109.28|7428
1631277450000|2021-09-10 12:37:30|109.28|109.26|109.26|109.22|109.28|109.26|109.26|109.22|2620
1631277480000|2021-09-10 12:38:00|109.28|109.24|109.3|109.26|109.3|109.26|109.28|109.24|979
1631277490000|2021-09-10 12:38:10|||||||||17
1631277520000|2021-09-10 12:38:40|||||||||900
1631277530000|2021-09-10 12:38:50|109.32|109.28|109.3|109.28|109.32|109.28|109.3|109.28|2358
1631277540000|2021-09-10 12:39:00|109.32||109.3||109.32||109.3||0
1631277550000|2021-09-10 12:39:10|109.28|109.26|109.26|109.24|109.28|109.26|109.26|109.24|4062
1631277560000|2021-09-10 12:39:20||109.22||109.22||109.22||109.22|1
1631277570000|2021-09-10 12:39:30|109.24|109.2|109.24|109.22|109.24|109.22|109.24|109.2|0
1631277580000|2021-09-10 12:39:40||109.2||109.2||109.2||109.2|0
1631277590000|2021-09-10 12:39:50|109.26|109.22|109.26|109.22|109.26|109.22|109.26|109.22|2987
1631277600000|2021-09-10 12:40:00|109.28|109.24|109.28|109.24|109.28|109.24|109.26|109.22|2371
1631277610000|2021-09-10 12:40:10|109.3|109.26|109.3|109.24|109.32|109.26|109.3|109.24|2000
1631277620000|2021-09-10 12:40:20||109.26||109.26||109.26||109.26|1812
1631277630000|2021-09-10 12:40:30|109.32|109.28|109.32|109.28|109.32|109.28|109.3|109.28|1817
1631277640000|2021-09-10 12:40:40||109.3||109.3||109.3||109.3|2745
1631277650000|2021-09-10 12:40:50|109.3|109.28|109.38|109.32|109.38|109.32|109.3|109.28|3714
1631277660000|2021-09-10 12:41:00||109.34||109.34||109.34||109.34|652
1631277670000|2021-09-10 12:41:10|109.4|109.36|109.4|109.36|109.4|109.36|109.4|109.36|0
1631277680000|2021-09-10 12:41:20|109.38||109.38||109.38||109.38||0
1631277690000|2021-09-10 12:41:30|109.36|109.32|109.34|109.28|109.36|109.32|109.32|109.28|2538
1631277710000|2021-09-10 12:41:50||109.3||109.28||109.3||109.28|0
1631277720000|2021-09-10 12:42:00||109.3||109.3||109.3||109.3|0
1631277770000|2021-09-10 12:42:50|109.32||109.34||109.34||109.32||91
1631277780000|2021-09-10 12:43:00|109.32||109.34||109.34||109.32||3300
1631277790000|2021-09-10 12:43:10|109.32||109.34||109.34||109.32||0
1631277800000|2021-09-10 12:43:20|109.32|109.28|109.3|109.26|109.32|109.28|109.3|109.26|1830
1631277810000|2021-09-10 12:43:30|109.28|109.24|109.3|109.26|109.3|109.26|109.28|109.22|3265
1631277820000|2021-09-10 12:43:40|109.32|109.28|109.36|109.32|109.36|109.32|109.32|109.28|13507
1631277840000|2021-09-10 12:44:00||109.34||109.32||109.34||109.32|0
1631277850000|2021-09-10 12:44:10|109.34|109.3|109.34|109.3|109.34|109.32|109.32|109.3|29124
1631277870000|2021-09-10 12:44:30|109.32||109.34||109.34||109.32||0
1631277880000|2021-09-10 12:44:40|||||||||1372
1631277890000|2021-09-10 12:44:50|109.32|109.26|109.34|109.28|109.34|109.28|109.32|109.26|3730
1631277900000|2021-09-10 12:45:00|109.36|109.3|109.36|109.32|109.36|109.34|109.36|109.3|2230
1631277920000|2021-09-10 12:45:20|109.38||109.38||109.38||109.38||0
1631277950000|2021-09-10 12:45:50|||||||||2087
1631277960000|2021-09-10 12:46:00|109.36|109.3|109.34|109.3|109.36|109.3|109.32|109.3|5471
1631277980000|2021-09-10 12:46:20|109.32|109.28|109.3|109.26|109.32|109.28|109.3|109.26|11182
1631277990000|2021-09-10 12:46:30|109.28|109.22|109.26|109.22|109.28|109.22|109.26|109.22|0
1631278000000|2021-09-10 12:46:40||109.2||109.2||109.22||109.2|0
1631278020000|2021-09-10 12:47:00|109.24||109.22||109.24||109.22||0
1631278030000|2021-09-10 12:47:10|109.2|109.18|109.2|109.16|109.2|109.18|109.2|109.16|1243
1631278050000|2021-09-10 12:47:30|109.18|109.14|109.22|109.14|109.22|109.16|109.16|109.12|2110
1631278060000|2021-09-10 12:47:40|109.2||109.2||109.2||109.2||0
1631278110000|2021-09-10 12:48:30|109.18|109.16|109.18|109.16|109.18|109.16|109.18|109.14|0
1631278140000|2021-09-10 12:49:00|109.16|109.14|109.16|109.12|109.16|109.14|109.16|109.12|8262
1631278150000|2021-09-10 12:49:10|109.18|109.14|109.16|109.14|109.18|109.14|109.16|109.14|0
1631278160000|2021-09-10 12:49:20|109.14|109.1|109.14|109.1|109.16|109.1|109.12|109.06|3500
1631278170000|2021-09-10 12:49:30||109.08||109.08||109.1||109.08|0
1631278180000|2021-09-10 12:49:40||109.1||109.1||109.1||109.1|0
1631278190000|2021-09-10 12:49:50|||||||||2000
1631278200000|2021-09-10 12:50:00|109.16|109.12|109.14|109.1|109.16|109.12|109.14|109.1|4146
1631278210000|2021-09-10 12:50:10|109.12|109.08|109.1|109.06|109.12|109.08|109.1|109.06|2658
1631278220000|2021-09-10 12:50:20||109.08||109.08||109.08||109.08|0
1631278230000|2021-09-10 12:50:30|109.08|109.06|109.1|109.08|109.12|109.08|109.08|109.04|14701
1631278240000|2021-09-10 12:50:40|109.12|109.1|109.12|109.08|109.12|109.1|109.12|109.08|460
1631278250000|2021-09-10 12:50:50|109.1|109.1|109.1|109.08|109.12|109.1|109.1|109.08|985
1631278260000|2021-09-10 12:51:00|109.12||109.12||109.12||109.12||46
1631278280000|2021-09-10 12:51:20|109.1||109.12||109.12||109.1||30
1631278300000|2021-09-10 12:51:40|||||||||48210
1631278320000|2021-09-10 12:52:00|109.14|109.1|109.18|109.14|109.18|109.16|109.14|109.1|34239
1631278330000|2021-09-10 12:52:10||109.16||109.16||109.16||109.16|4341
1631278400000|2021-09-10 12:53:20|||||||||20965
1631278410000|2021-09-10 12:53:30|109.16|109.14|109.14|109.12|109.18|109.14|109.14|109.12|7091
1631278420000|2021-09-10 12:53:40|109.16|109.14|109.16|109.12|109.18|109.14|109.16|109.12|241
1631278430000|2021-09-10 12:53:50|109.14|109.1|109.08|109.04|109.16|109.1|109.08|109.02|2596
1631278440000|2021-09-10 12:54:00||109.02||109.04||109.04||109.02|10
1631278450000|2021-09-10 12:54:10|||||||||1000
1631278480000|2021-09-10 12:54:40|109.06|109.02|109.02|109|109.06|109.02|109.02|109|8815
1631278490000|2021-09-10 12:54:50|109.04|109.02|109.12|109.08|109.16|109.1|109.04|109|29667
1631278500000|2021-09-10 12:55:00|||||||||1719
1631278520000|2021-09-10 12:55:20|||||||||1000
1631278530000|2021-09-10 12:55:30|||||||||907
1631278540000|2021-09-10 12:55:40|||||||||9582
1631278550000|2021-09-10 12:55:50|109.1|109.06|109.08|109.04|109.1|109.06|109.08|109.04|11972
1631278560000|2021-09-10 12:56:00|109.1|109.06|109.12|109.08|109.14|109.1|109.08|109.06|19807
1631278570000|2021-09-10 12:56:10|109.14|109.06|109.08|109.04|109.14|109.06|109.08|109.04|7629
1631278600000|2021-09-10 12:56:40|109.06|109.02|109.08|109.02|109.08|109.02|109.06|109.02|15990
1631278610000|2021-09-10 12:56:50|109.06|109.04|109.06|109.04|109.06|109.04|109.06|109.04|0
1631278630000|2021-09-10 12:57:10|109.04|109.02|109.06|109.02|109.06|109.02|109.04|109|2514
1631278640000|2021-09-10 12:57:20|109.04|109|109.04|109|109.04|109.02|109.02|109|8548
1631278670000|2021-09-10 12:57:50|||||||||3639
1631278700000|2021-09-10 12:58:20|||||||||2500
1631278710000|2021-09-10 12:58:30|||||||||5466
1631278740000|2021-09-10 12:59:00|||||||||1817
1631278760000|2021-09-10 12:59:20|109.06|109.02|109.06|109.04|109.06|109.04|109.06|109.02|1477
1631278770000|2021-09-10 12:59:30|109.08|109.06|109.12|109.1|109.16|109.1|109.08|109.06|4395
1631278790000|2021-09-10 12:59:50|||||||||9105
1631278800000|2021-09-10 13:00:00|109.1|109.08|109.1|109.06|109.12|109.08|109.1|109.06|2752
1631278830000|2021-09-10 13:00:30|109.08|109.04|109.08|109.04|109.08|109.04|109.06|109.04|2323
1631278870000|2021-09-10 13:01:10|109.06|109.02|109|108.96|109.06|109.02|109|108.96|13594
1631278880000|2021-09-10 13:01:20|108.98|108.98|108.98|108.94|108.98|108.98|108.98|108.94|2586
1631278890000|2021-09-10 13:01:30|109|108.96|109.04|109|109.04|109|109|108.94|25016
1631278900000|2021-09-10 13:01:40|109.06||109.06||109.06||109.04||0
1631278910000|2021-09-10 13:01:50|109.04|109.02|109|108.96|109.06|109.02|109|108.96|21931
1631278930000|2021-09-10 13:02:10|109.04|108.98|109.06|109.04|109.08|109.04|109.04|108.98|39753
1631278940000|2021-09-10 13:02:20|109.04|109.02|109.1|109.04|109.14|109.1|109.04|109.02|26811
1631278950000|2021-09-10 13:02:30|109.08||109.1||109.1||109.08||0
1631278960000|2021-09-10 13:02:40|109.08||109.1||109.1||109.08||0
1631278970000|2021-09-10 13:02:50|109.08||109.1||109.1||109.08||28
1631278980000|2021-09-10 13:03:00|109.08|109.06|109.12|109.06|109.12|109.06|109.08|109.06|0
1631278990000|2021-09-10 13:03:10|109.1||109.1||109.1||109.1||0
1631279000000|2021-09-10 13:03:20|109.08|109.04|109.08|109.04|109.1|109.06|109.08|109.04|6542
1631279030000|2021-09-10 13:03:50||109.06||109.06||109.06||109.06|4799
1631279040000|2021-09-10 13:04:00|109.1|109.08|109.14|109.1|109.16|109.12|109.1|109.08|10675
1631279050000|2021-09-10 13:04:10||109.12||109.12||109.12||109.12|46
1631279060000|2021-09-10 13:04:20||109.1||109.1||109.1||109.1|1814
1631279070000|2021-09-10 13:04:30||109.08||109.1||109.1||109.08|0
1631279090000|2021-09-10 13:04:50||109.12||109.12||109.12||109.12|0
1631279100000|2021-09-10 13:05:00|109.16|109.14|109.16|109.12|109.18|109.14|109.16|109.12|9569
1631279140000|2021-09-10 13:05:40|109.14|109.1|109.12|109.1|109.14|109.1|109.12|109.08|8922
1631279160000|2021-09-10 13:06:00|109.16|109.12|109.16|109.12|109.16|109.12|109.16|109.12|1172
1631279180000|2021-09-10 13:06:20||109.14||109.14||109.14||109.14|0
1631279190000|2021-09-10 13:06:30|109.14|109.12|109.12|109.06|109.14|109.12|109.12|109.06|4814
1631279200000|2021-09-10 13:06:40|109.14|109.1|109.16|109.12|109.16|109.12|109.14|109.1|11902
1631279210000|2021-09-10 13:06:50|109.18|109.14|109.14|109.08|109.18|109.14|109.14|109.08|3810
1631279220000|2021-09-10 13:07:00|109.16|109.1|109.16|109.1|109.16|109.1|109.16|109.1|46
1631279240000|2021-09-10 13:07:20|||||||||100000
1631279260000|2021-09-10 13:07:40|109.14|109.08|109.12|109.06|109.14|109.08|109.08|109.04|8504
1631279300000|2021-09-10 13:08:20|109.1|109.04|109.06|109|109.1|109.04|109.06|109|13225
1631279310000|2021-09-10 13:08:30|109.08|109.02|109.12|109.06|109.12|109.06|109.08|109.02|1987
1631279330000|2021-09-10 13:08:50|109.14|109.08|109.08|109.06|109.16|109.1|109.08|109.06|19035
1631279340000|2021-09-10 13:09:00|109.12|109.08|109.12|109.08|109.12|109.08|109.12|109.08|1073
1631279350000|2021-09-10 13:09:10|109.14|109.1|109.14|109.08|109.16|109.1|109.12|109.08|0
1631279360000|2021-09-10 13:09:20|||||||||1000
1631279400000|2021-09-10 13:10:00|109.12|109.1|109.12|109.1|109.12|109.1|109.12|109.1|400
1631279410000|2021-09-10 13:10:10|||||||||3737
1631279450000|2021-09-10 13:10:50|109.14|109.12|109.18|109.16|109.22|109.16|109.14|109.12|15271
1631279470000|2021-09-10 13:11:10|||||||||455
1631279480000|2021-09-10 13:11:20|109.16|109.14|109.2|109.18|109.22|109.18|109.16|109.14|17889
1631279490000|2021-09-10 13:11:30|109.18|109.16|109.2|109.16|109.2|109.16|109.18|109.14|6959
1631279500000|2021-09-10 13:11:40|||||||||996
1631279520000|2021-09-10 13:12:00|109.18|109.12|109.14|109.1|109.18|109.12|109.14|109.1|2135
1631279530000|2021-09-10 13:12:10|109.12|109.08|109.14|109.1|109.14|109.1|109.1|109.08|7993
1631279540000|2021-09-10 13:12:20|109.16||109.14||109.18||109.14||0
1631279550000|2021-09-10 13:12:30|109.12|109.06|109.12|109.06|109.12|109.06|109.1|109.06|10673
1631279560000|2021-09-10 13:12:40|109.14|109.08|109.14|109.08|109.14|109.08|109.14|109.08|0
1631279570000|2021-09-10 13:12:50||109.1||109.06||109.12||109.06|0
1631279590000|2021-09-10 13:13:10||109.1||109.1||109.1||109.1|10
1631279600000|2021-09-10 13:13:20|||||||||217
1631279610000|2021-09-10 13:13:30|109.12||109.12||109.12||109.12||0
1631279640000|2021-09-10 13:14:00|109.14|109.12|109.18|109.12|109.18|109.14|109.14|109.1|1012
1631279650000|2021-09-10 13:14:10|109.2|109.16|109.2|109.16|109.24|109.2|109.2|109.16|7681
1631279660000|2021-09-10 13:14:20|109.22|109.18|109.24|109.18|109.24|109.18|109.22|109.16|0
1631279670000|2021-09-10 13:14:30|||||||||4563
1631279680000|2021-09-10 13:14:40|||||||||7821
1631279690000|2021-09-10 13:14:50|109.26|109.2|109.24|109.18|109.26|109.2|109.24|109.18|14
1631279720000|2021-09-10 13:15:20||109.2||109.18||109.2||109.18|1504
1631279730000|2021-09-10 13:15:30|109.22|109.22|109.24|109.22|109.24|109.22|109.22|109.22|200
1631279740000|2021-09-10 13:15:40|109.22|109.18|109.22|109.18|109.24|109.18|109.22|109.18|1500
1631279760000|2021-09-10 13:16:00|109.26|109.2|109.26|109.22|109.26|109.22|109.24|109.2|1901
1631279780000|2021-09-10 13:16:20|109.28|109.24|109.28|109.26|109.28|109.26|109.26|109.24|4036
1631279790000|2021-09-10 13:16:30||109.24||109.26||109.26||109.24|1816
1631279800000|2021-09-10 13:16:40|109.3|109.28|109.32|109.28|109.32|109.28|109.3|109.28|2965
1631279810000|2021-09-10 13:16:50|109.34||109.32||109.34||109.32||1000
1631279820000|2021-09-10 13:17:00|109.3|109.26|109.24|109.2|109.3|109.26|109.22|109.2|9350
1631279830000|2021-09-10 13:17:10|109.26||109.24||109.26||109.24||0
1631279880000|2021-09-10 13:18:00|109.22|109.18|109.22|109.18|109.24|109.2|109.2|109.18|496
1631279900000|2021-09-10 13:18:20|109.2|109.16|109.16|109.14|109.2|109.16|109.16|109.12|2574
1631279910000|2021-09-10 13:18:30|||||||||23298
1631279940000|2021-09-10 13:19:00|109.2|109.16|109.2|109.16|109.22|109.16|109.2|109.14|1000
1631279960000|2021-09-10 13:19:20|109.22|109.18|109.26|109.24|109.26|109.24|109.2|109.18|2515
1631279970000|2021-09-10 13:19:30|109.24|109.22|109.26|109.2|109.26|109.22|109.24|109.2|25064
1631279980000|2021-09-10 13:19:40|109.24|109.18|109.2|109.16|109.24|109.18|109.2|109.16|2000
1631279990000|2021-09-10 13:19:50|||||||||20000
1631280000000|2021-09-10 13:20:00|109.22|109.24|109.26|109.22|109.26|109.24|109.22|109.18|52112
1631280010000|2021-09-10 13:20:10|109.24||109.26||109.26||109.24||0
1631280020000|2021-09-10 13:20:20|109.24||109.26||109.26||109.24||0
1631280040000|2021-09-10 13:20:40|109.28|109.24|109.34|109.28|109.36|109.32|109.28|109.24|6792
1631280060000|2021-09-10 13:21:00|109.36|109.3|109.36|109.32|109.36|109.32|109.36|109.3|3451
1631280080000|2021-09-10 13:21:20|109.34|109.3|109.32|109.28|109.34|109.3|109.32|109.28|24735
1631280100000|2021-09-10 13:21:40|||||||||1829
1631280110000|2021-09-10 13:21:50|109.34||109.34||109.34||109.34||561
1631280120000|2021-09-10 13:22:00|109.36|109.3|109.34|109.3|109.36|109.32|109.34|109.3|23587
1631280130000|2021-09-10 13:22:10|||||||||50
1631280140000|2021-09-10 13:22:20|109.36|109.32|109.4|109.36|109.4|109.36|109.36|109.32|2669
1631280150000|2021-09-10 13:22:30|109.42|109.38|109.44|109.38|109.44|109.4|109.42|109.38|3561
1631280160000|2021-09-10 13:22:40||109.4||109.4||109.4||109.4|0
1631280170000|2021-09-10 13:22:50|109.46|109.42|109.44|109.4|109.46|109.42|109.44|109.4|0
1631280180000|2021-09-10 13:23:00|109.46|109.42|109.46|109.42|109.46|109.42|109.46|109.42|0
1631280190000|2021-09-10 13:23:10|109.48|109.44|109.56|109.52|109.58|109.52|109.48|109.44|7577
1631280200000|2021-09-10 13:23:20|109.58|109.54|109.6|109.56|109.62|109.56|109.58|109.54|0
1631280210000|2021-09-10 13:23:30|109.58|109.54|109.58|109.52|109.58|109.54|109.54|109.52|10
1631280230000|2021-09-10 13:23:50|109.6|109.54|109.6|109.54|109.62|109.54|109.6|109.52|10779
1631280240000|2021-09-10 13:24:00|109.58||109.58||109.58||109.58||7
1631280250000|2021-09-10 13:24:10|109.6||109.6||109.6||109.6||0
1631280270000|2021-09-10 13:24:30|109.58|109.56|109.68|109.64|109.7|109.64|109.56|109.56|12473
1631280280000|2021-09-10 13:24:40|109.66|109.62|109.66|109.62|109.68|109.64|109.66|109.62|492
1631280290000|2021-09-10 13:24:50|109.64|109.58|109.64|109.58|109.64|109.6|109.62|109.58|2921
1631280300000|2021-09-10 13:25:00|109.62|109.6|109.7|109.64|109.7|109.64|109.6|109.58|6057
1631280310000|2021-09-10 13:25:10|||||||||439
1631280320000|2021-09-10 13:25:20|109.68|109.62|109.64|109.6|109.68|109.62|109.64|109.58|0
1631280340000|2021-09-10 13:25:40|109.66|109.62|109.68|109.64|109.68|109.64|109.66|109.62|5678
1631280350000|2021-09-10 13:25:50|109.66|109.62|109.66|109.62|109.66|109.62|109.66|109.62|3670
1631280390000|2021-09-10 13:26:30|109.68|109.64|109.7|109.64|109.7|109.64|109.68|109.64|0
1631280410000|2021-09-10 13:26:50|||||||||7619
1631280420000|2021-09-10 13:27:00|109.72|109.66|109.78|109.74|109.78|109.74|109.72|109.66|8267
1631280440000|2021-09-10 13:27:20|109.8|109.76|109.82|109.8|109.82|109.8|109.8|109.74|2707
1631280450000|2021-09-10 13:27:30|109.84||109.84||109.84||109.84||0
1631280470000|2021-09-10 13:27:50|||||||||9592
1631280480000|2021-09-10 13:28:00|109.86|109.82|109.88|109.84|109.88|109.86|109.84|109.8|6518
1631280490000|2021-09-10 13:28:10|109.9|109.86|109.9|109.84|109.92|109.86|109.88|109.84|5633
1631280510000|2021-09-10 13:28:30|109.92|109.86|109.92|109.88|109.92|109.88|109.92|109.86|1935
1631280530000|2021-09-10 13:28:50|109.94|109.9|109.92|109.88|109.94|109.9|109.92|109.88|3409
1631280540000|2021-09-10 13:29:00|109.9|109.86|109.88|109.82|109.92|109.88|109.86|109.82|20020
1631280550000|2021-09-10 13:29:10|109.86|109.8|109.78|109.76|109.86|109.8|109.78|109.74|12384
1631280590000|2021-09-10 13:29:50|109.8|109.78|109.82|109.78|109.82|109.78|109.8|109.78|2089
1631280600000|2021-09-10 13:30:00|109.84|109.8|109.8|109.74|109.86|109.8|109.8|109.74|17823
1631280610000|2021-09-10 13:30:10|109.78|109.72|109.76|109.7|109.78|109.72|109.68|109.64|15927
1631280620000|2021-09-10 13:30:20|109.74|109.68|109.68|109.62|109.74|109.7|109.68|109.6|4502
1631280630000|2021-09-10 13:30:30|109.66|109.6|109.62|109.56|109.66|109.6|109.62|109.54|0
1631280640000|2021-09-10 13:30:40|109.64|109.58|109.66|109.62|109.66|109.62|109.62|109.56|965
1631280650000|2021-09-10 13:30:50|109.68||109.68||109.7||109.68||0
1631280660000|2021-09-10 13:31:00|109.66|109.6|109.64|109.6|109.66|109.6|109.64|109.58|14949
1631280670000|2021-09-10 13:31:10||109.62||109.6||109.62||109.6|4
1631280680000|2021-09-10 13:31:20|109.62|109.62|109.72|109.66|109.72|109.68|109.62|109.62|5912
1631280690000|2021-09-10 13:31:30|109.74|109.7|109.78|109.72|109.8|109.74|109.74|109.7|204
1631280700000|2021-09-10 13:31:40|109.8|109.74|109.8|109.72|109.8|109.74|109.78|109.72|0
1631280710000|2021-09-10 13:31:50||109.74||109.74||109.74||109.72|0
1631280720000|2021-09-10 13:32:00|109.78|109.72|109.76|109.72|109.78|109.72|109.74|109.72|1
1631280730000|2021-09-10 13:32:10|109.74|109.7|109.82|109.76|109.84|109.76|109.68|109.66|13932
1631280740000|2021-09-10 13:32:20|||||||||1018
1631280750000|2021-09-10 13:32:30|109.84|109.78|109.9|109.8|109.9|109.8|109.84|109.78|191
1631280760000|2021-09-10 13:32:40|||||||||4
1631280770000|2021-09-10 13:32:50|109.92|109.82|109.9|109.84|109.92|109.88|109.9|109.82|7566
1631280780000|2021-09-10 13:33:00|109.88|109.8|109.9|109.8|109.9|109.84|109.86|109.8|1
1631280790000|2021-09-10 13:33:10|109.88||109.9||109.9||109.88||0
1631280800000|2021-09-10 13:33:20|109.88||109.88||109.9||109.88||825
1631280810000|2021-09-10 13:33:30|109.9||109.9||109.9||109.88||0
1631280820000|2021-09-10 13:33:40|109.88|109.82|109.86|109.8|109.9|109.84|109.84|109.8|2610
1631280830000|2021-09-10 13:33:50|109.88|109.82|109.86|109.8|109.88|109.82|109.86|109.8|0
1631280840000|2021-09-10 13:34:00||109.82||109.82||109.82||109.82|500
1631280850000|2021-09-10 13:34:10|109.88|109.84|109.88|109.84|109.88|109.84|109.88|109.82|3188
1631280860000|2021-09-10 13:34:20|109.9|109.82|109.9|109.86|109.92|109.86|109.9|109.82|1267
1631280870000|2021-09-10 13:34:30|109.92|109.88|109.96|109.9|109.96|109.92|109.92|109.88|11011
1631280880000|2021-09-10 13:34:40|109.98|109.92|109.94|109.92|109.98|109.96|109.94|109.9|10277
1631280890000|2021-09-10 13:34:50|109.92|109.9|109.96|109.9|109.98|109.9|109.92|109.88|8834
1631280900000|2021-09-10 13:35:00|109.94|109.88|109.94|109.9|109.96|109.9|109.92|109.86|12506
1631280910000|2021-09-10 13:35:10|109.96|109.92|109.98|109.92|109.98|109.92|109.96|109.92|6457
1631280920000|2021-09-10 13:35:20|109.96|109.94|110|109.92|110.02|110|109.96|109.92|21426
1631280930000|2021-09-10 13:35:30|110.02|109.94|110.02|109.98|110.04|110|110.02|109.94|4731
1631280940000|2021-09-10 13:35:40|110.04||110.04||110.04||110.04||0
1631280950000|2021-09-10 13:35:50|110.02|109.96|110|109.96|110.02|109.96|110|109.96|2496
1631280960000|2021-09-10 13:36:00|109.98|109.94|109.94|109.9|109.98|109.94|109.94|109.9|4115
1631280980000|2021-09-10 13:36:20|109.92|109.86|109.9|109.84|109.92|109.9|109.9|109.84|1716
1631280990000|2021-09-10 13:36:30|109.88|109.86|109.94|109.86|109.94|109.88|109.88|109.84|3790
1631281000000|2021-09-10 13:36:40|109.96|109.88|109.92|109.86|109.96|109.9|109.9|109.86|111
1631281010000|2021-09-10 13:36:50|109.9|109.84|109.9|109.84|109.9|109.86|109.88|109.84|4364
1631281020000|2021-09-10 13:37:00|109.88|109.82|109.86|109.82|109.9|109.84|109.82|109.76|12236
1631281040000|2021-09-10 13:37:20|109.84|109.8|109.82|109.76|109.86|109.8|109.82|109.76|3550
1631281050000|2021-09-10 13:37:30|109.84||109.82||109.84||109.82||202
1631281060000|2021-09-10 13:37:40|109.8||109.8||109.82||109.8||0
1631281070000|2021-09-10 13:37:50|109.78|109.72|109.7|109.64|109.78|109.72|109.7|109.64|974
1631281080000|2021-09-10 13:38:00|109.68|109.62|109.68|109.64|109.68|109.64|109.68|109.62|0
1631281090000|2021-09-10 13:38:10|109.66|109.62|109.64|109.6|109.66|109.64|109.64|109.6|0
1631281100000|2021-09-10 13:38:20|109.62|109.58|109.64|109.6|109.66|109.62|109.58|109.52|25818
1631281110000|2021-09-10 13:38:30|109.62|109.58|109.56|109.48|109.62|109.58|109.54|109.46|8615
1631281120000|2021-09-10 13:38:40|109.54|109.5|109.6|109.54|109.62|109.56|109.54|109.48|0
1631281130000|2021-09-10 13:38:50|109.62|109.56|109.6|109.56|109.62|109.58|109.6|109.56|0
1631281140000|2021-09-10 13:39:00|109.62|109.58|109.68|109.62|109.68|109.62|109.62|109.58|3388
1631281150000|2021-09-10 13:39:10|109.72|109.64|109.7|109.62|109.72|109.66|109.7|109.62|4598
1631281160000|2021-09-10 13:39:20|109.68||109.7||109.7||109.68||458
1631281170000|2021-09-10 13:39:30|109.68||109.68||109.68||109.68||110
1631281200000|2021-09-10 13:40:00|109.66|109.6|109.58|109.52|109.68|109.6|109.58|109.5|4331
1631281210000|2021-09-10 13:40:10|109.6|109.54|109.54|109.5|109.6|109.56|109.54|109.5|9964
1631281220000|2021-09-10 13:40:20|109.52|109.48|109.5|109.46|109.52|109.48|109.5|109.44|1505
1631281240000|2021-09-10 13:40:40||109.48||109.46||109.48||109.46|0
1631281250000|2021-09-10 13:40:50|109.52|109.48|109.56|109.52|109.56|109.52|109.52|109.48|5065
1631281260000|2021-09-10 13:41:00||109.5||109.52||109.52||109.5|0
1631281270000|2021-09-10 13:41:10|||||||||4086
1631281290000|2021-09-10 13:41:30|109.54|109.48|109.5|109.46|109.54|109.48|109.5|109.46|672
1631281320000|2021-09-10 13:42:00|109.48|109.44|109.44|109.4|109.48|109.44|109.44|109.38|3720
1631281330000|2021-09-10 13:42:10|109.42|109.36|109.36|109.3|109.42|109.36|109.36|109.28|110
1631281340000|2021-09-10 13:42:20|||||||||14
1631281360000|2021-09-10 13:42:40|109.34||109.34||109.36||109.34||0
1631281380000|2021-09-10 13:43:00|109.32|109.28|109.3|109.24|109.32|109.28|109.28|109.22|8977
1631281390000|2021-09-10 13:43:10|109.28|109.22|109.28|109.22|109.28|109.22|109.28|109.22|0
1631281410000|2021-09-10 13:43:30|109.26||109.26||109.28||109.26||81
1631281430000|2021-09-10 13:43:50|109.28|109.24|109.32|109.28|109.34|109.3|109.28|109.22|38839
1631281440000|2021-09-10 13:44:00|109.34|109.3|109.42|109.34|109.42|109.36|109.34|109.26|10484
1631281460000|2021-09-10 13:44:20|109.4||109.42||109.42||109.38||237
1631281470000|2021-09-10 13:44:30|||||||||288
1631281480000|2021-09-10 13:44:40|109.4||109.4||109.4||109.4||1818
1631281510000|2021-09-10 13:45:10|109.42|109.36|109.48|109.44|109.5|109.44|109.4|109.36|5931
1631281520000|2021-09-10 13:45:20|109.5|109.46|109.5|109.44|109.5|109.46|109.5|109.44|962
1631281530000|2021-09-10 13:45:30|109.54|109.46|109.5|109.44|109.54|109.46|109.5|109.44|0
1631281540000|2021-09-10 13:45:40|109.48|109.46|109.48|109.44|109.48|109.46|109.48|109.44|0
1631281550000|2021-09-10 13:45:50|109.46|109.42|109.46|109.38|109.48|109.44|109.44|109.38|13065
1631281560000|2021-09-10 13:46:00|109.44|109.4|109.44|109.4|109.44|109.4|109.44|109.4|80
1631281570000|2021-09-10 13:46:10|109.46|109.42|109.46|109.42|109.48|109.44|109.44|109.38|13239
1631281590000|2021-09-10 13:46:30|109.48|109.44|109.48|109.46|109.48|109.46|109.48|109.44|1868
1631281600000|2021-09-10 13:46:40|||||||||5
1631281620000|2021-09-10 13:47:00|109.5|109.48|109.58|109.52|109.58|109.52|109.5|109.48|5573
1631281630000|2021-09-10 13:47:10|109.6|109.54|109.62|109.56|109.64|109.58|109.58|109.54|26539
1631281640000|2021-09-10 13:47:20|109.6|109.58|109.62|109.58|109.62|109.58|109.6|109.56|4473
1631281650000|2021-09-10 13:47:30|109.64||109.64||109.64||109.64||0
1631281660000|2021-09-10 13:47:40|109.66|109.6|109.66|109.62|109.66|109.62|109.64|109.6|0
1631281690000|2021-09-10 13:48:10|109.68|109.64|109.7|109.66|109.72|109.66|109.68|109.64|3268
1631281710000|2021-09-10 13:48:30|109.72||109.7||109.72||109.7||623
1631281730000|2021-09-10 13:48:50|||||||||2717
1631281740000|2021-09-10 13:49:00||109.68||109.66||109.68||109.66|0
1631281750000|2021-09-10 13:49:10|109.72|109.68|109.76|109.72|109.76|109.74|109.72|109.68|7182
1631281760000|2021-09-10 13:49:20|109.74|109.74|109.72|109.68|109.74|109.74|109.68|109.66|31674
1631281770000|2021-09-10 13:49:30|109.68|109.66|109.66|109.62|109.72|109.66|109.64|109.62|17864
1631281780000|2021-09-10 13:49:40|109.64||109.66||109.66||109.64||0
1631281790000|2021-09-10 13:49:50|109.64|109.6|109.62|109.58|109.64|109.6|109.6|109.56|799
1631281800000|2021-09-10 13:50:00|109.6|109.54|109.58|109.52|109.6|109.54|109.54|109.5|1822
1631281810000|2021-09-10 13:50:10|109.6|109.54|109.54|109.5|109.6|109.58|109.52|109.48|7877
1631281820000|2021-09-10 13:50:20|109.56|109.52|109.6|109.54|109.62|109.58|109.56|109.52|6623
1631281830000|2021-09-10 13:50:30|109.58|109.56|109.58|109.52|109.6|109.56|109.58|109.52|0
1631281850000|2021-09-10 13:50:50|||||||||4530
1631281860000|2021-09-10 13:51:00|109.6|109.54|109.62|109.58|109.64|109.58|109.6|109.54|2998
1631281870000|2021-09-10 13:51:10|109.6|109.56|109.58|109.52|109.6|109.56|109.58|109.52|10118
1631281880000|2021-09-10 13:51:20|109.6|109.54|109.58|109.54|109.6|109.54|109.58|109.54|34
1631281890000|2021-09-10 13:51:30|109.56|109.52|109.54|109.5|109.56|109.52|109.54|109.48|18458
1631281900000|2021-09-10 13:51:40|109.52|109.52|109.5|109.46|109.54|109.52|109.5|109.46|4311
1631281910000|2021-09-10 13:51:50|109.48|109.42|109.44|109.4|109.48|109.42|109.44|109.4|2682
1631281920000|2021-09-10 13:52:00|109.46|109.42|109.5|109.46|109.5|109.46|109.46|109.42|5587
1631281930000|2021-09-10 13:52:10|109.52|109.48|109.5|109.46|109.54|109.5|109.5|109.46|653
1631281940000|2021-09-10 13:52:20|109.48|109.42|109.48|109.44|109.54|109.5|109.46|109.42|11750
1631281950000|2021-09-10 13:52:30|109.52|109.46|109.48|109.44|109.52|109.46|109.48|109.44|3250
1631281960000|2021-09-10 13:52:40|109.46||109.46||109.46||109.46||2
1631281970000|2021-09-10 13:52:50|109.5|109.46|109.52|109.46|109.52|109.46|109.5|109.46|58
1631281980000|2021-09-10 13:53:00|109.5|109.44|109.5|109.46|109.5|109.46|109.5|109.44|0
1631281990000|2021-09-10 13:53:10||109.44||109.46||109.46||109.44|0
1631282020000|2021-09-10 13:53:40|109.54|109.48|109.52|109.5|109.56|109.5|109.52|109.48|3006
1631282030000|2021-09-10 13:53:50|109.5|109.48|109.52|109.5|109.52|109.5|109.5|109.46|3301
1631282040000|2021-09-10 13:54:00|109.5|109.46|109.44|109.4|109.52|109.5|109.44|109.4|14273
1631282080000|2021-09-10 13:54:40|109.42|109.38|109.38|109.34|109.42|109.38|109.38|109.32|4244
1631282100000|2021-09-10 13:55:00|109.36|109.32|109.34|109.3|109.36|109.32|109.34|109.28|2163
1631282110000|2021-09-10 13:55:10|109.36|109.28|109.36|109.32|109.36|109.32|109.36|109.28|6044
1631282120000|2021-09-10 13:55:20|109.4|109.34|109.38|109.34|109.4|109.36|109.38|109.32|3488
1631282130000|2021-09-10 13:55:30|109.4|109.36|109.5|109.46|109.5|109.46|109.38|109.36|7242
1631282140000|2021-09-10 13:55:40|109.48|109.44|109.5|109.46|109.5|109.46|109.46|109.42|872
1631282150000|2021-09-10 13:55:50|109.52|109.48|109.52|109.46|109.54|109.48|109.52|109.46|0
1631282160000|2021-09-10 13:56:00|109.5|109.44|109.44|109.38|109.5|109.44|109.42|109.38|10324
1631282190000|2021-09-10 13:56:30|||||||||14000
1631282200000|2021-09-10 13:56:40|109.42|109.36|109.42|109.36|109.42|109.36|109.42|109.36|2
1631282210000|2021-09-10 13:56:50|109.4|109.38|109.4|109.38|109.42|109.4|109.38|109.36|4616
1631282230000|2021-09-10 13:57:10|109.44|109.4|109.52|109.48|109.52|109.48|109.44|109.4|9507
1631282240000|2021-09-10 13:57:20|109.56|109.5|109.54|109.5|109.56|109.5|109.54|109.5|0
1631282250000|2021-09-10 13:57:30|109.52|109.48|109.5|109.46|109.52|109.48|109.48|109.44|5141
1631282260000|2021-09-10 13:57:40|109.48||109.5||109.5||109.48||10
1631282280000|2021-09-10 13:58:00||109.48||109.46||109.48||109.46|0
1631282300000|2021-09-10 13:58:20|109.48|109.42|109.5|109.46|109.5|109.46|109.48|109.42|6019
1631282320000|2021-09-10 13:58:40|||||||||4000
1631282330000|2021-09-10 13:58:50|109.52|109.48|109.52|109.46|109.56|109.5|109.52|109.46|783
1631282360000|2021-09-10 13:59:20|109.5|109.44|109.44|109.4|109.5|109.44|109.44|109.38|5642
1631282370000|2021-09-10 13:59:30|109.46|109.42|109.48|109.44|109.5|109.44|109.46|109.42|5727
1631282380000|2021-09-10 13:59:40|109.46|109.42|109.44|109.4|109.46|109.42|109.44|109.38|2026
1631282390000|2021-09-10 13:59:50|109.42|109.42|109.46|109.4|109.46|109.42|109.42|109.4|1081
1631282400000|2021-09-10 14:00:00|109.44|109.38|109.4|109.34|109.44|109.4|109.38|109.32|6108
1631282420000|2021-09-10 14:00:20||109.36||109.36||109.36||109.36|0
1631282440000|2021-09-10 14:00:40|109.38|109.34|109.38|109.32|109.38|109.34|109.38|109.3|4178
1631282450000|2021-09-10 14:00:50||109.34||109.34||109.34||109.34|0
1631282460000|2021-09-10 14:01:00|109.4|109.36|109.4|109.38|109.4|109.38|109.4|109.36|3611
1631282470000|2021-09-10 14:01:10||109.36||109.38||109.38||109.36|0
1631282480000|2021-09-10 14:01:20|||||||||1387
1631282490000|2021-09-10 14:01:30|109.38|109.34|109.38|109.34|109.38|109.34|109.38|109.32|923
1631282520000|2021-09-10 14:02:00|109.4|109.36|109.4|109.36|109.4|109.38|109.4|109.34|2387
1631282530000|2021-09-10 14:02:10|109.38|109.34|109.34|109.3|109.38|109.36|109.34|109.3|13558
1631282540000|2021-09-10 14:02:20|109.36|109.32|109.36|109.32|109.36|109.34|109.34|109.32|1834
1631282550000|2021-09-10 14:02:30|109.34||109.36||109.36||109.34||347
1631282560000|2021-09-10 14:02:40|109.34|109.34|109.44|109.4|109.44|109.4|109.34|109.34|9434
1631282570000|2021-09-10 14:02:50|109.42|109.38|109.36|109.3|109.42|109.4|109.34|109.3|16657
1631282580000|2021-09-10 14:03:00|109.34|109.28|109.32|109.28|109.34|109.28|109.32|109.26|3618
1631282590000|2021-09-10 14:03:10|109.34|109.3|109.36|109.32|109.36|109.34|109.34|109.28|6890
1631282600000|2021-09-10 14:03:20|109.34|109.3|109.34|109.28|109.34|109.3|109.32|109.28|554
1631282610000|2021-09-10 14:03:30|109.36|109.3|109.36|109.34|109.36|109.34|109.36|109.3|4532
1631282620000|2021-09-10 14:03:40|109.4|109.32|109.36|109.34|109.4|109.36|109.36|109.32|900
1631282630000|2021-09-10 14:03:50|109.4||109.36||109.4||109.36||6783
1631282640000|2021-09-10 14:04:00|109.38||109.36||109.38||109.36||0
1631282650000|2021-09-10 14:04:10|109.34|109.32|109.34|109.32|109.36|109.34|109.34|109.32|1201
1631282660000|2021-09-10 14:04:20|109.32|109.3|109.32|109.28|109.34|109.32|109.32|109.28|7108
1631282670000|2021-09-10 14:04:30|109.3|109.26|109.28|109.24|109.3|109.26|109.28|109.22|2986
1631282680000|2021-09-10 14:04:40|109.3|109.26|109.3|109.24|109.3|109.26|109.3|109.24|2945
1631282690000|2021-09-10 14:04:50|109.28|109.26|109.3|109.28|109.3|109.28|109.28|109.26|3198
1631282700000|2021-09-10 14:05:00|109.28|109.24|109.28|109.24|109.3|109.24|109.28|109.24|701
1631282710000|2021-09-10 14:05:10|109.3|109.26|109.3|109.26|109.3|109.26|109.3|109.26|2265
1631282720000|2021-09-10 14:05:20|109.32|109.28|109.34|109.3|109.34|109.3|109.32|109.28|4907
1631282730000|2021-09-10 14:05:30|109.36|109.32|109.4|109.36|109.42|109.36|109.36|109.32|1436
1631282740000|2021-09-10 14:05:40|109.42|109.38|109.44|109.4|109.46|109.4|109.4|109.36|366
1631282760000|2021-09-10 14:06:00|109.42|109.38|109.44|109.4|109.44|109.42|109.4|109.36|7804
1631282770000|2021-09-10 14:06:10|109.46|109.42|109.46|109.42|109.48|109.42|109.46|109.4|4430
1631282780000|2021-09-10 14:06:20|109.48|109.44|109.48|109.44|109.48|109.46|109.46|109.44|4481
1631282790000|2021-09-10 14:06:30|109.5|109.46|109.52|109.5|109.52|109.5|109.5|109.46|1872
1631282800000|2021-09-10 14:06:40|109.5|109.48|109.58|109.54|109.58|109.54|109.48|109.44|11239
1631282810000|2021-09-10 14:06:50|109.56|109.52|109.52|109.48|109.56|109.52|109.48|109.44|13490
1631282820000|2021-09-10 14:07:00|109.54|109.5|109.56|109.52|109.58|109.52|109.54|109.5|3752
1631282830000|2021-09-10 14:07:10|109.58|109.54|109.6|109.56|109.62|109.56|109.58|109.54|6337
1631282840000|2021-09-10 14:07:20|109.58|109.52|109.6|109.56|109.6|109.56|109.56|109.52|2267
1631282860000|2021-09-10 14:07:40|109.62|109.58|109.64|109.6|109.64|109.6|109.62|109.56|17583
1631282870000|2021-09-10 14:07:50||109.62||109.62||109.62||109.62|0
1631282880000|2021-09-10 14:08:00|109.66|109.64|109.7|109.66|109.72|109.66|109.66|109.64|4123
1631282890000|2021-09-10 14:08:10|109.72|109.68|109.72|109.7|109.74|109.7|109.72|109.68|1422
1631282900000|2021-09-10 14:08:20||109.68||109.7||109.7||109.68|0
1631282910000|2021-09-10 14:08:30|109.74|109.72|109.76|109.72|109.76|109.72|109.74|109.7|366
1631282920000|2021-09-10 14:08:40|109.74|109.7|109.82|109.78|109.82|109.78|109.74|109.7|21917
1631282930000|2021-09-10 14:08:50|109.8|109.8|109.8|109.78|109.8|109.8|109.8|109.78|0
1631282940000|2021-09-10 14:09:00|109.82|109.8|109.68|109.64|109.82|109.8|109.68|109.64|20603
1631282950000|2021-09-10 14:09:10|109.66|109.62|109.64|109.6|109.66|109.62|109.64|109.58|1190
1631282960000|2021-09-10 14:09:20|109.62|109.58|109.56|109.52|109.62|109.58|109.56|109.52|3798
1631282970000|2021-09-10 14:09:30|109.58|109.54|109.56|109.52|109.58|109.54|109.56|109.52|2388
1631282980000|2021-09-10 14:09:40|109.58|109.54|109.6|109.54|109.62|109.58|109.58|109.54|8161
1631282990000|2021-09-10 14:09:50|109.58|109.56|109.6|109.56|109.6|109.56|109.58|109.56|0
1631283000000|2021-09-10 14:10:00|109.58|109.54|109.54|109.5|109.6|109.56|109.54|109.48|9201
1631283010000|2021-09-10 14:10:10|109.56||109.54||109.56||109.54||330
1631283020000|2021-09-10 14:10:20|109.56||109.54||109.56||109.54||0
1631283030000|2021-09-10 14:10:30|||||||||850
1631283040000|2021-09-10 14:10:40|109.56|109.52|109.6|109.54|109.6|109.56|109.56|109.52|2305
1631283050000|2021-09-10 14:10:50|109.58|109.56|109.64|109.58|109.66|109.6|109.58|109.56|12066
1631283060000|2021-09-10 14:11:00|109.62|109.56|109.58|109.54|109.62|109.56|109.58|109.54|2573
1631283070000|2021-09-10 14:11:10|109.56|109.52|109.46|109.42|109.58|109.52|109.46|109.4|23843
1631283080000|2021-09-10 14:11:20|109.44|109.4|109.42|109.4|109.46|109.42|109.42|109.38|1557
1631283090000|2021-09-10 14:11:30|109.44|109.42|109.46|109.42|109.46|109.42|109.44|109.4|1193
1631283100000|2021-09-10 14:11:40|||||||||700
1631283120000|2021-09-10 14:12:00|109.48|109.44|109.46|109.42|109.48|109.44|109.42|109.36|13302
1631283130000|2021-09-10 14:12:10|109.48|109.44|109.52|109.46|109.56|109.5|109.48|109.44|5709
1631283160000|2021-09-10 14:12:40|109.5||109.5||109.5||109.5||4006
1631283170000|2021-09-10 14:12:50||109.48||109.46||109.48||109.46|566
1631283180000|2021-09-10 14:13:00|109.48||109.48||109.5||109.48||114
1631283200000|2021-09-10 14:13:20|109.46|109.44|109.44|109.4|109.46|109.44|109.42|109.4|9488
1631283210000|2021-09-10 14:13:30|109.46|109.42|109.48|109.46|109.48|109.46|109.46|109.42|108
1631283220000|2021-09-10 14:13:40|109.5|109.48|109.5|109.46|109.5|109.48|109.48|109.46|1581
1631283230000|2021-09-10 14:13:50|109.48|109.42|109.5|109.46|109.52|109.46|109.46|109.4|6068
1631283240000|2021-09-10 14:14:00|109.48|109.42|109.46|109.4|109.48|109.46|109.46|109.4|3328
1631283250000|2021-09-10 14:14:10||109.42||109.42||109.42||109.42|0
1631283260000|2021-09-10 14:14:20|109.44|109.4|109.42|109.4|109.44|109.4|109.42|109.4|2376
1631283270000|2021-09-10 14:14:30|109.44|109.42|109.46|109.42|109.46|109.42|109.44|109.42|0
1631283280000|2021-09-10 14:14:40|109.48|109.44|109.54|109.5|109.56|109.5|109.46|109.44|8102
1631283290000|2021-09-10 14:14:50|109.52|109.48|109.52|109.48|109.52|109.48|109.5|109.46|3651
1631283300000|2021-09-10 14:15:00|109.54|109.5|109.54|109.5|109.54|109.5|109.54|109.5|101504
1631283310000|2021-09-10 14:15:10|109.52|109.52|109.58|109.54|109.6|109.56|109.52|109.52|376
1631283320000|2021-09-10 14:15:20|109.6|109.56|109.62|109.56|109.62|109.56|109.6|109.54|0
1631283340000|2021-09-10 14:15:40|109.64|109.58|109.66|109.6|109.68|109.62|109.64|109.58|2108
1631283350000|2021-09-10 14:15:50|109.68|109.62|109.64|109.6|109.68|109.62|109.62|109.6|52
1631283360000|2021-09-10 14:16:00|109.62|109.58|109.58|109.54|109.62|109.58|109.58|109.52|21038
1631283370000|2021-09-10 14:16:10|109.56|109.52|109.54|109.5|109.56|109.52|109.52|109.5|2570
1631283380000|2021-09-10 14:16:20|109.56|109.52|109.56|109.54|109.56|109.54|109.56|109.52|992
1631283390000|2021-09-10 14:16:30|109.58|109.56|109.6|109.56|109.6|109.56|109.58|109.56|3055
1631283400000|2021-09-10 14:16:40|109.58||109.6||109.6||109.58||0
1631283410000|2021-09-10 14:16:50||109.58||109.58||109.58||109.56|0
1631283420000|2021-09-10 14:17:00|109.58|109.56|109.6|109.56|109.6|109.56|109.58|109.56|116
1631283450000|2021-09-10 14:17:30|109.58|109.54|109.54|109.5|109.58|109.54|109.52|109.46|17797
1631283460000|2021-09-10 14:17:40|109.56|109.52|109.62|109.56|109.62|109.58|109.56|109.52|6435
1631283470000|2021-09-10 14:17:50|109.64|109.58|109.64|109.6|109.64|109.6|109.64|109.58|0
1631283500000|2021-09-10 14:18:20|||||||||80328
1631283510000|2021-09-10 14:18:30|109.66|109.62|109.68|109.64|109.68|109.64|109.66|109.62|2431
1631283520000|2021-09-10 14:18:40|109.7|109.62|109.64|109.62|109.7|109.62|109.64|109.62|2031
1631283530000|2021-09-10 14:18:50|109.62|109.6|109.62|109.6|109.64|109.6|109.62|109.6|2075
1631283540000|2021-09-10 14:19:00|109.6|109.56|109.62|109.58|109.62|109.6|109.58|109.56|8027
1631283550000|2021-09-10 14:19:10|109.64|109.6|109.6|109.56|109.64|109.62|109.6|109.56|13124
1631283560000|2021-09-10 14:19:20|109.58||109.6||109.6||109.58||0
1631283570000|2021-09-10 14:19:30|109.62|109.58|109.64|109.6|109.64|109.6|109.62|109.58|7936
1631283580000|2021-09-10 14:19:40|109.66|109.62|109.66|109.62|109.68|109.64|109.66|109.62|130
1631283590000|2021-09-10 14:19:50|109.64|109.6|109.7|109.64|109.72|109.66|109.64|109.6|2919
1631283600000|2021-09-10 14:20:00|||||||||355
1631283630000|2021-09-10 14:20:30||109.66||109.68||109.68||109.66|0
1631283640000|2021-09-10 14:20:40|109.68|109.66|109.7|109.66|109.7|109.68|109.68|109.64|19316
1631283650000|2021-09-10 14:20:50|109.68|109.64|109.64|109.62|109.68|109.64|109.64|109.6|8010
1631283660000|2021-09-10 14:21:00|109.66|109.64|109.7|109.68|109.76|109.7|109.66|109.62|11487
1631283670000|2021-09-10 14:21:10|109.72||109.74||109.74||109.72||0
1631283680000|2021-09-10 14:21:20||109.7||109.7||109.7||109.7|0
1631283690000|2021-09-10 14:21:30|109.76|109.72|109.78|109.74|109.8|109.74|109.76|109.72|1848
1631283710000|2021-09-10 14:21:50|||||||||561
1631283720000|2021-09-10 14:22:00|||||||||4150
1631283730000|2021-09-10 14:22:10|109.76|109.72|109.74|109.72|109.76|109.72|109.72|109.68|15675
1631283740000|2021-09-10 14:22:20|109.76||109.76||109.76||109.76||356
1631283750000|2021-09-10 14:22:30|109.78|109.74|109.78|109.72|109.8|109.76|109.78|109.72|9124
1631283760000|2021-09-10 14:22:40|||||||||41
1631283770000|2021-09-10 14:22:50|109.8|109.74|109.84|109.8|109.86|109.82|109.78|109.74|14146
1631283780000|2021-09-10 14:23:00|109.82|109.78|109.86|109.82|109.88|109.82|109.82|109.76|3
1631283790000|2021-09-10 14:23:10|109.88|109.84|109.94|109.9|109.96|109.9|109.88|109.84|19460
1631283810000|2021-09-10 14:23:30|109.92|109.88|109.84|109.8|109.92|109.88|109.84|109.8|18650
1631283820000|2021-09-10 14:23:40|109.86|109.82|109.88|109.86|109.88|109.86|109.86|109.82|1134
1631283830000|2021-09-10 14:23:50|109.86|109.84|109.84|109.8|109.86|109.84|109.84|109.8|8600
1631283840000|2021-09-10 14:24:00|109.86|109.82|109.82|109.8|109.88|109.82|109.82|109.8|1293
1631283850000|2021-09-10 14:24:10|109.84|109.82|109.76|109.7|109.84|109.82|109.76|109.7|4694
1631283860000|2021-09-10 14:24:20|109.74|109.72|109.76|109.72|109.76|109.72|109.74|109.7|1019
1631283870000|2021-09-10 14:24:30|109.78|109.74|109.8|109.74|109.8|109.74|109.78|109.74|0
1631283880000|2021-09-10 14:24:40|109.78||109.8||109.8||109.78||22
1631283890000|2021-09-10 14:24:50|109.78||109.78||109.78||109.78||901
1631283900000|2021-09-10 14:25:00|109.76||109.78||109.78||109.76||1999
1631283910000|2021-09-10 14:25:10|109.76|109.72|109.74|109.7|109.76|109.72|109.74|109.68|1295
1631283920000|2021-09-10 14:25:20||109.72||109.72||109.72||109.72|0
1631283940000|2021-09-10 14:25:40|109.72|109.7|109.76|109.72|109.76|109.74|109.72|109.7|2641
1631283950000|2021-09-10 14:25:50|109.74|109.7|109.74|109.72|109.76|109.72|109.74|109.7|14399
1631283960000|2021-09-10 14:26:00|109.76|109.74|109.76|109.74|109.76|109.74|109.74|109.74|361
1631283970000|2021-09-10 14:26:10|109.78|109.72|109.88|109.84|109.92|109.86|109.76|109.72|26437
1631283980000|2021-09-10 14:26:20|109.86|109.8|109.88|109.82|109.88|109.82|109.86|109.8|883
1631283990000|2021-09-10 14:26:30||109.84||109.82||109.84||109.82|0
1631284000000|2021-09-10 14:26:40||109.84||109.84||109.84||109.84|0
1631284010000|2021-09-10 14:26:50|109.86|109.82|109.86|109.82|109.88|109.82|109.86|109.82|3966
1631284020000|2021-09-10 14:27:00|109.84|109.8|109.82|109.78|109.84|109.8|109.8|109.78|3252
1631284030000|2021-09-10 14:27:10|109.84|109.8|109.84|109.8|109.84|109.8|109.82|109.8|3443
1631284050000|2021-09-10 14:27:30|109.82||109.84||109.84||109.82||2000
1631284090000|2021-09-10 14:28:10|||||||||13
1631284100000|2021-09-10 14:28:20|109.86|109.82|109.88|109.84|109.9|109.84|109.86|109.8|8306
1631284120000|2021-09-10 14:28:40|109.86|109.86|109.86|109.82|109.86|109.86|109.82|109.8|17597
1631284130000|2021-09-10 14:28:50|109.88|109.84|109.88|109.84|109.88|109.84|109.88|109.84|1
1631284140000|2021-09-10 14:29:00|109.86|109.82|109.8|109.78|109.86|109.82|109.8|109.76|11008
1631284150000|2021-09-10 14:29:10|109.82|109.8|109.92|109.86|109.92|109.86|109.82|109.8|13691
1631284160000|2021-09-10 14:29:20|109.9|109.84|109.84|109.8|109.9|109.86|109.84|109.8|6395
1631284170000|2021-09-10 14:29:30|109.82|109.78|109.82|109.78|109.82|109.78|109.8|109.78|3132
1631284190000|2021-09-10 14:29:50|109.8|109.76|109.8|109.78|109.8|109.78|109.8|109.74|3314
1631284200000|2021-09-10 14:30:00|109.78|109.74|109.78|109.74|109.82|109.78|109.74|109.7|32495
1631284220000|2021-09-10 14:30:20|109.8|109.72|109.78|109.74|109.8|109.76|109.78|109.7|7132
1631284230000|2021-09-10 14:30:30|109.8|109.72|109.74|109.7|109.8|109.72|109.74|109.7|12583
1631284240000|2021-09-10 14:30:40|109.76|109.72|109.76|109.72|109.76|109.72|109.76|109.72|20
1631284250000|2021-09-10 14:30:50|109.74|109.7|109.7|109.66|109.74|109.7|109.7|109.66|8216
1631284260000|2021-09-10 14:31:00|109.74|109.68|109.64|109.6|109.74|109.68|109.64|109.6|4595
1631284270000|2021-09-10 14:31:10|109.62||109.64||109.64||109.62||0
1631284280000|2021-09-10 14:31:20|109.62|109.58|109.62|109.56|109.62|109.58|109.58|109.54|4684
1631284290000|2021-09-10 14:31:30|||||||||2000
1631284300000|2021-09-10 14:31:40|109.6|109.54|109.58|109.52|109.6|109.54|109.54|109.48|5857
1631284310000|2021-09-10 14:31:50|109.56||109.58||109.58||109.56||29000
1631284320000|2021-09-10 14:32:00|109.56|109.54|109.58|109.52|109.6|109.54|109.56|109.52|0
1631284340000|2021-09-10 14:32:20|109.56||109.56||109.56||109.56||0
1631284360000|2021-09-10 14:32:40|109.54|109.5|109.42|109.38|109.54|109.5|109.42|109.36|6728
1631284370000|2021-09-10 14:32:50|109.44|109.4|109.38|109.34|109.46|109.4|109.38|109.32|4535
1631284380000|2021-09-10 14:33:00|109.4|109.36|109.4|109.32|109.42|109.38|109.36|109.3|13051
1631284390000|2021-09-10 14:33:10|109.38|109.3|109.36|109.3|109.38|109.32|109.3|109.24|31675
1631284400000|2021-09-10 14:33:20|109.34|109.32|109.34|109.3|109.34|109.32|109.3|109.26|8686
1631284410000|2021-09-10 14:33:30|109.36|109.32|109.34|109.3|109.4|109.34|109.32|109.26|8182
1631284420000|2021-09-10 14:33:40|109.36|109.32|109.36|109.32|109.36|109.32|109.36|109.32|0
1631284430000|2021-09-10 14:33:50|109.34|109.3|109.34|109.3|109.34|109.3|109.32|109.26|6852
1631284440000|2021-09-10 14:34:00|109.32||109.32||109.32||109.32||0
1631284450000|2021-09-10 14:34:10||109.26||109.26||109.3||109.26|1
1631284470000|2021-09-10 14:34:30||109.28||109.26||109.28||109.26|0
1631284480000|2021-09-10 14:34:40|109.34|109.28|109.34|109.3|109.36|109.3|109.34|109.28|4582
1631284490000|2021-09-10 14:34:50|109.32|109.32|109.32|109.3|109.32|109.32|109.32|109.3|2684
1631284500000|2021-09-10 14:35:00|109.3|109.28|109.28|109.24|109.3|109.3|109.26|109.22|16004
1631284510000|2021-09-10 14:35:10|109.3|109.26|109.28|109.24|109.3|109.26|109.28|109.24|6590
1631284520000|2021-09-10 14:35:20|109.26|109.22|109.26|109.22|109.28|109.22|109.24|109.16|18563
1631284530000|2021-09-10 14:35:30|109.24|109.2|109.24|109.2|109.24|109.2|109.24|109.2|264
1631284540000|2021-09-10 14:35:40|109.22|109.18|109.1|109.08|109.22|109.18|109.1|109.06|20790
1631284550000|2021-09-10 14:35:50|109.12|109.1|109.22|109.18|109.22|109.18|109.1|109.1|61653
1631284560000|2021-09-10 14:36:00|||||||||286
1631284570000|2021-09-10 14:36:10|||||||||286
1631284580000|2021-09-10 14:36:20|109.2||109.2||109.2||109.2||0
1631284590000|2021-09-10 14:36:30|109.22|109.16|109.24|109.22|109.24|109.22|109.22|109.16|17732
1631284610000|2021-09-10 14:36:50|109.22|109.18|109.22|109.18|109.22|109.18|109.18|109.14|14695
1631284620000|2021-09-10 14:37:00||109.16||109.16||109.16||109.16|0
1631284630000|2021-09-10 14:37:10|109.24|109.18|109.22|109.18|109.24|109.2|109.22|109.16|6886
1631284640000|2021-09-10 14:37:20||109.16||109.16||109.18||109.16|200
1631284650000|2021-09-10 14:37:30||109.18||109.18||109.18||109.16|0
1631284660000|2021-09-10 14:37:40|109.24|109.2|109.24|109.2|109.24|109.2|109.24|109.2|5873
1631284670000|2021-09-10 14:37:50|109.22|109.18|109.22|109.18|109.22|109.18|109.22|109.18|2795
1631284700000|2021-09-10 14:38:20|109.2|109.16|109.18|109.16|109.22|109.16|109.16|109.14|9402
1631284710000|2021-09-10 14:38:30|109.2||109.2||109.2||109.2||1998
1631284720000|2021-09-10 14:38:40|109.18|109.14|109.1|109.04|109.18|109.14|109.1|109.04|10086
1631284730000|2021-09-10 14:38:50||109.06||109.06||109.06||109.06|5048
1631284740000|2021-09-10 14:39:00|109.08||109.08||109.08||109.08||1021
1631284750000|2021-09-10 14:39:10|109.06|109.02|109.06|109.04|109.08|109.06|109.06|109|11855
1631284760000|2021-09-10 14:39:20||109.02||109||109.02||109|0
1631284770000|2021-09-10 14:39:30|109.04|108.98|109.04|109|109.06|109.02|109.02|108.98|41373
1631284780000|2021-09-10 14:39:40|||||||||500
1631284790000|2021-09-10 14:39:50|109.02|108.98|109|108.98|109.02|108.98|109|108.98|6744
1631284800000|2021-09-10 14:40:00|109.02||109.02||109.02||109.02||886
1631284810000|2021-09-10 14:40:10|109|108.96|109|108.96|109|108.96|108.98|108.92|12136
1631284820000|2021-09-10 14:40:20|109.02|108.98|109|108.96|109.02|108.98|108.98|108.96|993
1631284830000|2021-09-10 14:40:30|109.02|108.98|109|108.98|109.02|108.98|109|108.98|3599
1631284840000|2021-09-10 14:40:40||108.96||108.96||108.96||108.96|650
1631284850000|2021-09-10 14:40:50|108.98|108.98|109|108.98|109.02|108.98|108.98|108.98|4193
1631284870000|2021-09-10 14:41:10|109.02|109|109.08|109.04|109.12|109.06|109.02|109|46315
1631284880000|2021-09-10 14:41:20||109.06||109.06||109.06||109.04|31779
1631284890000|2021-09-10 14:41:30|109.1|109.08|109.14|109.1|109.14|109.12|109.08|109.06|25212
1631284910000|2021-09-10 14:41:50|109.18|109.12|109.26|109.2|109.26|109.22|109.18|109.12|7098
1631284930000|2021-09-10 14:42:10|109.24|109.18|109.18|109.14|109.24|109.18|109.14|109.08|21083
1631284940000|2021-09-10 14:42:20|109.16|109.12|109.12|109.08|109.16|109.12|109.1|109.06|4207
1631284950000|2021-09-10 14:42:30|109.14|109.1|109.2|109.16|109.22|109.16|109.14|109.1|7209
1631284970000|2021-09-10 14:42:50|109.22|109.18|109.2|109.16|109.22|109.2|109.18|109.14|21771
1631284980000|2021-09-10 14:43:00|109.18|109.14|109.18|109.14|109.18|109.14|109.18|109.12|8659
1631284990000|2021-09-10 14:43:10|109.2|109.16|109.22|109.16|109.22|109.16|109.18|109.12|2471
1631285000000|2021-09-10 14:43:20||109.18||109.18||109.18||109.18|0
1631285010000|2021-09-10 14:43:30|109.26|109.22|109.3|109.26|109.32|109.26|109.26|109.2|1789
1631285020000|2021-09-10 14:43:40|109.28|109.24|109.22|109.14|109.28|109.24|109.22|109.14|11915
1631285030000|2021-09-10 14:43:50||109.16||109.16||109.16||109.16|0
1631285040000|2021-09-10 14:44:00||109.18||109.16||109.18||109.16|0
1631285050000|2021-09-10 14:44:10|109.2|109.14|109.18|109.14|109.2|109.14|109.18|109.14|2906
1631285060000|2021-09-10 14:44:20|109.2|109.16|109.18|109.14|109.2|109.16|109.18|109.14|2411
1631285070000|2021-09-10 14:44:30|109.16|109.12|109.14|109.1|109.16|109.12|109.14|109.1|3710
1631285080000|2021-09-10 14:44:40|109.16|109.12|109.18|109.14|109.18|109.14|109.16|109.12|5893
1631285090000|2021-09-10 14:44:50|109.2|109.16|109.18|109.16|109.2|109.16|109.18|109.16|0
1631285100000|2021-09-10 14:45:00|109.2|109.14|109.18|109.14|109.2|109.14|109.18|109.14|2346
1631285110000|2021-09-10 14:45:10|109.2|109.16|109.12|109.1|109.22|109.16|109.12|109.08|5953
1631285120000|2021-09-10 14:45:20||109.08||109.1||109.1||109.08|211
1631285130000|2021-09-10 14:45:30|109.1|109.08|109.12|109.08|109.12|109.08|109.1|109.04|6686
1631285140000|2021-09-10 14:45:40|109.1|109.1|109.06|109.02|109.1|109.1|109.06|109.02|5739
1631285150000|2021-09-10 14:45:50|109.08|109|109.06|109.02|109.08|109.04|109.06|109|24109
1631285160000|2021-09-10 14:46:00|109.04|109|109.04|108.98|109.06|109.02|109.02|108.98|1953
1631285170000|2021-09-10 14:46:10|109.02|108.96|109|108.96|109.02|108.98|109|108.96|4466
1631285180000|2021-09-10 14:46:20||108.98||108.98||108.98||108.96|3928
1631285190000|2021-09-10 14:46:30|108.98|108.96|108.98|108.96|108.98|108.96|108.98|108.92|16310
1631285200000|2021-09-10 14:46:40|109|108.98|109|108.98|109|108.98|108.98|108.98|4621
1631285220000|2021-09-10 14:47:00|109.02|109|109.1|109.06|109.1|109.06|109|109|14522
1631285230000|2021-09-10 14:47:10|109.12|109.08|109.14|109.08|109.14|109.1|109.12|109.08|73
1631285250000|2021-09-10 14:47:30|109.16|109.1|109.18|109.12|109.18|109.12|109.16|109.1|0
1631285260000|2021-09-10 14:47:40|109.16|109.1|109.1|109.06|109.16|109.1|109.1|109.06|12210
1631285270000|2021-09-10 14:47:50|109.08|109.04|109.08|109.02|109.1|109.06|109.06|109|2880
1631285280000|2021-09-10 14:48:00|109.06|109|109.02|108.98|109.06|109|109.02|108.96|650
1631285290000|2021-09-10 14:48:10|109|108.96|109|108.96|109|108.96|109|108.96|4869
1631285310000|2021-09-10 14:48:30|108.98|108.94|109|108.96|109|108.96|108.98|108.94|7002
1631285330000|2021-09-10 14:48:50|108.98|108.94|108.94|108.9|108.98|108.94|108.92|108.9|19807
1631285340000|2021-09-10 14:49:00|108.92|108.88|108.9|108.86|108.92|108.88|108.88|108.8|230082
1631285350000|2021-09-10 14:49:10|108.92|108.88|108.96|108.92|109|108.94|108.92|108.86|5657
1631285360000|2021-09-10 14:49:20|109|108.94|109|108.98|109|108.98|108.96|108.92|4588
1631285370000|2021-09-10 14:49:30||108.96||108.96||108.96||108.96|0
1631285380000|2021-09-10 14:49:40|108.98|108.94|108.98|108.96|109|108.96|108.98|108.92|52463
1631285390000|2021-09-10 14:49:50|108.96|108.94|108.96|108.92|108.96|108.94|108.96|108.92|3467
1631285400000|2021-09-10 14:50:00|108.94|108.9|108.94|108.92|108.94|108.92|108.92|108.88|5729
1631285410000|2021-09-10 14:50:10|108.92|108.88|108.94|108.9|108.94|108.9|108.92|108.86|7601
1631285420000|2021-09-10 14:50:20||108.92||108.9||108.92||108.9|4012
1631285430000|2021-09-10 14:50:30|108.96|108.92|109|108.96|109|108.96|108.96|108.9|5280
1631285440000|2021-09-10 14:50:40|108.98|108.94|108.96|108.92|108.98|108.94|108.96|108.92|11514
1631285450000|2021-09-10 14:50:50||108.94||108.94||108.94||108.94|0
1631285460000|2021-09-10 14:51:00|108.94|108.92|108.94|108.92|108.96|108.92|108.94|108.9|5629
1631285470000|2021-09-10 14:51:10|108.92|108.9|108.9|108.86|108.92|108.9|108.9|108.84|7102
1631285480000|2021-09-10 14:51:20|108.88|108.84|108.88|108.84|108.88|108.84|108.88|108.84|0
1631285490000|2021-09-10 14:51:30||108.86||108.86||108.86||108.84|4813
1631285500000|2021-09-10 14:51:40|108.86|108.84|108.86|108.82|108.88|108.84|108.84|108.8|9894
1631285510000|2021-09-10 14:51:50|||||||||1000
1631285520000|2021-09-10 14:52:00|108.84||108.86||108.86||108.84||0
1631285530000|2021-09-10 14:52:10|108.88|108.84|108.86|108.84|108.88|108.84|108.86|108.84|21119
1631285540000|2021-09-10 14:52:20|108.84|108.82|108.84|108.82|108.84|108.82|108.84|108.8|43095
1631285550000|2021-09-10 14:52:30|108.86|108.8|108.86|108.82|108.94|108.88|108.86|108.8|48667
1631285560000|2021-09-10 14:52:40||108.84||108.84||108.84||108.84|0
1631285570000|2021-09-10 14:52:50|108.88|108.86|108.92|108.88|108.98|108.92|108.88|108.86|19235
1631285580000|2021-09-10 14:53:00|108.94|108.9|108.98|108.92|108.98|108.92|108.94|108.9|1816
1631285590000|2021-09-10 14:53:10|109|108.94|108.98|108.96|109|108.96|108.98|108.94|2000
1631285600000|2021-09-10 14:53:20|108.96|108.94|108.96|108.92|108.98|108.96|108.96|108.92|10409
1631285610000|2021-09-10 14:53:30|108.94|108.9|108.92|108.88|108.94|108.9|108.92|108.88|9047
1631285620000|2021-09-10 14:53:40|||||||||18367
1631285630000|2021-09-10 14:53:50||108.9||108.88||108.9||108.88|8477
1631285640000|2021-09-10 14:54:00|108.9|108.86|108.92|108.86|108.92|108.88|108.88|108.82|15157
1631285650000|2021-09-10 14:54:10|108.9|108.88|108.9|108.88|108.92|108.88|108.9|108.88|25119
1631285660000|2021-09-10 14:54:20|108.88|108.86|108.9|108.86|108.9|108.86|108.88|108.82|16732
1631285670000|2021-09-10 14:54:30|108.92|108.88|108.92|108.88|108.94|108.92|108.92|108.88|21600
1631285680000|2021-09-10 14:54:40|108.9|108.86|108.92|108.88|108.92|108.9|108.9|108.86|10378
1631285690000|2021-09-10 14:54:50|108.94|108.9|108.84|108.8|108.98|108.96|108.84|108.8|35574
1631285700000|2021-09-10 14:55:00|108.82|108.76|108.7|108.66|108.82|108.76|108.66|108.6|33946
1631285710000|2021-09-10 14:55:10|108.68|108.64|108.68|108.64|108.72|108.68|108.66|108.64|15380
1631285720000|2021-09-10 14:55:20|108.66|108.66|108.74|108.7|108.78|108.74|108.66|108.66|17110
1631285730000|2021-09-10 14:55:30|108.72|108.68|108.74|108.7|108.76|108.72|108.68|108.64|14443
1631285740000|2021-09-10 14:55:40|108.72|108.68|108.72|108.7|108.72|108.7|108.7|108.68|3623
1631285750000|2021-09-10 14:55:50|108.74|108.72|108.74|108.7|108.78|108.72|108.7|108.68|15362
1631285760000|2021-09-10 14:56:00|108.78|108.72|108.82|108.76|108.82|108.76|108.76|108.72|11666
1631285770000|2021-09-10 14:56:10|108.8|108.74|108.88|108.82|108.88|108.82|108.78|108.72|62199
1631285780000|2021-09-10 14:56:20|108.86|108.8|108.92|108.86|108.92|108.88|108.84|108.78|35762
1631285790000|2021-09-10 14:56:30|108.94|108.88|108.98|108.94|108.98|108.94|108.92|108.88|34600
1631285800000|2021-09-10 14:56:40|109.02|108.96|108.98|108.94|109.02|108.98|108.98|108.94|28481
1631285810000|2021-09-10 14:56:50|108.96|108.92|108.88|108.84|108.96|108.92|108.88|108.82|2790
1631285820000|2021-09-10 14:57:00|108.92|108.86|108.88|108.86|108.92|108.88|108.88|108.84|3492
1631285830000|2021-09-10 14:57:10|108.92|108.88|108.94|108.9|108.98|108.92|108.92|108.88|63
1631285840000|2021-09-10 14:57:20|108.92|108.88|108.92|108.88|108.92|108.88|108.9|108.88|4460
1631285850000|2021-09-10 14:57:30|108.9|108.86|108.88|108.86|108.92|108.86|108.86|108.82|6566
1631285860000|2021-09-10 14:57:40|108.86|108.82|108.88|108.86|108.88|108.86|108.86|108.82|2489
1631285880000|2021-09-10 14:58:00|108.86|108.82|108.88|108.84|108.88|108.84|108.86|108.82|5316
1631285890000|2021-09-10 14:58:10|108.9|108.86|108.94|108.92|108.94|108.92|108.9|108.86|4376
1631285900000|2021-09-10 14:58:20|108.96|108.9|109.02|108.98|109.04|108.98|108.96|108.9|12489
1631285910000|2021-09-10 14:58:30|109|108.96|108.96|108.9|109|108.96|108.94|108.88|24691
1631285920000|2021-09-10 14:58:40|108.98|108.92|108.98|108.92|108.98|108.94|108.98|108.92|100
1631285930000|2021-09-10 14:58:50|109|108.94|109.04|108.98|109.04|109|109|108.94|2000
1631285940000|2021-09-10 14:59:00|109.02|108.94|109|108.94|109.02|108.94|109|108.94|7385
1631285950000|2021-09-10 14:59:10|108.98|108.98|108.96|108.9|109|108.98|108.94|108.88|6368
1631285960000|2021-09-10 14:59:20|108.94|108.88|108.92|108.88|108.94|108.9|108.92|108.88|5000
1631285970000|2021-09-10 14:59:30|||||||||910
1631285980000|2021-09-10 14:59:40|108.94|108.9|109|108.96|109|108.96|108.92|108.88|5839
1631285990000|2021-09-10 14:59:50|108.98|108.92|109.02|108.98|109.02|108.98|108.96|108.92|7711
1631286000000|2021-09-10 15:00:00|109|108.96|109|108.94|109|108.96|109|108.94|3498
1631286040000|2021-09-10 15:00:40|108.98|108.96|109.02|109|109.04|109|108.98|108.96|9010
1631286050000|2021-09-10 15:00:50|109|108.98|109|108.94|109|108.98|108.98|108.94|5261
1631286060000|2021-09-10 15:01:00|108.98|108.92|108.96|108.92|108.98|108.92|108.94|108.9|4986
1631286070000|2021-09-10 15:01:10|108.94|108.9|108.98|108.96|109|108.96|108.92|108.9|13027
1631286080000|2021-09-10 15:01:20|109|108.98|109|108.96|109|108.98|109|108.94|1801
1631286090000|2021-09-10 15:01:30|109.02|108.98|109.04|109|109.06|109|109.02|108.98|10131
1631286100000|2021-09-10 15:01:40|109.06||109.04||109.06||109.04||150
1631286110000|2021-09-10 15:01:50|109.06||109.04||109.06||109.04||239
1631286120000|2021-09-10 15:02:00|109.02|108.98|109|108.96|109.02|108.98|109|108.96|29402
1631286130000|2021-09-10 15:02:10|108.98|108.98|108.98|108.92|108.98|108.98|108.96|108.92|19534
1631286140000|2021-09-10 15:02:20|108.96|108.9|108.92|108.9|108.96|108.9|108.9|108.84|17000
1631286150000|2021-09-10 15:02:30|108.94|108.92|108.96|108.92|108.96|108.92|108.94|108.92|4877
1631286170000|2021-09-10 15:02:50|108.98|108.94|109.02|108.98|109.04|108.98|108.98|108.94|5095
1631286180000|2021-09-10 15:03:00|109.04|109|109.04|109|109.06|109|109.02|108.96|775
1631286190000|2021-09-10 15:03:10|109.02|108.98|109.04|108.98|109.04|108.98|109|108.98|5566
1631286200000|2021-09-10 15:03:20|109.02||109.02||109.04||109.02||0
1631286210000|2021-09-10 15:03:30|109.04|109|109.04|109|109.04|109|109.02|108.98|3
1631286220000|2021-09-10 15:03:40|109.02|108.98|109.04|109|109.04|109|109.02|108.98|355
1631286230000|2021-09-10 15:03:50|109.02|108.98|109.02|108.98|109.04|108.98|109|108.98|6938
1631286240000|2021-09-10 15:04:00|109.04||109.02||109.04||109.02||0
1631286250000|2021-09-10 15:04:10|109|108.96|108.98|108.92|109|108.96|108.98|108.92|7889
1631286260000|2021-09-10 15:04:20|108.96|108.9|109|108.96|109|108.98|108.94|108.88|39396
1631286270000|2021-09-10 15:04:30|108.98|108.98|108.98|108.96|108.98|108.98|108.98|108.96|220
1631286280000|2021-09-10 15:04:40|109|108.98|109|108.98|109|108.98|109|108.98|691
1631286290000|2021-09-10 15:04:50|109.02|108.96|109.06|109|109.06|109.02|109.02|108.96|5017
1631286300000|2021-09-10 15:05:00||108.98||108.98||109||108.98|0
1631286310000|2021-09-10 15:05:10|109.04|108.96|109|108.96|109.04|108.96|108.98|108.94|9787
1631286330000|2021-09-10 15:05:30|||||||||448
1631286340000|2021-09-10 15:05:40|108.98|108.98|109|108.96|109|108.98|108.98|108.96|4600
1631286350000|2021-09-10 15:05:50|109.02|108.98|109|108.96|109.02|109|109|108.96|6755
1631286360000|2021-09-10 15:06:00|108.98|108.94|108.98|108.94|109|108.96|108.98|108.94|7414
1631286370000|2021-09-10 15:06:10|108.96||108.96||108.96||108.96||924
1631286380000|2021-09-10 15:06:20|108.94|108.92|108.94|108.9|108.94|108.92|108.94|108.88|5060
1631286390000|2021-09-10 15:06:30|108.92|108.88|108.94|108.88|108.94|108.88|108.92|108.86|0
1631286400000|2021-09-10 15:06:40|108.96|108.9|108.94|108.9|108.98|108.94|108.94|108.9|4761
1631286410000|2021-09-10 15:06:50|||||||||5000
1631286420000|2021-09-10 15:07:00|108.92|108.88|108.94|108.92|108.94|108.92|108.92|108.88|4323
1631286430000|2021-09-10 15:07:10|108.92|108.9|108.96|108.92|108.96|108.94|108.92|108.9|11727
1631286440000|2021-09-10 15:07:20|108.94|108.9|108.94|108.88|108.94|108.9|108.9|108.84|20562
1631286450000|2021-09-10 15:07:30|108.92|108.86|108.92|108.9|108.92|108.9|108.9|108.84|11431
1631286460000|2021-09-10 15:07:40|108.94|108.92|108.94|108.9|108.96|108.94|108.94|108.88|12092
1631286470000|2021-09-10 15:07:50|108.92|108.88|108.9|108.86|108.92|108.88|108.88|108.86|3128
1631286480000|2021-09-10 15:08:00|108.88|108.82|108.88|108.84|108.88|108.86|108.88|108.82|1838
1631286490000|2021-09-10 15:08:10|108.9||108.9||108.9||108.9||0
1631286500000|2021-09-10 15:08:20|108.88||108.88||108.88||108.88||0
1631286510000|2021-09-10 15:08:30|||||||||14520
1631286530000|2021-09-10 15:08:50|108.9|108.86|108.9|108.86|108.9|108.88|108.9|108.86|2270
1631286540000|2021-09-10 15:09:00|108.88|108.84|108.88|108.84|108.88|108.86|108.84|108.8|30584
1631286550000|2021-09-10 15:09:10|||||||||1123
1631286560000|2021-09-10 15:09:20|108.9|108.86|108.94|108.9|108.96|108.9|108.9|108.86|30347
1631286570000|2021-09-10 15:09:30|108.96||108.94||108.96||108.94||10248
1631286590000|2021-09-10 15:09:50|108.96|108.92|108.92|108.88|108.98|108.92|108.9|108.86|28874
1631286600000|2021-09-10 15:10:00|108.9|108.86|108.9|108.86|108.9|108.88|108.9|108.86|10455
1631286610000|2021-09-10 15:10:10|108.88|108.84|108.84|108.8|108.88|108.84|108.84|108.8|10441
1631286630000|2021-09-10 15:10:30|108.82|108.76|108.8|108.76|108.82|108.76|108.8|108.76|7275
1631286640000|2021-09-10 15:10:40|108.84|108.78|108.82|108.78|108.84|108.8|108.78|108.72|10429
1631286650000|2021-09-10 15:10:50|108.84|108.8|108.84|108.8|108.84|108.8|108.84|108.8|6395
1631286660000|2021-09-10 15:11:00||108.82||108.82||108.82||108.82|92
1631286670000|2021-09-10 15:11:10|108.82|108.8|108.84|108.8|108.84|108.8|108.82|108.8|3224
1631286700000|2021-09-10 15:11:40|108.82||108.84||108.84||108.82||2000
1631286710000|2021-09-10 15:11:50|108.82|108.82|108.84|108.8|108.84|108.82|108.82|108.8|9490
1631286720000|2021-09-10 15:12:00|108.82|108.78|108.84|108.8|108.84|108.8|108.8|108.78|17803
1631286730000|2021-09-10 15:12:10|108.86|108.82|108.9|108.86|108.9|108.86|108.84|108.82|13977
1631286740000|2021-09-10 15:12:20|108.88|108.84|108.88|108.84|108.88|108.84|108.88|108.84|19009
1631286750000|2021-09-10 15:12:30|108.86|108.82|108.82|108.78|108.88|108.82|108.8|108.78|12330
1631286760000|2021-09-10 15:12:40|||||||||10000
1631286770000|2021-09-10 15:12:50|108.84|108.8|108.86|108.84|108.9|108.86|108.84|108.8|13447
1631286780000|2021-09-10 15:13:00|108.9|108.86|108.94|108.88|108.94|108.88|108.9|108.86|3079
1631286800000|2021-09-10 15:13:20||108.9||108.9||108.9||108.9|1820
1631286830000|2021-09-10 15:13:50|108.92|108.92|108.98|108.92|108.98|108.92|108.92|108.9|11417
1631286840000|2021-09-10 15:14:00|108.96|108.9|108.96|108.92|108.96|108.92|108.94|108.9|29032
1631286860000|2021-09-10 15:14:20|||||||||1000
1631286870000|2021-09-10 15:14:30|||||||||9182
1631286880000|2021-09-10 15:14:40|||||||||3889
1631286910000|2021-09-10 15:15:10|108.99|108.88|108.99|108.9|108.99|108.9|108.97|108.88|308
1631286930000|2021-09-10 15:15:30|109.01|108.92|109.01|108.92|109.01|108.92|109.01|108.92|2174
1631286940000|2021-09-10 15:15:40|108.99|108.94|109.03|108.94|109.03|108.94|108.99|108.94|0
1631286960000|2021-09-10 15:16:00|109.01|108.92|109.03|108.94|109.03|108.94|109.01|108.92|2810
1631286990000|2021-09-10 15:16:30|109.07|108.98|109.07|108.98|109.07|108.98|109.07|108.98|2351
1631287040000|2021-09-10 15:17:20|109.13|109.04|109.13|109.04|109.13|109.04|109.13|109.04|50
1631287050000|2021-09-10 15:17:30|109.11||109.13||109.13||109.11||0
1631287070000|2021-09-10 15:17:50||109.06||109.06||109.06||109.06|0
1631287080000|2021-09-10 15:18:00|109.11|109.04|109.13|109.04|109.13|109.04|109.11|109.04|0
1631287090000|2021-09-10 15:18:10||109.06||109.06||109.06||109.06|0
1631287120000|2021-09-10 15:18:40|109.15||109.15||109.15||109.15||701
1631287130000|2021-09-10 15:18:50|109.13||109.15||109.15||109.13||0
1631287160000|2021-09-10 15:19:20|109.13|109.04|109.13|109.04|109.13|109.04|109.13|109.04|1971
1631287170000|2021-09-10 15:19:30|109.09|109.02|109.09|109.02|109.09|109.02|109.07|109|4814
1631287180000|2021-09-10 15:19:40|109.07|109|109.09|109|109.09|109.02|109.07|109|0
1631287210000|2021-09-10 15:20:10|109.05|108.98|109.05|108.98|109.05|108.98|109.05|108.98|2832
1631287220000|2021-09-10 15:20:20|109.07||109.07||109.07||109.07||0
1631287230000|2021-09-10 15:20:30|109.09|109|109.09|109|109.09|109|109.09|109|1640
1631287240000|2021-09-10 15:20:40|109.07|109.02|109.07|108.98|109.07|109.02|109.07|108.98|6308
1631287260000|2021-09-10 15:21:00|109.05|108.94|109.03|108.94|109.05|108.94|109.03|108.94|591
1631287270000|2021-09-10 15:21:10|109.01|108.9|108.99|108.92|109.01|108.92|108.99|108.9|2986
1631287280000|2021-09-10 15:21:20|109.01||109.01||109.01||109.01||0
1631287300000|2021-09-10 15:21:40|109.03|108.94|109.01|108.92|109.03|108.96|109.01|108.92|1943
1631287310000|2021-09-10 15:21:50|108.97|108.9|108.97|108.9|108.97|108.9|108.97|108.9|15
1631287320000|2021-09-10 15:22:00|108.99|108.88|108.99|108.9|109.01|108.9|108.99|108.88|2000
1631287380000|2021-09-10 15:23:00|109.01|108.92|109.01|108.92|109.01|108.92|109.01|108.92|25
1631287390000|2021-09-10 15:23:10|108.99||108.99||108.99||108.99||0
1631287400000|2021-09-10 15:23:20|108.97|108.88|108.95|108.88|108.97|108.88|108.95|108.88|2162
1631287410000|2021-09-10 15:23:30|108.97|108.9|108.95|108.88|108.97|108.9|108.95|108.88|0
1631287420000|2021-09-10 15:23:40|108.97||108.95||108.97||108.95||650
1631287430000|2021-09-10 15:23:50|108.99|108.9|108.99|108.9|108.99|108.9|108.99|108.9|660
1631287440000|2021-09-10 15:24:00|108.95|108.88|109.01|108.92|109.03|108.92|108.93|108.82|3089
1631287450000|2021-09-10 15:24:10|109.03|108.94|109.03|108.94|109.03|108.94|109.03|108.94|0
1631287480000|2021-09-10 15:24:40|109.07|108.98|109.05|108.98|109.07|108.98|109.05|108.98|1383
1631287490000|2021-09-10 15:24:50||108.96||108.96||108.96||108.96|0
1631287500000|2021-09-10 15:25:00||108.98||108.98||108.98||108.96|0
1631287510000|2021-09-10 15:25:10|109.09|109|109.07|108.98|109.09|109|109.07|108.98|6514
1631287520000|2021-09-10 15:25:20|109.05|108.94|109.01|108.9|109.05|108.94|109.01|108.9|2991
1631287530000|2021-09-10 15:25:30||108.92||108.92||108.92||108.92|0
1631287540000|2021-09-10 15:25:40|108.99||108.99||108.99||108.99||0
1631287550000|2021-09-10 15:25:50||108.88||108.92||108.92||108.88|2294
1631287580000|2021-09-10 15:26:20|109.03|108.94|109.03|108.94|109.03|108.94|109.03|108.94|100
1631287590000|2021-09-10 15:26:30|109.05|108.96|109.03|108.94|109.05|108.96|109.03|108.94|6233
1631287620000|2021-09-10 15:27:00||108.96||108.94||108.96||108.94|2295
1631287630000|2021-09-10 15:27:10|109.05|108.96|109.05|108.98|109.05|108.98|109.05|108.96|0
1631287640000|2021-09-10 15:27:20||108.96||108.98||108.98||108.96|0
1631287660000|2021-09-10 15:27:40||108.96||108.98||108.98||108.96|0
1631287670000|2021-09-10 15:27:50|109.03|108.96|109.03|108.94|109.03|108.96|109.03|108.94|2831
1631287680000|2021-09-10 15:28:00|109.07|108.98|109.07|108.98|109.13|109.04|109.07|108.96|7128
1631287690000|2021-09-10 15:28:10|||||||||863
1631287710000|2021-09-10 15:28:30|109.05|108.96|109.07|108.98|109.07|108.98|109.03|108.96|9114
1631287720000|2021-09-10 15:28:40|109.05|108.96|109.05|108.96|109.05|108.98|109.05|108.96|0
1631287730000|2021-09-10 15:28:50|109.01|108.94|108.99|108.92|109.01|108.94|108.99|108.92|3850
1631287740000|2021-09-10 15:29:00|109.01|108.9|108.99|108.88|109.01|108.92|108.97|108.88|1760
1631287750000|2021-09-10 15:29:10||108.9||108.92||108.92||108.9|0
1631287760000|2021-09-10 15:29:20|109.05|108.96|109.03|108.96|109.05|108.96|109.03|108.94|300
1631287770000|2021-09-10 15:29:30|109.07|108.98|109.11|109.02|109.11|109.02|109.07|108.98|4731
1631287780000|2021-09-10 15:29:40|109.13|109.04|109.13|109.04|109.13|109.04|109.13|109.02|9112
1631287790000|2021-09-10 15:29:50|109.15|109.08|109.15|109.06|109.19|109.08|109.15|109.06|4644
1631516420000|2021-09-13 07:00:20|110|109.76|110.42|110.02|110.42|110.02|110|109.76|45584
1631516430000|2021-09-13 07:00:30|110.4|110.04|110.24|110.06|110.58|110.22|110.18|109.94|78781
1631516440000|2021-09-13 07:00:40|110.22|110.04|110.22|110.04|110.26|110.04|110.2|110.04|3971
1631516450000|2021-09-13 07:00:50|110.2||110.18||110.26||110.18||6426
1631516460000|2021-09-13 07:01:00||110.06||110.06||110.06||110.06|6360
1631516470000|2021-09-13 07:01:10|110.26|110.3|110.72|110.5|111|110.54|110.26|110.12|535636
1631516480000|2021-09-13 07:01:20|110.7|110.44|110.68|110.48|110.7|110.5|110.68|110.44|5653
1631516490000|2021-09-13 07:01:30|110.7|110.5|110.76|110.5|110.76|110.5|110.7|110.5|37546
1631516500000|2021-09-13 07:01:40|110.82|110.52|110.8|110.58|110.82|110.64|110.76|110.5|17493
1631516510000|2021-09-13 07:01:50|||||||||908
1631516520000|2021-09-13 07:02:00|110.82|110.6|110.78|110.58|110.82|110.64|110.7|110.58|10420
1631516530000|2021-09-13 07:02:10|110.82|110.6|111|110.8|111|110.8|110.82|110.6|15178
1631516540000|2021-09-13 07:02:20|110.98|110.82|110.92|110.8|110.98|110.84|110.92|110.8|29127
1631516550000|2021-09-13 07:02:30|110.9|110.74|110.9|110.76|110.9|110.76|110.9|110.68|39477
1631516560000|2021-09-13 07:02:40|110.88|110.74|110.88|110.72|110.88|110.74|110.88|110.72|551
1631516580000|2021-09-13 07:03:00|110.86|110.68|110.62|110.38|110.86|110.68|110.62|110.34|19227
1631516590000|2021-09-13 07:03:10|||||||||15875
1631516600000|2021-09-13 07:03:20|110.52|110.36|110.44|110.24|110.52|110.36|110.44|110.16|11684
1631516610000|2021-09-13 07:03:30|110.5|110.26|110.48|110.26|110.5|110.26|110.48|110.26|33
1631516620000|2021-09-13 07:03:40|110.46|110.3|110.04|109.78|110.46|110.32|110.04|109.74|35395
1631516630000|2021-09-13 07:03:50|||||||||8800
1631516640000|2021-09-13 07:04:00|110.02||110.02||110.02||110.02||78
1631516650000|2021-09-13 07:04:10|110|109.86|109.98|109.86|110|109.86|109.98|109.86|3000
1631516660000|2021-09-13 07:04:20|109.96|109.8|109.92|109.76|109.96|109.8|109.92|109.76|1443
1631516670000|2021-09-13 07:04:30|||||||||37
1631516680000|2021-09-13 07:04:40|109.9||109.88||109.9||109.88||5045
1631516690000|2021-09-13 07:04:50|109.84|109.74|110.22|110.04|110.28|110.04|109.84|109.74|10377
1631516700000|2021-09-13 07:05:00|110.28|110.06|110.54|110.34|110.56|110.36|110.26|110.06|16936
1631516710000|2021-09-13 07:05:10|||||||||20828
1631516720000|2021-09-13 07:05:20|||||||||362
1631516730000|2021-09-13 07:05:30||110.36||110.36||110.36||110.36|2000
1631516740000|2021-09-13 07:05:40|110.52|110.34|110.42|110.3|110.52|110.34|110.42|110.3|10957
1631516750000|2021-09-13 07:05:50|110.4|110.26|110.32|110.2|110.4|110.26|110.32|110.2|4731
1631516760000|2021-09-13 07:06:00|110.3||110.3||110.3||110.3||2536
1631516770000|2021-09-13 07:06:10|||||||||75
1631516780000|2021-09-13 07:06:20|110.28|110.22|110.68|110.54|110.68|110.54|110.28|110.22|27099
1631516790000|2021-09-13 07:06:30|110.66|110.48|110.62|110.44|110.66|110.54|110.62|110.42|17579
1631516800000|2021-09-13 07:06:40||110.46||110.46||110.48||110.44|779
1631516810000|2021-09-13 07:06:50|||||||||916
1631516820000|2021-09-13 07:07:00|110.6|110.44|110.54|110.4|110.6|110.44|110.54|110.4|16734
1631516830000|2021-09-13 07:07:10|110.52|110.34|110.48|110.34|110.52|110.38|110.46|110.22|2455
1631516840000|2021-09-13 07:07:20|110.46|110.3|110.46|110.38|110.56|110.38|110.46|110.3|4539
1631516850000|2021-09-13 07:07:30|110.44|110.32|110.44|110.32|110.46|110.34|110.44|110.3|8542
1631516860000|2021-09-13 07:07:40|||||||||4528
1631516870000|2021-09-13 07:07:50|||||||||1793
1631516880000|2021-09-13 07:08:00||110.34||110.36||110.36||110.34|473
1631516890000|2021-09-13 07:08:10|110.42|110.32|110.38|110.32|110.48|110.34|110.34|110.32|10758
1631516900000|2021-09-13 07:08:20|110.44|110.34|110.54|110.44|110.56|110.44|110.38|110.34|3961
1631516910000|2021-09-13 07:08:30|||||||||725
1631516920000|2021-09-13 07:08:40|||||||||22299
1631516930000|2021-09-13 07:08:50|110.5|110.42|110.48|110.36|110.5|110.42|110.48|110.32|10944
1631516940000|2021-09-13 07:09:00|||||||||1491
1631516950000|2021-09-13 07:09:10|110.36|110.34|110.34|110.26|110.36|110.34|110.34|110.2|16956
1631516960000|2021-09-13 07:09:20|110.4|110.28|110.38|110.26|110.44|110.32|110.38|110.24|8800
1631516970000|2021-09-13 07:09:30|110.34|110.24|110.32|110.24|110.38|110.26|110.26|110.16|17197
1631516980000|2021-09-13 07:09:40|110.38|110.26|110.44|110.36|110.44|110.36|110.32|110.26|3622
1631516990000|2021-09-13 07:09:50|||||||||14000
1631517000000|2021-09-13 07:10:00|110.42|110.34|110.38|110.26|110.42|110.34|110.38|110.24|7130
1631517010000|2021-09-13 07:10:10|110.42|110.28|110.44|110.34|110.44|110.34|110.42|110.28|38231
1631517030000|2021-09-13 07:10:30|110.48||110.48||110.5||110.46||0
1631517040000|2021-09-13 07:10:40|110.46|110.32|110.38|110.3|110.46|110.32|110.38|110.3|8251
1631517050000|2021-09-13 07:10:50|110.36|110.26|110.34|110.26|110.36|110.26|110.34|110.26|5001
1631517060000|2021-09-13 07:11:00|||||||||940
1631517070000|2021-09-13 07:11:10||110.28||110.26||110.28||110.26|91
1631517080000|2021-09-13 07:11:20|110.36|110.28|110.5|110.44|110.58|110.44|110.34|110.28|13864
1631517090000|2021-09-13 07:11:30|110.54|110.46|110.5|110.46|110.56|110.46|110.5|110.46|13836
1631517100000|2021-09-13 07:11:40|110.48|110.44|110.5|110.44|110.58|110.46|110.48|110.44|9570
1631517110000|2021-09-13 07:11:50|110.48|110.42|110.46|110.34|110.48|110.42|110.44|110.3|5889
1631517120000|2021-09-13 07:12:00|110.5|110.36|110.5|110.42|110.5|110.42|110.5|110.36|4184
1631517130000|2021-09-13 07:12:10|110.48||110.48||110.48||110.48||0
1631517140000|2021-09-13 07:12:20|110.46|110.38|110.44|110.34|110.46|110.38|110.44|110.34|2297
1631517150000|2021-09-13 07:12:30|110.42||110.4||110.42||110.4||0
1631517160000|2021-09-13 07:12:40|110.42|110.36|110.44|110.36|110.46|110.36|110.4|110.36|11113
1631517170000|2021-09-13 07:12:50|110.4|110.34|110.48|110.36|110.5|110.4|110.38|110.34|21830
1631517180000|2021-09-13 07:13:00|110.46||110.44||110.46||110.44||0
1631517190000|2021-09-13 07:13:10|110.46|110.38|110.48|110.38|110.48|110.38|110.44|110.38|37685
1631517220000|2021-09-13 07:13:40||110.4||110.4||110.4||110.4|650
1631517230000|2021-09-13 07:13:50|110.46||110.48||110.48||110.46||2000
1631517240000|2021-09-13 07:14:00|110.46|110.42|110.48|110.4|110.48|110.42|110.46|110.4|1077
1631517260000|2021-09-13 07:14:20|110.46|110.38|110.28|110.24|110.46|110.38|110.28|110.22|15530
1631517270000|2021-09-13 07:14:30||110.22||110.22||110.22||110.22|272
1631517280000|2021-09-13 07:14:40|110.26|110.24|110.32|110.24|110.32|110.24|110.26|110.24|9595
1631517300000|2021-09-13 07:15:00|110.3|110.22|110.3|110.22|110.3|110.22|110.3|110.22|5567
1631517310000|2021-09-13 07:15:10|110.28|110.2|110.2|110.1|110.28|110.2|110.2|110.1|6870
1631517320000|2021-09-13 07:15:20|110.18|110.08|110.16|110.08|110.2|110.1|110.16|110.06|9403
1631517340000|2021-09-13 07:15:40|110.14|110.1|110.18|110.1|110.2|110.1|110.14|110.1|6516
1631517350000|2021-09-13 07:15:50|110.16|110.06|110.14|110.06|110.16|110.08|110.14|110.06|14421
1631517360000|2021-09-13 07:16:00|110.12|110.08|110.2|110.12|110.2|110.12|110.12|110.06|9419
1631517370000|2021-09-13 07:16:10|110.24|110.14|110.36|110.28|110.38|110.28|110.2|110.14|4744
1631517390000|2021-09-13 07:16:30|110.4|110.3|110.48|110.36|110.48|110.36|110.4|110.3|590
1631517430000|2021-09-13 07:17:10|110.46|110.34|110.36|110.26|110.46|110.34|110.36|110.24|44985
1631517440000|2021-09-13 07:17:20|110.26|110.24|110.2|110.12|110.26|110.24|110.2|110.12|9933
1631517460000|2021-09-13 07:17:40|110.22|110.14|110.36|110.22|110.36|110.22|110.22|110.14|7630
1631517500000|2021-09-13 07:18:20|110.34||110.32||110.34||110.32||0
1631517520000|2021-09-13 07:18:40|110.3|110.18|110.32|110.24|110.32|110.24|110.28|110.18|14
1631517530000|2021-09-13 07:18:50|110.3|110.2|110.26|110.16|110.3|110.2|110.22|110.12|2320
1631517550000|2021-09-13 07:19:10|110.24|110.12|110.36|110.3|110.48|110.34|110.16|110.1|33473
1631517560000|2021-09-13 07:19:20|110.4||110.38||110.4||110.38||0
1631517570000|2021-09-13 07:19:30|110.36||110.36||110.38||110.36||0
1631517590000|2021-09-13 07:19:50|110.4|110.32|110.42|110.32|110.42|110.32|110.4|110.32|969
1631517600000|2021-09-13 07:20:00|110.4|110.34|110.52|110.42|110.58|110.44|110.4|110.34|7561
1631517620000|2021-09-13 07:20:20|110.5|110.4|110.44|110.32|110.5|110.4|110.44|110.32|6177
1631517640000|2021-09-13 07:20:40|110.46|110.34|110.42|110.32|110.48|110.36|110.42|110.32|48631
1631517650000|2021-09-13 07:20:50|110.44|110.34|110.5|110.42|110.5|110.42|110.42|110.32|2159
1631517660000|2021-09-13 07:21:00|110.56|110.52|110.6|110.5|110.66|110.52|110.52|110.44|35000
1631517670000|2021-09-13 07:21:10|110.58|110.52|110.5|110.44|110.58|110.54|110.5|110.44|4965
1631517680000|2021-09-13 07:21:20|110.52|110.46|110.52|110.44|110.56|110.46|110.5|110.44|0
1631517700000|2021-09-13 07:21:40|||||||||24
1631517720000|2021-09-13 07:22:00|110.56|110.46|110.56|110.46|110.58|110.46|110.52|110.44|12392
1631517730000|2021-09-13 07:22:10|110.58|110.48|110.6|110.5|110.6|110.5|110.58|110.48|0
1631517740000|2021-09-13 07:22:20|110.62|110.52|110.54|110.46|110.64|110.56|110.52|110.44|5533
1631517760000|2021-09-13 07:22:40|110.56||110.56||110.56||110.56||349
1631517780000|2021-09-13 07:23:00||110.48||110.46||110.5||110.46|0
1631517790000|2021-09-13 07:23:10|110.58|110.48|110.62|110.52|110.62|110.56|110.58|110.48|2840
1631517800000|2021-09-13 07:23:20|110.6|110.5|110.62|110.5|110.62|110.5|110.54|110.44|11367
1631517820000|2021-09-13 07:23:40|110.6|110.48|110.5|110.4|110.6|110.48|110.44|110.38|43308
1631517830000|2021-09-13 07:23:50|110.46|110.38|110.34|110.22|110.46|110.38|110.34|110.22|4959
1631517840000|2021-09-13 07:24:00|110.36|110.24|110.4|110.3|110.4|110.3|110.34|110.24|7024
1631517850000|2021-09-13 07:24:10||110.28||110.28||110.28||110.24|9
1631517860000|2021-09-13 07:24:20|110.38|110.24|110.32|110.22|110.38|110.28|110.32|110.22|2735
1631517870000|2021-09-13 07:24:30|110.3|110.18|110.3|110.18|110.3|110.18|110.3|110.18|0
1631517880000|2021-09-13 07:24:40||110.22||110.24||110.24||110.22|2
1631517890000|2021-09-13 07:24:50|110.34|110.26|110.32|110.22|110.4|110.28|110.3|110.22|2626
1631517900000|2021-09-13 07:25:00||110.24||110.24||110.24||110.24|480
1631517910000|2021-09-13 07:25:10|110.34|110.26|110.34|110.24|110.4|110.28|110.34|110.24|2945
1631517920000|2021-09-13 07:25:20|110.32|110.22|110.3|110.22|110.32|110.24|110.3|110.22|11115
1631517930000|2021-09-13 07:25:30||110.24||110.22||110.24||110.22|2207
1631517940000|2021-09-13 07:25:40|110.34|110.3|110.32|110.22|110.34|110.3|110.32|110.22|1457
1631517960000|2021-09-13 07:26:00|110.3|110.24|110.4|110.34|110.4|110.34|110.3|110.24|5632
1631517970000|2021-09-13 07:26:10|110.44|110.3|110.5|110.42|110.5|110.42|110.38|110.28|18398
1631517980000|2021-09-13 07:26:20|110.54||110.54||110.56||110.54||905
1631518000000|2021-09-13 07:26:40|110.52|110.44|110.52|110.4|110.58|110.46|110.52|110.4|4240
1631518010000|2021-09-13 07:26:50|||||||||1268
1631518020000|2021-09-13 07:27:00|110.5||110.5||110.52||110.5||350
1631518030000|2021-09-13 07:27:10|110.52|110.44|110.5|110.42|110.56|110.46|110.5|110.4|1357
1631518040000|2021-09-13 07:27:20|110.52||110.52||110.52||110.52||27
1631518050000|2021-09-13 07:27:30|||||||||512
1631518060000|2021-09-13 07:27:40|110.56|110.44|110.54|110.42|110.56|110.44|110.52|110.42|1732
1631518070000|2021-09-13 07:27:50|110.52|110.4|110.52|110.4|110.52|110.4|110.52|110.4|0
1631518080000|2021-09-13 07:28:00|110.54|110.42|110.52|110.44|110.54|110.44|110.52|110.42|715
1631518090000|2021-09-13 07:28:10|110.54|110.52|110.56|110.44|110.56|110.52|110.54|110.44|1432
1631518110000|2021-09-13 07:28:30|110.54||110.54||110.54||110.54||2239
1631518120000|2021-09-13 07:28:40|110.56|110.46|110.66|110.54|110.66|110.54|110.56|110.46|78092
1631518140000|2021-09-13 07:29:00|110.7|110.56|110.64|110.54|110.7|110.58|110.64|110.54|1137
1631518160000|2021-09-13 07:29:20|110.62|110.52|110.6|110.52|110.62|110.52|110.58|110.52|0
1631518170000|2021-09-13 07:29:30|110.62||110.62||110.62||110.62||0
1631518190000|2021-09-13 07:29:50|110.64|110.54|110.64|110.54|110.68|110.56|110.62|110.52|158
1631518200000|2021-09-13 07:30:00|110.62|110.56|110.64|110.54|110.66|110.56|110.6|110.54|1354
1631518220000|2021-09-13 07:30:20|110.66|110.56|110.64|110.56|110.66|110.56|110.64|110.54|260
1631518230000|2021-09-13 07:30:30|110.62|110.58|110.5|110.42|110.62|110.58|110.5|110.42|3820
1631518240000|2021-09-13 07:30:40|110.48|110.44|110.48|110.42|110.54|110.44|110.48|110.42|0
1631518250000|2021-09-13 07:30:50|110.5||110.5||110.52||110.48||0
1631518260000|2021-09-13 07:31:00|110.48|110.38|110.42|110.36|110.48|110.38|110.42|110.32|1535
1631518280000|2021-09-13 07:31:20|110.4|110.34|110.32|110.22|110.4|110.34|110.32|110.22|203
1631518290000|2021-09-13 07:31:30|110.34|110.24|110.34|110.24|110.34|110.24|110.34|110.22|6898
1631518300000|2021-09-13 07:31:40|110.32|110.22|110.32|110.24|110.34|110.24|110.3|110.22|1979
1631518310000|2021-09-13 07:31:50|110.3|110.22|110.3|110.22|110.3|110.22|110.3|110.22|19031
1631518320000|2021-09-13 07:32:00|110.32|110.24|110.32|110.22|110.32|110.24|110.28|110.22|0
1631518330000|2021-09-13 07:32:10||110.24||110.24||110.24||110.24|20
1631518360000|2021-09-13 07:32:40|110.3|110.22|110.22|110.1|110.3|110.22|110.22|110.08|3548
1631518370000|2021-09-13 07:32:50|110.2|110.08|110.12|110.02|110.2|110.08|110.12|110|5446
1631518380000|2021-09-13 07:33:00|110.1|110|110.12|110.04|110.18|110.08|110.1|109.96|2505
1631518390000|2021-09-13 07:33:10|110.1||110.1||110.1||110.1||0
1631518400000|2021-09-13 07:33:20|110.08|110|110.04|109.94|110.08|110|110.02|109.92|0
1631518440000|2021-09-13 07:34:00|||||||||1000
1631518500000|2021-09-13 07:35:00|||||||||9793
1631518530000|2021-09-13 07:35:30|110.02|109.92|110|109.94|110.02|109.94|109.98|109.92|4127
1631518540000|2021-09-13 07:35:40|109.98|109.92|109.98|109.92|110|109.92|109.9|109.84|38130
1631518550000|2021-09-13 07:35:50|110||110||110.02||110||2183
1631518570000|2021-09-13 07:36:10|109.98|109.9|109.94|109.86|109.98|109.9|109.94|109.86|18897
1631518610000|2021-09-13 07:36:50|109.92||109.92||109.92||109.92||2814
1631518620000|2021-09-13 07:37:00|109.94|109.88|109.94|109.86|109.94|109.88|109.94|109.86|2619
1631518630000|2021-09-13 07:37:10|||||||||21650
1631518640000|2021-09-13 07:37:20|109.92||109.92||109.92||109.92||1500
1631518660000|2021-09-13 07:37:40|||||||||5000
1631518670000|2021-09-13 07:37:50|109.94|109.88|110.06|110.02|110.06|110.02|109.94|109.88|11643
1631518700000|2021-09-13 07:38:20|110.08||110.08||110.08||110.08||2318
1631518720000|2021-09-13 07:38:40|110.06|110|110|109.92|110.06|110|109.96|109.9|3710
1631518730000|2021-09-13 07:38:50|||||||||584
1631518740000|2021-09-13 07:39:00|||||||||608
1631518750000|2021-09-13 07:39:10|110.02|109.94|110.06|109.98|110.06|110|110.02|109.94|12831
1631518760000|2021-09-13 07:39:20|110.04|109.96|110.04|109.96|110.04|109.96|110.04|109.96|0
1631518770000|2021-09-13 07:39:30|110.06|109.98|110.1|110.02|110.18|110.08|110.06|109.98|6468
1631518780000|2021-09-13 07:39:40|110.12|110.04|110.14|110.06|110.14|110.06|110.1|110.04|352
1631518800000|2021-09-13 07:40:00|110.14|110.01|110.04|109.93|110.15|110.01|110.02|109.91|1061
1631518810000|2021-09-13 07:40:10|110.09|109.98|110.04|109.93|110.09|109.98|110.04|109.93|0
1631518820000|2021-09-13 07:40:20|110.09|109.98|110.09|109.98|110.09|110|110.04|109.93|0
1631518830000|2021-09-13 07:40:30|110.04|109.95|110.14|109.99|110.19|110.04|110.04|109.95|7376
1631518840000|2021-09-13 07:40:40|110.19|110.04|110.1|109.95|110.19|110.04|110.1|109.95|0
1631518850000|2021-09-13 07:40:50|110.15|110|110.06|109.93|110.15|110|110.06|109.93|2758
1631518860000|2021-09-13 07:41:00|110.11|109.98|110.06|109.93|110.11|109.98|110.06|109.93|0
1631518870000|2021-09-13 07:41:10|110.11|109.98|110.06|109.95|110.11|110|110.06|109.95|0
1631518880000|2021-09-13 07:41:20|110.11|110|110.21|110.1|110.23|110.1|110.11|110|7790
1631518890000|2021-09-13 07:41:30|110.16|110.05|110.23|110.12|110.23|110.14|110.16|110.05|3161
1631518900000|2021-09-13 07:41:40|110.18|110.07|110.18|110.07|110.18|110.07|110.18|110.07|0
1631518910000|2021-09-13 07:41:50|110.21|110.12|110.08|109.99|110.21|110.12|110.08|109.99|1617
1631518920000|2021-09-13 07:42:00|110.13|110.04|110.13|110.04|110.13|110.04|110.08|109.99|20
1631518930000|2021-09-13 07:42:10|110.08|110|110.04|109.91|110.13|110|110.04|109.91|0
1631518940000|2021-09-13 07:42:20|110.09|109.96|110.05|109.92|110.09|109.98|110.04|109.91|0
1631518960000|2021-09-13 07:42:40|110|109.87|110|109.87|110|109.87|110|109.87|0
1631518970000|2021-09-13 07:42:50|110.05|109.92|110|109.87|110.05|109.92|110|109.87|0
1631518980000|2021-09-13 07:43:00|110.05|109.92|110|109.87|110.05|109.92|110|109.87|0
1631518990000|2021-09-13 07:43:10|110.05|109.92|110.03|109.92|110.05|109.92|109.98|109.87|0
1631519000000|2021-09-13 07:43:20|109.98|109.87|109.9|109.79|110.03|109.92|109.9|109.79|2577
1631519010000|2021-09-13 07:43:30|109.95|109.84|109.95|109.84|109.95|109.84|109.95|109.84|0
1631519030000|2021-09-13 07:43:50|109.9|109.79|109.9|109.79|109.9|109.79|109.9|109.79|0
1631519040000|2021-09-13 07:44:00|109.95|109.84|109.95|109.84|109.95|109.84|109.95|109.84|0
1631519060000|2021-09-13 07:44:20|109.9|109.79|109.9|109.79|109.95|109.84|109.9|109.79|0
1631519070000|2021-09-13 07:44:30|109.95|109.84|109.92|109.83|109.99|109.88|109.9|109.75|961
1631519090000|2021-09-13 07:44:50|109.97|109.88|109.9|109.75|109.97|109.88|109.9|109.75|1500
1631519100000|2021-09-13 07:45:00|109.95|109.8|110.13|110|110.13|110|109.95|109.8|359
1631519110000|2021-09-13 07:45:10|110.08|109.95|110.08|109.95|110.08|109.95|110.08|109.95|0
1631519120000|2021-09-13 07:45:20|110.13|110|110.17|110.04|110.17|110.04|110.13|109.99|356
1631519130000|2021-09-13 07:45:30|110.12|109.99|110.12|109.97|110.17|110.02|110.12|109.97|0
1631519140000|2021-09-13 07:45:40|110.17|110.02|110.17|110.02|110.17|110.02|110.17|110.02|0
1631519150000|2021-09-13 07:45:50|110.12|109.97|110.12|110.01|110.17|110.06|110.12|109.97|0
1631519160000|2021-09-13 07:46:00|110.17|110.06|110.08|109.97|110.17|110.06|110.08|109.97|1604
1631519170000|2021-09-13 07:46:10|110.11|110.02|110.08|109.97|110.15|110.02|110.08|109.97|0
1631519180000|2021-09-13 07:46:20|110.13|110.02|110.13|110.02|110.13|110.02|110.08|109.97|0
1631519200000|2021-09-13 07:46:40|110.09|110|110.07|109.92|110.09|110|110.02|109.87|53
1631519210000|2021-09-13 07:46:50|110.02|109.87|110.02|109.91|110.07|109.96|110.02|109.87|0
1631519220000|2021-09-13 07:47:00|110.07|109.94|110.05|109.92|110.07|109.94|109.96|109.85|0
1631519230000|2021-09-13 07:47:10|110|109.87|110.05|109.92|110.07|109.94|110|109.87|0
1631519240000|2021-09-13 07:47:20|110|109.87|110.05|109.92|110.05|109.92|110|109.87|0
1631519250000|2021-09-13 07:47:30|110|109.87|110.07|109.94|110.07|109.94|110|109.87|0
1631519260000|2021-09-13 07:47:40|110.02|109.91|110.1|109.97|110.15|110.04|110.02|109.91|1297
1631519270000|2021-09-13 07:47:50|110.15|110.02|110.1|109.97|110.15|110.02|110.1|109.97|0
1631519280000|2021-09-13 07:48:00|110.15|110.02|110.15|110.04|110.15|110.04|110.15|110.02|0
1631519290000|2021-09-13 07:48:10|110.1|109.99|110.1|109.99|110.1|109.99|110.1|109.99|0
1631519300000|2021-09-13 07:48:20|110.15|110.06|110.15|110.06|110.15|110.06|110.15|110.06|0
1631519310000|2021-09-13 07:48:30|110.13|110.04|110.09|109.96|110.13|110.04|110.06|109.96|1212
1631519320000|2021-09-13 07:48:40|110.04|109.91|110.04|109.91|110.09|109.96|110.04|109.91|0
1631519330000|2021-09-13 07:48:50|110.09|109.96|110.04|109.93|110.09|109.98|110.04|109.93|0
1631519340000|2021-09-13 07:49:00|110.09|109.98|110.08|109.95|110.13|110|110.02|109.93|1710
1631519350000|2021-09-13 07:49:10|110.13|110|110.12|109.97|110.13|110|110.12|109.97|0
1631519360000|2021-09-13 07:49:20|110.17|110.02|110.16|110.05|110.21|110.1|110.16|110.02|0
1631519370000|2021-09-13 07:49:30|110.21|110.1|110.16|110.05|110.21|110.1|110.16|110.05|0
1631519380000|2021-09-13 07:49:40|110.29|110.07|110.22|110.11|110.29|110.18|110.22|110.07|7
1631519390000|2021-09-13 07:49:50|110.27|110.16|110.23|110.12|110.27|110.16|110.16|110.07|0
1631519400000|2021-09-13 07:50:00|110.18|110.07|110.23|110.12|110.23|110.12|110.18|110.07|0
1631519410000|2021-09-13 07:50:10|110.18|110.07|110.23|110.12|110.25|110.12|110.18|110.07|0
1631519420000|2021-09-13 07:50:20|110.2|110.07|110.22|110.09|110.27|110.14|110.18|110.07|0
1631519430000|2021-09-13 07:50:30|110.27|110.14|110.27|110.14|110.27|110.14|110.22|110.09|0
1631519440000|2021-09-13 07:50:40|110.22|110.09|110.24|110.13|110.29|110.18|110.22|110.09|0
1631519450000|2021-09-13 07:50:50|110.29|110.18|110.29|110.18|110.29|110.18|110.29|110.18|0
1631519460000|2021-09-13 07:51:00|110.34|110.21|110.36|110.25|110.41|110.32|110.34|110.21|2488
1631519470000|2021-09-13 07:51:10|110.41|110.3|110.42|110.31|110.47|110.36|110.36|110.25|2088
1631519490000|2021-09-13 07:51:30|110.47|110.36|110.36|110.25|110.47|110.36|110.36|110.25|1337
1631519500000|2021-09-13 07:51:40|110.41|110.3|110.4|110.27|110.41|110.3|110.38|110.25|0
1631519520000|2021-09-13 07:52:00|110.45|110.32|110.45|110.32|110.45|110.32|110.4|110.27|0
1631519530000|2021-09-13 07:52:10|110.4|110.31|110.4|110.27|110.45|110.34|110.4|110.27|228
1631519540000|2021-09-13 07:52:20|110.45|110.32|110.43|110.3|110.45|110.32|110.38|110.25|867
1631519550000|2021-09-13 07:52:30|110.38|110.27|110.55|110.46|110.55|110.46|110.38|110.27|3848
1631519560000|2021-09-13 07:52:40|110.5|110.41|110.56|110.45|110.61|110.5|110.5|110.41|2046
1631519570000|2021-09-13 07:52:50|110.61|110.5|110.52|110.41|110.61|110.5|110.52|110.41|0
1631519580000|2021-09-13 07:53:00|110.57|110.46|110.52|110.41|110.57|110.46|110.52|110.41|0
1631519590000|2021-09-13 07:53:10|110.57|110.46|110.46|110.33|110.57|110.46|110.46|110.33|45
1631519600000|2021-09-13 07:53:20|110.51|110.38|110.44|110.35|110.51|110.42|110.44|110.35|2900
1631519610000|2021-09-13 07:53:30|110.49|110.4|110.38|110.29|110.49|110.4|110.38|110.29|10672
1631519620000|2021-09-13 07:53:40|110.34|110.21|110.37|110.26|110.39|110.26|110.34|110.21|2243
1631519630000|2021-09-13 07:53:50|110.32|110.21|110.37|110.24|110.37|110.26|110.32|110.21|0
1631519640000|2021-09-13 07:54:00|110.32|110.19|110.33|110.24|110.37|110.24|110.28|110.19|0
1631519650000|2021-09-13 07:54:10|110.28|110.19|110.28|110.19|110.33|110.24|110.28|110.19|0
1631519660000|2021-09-13 07:54:20|110.33|110.24|110.26|110.13|110.33|110.24|110.26|110.13|278
1631519670000|2021-09-13 07:54:30|110.31|110.18|110.18|110.07|110.31|110.18|110.18|110.07|0
1631519680000|2021-09-13 07:54:40|110.23|110.1|110.18|110.05|110.23|110.1|110.18|110.05|0
1631519690000|2021-09-13 07:54:50|110.23|110.09|110.23|110.14|110.23|110.14|110.23|110.09|0
1631519700000|2021-09-13 07:55:00|110.18|110.14|110.22|110.14|110.22|110.16|110.18|110.14|5983
1631519740000|2021-09-13 07:55:40|110.2|110.12|110.14|110.08|110.2|110.12|110.14|110.06|11778
1631519750000|2021-09-13 07:55:50|110.18|110.1|110.16|110.1|110.18|110.14|110.14|110.1|3460
1631519760000|2021-09-13 07:56:00|110.14||110.14||110.14||110.14||0
1631519770000|2021-09-13 07:56:10|110.12|110.08|110.1|110.02|110.12|110.08|110.1|110|3797
1631519800000|2021-09-13 07:56:40|||||||||8577
1631519810000|2021-09-13 07:56:50|110.08|110|110.04|109.98|110.08|110|110.04|109.98|2202
1631519820000|2021-09-13 07:57:00||110||109.98||110||109.98|0
1631519840000|2021-09-13 07:57:20|||||||||9037
1631519850000|2021-09-13 07:57:30|110.06|110|110.06|110|110.08|110.02|110.06|110|1807
1631519860000|2021-09-13 07:57:40|110.04|109.98|110|109.92|110.04|109.98|110|109.9|3616
1631519880000|2021-09-13 07:58:00|109.98||109.98||109.98||109.98||6221
1631519900000|2021-09-13 07:58:20|109.96|109.9|109.92|109.88|109.96|109.9|109.92|109.84|808
1631519910000|2021-09-13 07:58:30|109.9|109.86|110|109.92|110|109.92|109.9|109.84|11702
1631519920000|2021-09-13 07:58:40|109.98||109.98||109.98||109.98||0
1631519940000|2021-09-13 07:59:00|110||109.98||110||109.98||0
1631519950000|2021-09-13 07:59:10|109.96|109.9|109.92|109.86|109.96|109.9|109.9|109.86|9155
1631519960000|2021-09-13 07:59:20|109.9||109.9||109.9||109.9||0
1631519980000|2021-09-13 07:59:40|109.92|109.84|109.96|109.94|110|109.94|109.9|109.84|10168
1631519990000|2021-09-13 07:59:50|110||110||110||110||5
1631520000000|2021-09-13 08:00:00|109.96|109.96|110.04|109.96|110.04|109.98|109.96|109.96|2997
1631520010000|2021-09-13 08:00:10||109.94||109.96||109.96||109.94|5
1631520020000|2021-09-13 08:00:20|110.02|109.94|110|109.94|110.02|109.94|109.96|109.94|0
1631520030000|2021-09-13 08:00:30|109.98|109.92|110|109.94|110|109.94|109.96|109.9|2098
1631520040000|2021-09-13 08:00:40|||||||||114
1631520050000|2021-09-13 08:00:50|109.98|109.92|109.96|109.9|109.98|109.94|109.94|109.9|7652
1631520060000|2021-09-13 08:01:00|109.94||109.94||109.94||109.94||682
1631520070000|2021-09-13 08:01:10|109.96|109.92|109.96|109.92|109.98|109.94|109.94|109.9|13678
1631520080000|2021-09-13 08:01:20|109.98|109.94|110.04|109.96|110.04|109.98|109.98|109.94|421
1631520090000|2021-09-13 08:01:30||109.98||109.98||109.98||109.96|0
1631520100000|2021-09-13 08:01:40|110.02|109.96|110.06|110.02|110.06|110.02|110|109.96|21100
1631520110000|2021-09-13 08:01:50|110.1|109.98|110.06|109.98|110.1|109.98|110.06|109.98|90769
1631520120000|2021-09-13 08:02:00|110.04|110|110.08|110.02|110.08|110.02|110.04|110|0
1631520150000|2021-09-13 08:02:30|110.06|109.98|110.02|109.98|110.06|110.02|110.02|109.98|13074
1631520170000|2021-09-13 08:02:50|110.06|110|110.04|110|110.06|110|110.02|109.98|339
1631520180000|2021-09-13 08:03:00||109.98||109.98||109.98||109.98|0
1631520190000|2021-09-13 08:03:10|110.02|109.96|109.96|109.92|110.02|109.96|109.96|109.92|4156
1631520200000|2021-09-13 08:03:20||109.9||109.9||109.9||109.9|0
1631520210000|2021-09-13 08:03:30||109.92||109.92||109.92||109.92|0
1631520220000|2021-09-13 08:03:40||109.9||109.9||109.9||109.9|1
1631520230000|2021-09-13 08:03:50|109.94|109.92|109.98|109.92|109.98|109.92|109.94|109.9|8500
1631520250000|2021-09-13 08:04:10|109.96|109.9|109.96|109.92|109.96|109.92|109.96|109.9|0
1631520260000|2021-09-13 08:04:20||109.9||109.9||109.9||109.9|0
1631520270000|2021-09-13 08:04:30|109.98|109.92|110.02|109.96|110.02|109.96|109.98|109.92|10676
1631520280000|2021-09-13 08:04:40||109.98||109.98||109.98||109.98|12
1631520290000|2021-09-13 08:04:50|110|109.96|110.02|109.98|110.02|109.98|110|109.96|3500
1631520300000|2021-09-13 08:05:00|110.04|110|110.06|110|110.06|110.02|110.04|110|1212
1631520310000|2021-09-13 08:05:10|110.08||110.06||110.08||110.06||0
1631520320000|2021-09-13 08:05:20|110.08||110.06||110.08||110.06||0
1631520330000|2021-09-13 08:05:30|110.1|110.02|110.12|110.06|110.12|110.08|110.06|110.02|1503
1631520340000|2021-09-13 08:05:40|110.14|110.08|110.16|110.1|110.16|110.1|110.14|110.08|1351
1631520350000|2021-09-13 08:05:50|110.14|110.08|110.14|110.08|110.14|110.08|110.08|110.06|13453
1631520360000|2021-09-13 08:06:00|110.12|110.06|110.12|110.06|110.12|110.06|110.12|110.06|0
1631520370000|2021-09-13 08:06:10||110.08||110.08||110.08||110.08|0
1631520380000|2021-09-13 08:06:20|110.14|110.1|110.14|110.08|110.2|110.14|110.14|110.08|634
1631520390000|2021-09-13 08:06:30|110.16||110.14||110.16||110.14||0
1631520400000|2021-09-13 08:06:40|||||||||880
1631520410000|2021-09-13 08:06:50|110.12|110.06|110.06|110.02|110.12|110.08|110.06|110|6458
1631520420000|2021-09-13 08:07:00|110.08|110.04|110.1|110.04|110.1|110.04|110.08|110.04|0
1631520430000|2021-09-13 08:07:10||110.02||110.02||110.02||110.02|0
1631520440000|2021-09-13 08:07:20||110.04||110.04||110.04||110.04|0
1631520450000|2021-09-13 08:07:30|||||||||1000
1631520460000|2021-09-13 08:07:40|||||||||477
1631520470000|2021-09-13 08:07:50|110.08||110.08||110.08||110.08||92
1631520480000|2021-09-13 08:08:00|110.1|110.06|110.16|110.12|110.18|110.14|110.1|110.06|3142
1631520490000|2021-09-13 08:08:10|110.14|110.1|110.12|110.06|110.14|110.1|110.12|110.06|65
1631520500000|2021-09-13 08:08:20|110.1|110.04|110.1|110.04|110.1|110.04|110.1|110.04|4
1631520520000|2021-09-13 08:08:40|110.08|110.02|110.04|109.98|110.08|110.02|110.04|109.98|720
1631520540000|2021-09-13 08:09:00|110.06|110|110.1|110.04|110.1|110.06|110.06|110|2127
1631520550000|2021-09-13 08:09:10|110.12||110.1||110.12||110.1||0
1631520560000|2021-09-13 08:09:20|110.08|110.02|110.2|110.12|110.2|110.12|110.08|110.02|1907
1631520570000|2021-09-13 08:09:30|110.18||110.18||110.2||110.18||0
1631520580000|2021-09-13 08:09:40|110.2||110.2||110.22||110.2||0
1631520590000|2021-09-13 08:09:50|110.22||110.22||110.22||110.22||0
1631520600000|2021-09-13 08:10:00|110.2||110.2||110.2||110.2||52
1631520610000|2021-09-13 08:10:10|||||||||545
1631520620000|2021-09-13 08:10:20|110.22|110.14|110.22|110.16|110.22|110.18|110.22|110.14|475
1631520630000|2021-09-13 08:10:30|110.26|110.2|110.24|110.2|110.26|110.2|110.22|110.16|4890
1631520660000|2021-09-13 08:11:00|110.22|110.22|110.18|110.16|110.22|110.22|110.18|110.12|12944
1631520670000|2021-09-13 08:11:10|110.22|110.18|110.22|110.16|110.26|110.2|110.22|110.16|6094
1631520700000|2021-09-13 08:11:40|||||||||1981
1631520730000|2021-09-13 08:12:10|||||||||1018
1631520740000|2021-09-13 08:12:20|110.24|110.18|110.22|110.16|110.24|110.18|110.22|110.16|20
1631520760000|2021-09-13 08:12:40|110.2|110.14|110.12|110.04|110.2|110.14|110.12|110.04|5888
1631520770000|2021-09-13 08:12:50|110.14|110.06|110.14|110.08|110.16|110.08|110.14|110.06|0
1631520790000|2021-09-13 08:13:10|110.16||110.14||110.16||110.14||0
1631520800000|2021-09-13 08:13:20|110.16|110.1|110.16|110.08|110.18|110.12|110.16|110.08|1
1631520810000|2021-09-13 08:13:30|110.14||110.14||110.14||110.14||3151
1631520820000|2021-09-13 08:13:40|110.16||110.14||110.16||110.14||0
1631520830000|2021-09-13 08:13:50|110.16||110.16||110.16||110.16||0
1631520840000|2021-09-13 08:14:00|110.14|110.1|110.14|110.08|110.14|110.1|110.14|110.08|0
1631520850000|2021-09-13 08:14:10|||||||||80
1631520860000|2021-09-13 08:14:20|110.12||110.12||110.12||110.12||0
1631520880000|2021-09-13 08:14:40|110.14|110.1|110.14|110.1|110.18|110.1|110.14|110.1|4507
1631520900000|2021-09-13 08:15:00|110.18|110.12|110.18|110.12|110.2|110.16|110.18|110.12|8923
1631520910000|2021-09-13 08:15:10|110.16||110.16||110.16||110.14||10900
1631520920000|2021-09-13 08:15:20|110.18|110.14|110.22|110.16|110.22|110.16|110.18|110.14|3893
1631520930000|2021-09-13 08:15:30|110.2|110.18|110.22|110.18|110.22|110.2|110.2|110.16|0
1631520940000|2021-09-13 08:15:40|110.2|110.2|110.22|110.16|110.22|110.2|110.2|110.16|1748
1631520950000|2021-09-13 08:15:50|110.24|110.18|110.2|110.16|110.24|110.18|110.2|110.16|3500
1631520960000|2021-09-13 08:16:00|110.22||110.22||110.22||110.2||16427
1631520970000|2021-09-13 08:16:10|110.24|110.18|110.24|110.18|110.26|110.18|110.24|110.18|0
1631520980000|2021-09-13 08:16:20|110.22|110.16|110.22|110.16|110.24|110.16|110.22|110.16|1000
1631521000000|2021-09-13 08:16:40|110.2|110.14|110.18|110.12|110.2|110.14|110.16|110.1|6931
1631521020000|2021-09-13 08:17:00|110.2|110.14|110.28|110.24|110.3|110.26|110.2|110.14|10958
1631521040000|2021-09-13 08:17:20|110.3||110.3||110.3||110.3||322
1631521050000|2021-09-13 08:17:30|110.28||110.28||110.28||110.28||0
1631521090000|2021-09-13 08:18:10|||||||||915
1631521120000|2021-09-13 08:18:40|110.3|110.26|110.28|110.24|110.3|110.26|110.28|110.24|14262
1631521140000|2021-09-13 08:19:00|110.26|110.22|110.2|110.14|110.26|110.22|110.2|110.14|17783
1631521150000|2021-09-13 08:19:10||110.16||110.16||110.16||110.16|800
1631521160000|2021-09-13 08:19:20|||||||||1138
1631521170000|2021-09-13 08:19:30|110.22|110.18|110.26|110.18|110.26|110.2|110.22|110.18|7008
1631521180000|2021-09-13 08:19:40||110.2||110.2||110.2||110.2|0
1631521190000|2021-09-13 08:19:50|110.24|110.16|110.2|110.16|110.24|110.16|110.2|110.16|3549
1631521200000|2021-09-13 08:20:00|110.18|110.14|110.16|110.12|110.18|110.14|110.16|110.1|1014
1631521220000|2021-09-13 08:20:20|110.18|110.1|110.12|110.06|110.18|110.1|110.1|110.04|9203
1631521230000|2021-09-13 08:20:30||110.04||110.08||110.08||110.04|0
1631521240000|2021-09-13 08:20:40|110.1|110.06|110.08|110|110.1|110.06|110.06|110|1827
1631521250000|2021-09-13 08:20:50|110.1|110.02|110.12|110.06|110.16|110.1|110.1|110.02|2817
1631521270000|2021-09-13 08:21:10|110.14|110.08|110.12|110.06|110.14|110.08|110.12|110.06|0
1631521280000|2021-09-13 08:21:20|110.14|110.08|110.14|110.08|110.14|110.08|110.14|110.08|0
1631521290000|2021-09-13 08:21:30|110.12|110.06|110.06|110|110.12|110.06|110.06|110|5677
1631521300000|2021-09-13 08:21:40||109.98||110||110||109.96|0
1631521310000|2021-09-13 08:21:50||110.02||110||110.02||110|0
1631521320000|2021-09-13 08:22:00|110.08|110.02|110.06|110.02|110.08|110.02|110.06|110.02|0
1631521330000|2021-09-13 08:22:10|110.08||110.08||110.08||110.08||54
1631521340000|2021-09-13 08:22:20|110.06||110.06||110.06||110.06||308
1631521350000|2021-09-13 08:22:30|110.08||110.06||110.08||110.06||65
1631521360000|2021-09-13 08:22:40|110.08||110.06||110.08||110.06||288
1631521370000|2021-09-13 08:22:50|110.08|110.04|110.08|110.04|110.1|110.04|110.08|110.04|1700
1631521390000|2021-09-13 08:23:10|110.06|110.02|110.08|110.02|110.08|110.02|110.06|110|9358
1631521410000|2021-09-13 08:23:30||110.04||110.02||110.04||110.02|0
1631521420000|2021-09-13 08:23:40||110.04||110.02||110.04||110.02|0
1631521430000|2021-09-13 08:23:50||110.04||110.04||110.04||110.04|0
1631521440000|2021-09-13 08:24:00|110.06|110.02|110.06|110.02|110.06|110.02|110.06|110.02|7186
1631521480000|2021-09-13 08:24:40|110.08|110.04|110.08|110.04|110.08|110.04|110.06|110.02|2371
1631521490000|2021-09-13 08:24:50||110.02||110.02||110.04||110.02|0
1631521500000|2021-09-13 08:25:00|110.06|110.04|110.02|110|110.08|110.04|110.02|110|5245
1631521510000|2021-09-13 08:25:10|110|109.96|110|109.96|110.02|109.96|110|109.94|2482
1631521520000|2021-09-13 08:25:20|110.02|109.98|110.04|110|110.04|110|110.02|109.98|7585
1631521530000|2021-09-13 08:25:30|110.06|110.02|110.08|110|110.08|110.04|110.04|110|3226
1631521540000|2021-09-13 08:25:40|110.06||110.06||110.06||110.06||1697
1631521560000|2021-09-13 08:26:00|110.04|109.98|110.02|109.94|110.04|109.98|110.02|109.94|0
1631521570000|2021-09-13 08:26:10||109.98||109.98||109.98||109.98|0
1631521590000|2021-09-13 08:26:30|||||||||1
1631521600000|2021-09-13 08:26:40|110||110.02||110.02||110||200
1631521640000|2021-09-13 08:27:20|110.04|110|110.1|110.04|110.1|110.06|110.04|110|4162
1631521650000|2021-09-13 08:27:30|110.12|110.06|110.1|110.04|110.12|110.06|110.1|110.04|0
1631521670000|2021-09-13 08:27:50|110.12|110.06|110.16|110.1|110.16|110.1|110.12|110.06|5246
1631521680000|2021-09-13 08:28:00|110.14|110.12|110.14|110.12|110.16|110.14|110.14|110.1|9389
1631521690000|2021-09-13 08:28:10|110.12|110.08|110.14|110.08|110.14|110.12|110.12|110.06|1500
1631521700000|2021-09-13 08:28:20|110.12|110.1|110.12|110.08|110.12|110.1|110.1|110.06|4546
1631521710000|2021-09-13 08:28:30|110.1|110.06|110.12|110.06|110.12|110.06|110.08|110.06|47
1631521720000|2021-09-13 08:28:40|110.1|110.08|110.14|110.08|110.14|110.08|110.1|110.08|1673
1631521750000|2021-09-13 08:29:10|110.16|110.1|110.18|110.12|110.18|110.14|110.16|110.08|4437
1631521770000|2021-09-13 08:29:30|110.2|110.14|110.18|110.12|110.2|110.16|110.16|110.12|926
1631521780000|2021-09-13 08:29:40|||||||||1483
1631521790000|2021-09-13 08:29:50|110.16|110.1|110.18|110.12|110.18|110.12|110.12|110.06|6876
1631521800000|2021-09-13 08:30:00|110.2|110.14|110.18|110.14|110.2|110.14|110.18|110.14|0
1631521810000|2021-09-13 08:30:10|110.2|110.16|110.2|110.14|110.2|110.16|110.2|110.14|136
1631521820000|2021-09-13 08:30:20|110.16|110.12|110.18|110.12|110.18|110.12|110.16|110.12|0
1631521830000|2021-09-13 08:30:30|110.16|110.1|110.14|110.06|110.16|110.1|110.14|110.06|2116
1631521840000|2021-09-13 08:30:40|110.16|110.08|110.16|110.12|110.18|110.12|110.16|110.08|0
1631521850000|2021-09-13 08:30:50|110.18|110.14|110.18|110.14|110.18|110.14|110.18|110.14|10
1631521860000|2021-09-13 08:31:00||110.12||110.14||110.14||110.12|0
1631521870000|2021-09-13 08:31:10|||||||||1240
1631521880000|2021-09-13 08:31:20||110.12||110.16||110.16||110.12|0
1631521890000|2021-09-13 08:31:30|110.2|110.14|110.16|110.12|110.2|110.18|110.14|110.08|4847
1631521900000|2021-09-13 08:31:40|||||||||6544
1631521920000|2021-09-13 08:32:00|||||||||892
1631521940000|2021-09-13 08:32:20|110.18||110.18||110.18||110.18||0
1631521960000|2021-09-13 08:32:40|110.16||110.16||110.16||110.16||200
1631521970000|2021-09-13 08:32:50|110.18||110.18||110.18||110.16||0
1631521980000|2021-09-13 08:33:00||110.14||110.12||110.14||110.12|0
1631521990000|2021-09-13 08:33:10|110.2|110.14|110.18|110.14|110.2|110.16|110.18|110.14|0
1631522000000|2021-09-13 08:33:20|110.2|110.16|110.24|110.18|110.24|110.18|110.2|110.16|2148
1631522010000|2021-09-13 08:33:30|110.22|110.16|110.22|110.18|110.22|110.18|110.2|110.14|0
1631522030000|2021-09-13 08:33:50|110.24||110.24||110.24||110.24||27582
1631522040000|2021-09-13 08:34:00|110.22||110.24||110.24||110.22||0
1631522050000|2021-09-13 08:34:10|110.22|110.14|110.24|110.18|110.24|110.18|110.18|110.12|9629
1631522060000|2021-09-13 08:34:20|110.22|110.2|110.24|110.2|110.24|110.2|110.22|110.16|1500
1631522070000|2021-09-13 08:34:30|110.22|110.18|110.22|110.18|110.24|110.18|110.22|110.16|320
1631522080000|2021-09-13 08:34:40||110.16||110.16||110.16||110.16|0
1631522090000|2021-09-13 08:34:50|110.24|110.18|110.26|110.2|110.32|110.26|110.24|110.18|2317
1631522100000|2021-09-13 08:35:00|110.24|110.18|110.24|110.18|110.24|110.18|110.24|110.18|6000
1631522110000|2021-09-13 08:35:10|110.22|110.16|110.2|110.12|110.22|110.16|110.2|110.12|59
1631522120000|2021-09-13 08:35:20|110.18|110.14|110.16|110.14|110.18|110.14|110.14|110.08|1692
1631522130000|2021-09-13 08:35:30|110.14|110.12|110.12|110.06|110.14|110.12|110.12|110.06|5285
1631522140000|2021-09-13 08:35:40||110.08||110.06||110.08||110.06|0
1631522150000|2021-09-13 08:35:50|110.14|110.08|110.12|110.06|110.14|110.08|110.12|110.06|0
1631522160000|2021-09-13 08:36:00|110.14|110.08|110.12|110.06|110.16|110.08|110.12|110.06|1000
1631522170000|2021-09-13 08:36:10||110.08||110.08||110.08||110.08|0
1631522180000|2021-09-13 08:36:20|||||||||15000
1631522190000|2021-09-13 08:36:30|110.1||110.12||110.12||110.1||0
1631522200000|2021-09-13 08:36:40|110.1||110.1||110.1||110.1||8
1631522210000|2021-09-13 08:36:50||110.06||110.06||110.06||110.06|321
1631522230000|2021-09-13 08:37:10|110.08|110.08|110.1|110.04|110.1|110.08|110.06|110|7952
1631522240000|2021-09-13 08:37:20|110.08|110.02|110.08|110|110.08|110.02|110.06|110|0
1631522250000|2021-09-13 08:37:30|110.1|110.02|110.06|110|110.1|110.04|110.06|110|0
1631522260000|2021-09-13 08:37:40|||||||||2000
1631522270000|2021-09-13 08:37:50|110.04|109.96|110.02|109.96|110.04|109.96|110|109.96|2330
1631522280000|2021-09-13 08:38:00|110|109.98|110.02|110|110.04|110|110|109.96|2657
1631522310000|2021-09-13 08:38:30|110.04|110.02|110.02|110|110.06|110.02|110.02|110|3166
1631522330000|2021-09-13 08:38:50|110.04|110.02|110.06|110.02|110.06|110.02|110.04|110.02|2919
1631522340000|2021-09-13 08:39:00||110||110.02||110.02||110|0
1631522350000|2021-09-13 08:39:10|110.04|110|110|109.96|110.04|110|110|109.96|1410
1631522410000|2021-09-13 08:40:10|109.98|109.94|109.98|109.94|109.98|109.94|109.98|109.92|4302
1631522440000|2021-09-13 08:40:40|109.96|109.92|109.9|109.84|109.96|109.92|109.86|109.84|11469
1631522450000|2021-09-13 08:40:50|109.88|109.86|109.9|109.86|109.92|109.86|109.88|109.86|2136
1631522470000|2021-09-13 08:41:10|||||||||3689
1631522520000|2021-09-13 08:42:00|109.92|109.88|109.9|109.86|109.92|109.88|109.9|109.86|11140
1631522530000|2021-09-13 08:42:10|109.92|109.88|109.9|109.86|109.92|109.9|109.88|109.86|11078
1631522560000|2021-09-13 08:42:40|||||||||5000
1631522580000|2021-09-13 08:43:00|109.88|109.84|109.96|109.9|109.96|109.94|109.88|109.84|33462
1631522590000|2021-09-13 08:43:10|109.94|109.88|109.94|109.88|109.94|109.88|109.92|109.88|3645
1631522600000|2021-09-13 08:43:20|109.92||109.92||109.94||109.92||0
1631522610000|2021-09-13 08:43:30|||||||||5558
1631522620000|2021-09-13 08:43:40|109.94|109.9|109.96|109.92|109.96|109.92|109.94|109.9|1785
1631522650000|2021-09-13 08:44:10|109.98|109.94|110.02|109.96|110.02|109.98|109.96|109.94|2843
1631522660000|2021-09-13 08:44:20|||||||||600
1631522670000|2021-09-13 08:44:30|110|109.98|110|109.96|110.02|109.98|109.98|109.96|76
1631522680000|2021-09-13 08:44:40|109.98|109.94|109.96|109.92|109.98|109.94|109.96|109.92|5032
1631522700000|2021-09-13 08:45:00|109.94|109.9|109.92|109.88|109.94|109.9|109.92|109.88|1923
1631522720000|2021-09-13 08:45:20|109.94|109.9|109.96|109.92|109.96|109.92|109.94|109.9|2344
1631522730000|2021-09-13 08:45:30|109.94|109.9|109.94|109.88|109.94|109.9|109.92|109.88|900
1631522750000|2021-09-13 08:45:50|109.96|109.9|109.94|109.9|109.96|109.9|109.94|109.9|0
1631522760000|2021-09-13 08:46:00|109.92|109.88|109.88|109.86|109.92|109.88|109.88|109.86|942
1631522770000|2021-09-13 08:46:10|109.86|109.84|109.86|109.82|109.86|109.84|109.84|109.8|464
1631522780000|2021-09-13 08:46:20|109.9|109.84|109.84|109.82|109.9|109.84|109.84|109.82|10270
1631522790000|2021-09-13 08:46:30|109.82|109.8|109.84|109.8|109.84|109.8|109.82|109.8|29
1631522800000|2021-09-13 08:46:40|109.82|109.76|109.84|109.78|109.84|109.78|109.82|109.76|228
1631522810000|2021-09-13 08:46:50||109.76||109.76||109.76||109.76|0
1631522820000|2021-09-13 08:47:00||109.78||109.78||109.78||109.78|0
1631522830000|2021-09-13 08:47:10||109.76||109.76||109.76||109.76|0
1631522840000|2021-09-13 08:47:20||109.78||109.78||109.78||109.78|0
1631522890000|2021-09-13 08:48:10|109.86|109.8|109.86|109.84|109.9|109.84|109.86|109.8|15819
1631522900000|2021-09-13 08:48:20|109.84|109.82|109.84|109.8|109.84|109.82|109.84|109.8|1788
1631522910000|2021-09-13 08:48:30|109.82|109.78|109.8|109.74|109.82|109.78|109.78|109.74|4282
1631522960000|2021-09-13 08:49:20|109.78|109.72|109.8|109.74|109.8|109.74|109.72|109.7|15882
1631522970000|2021-09-13 08:49:30|109.78|109.72|109.78|109.72|109.78|109.72|109.78|109.72|0
1631522980000|2021-09-13 08:49:40|||||||||72
1631523000000|2021-09-13 08:50:00|109.76|109.7|109.74|109.68|109.76|109.7|109.74|109.68|1000
1631523010000|2021-09-13 08:50:10|109.76|109.72|109.74|109.72|109.76|109.72|109.74|109.72|0
1631523020000|2021-09-13 08:50:20|||||||||314
1631523050000|2021-09-13 08:50:50|109.76|109.74|109.8|109.74|109.8|109.76|109.76|109.72|1287
1631523070000|2021-09-13 08:51:10|||||||||699
1631523080000|2021-09-13 08:51:20|109.78|109.72|109.78|109.74|109.8|109.74|109.78|109.72|2000
1631523090000|2021-09-13 08:51:30|109.8|109.76|109.84|109.78|109.84|109.78|109.8|109.76|6532
1631523100000|2021-09-13 08:51:40|109.86|109.8|109.86|109.78|109.88|109.82|109.86|109.78|8225
1631523110000|2021-09-13 08:51:50|||||||||2591
1631523120000|2021-09-13 08:52:00|109.84|109.8|109.84|109.78|109.86|109.82|109.84|109.78|2264
1631523140000|2021-09-13 08:52:20|109.82||109.82||109.82||109.82||0
1631523150000|2021-09-13 08:52:30|109.84|109.8|109.84|109.8|109.84|109.8|109.84|109.8|5183
1631523160000|2021-09-13 08:52:40||109.78||109.8||109.8||109.78|4000
1631523170000|2021-09-13 08:52:50|||||||||2500
1631523180000|2021-09-13 08:53:00|||||||||601
1631523190000|2021-09-13 08:53:10|109.86|109.82|109.88|109.82|109.88|109.82|109.86|109.82|351
1631523200000|2021-09-13 08:53:20|||||||||420
1631523210000|2021-09-13 08:53:30|109.86|109.8|109.86|109.8|109.86|109.8|109.84|109.8|2106
1631523220000|2021-09-13 08:53:40|||||||||349
1631523240000|2021-09-13 08:54:00|109.84|109.78|109.78|109.74|109.84|109.78|109.78|109.74|5433
1631523250000|2021-09-13 08:54:10|||||||||912
1631523270000|2021-09-13 08:54:30|||||||||2236
1631523280000|2021-09-13 08:54:40|109.76|109.72|109.74|109.7|109.76|109.72|109.72|109.66|4698
1631523290000|2021-09-13 08:54:50|109.72|109.68|109.7|109.66|109.72|109.68|109.7|109.62|8339
1631523300000|2021-09-13 08:55:00|109.72|109.68|109.72|109.66|109.74|109.7|109.72|109.66|3548
1631523330000|2021-09-13 08:55:30|||||||||1909
1631523340000|2021-09-13 08:55:40||109.68||109.66||109.68||109.66|39
1631523350000|2021-09-13 08:55:50|109.74|109.68|109.82|109.76|109.82|109.76|109.74|109.68|13530
1631523360000|2021-09-13 08:56:00|109.78|109.74|109.74|109.68|109.78|109.74|109.72|109.66|3260
1631523390000|2021-09-13 08:56:30||109.7||109.7||109.7||109.7|500
1631523400000|2021-09-13 08:56:40|109.72|109.68|109.72|109.68|109.72|109.68|109.72|109.68|11200
1631523410000|2021-09-13 08:56:50|109.74|109.7|109.74|109.7|109.78|109.7|109.74|109.7|6898
1631523420000|2021-09-13 08:57:00||109.68||109.7||109.7||109.66|1420
1631523430000|2021-09-13 08:57:10|109.76|109.72|109.78|109.76|109.82|109.76|109.76|109.72|373
1631523440000|2021-09-13 08:57:20|109.82|109.78|109.82|109.78|109.82|109.78|109.82|109.78|10982
1631523450000|2021-09-13 08:57:30|109.84|109.8|109.92|109.9|109.98|109.92|109.84|109.8|3407
1631523460000|2021-09-13 08:57:40|109.94|109.88|109.88|109.84|109.96|109.88|109.88|109.84|1
1631523470000|2021-09-13 08:57:50|||||||||300
1631523480000|2021-09-13 08:58:00|109.9|109.86|109.92|109.86|109.92|109.86|109.9|109.86|696
1631523490000|2021-09-13 08:58:10|109.9|109.84|109.88|109.82|109.9|109.84|109.84|109.78|9114
1631523500000|2021-09-13 08:58:20|109.86|109.8|109.86|109.78|109.86|109.8|109.84|109.78|4921
1631523520000|2021-09-13 08:58:40|109.88|109.8|109.88|109.86|109.9|109.86|109.88|109.8|1827
1631523550000|2021-09-13 08:59:10|||||||||210
1631523580000|2021-09-13 08:59:40|109.86|109.82|109.84|109.78|109.86|109.82|109.84|109.78|2273
1631523610000|2021-09-13 09:00:10|||||||||34
1631523630000|2021-09-13 09:00:30|109.86|109.8|109.86|109.78|109.86|109.8|109.86|109.78|3522
1631523640000|2021-09-13 09:00:40|109.84||109.84||109.84||109.84||15785
1631523650000|2021-09-13 09:00:50|109.82|109.76|109.78|109.72|109.82|109.76|109.78|109.72|4226
1631523660000|2021-09-13 09:01:00|109.76|109.7|109.72|109.64|109.76|109.7|109.72|109.64|0
1631523720000|2021-09-13 09:02:00|109.7|109.62|109.64|109.6|109.72|109.64|109.64|109.6|12167
1631523730000|2021-09-13 09:02:10|109.62|109.58|109.62|109.56|109.64|109.6|109.6|109.56|16718
1631523740000|2021-09-13 09:02:20|109.64|109.58|109.62|109.56|109.64|109.58|109.62|109.56|0
1631523770000|2021-09-13 09:02:50|||||||||4495
1631523780000|2021-09-13 09:03:00|109.6|109.54|109.58|109.54|109.6|109.54|109.58|109.54|4858
1631523790000|2021-09-13 09:03:10|109.6|109.56|109.62|109.56|109.66|109.62|109.6|109.56|10387
1631523800000|2021-09-13 09:03:20|109.64||109.66||109.66||109.64||0
1631523820000|2021-09-13 09:03:40|109.64||109.64||109.64||109.64||0
1631523830000|2021-09-13 09:03:50|109.62||109.62||109.62||109.62||0
1631523850000|2021-09-13 09:04:10|109.6|109.54|109.52|109.48|109.6|109.54|109.52|109.48|7606
1631523860000|2021-09-13 09:04:20|109.5||109.5||109.5||109.5||0
1631523870000|2021-09-13 09:04:30|109.48|109.46|109.48|109.42|109.5|109.46|109.48|109.42|703
1631523880000|2021-09-13 09:04:40|||||||||2698
1631523890000|2021-09-13 09:04:50|109.46|109.4|109.48|109.4|109.48|109.4|109.44|109.4|4309
1631523900000|2021-09-13 09:05:00|109.46|109.42|109.52|109.46|109.52|109.48|109.46|109.42|5647
1631523910000|2021-09-13 09:05:10|109.54|109.48|109.54|109.48|109.54|109.48|109.54|109.48|20419
1631523920000|2021-09-13 09:05:20|109.52|109.46|109.54|109.46|109.54|109.46|109.46|109.44|11029
1631523960000|2021-09-13 09:06:00|109.52|109.44|109.42|109.38|109.52|109.44|109.42|109.36|18017
1631523970000|2021-09-13 09:06:10|109.44|109.4|109.46|109.42|109.5|109.42|109.44|109.4|7371
1631523980000|2021-09-13 09:06:20|109.5|109.44|109.54|109.48|109.54|109.48|109.5|109.44|14081
1631523990000|2021-09-13 09:06:30||109.5||109.5||109.5||109.5|0
1631524000000|2021-09-13 09:06:40|109.56|109.52|109.58|109.52|109.58|109.52|109.56|109.52|0
1631524010000|2021-09-13 09:06:50|109.6|109.5|109.62|109.54|109.62|109.56|109.6|109.5|0
1631524020000|2021-09-13 09:07:00||109.56||109.56||109.56||109.56|0
1631524030000|2021-09-13 09:07:10||109.54||109.54||109.54||109.52|2450
1631524060000|2021-09-13 09:07:40|||||||||2450
1631524070000|2021-09-13 09:07:50|109.6|109.56|109.52|109.5|109.6|109.56|109.52|109.5|2697
1631524080000|2021-09-13 09:08:00|109.54||109.54||109.54||109.54||0
1631524090000|2021-09-13 09:08:10|109.52||109.52||109.52||109.52||4758
1631524100000|2021-09-13 09:08:20|109.5|109.48|109.48|109.44|109.5|109.48|109.48|109.44|11996
1631524130000|2021-09-13 09:08:50|109.46|109.42|109.46|109.4|109.46|109.44|109.44|109.4|2679
1631524160000|2021-09-13 09:09:20|109.44|109.38|109.42|109.36|109.44|109.38|109.42|109.36|3767
1631524170000|2021-09-13 09:09:30|109.4|109.34|109.34|109.3|109.4|109.34|109.34|109.3|2491
1631524190000|2021-09-13 09:09:50|109.32|109.26|109.26|109.2|109.32|109.26|109.26|109.2|4001
1631524200000|2021-09-13 09:10:00|109.24|109.22|109.34|109.24|109.34|109.26|109.24|109.22|6023
1631524220000|2021-09-13 09:10:20|109.3|109.22|109.26|109.22|109.3|109.24|109.24|109.2|1008
1631524230000|2021-09-13 09:10:30|||||||||4000
1631524240000|2021-09-13 09:10:40|||||||||458
1631524260000|2021-09-13 09:11:00|109.24|109.2|109.22|109.2|109.26|109.22|109.22|109.2|3499
1631524280000|2021-09-13 09:11:20|||||||||8394
1631524290000|2021-09-13 09:11:30|109.24|109.22|109.26|109.22|109.28|109.22|109.24|109.22|5437
1631524320000|2021-09-13 09:12:00||109.2||109.22||109.22||109.2|0
1631524330000|2021-09-13 09:12:10||109.24||109.24||109.24||109.24|0
1631524340000|2021-09-13 09:12:20|109.28|109.26|109.38|109.3|109.38|109.32|109.28|109.24|15799
1631524350000|2021-09-13 09:12:30||109.32||109.32||109.32||109.32|914
1631524370000|2021-09-13 09:12:50|109.36|109.3|109.34|109.28|109.36|109.3|109.3|109.22|17129
1631524380000|2021-09-13 09:13:00|109.32||109.32||109.34||109.32||0
1631524400000|2021-09-13 09:13:20|||||||||1294
1631524440000|2021-09-13 09:14:00||109.3||109.28||109.3||109.28|0
1631524460000|2021-09-13 09:14:20|109.36|109.3|109.34|109.28|109.36|109.32|109.32|109.28|8666
1631524470000|2021-09-13 09:14:30|109.36|109.3|109.34|109.3|109.38|109.34|109.34|109.3|38639
1631524480000|2021-09-13 09:14:40|109.36|109.32|109.38|109.32|109.4|109.38|109.36|109.32|8462
1631524490000|2021-09-13 09:14:50|109.4|109.34|109.42|109.36|109.42|109.36|109.4|109.34|4274
1631524500000|2021-09-13 09:15:00|109.44|109.38|109.44|109.38|109.44|109.4|109.42|109.36|0
1631524510000|2021-09-13 09:15:10|109.46|109.4|109.46|109.38|109.46|109.4|109.46|109.38|11583
1631524530000|2021-09-13 09:15:30|109.44|109.36|109.38|109.32|109.44|109.36|109.34|109.3|3107
1631524540000|2021-09-13 09:15:40||109.3||109.3||109.32||109.3|2083
1631524560000|2021-09-13 09:16:00||109.32||109.3||109.32||109.3|0
1631524570000|2021-09-13 09:16:10|109.36||109.34||109.36||109.34||0
1631524580000|2021-09-13 09:16:20|109.36|109.32|109.42|109.34|109.42|109.34|109.36|109.32|0
1631524600000|2021-09-13 09:16:40|109.4|109.32|109.38|109.32|109.4|109.32|109.38|109.3|0
1631524630000|2021-09-13 09:17:10|109.4|109.34|109.36|109.32|109.4|109.34|109.34|109.32|8790
1631524640000|2021-09-13 09:17:20|109.38||109.38||109.38||109.38||0
1631524650000|2021-09-13 09:17:30|109.4|109.34|109.46|109.4|109.5|109.44|109.4|109.34|18428
1631524680000|2021-09-13 09:18:00|109.48|109.42|109.48|109.42|109.48|109.42|109.46|109.4|0
1631524700000|2021-09-13 09:18:20|109.46||109.46||109.48||109.46||0
1631524710000|2021-09-13 09:18:30|109.48|109.44|109.48|109.44|109.48|109.46|109.48|109.44|846
1631524720000|2021-09-13 09:18:40|109.5|109.46|109.48|109.44|109.52|109.48|109.48|109.44|45254
1631524730000|2021-09-13 09:18:50|109.46|109.42|109.38|109.34|109.46|109.42|109.38|109.34|29281
1631524740000|2021-09-13 09:19:00|109.36|109.32|109.38|109.34|109.38|109.34|109.34|109.32|8230
1631524750000|2021-09-13 09:19:10|||||||||1864
1631524760000|2021-09-13 09:19:20|||||||||464
1631524800000|2021-09-13 09:20:00|109.4|109.36|109.36|109.32|109.42|109.4|109.36|109.32|19108
1631524810000|2021-09-13 09:20:10|109.38|109.34|109.42|109.4|109.42|109.4|109.38|109.34|9421
1631524820000|2021-09-13 09:20:20|109.44|109.42|109.44|109.4|109.48|109.44|109.44|109.38|11348
1631524850000|2021-09-13 09:20:50|109.42|109.42|109.5|109.46|109.5|109.46|109.42|109.42|14641
1631524860000|2021-09-13 09:21:00|109.48|109.42|109.48|109.42|109.48|109.42|109.46|109.42|6756
1631524870000|2021-09-13 09:21:10|109.46|109.4|109.44|109.4|109.46|109.4|109.4|109.38|0
1631524880000|2021-09-13 09:21:20|109.42|109.38|109.46|109.4|109.46|109.4|109.42|109.38|7178
1631524900000|2021-09-13 09:21:40|109.44||109.44||109.44||109.44||253
1631524910000|2021-09-13 09:21:50|109.42|109.42|109.42|109.34|109.42|109.42|109.4|109.34|2679
1631524920000|2021-09-13 09:22:00|||||||||1680
1631524930000|2021-09-13 09:22:10|109.44|109.36|109.44|109.42|109.44|109.42|109.44|109.36|1236
1631524940000|2021-09-13 09:22:20|109.42|109.4|109.42|109.38|109.42|109.4|109.42|109.38|0
1631524960000|2021-09-13 09:22:40||109.36||109.38||109.38||109.36|857
1631524990000|2021-09-13 09:23:10|||||||||13724
1631525000000|2021-09-13 09:23:20|109.4|109.36|109.44|109.38|109.44|109.4|109.4|109.36|3990
1631525010000|2021-09-13 09:23:30|109.42|109.36|109.4|109.38|109.42|109.38|109.4|109.34|1081
1631525040000|2021-09-13 09:24:00|109.38|109.36|109.42|109.38|109.46|109.4|109.38|109.34|5643
1631525080000|2021-09-13 09:24:40|||||||||28
1631525100000|2021-09-13 09:25:00|109.4|109.36|109.44|109.38|109.46|109.4|109.4|109.34|3800
1631525120000|2021-09-13 09:25:20|109.46|109.4|109.56|109.5|109.56|109.5|109.46|109.4|6921
1631525130000|2021-09-13 09:25:30|109.58|109.52|109.56|109.5|109.58|109.52|109.56|109.5|10
1631525160000|2021-09-13 09:26:00|109.54||109.56||109.56||109.54||1864
1631525180000|2021-09-13 09:26:20|109.54|109.52|109.5|109.46|109.56|109.54|109.5|109.46|21608
1631525190000|2021-09-13 09:26:30|109.52||109.5||109.52||109.5||0
1631525200000|2021-09-13 09:26:40|109.48|109.42|109.46|109.38|109.48|109.42|109.46|109.38|3589
1631525220000|2021-09-13 09:27:00||109.4||109.42||109.42||109.38|50
1631525240000|2021-09-13 09:27:20|109.44||109.46||109.46||109.44||0
1631525250000|2021-09-13 09:27:30|109.44||109.44||109.44||109.44||0
1631525280000|2021-09-13 09:28:00|109.42|109.38|109.42|109.36|109.42|109.38|109.42|109.36|1915
1631525290000|2021-09-13 09:28:10|109.4|109.34|109.38|109.32|109.4|109.34|109.36|109.3|0
1631525300000|2021-09-13 09:28:20|109.36|109.3|109.38|109.32|109.38|109.32|109.36|109.3|0
1631525310000|2021-09-13 09:28:30|||||||||1335
1631525320000|2021-09-13 09:28:40||109.34||109.34||109.34||109.34|0
1631525340000|2021-09-13 09:29:00|109.36|109.32|109.32|109.28|109.36|109.32|109.32|109.26|1136
1631525350000|2021-09-13 09:29:10|109.3|109.26|109.26|109.22|109.3|109.28|109.26|109.22|5612
1631525360000|2021-09-13 09:29:20|109.24|109.2|109.32|109.26|109.34|109.3|109.24|109.2|6420
1631525380000|2021-09-13 09:29:40|109.34|109.28|109.4|109.34|109.42|109.34|109.34|109.28|1361
1631525390000|2021-09-13 09:29:50|109.42||109.42||109.44||109.42||0
1631525400000|2021-09-13 09:30:00|109.44|109.36|109.5|109.42|109.5|109.44|109.44|109.36|90
1631525430000|2021-09-13 09:30:30||109.44||109.44||109.44||109.42|60
1631525450000|2021-09-13 09:30:50|109.52|109.46|109.56|109.5|109.58|109.5|109.52|109.46|1480
1631525460000|2021-09-13 09:31:00|109.54|109.48|109.52|109.44|109.54|109.48|109.52|109.44|2881
1631525470000|2021-09-13 09:31:10|109.5|109.46|109.56|109.46|109.56|109.46|109.48|109.46|0
1631525480000|2021-09-13 09:31:20|109.54||109.52||109.56||109.52||0
1631525490000|2021-09-13 09:31:30|109.54||109.52||109.56||109.52||0
1631525500000|2021-09-13 09:31:40|109.54|109.48|109.58|109.5|109.6|109.5|109.54|109.48|0
1631525510000|2021-09-13 09:31:50|109.56|109.52|109.54|109.46|109.56|109.52|109.52|109.46|10483
1631525540000|2021-09-13 09:32:20|109.52||109.5||109.52||109.5||0
1631525550000|2021-09-13 09:32:30|109.52||109.5||109.52||109.5||0
1631525560000|2021-09-13 09:32:40|109.48|109.44|109.48|109.44|109.48|109.44|109.48|109.44|1199
1631525580000|2021-09-13 09:33:00|109.5|109.46|109.5|109.48|109.5|109.48|109.5|109.46|0
1631525590000|2021-09-13 09:33:10|109.48|109.46|109.48|109.42|109.48|109.46|109.46|109.42|2673
1631525600000|2021-09-13 09:33:20|109.46|109.44|109.46|109.4|109.46|109.44|109.44|109.4|14095
1631525610000|2021-09-13 09:33:30|109.44|109.42|109.44|109.42|109.44|109.42|109.44|109.42|0
1631525620000|2021-09-13 09:33:40||109.4||109.42||109.42||109.4|0
1631525630000|2021-09-13 09:33:50|109.42|109.4|109.42|109.4|109.42|109.4|109.42|109.4|0
1631525640000|2021-09-13 09:34:00|109.4|109.36|109.36|109.32|109.42|109.36|109.36|109.3|109
1631525650000|2021-09-13 09:34:10|||||||||200
1631525660000|2021-09-13 09:34:20|109.38|109.34|109.4|109.34|109.4|109.36|109.38|109.34|2904
1631525680000|2021-09-13 09:34:40|||||||||16826
1631525690000|2021-09-13 09:34:50|||||||||10000
1631525710000|2021-09-13 09:35:10|109.42|109.36|109.42|109.38|109.46|109.4|109.4|109.36|7800
1631525720000|2021-09-13 09:35:20||109.36||109.38||109.38||109.36|0
1631525730000|2021-09-13 09:35:30|109.44|109.4|109.46|109.4|109.52|109.44|109.44|109.38|5164
1631525740000|2021-09-13 09:35:40|109.48|109.42|109.48|109.42|109.48|109.42|109.46|109.42|0
1631525750000|2021-09-13 09:35:50|109.46||109.48||109.48||109.46||0
1631525760000|2021-09-13 09:36:00|109.46|109.38|109.46|109.4|109.48|109.44|109.42|109.38|9638
1631525770000|2021-09-13 09:36:10|109.48|109.42|109.48|109.44|109.48|109.44|109.48|109.42|0
1631525820000|2021-09-13 09:37:00|109.5|109.46|109.5|109.46|109.54|109.48|109.48|109.44|12271
1631525830000|2021-09-13 09:37:10||109.44||109.42||109.44||109.42|584
1631525840000|2021-09-13 09:37:20||109.44||109.46||109.46||109.42|0
1631525850000|2021-09-13 09:37:30||109.44||109.46||109.46||109.44|0
1631525870000|2021-09-13 09:37:50|109.52|109.48|109.5|109.46|109.54|109.5|109.5|109.46|1971
1631525880000|2021-09-13 09:38:00|||||||||448
1631525890000|2021-09-13 09:38:10|109.52|109.48|109.52|109.46|109.54|109.5|109.52|109.46|1107
1631525900000|2021-09-13 09:38:20||109.48||109.48||109.48||109.48|10000
1631525920000|2021-09-13 09:38:40|109.54|109.46|109.56|109.52|109.56|109.52|109.54|109.46|236
1631525930000|2021-09-13 09:38:50|109.58|109.54|109.58|109.52|109.58|109.56|109.58|109.52|1193
1631525940000|2021-09-13 09:39:00|||||||||1559
1631525950000|2021-09-13 09:39:10|109.56|109.54|109.54|109.46|109.56|109.54|109.5|109.46|3793
1631525970000|2021-09-13 09:39:30|109.52|109.44|109.5|109.46|109.52|109.46|109.5|109.42|4290
1631525980000|2021-09-13 09:39:40|109.48||109.5||109.5||109.48||0
1631525990000|2021-09-13 09:39:50|||||||||1085
1631526000000|2021-09-13 09:40:00|109.48|109.44|109.42|109.36|109.48|109.44|109.4|109.36|6708
1631526010000|2021-09-13 09:40:10|109.4|109.34|109.38|109.34|109.4|109.34|109.38|109.34|1709
1631526020000|2021-09-13 09:40:20|109.4||109.4||109.4||109.38||0
1631526040000|2021-09-13 09:40:40|109.38||109.38||109.38||109.38||34
1631526050000|2021-09-13 09:40:50|109.36|109.32|109.36|109.3|109.36|109.34|109.36|109.3|2571
1631526060000|2021-09-13 09:41:00|109.38|109.32|109.42|109.38|109.42|109.38|109.38|109.32|3463
1631526070000|2021-09-13 09:41:10||109.36||109.36||109.38||109.36|0
1631526080000|2021-09-13 09:41:20||109.38||109.38||109.38||109.36|0
1631526100000|2021-09-13 09:41:40|||||||||446
1631526110000|2021-09-13 09:41:50|109.4||109.42||109.42||109.4||0
1631526120000|2021-09-13 09:42:00|109.4||109.42||109.42||109.4||0
1631526130000|2021-09-13 09:42:10|109.4|109.36|109.42|109.4|109.42|109.4|109.4|109.36|7794
1631526140000|2021-09-13 09:42:20|109.46|109.42|109.44|109.4|109.48|109.42|109.42|109.4|3323
1631526150000|2021-09-13 09:42:30|||||||||286
1631526160000|2021-09-13 09:42:40|109.48|109.42|109.5|109.44|109.5|109.44|109.48|109.42|63
1631526170000|2021-09-13 09:42:50||109.46||109.46||109.46||109.44|11
1631526200000|2021-09-13 09:43:20|109.48|109.44|109.46|109.4|109.48|109.44|109.46|109.4|3536
1631526210000|2021-09-13 09:43:30|109.48|109.42|109.48|109.42|109.48|109.42|109.46|109.42|2600
1631526220000|2021-09-13 09:43:40|109.5|109.44|109.48|109.42|109.52|109.48|109.48|109.42|0
1631526230000|2021-09-13 09:43:50|109.46|109.4|109.48|109.42|109.48|109.42|109.46|109.4|6
1631526240000|2021-09-13 09:44:00|109.46|109.4|109.44|109.4|109.46|109.42|109.42|109.4|1
1631526300000|2021-09-13 09:45:00||109.42||109.4||109.42||109.4|0
1631526320000|2021-09-13 09:45:20|109.42|109.38|109.4|109.36|109.42|109.4|109.4|109.36|4331
1631526330000|2021-09-13 09:45:30|109.38||109.38||109.38||109.38||14
1631526340000|2021-09-13 09:45:40||109.34||109.34||109.34||109.34|987
1631526350000|2021-09-13 09:45:50||109.32||109.34||109.34||109.32|0
1631526360000|2021-09-13 09:46:00|109.36|109.32|109.4|109.36|109.4|109.38|109.36|109.32|2887
1631526370000|2021-09-13 09:46:10|||||||||5000
1631526380000|2021-09-13 09:46:20|109.42|109.38|109.5|109.44|109.5|109.44|109.42|109.38|5066
1631526420000|2021-09-13 09:47:00|||||||||174
1631526430000|2021-09-13 09:47:10|109.48|109.42|109.44|109.4|109.48|109.42|109.42|109.38|4838
1631526460000|2021-09-13 09:47:40|109.46|109.42|109.5|109.44|109.5|109.44|109.46|109.42|2047
1631526470000|2021-09-13 09:47:50|109.52|109.46|109.5|109.46|109.54|109.48|109.48|109.44|13046
1631526480000|2021-09-13 09:48:00|109.48|109.48|109.5|109.44|109.54|109.48|109.48|109.44|12576
1631526490000|2021-09-13 09:48:10|109.52|109.46|109.5|109.46|109.52|109.46|109.5|109.46|0
1631526500000|2021-09-13 09:48:20|109.52|109.48|109.52|109.5|109.52|109.5|109.52|109.48|259
1631526510000|2021-09-13 09:48:30|109.5|109.48|109.5|109.46|109.5|109.48|109.5|109.46|0
1631526520000|2021-09-13 09:48:40|109.48|109.44|109.5|109.46|109.5|109.46|109.46|109.44|5245
1631526530000|2021-09-13 09:48:50|||||||||1814
1631526550000|2021-09-13 09:49:10|109.52|109.48|109.56|109.52|109.56|109.52|109.52|109.48|6294
1631526560000|2021-09-13 09:49:20|109.6|109.54|109.6|109.56|109.6|109.56|109.6|109.54|2470
1631526570000|2021-09-13 09:49:30|109.62|109.58|109.6|109.54|109.62|109.6|109.6|109.54|2208
1631526580000|2021-09-13 09:49:40|109.58||109.58||109.58||109.58||1052
1631526590000|2021-09-13 09:49:50|109.56|109.52|109.56|109.5|109.56|109.52|109.54|109.5|13225
1631526600000|2021-09-13 09:50:00|109.6|109.52|109.62|109.56|109.62|109.58|109.6|109.52|1501
1631526620000|2021-09-13 09:50:20|||||||||6000
1631526650000|2021-09-13 09:50:50|||||||||3849
1631526660000|2021-09-13 09:51:00|109.6||109.6||109.62||109.6||2
1631526670000|2021-09-13 09:51:10|109.62|109.58|109.64|109.6|109.64|109.6|109.62|109.58|2797
1631526680000|2021-09-13 09:51:20|109.66|109.62|109.7|109.64|109.72|109.64|109.66|109.62|6264
1631526690000|2021-09-13 09:51:30|109.6|109.62|109.68|109.6|109.68|109.64|109.6|109.58|47000
1631526700000|2021-09-13 09:51:40|109.66|109.62|109.66|109.6|109.66|109.64|109.66|109.6|0
1631526710000|2021-09-13 09:51:50|109.64|109.58|109.64|109.58|109.64|109.58|109.64|109.58|0
1631526720000|2021-09-13 09:52:00|109.62|109.56|109.52|109.46|109.62|109.56|109.52|109.46|2976
1631526740000|2021-09-13 09:52:20|||||||||1000
1631526750000|2021-09-13 09:52:30|109.5|109.48|109.5|109.48|109.52|109.48|109.5|109.48|100
1631526760000|2021-09-13 09:52:40|||||||||15
1631526770000|2021-09-13 09:52:50|||||||||21
1631526780000|2021-09-13 09:53:00|109.52|109.5|109.54|109.5|109.56|109.52|109.52|109.48|2274
1631526810000|2021-09-13 09:53:30|||||||||10100
1631526880000|2021-09-13 09:54:40|109.52|109.48|109.54|109.48|109.54|109.48|109.5|109.48|4129
1631526900000|2021-09-13 09:55:00|109.52|109.5|109.54|109.5|109.54|109.5|109.52|109.5|1500
1631526910000|2021-09-13 09:55:10|109.52|109.48|109.48|109.44|109.52|109.48|109.48|109.44|5456
1631526920000|2021-09-13 09:55:20|109.52|109.46|109.5|109.48|109.54|109.48|109.5|109.46|17
1631526930000|2021-09-13 09:55:30|||||||||1873
1631526940000|2021-09-13 09:55:40|||||||||9132
1631526950000|2021-09-13 09:55:50||109.46||109.46||109.46||109.46|0
1631526970000|2021-09-13 09:56:10|109.48|109.44|109.48|109.44|109.5|109.44|109.46|109.42|1275
1631526990000|2021-09-13 09:56:30|109.5|109.46|109.48|109.44|109.5|109.46|109.48|109.44|0
1631527010000|2021-09-13 09:56:50|109.5|109.46|109.5|109.46|109.5|109.46|109.5|109.46|3984
1631527020000|2021-09-13 09:57:00|||||||||250
1631527060000|2021-09-13 09:57:40|||||||||1457
1631527070000|2021-09-13 09:57:50|109.52|109.48|109.54|109.5|109.56|109.54|109.52|109.48|18011
1631527080000|2021-09-13 09:58:00|109.56||109.56||109.56||109.56||0
1631527090000|2021-09-13 09:58:10|109.54||109.54||109.56||109.54||0
1631527100000|2021-09-13 09:58:20|109.56||109.54||109.56||109.54||0
1631527110000|2021-09-13 09:58:30|109.52|109.48|109.48|109.46|109.52|109.48|109.48|109.46|3100
1631527140000|2021-09-13 09:59:00|109.46|109.44|109.46|109.42|109.48|109.44|109.46|109.4|8512
1631527150000|2021-09-13 09:59:10|109.48||109.46||109.48||109.46||745
1631527160000|2021-09-13 09:59:20|109.48|109.44|109.52|109.44|109.52|109.46|109.46|109.42|6885
1631527180000|2021-09-13 09:59:40|109.5|109.46|109.46|109.42|109.5|109.46|109.44|109.38|10852
1631527190000|2021-09-13 09:59:50|109.48|109.44|109.48|109.44|109.48|109.44|109.48|109.44|19
1631527200000|2021-09-13 10:00:00|109.5|109.46|109.46|109.44|109.52|109.48|109.46|109.42|29668
1631527210000|2021-09-13 10:00:10|109.44|109.42|109.46|109.42|109.46|109.44|109.42|109.4|6193
1631527220000|2021-09-13 10:00:20|109.48|109.44|109.48|109.44|109.52|109.46|109.48|109.44|598
1631527230000|2021-09-13 10:00:30||109.42||109.42||109.42||109.42|0
1631527240000|2021-09-13 10:00:40|109.46|109.4|109.44|109.4|109.46|109.42|109.44|109.4|2272
1631527270000|2021-09-13 10:01:10|109.46|109.42|109.48|109.44|109.48|109.44|109.46|109.42|1403
1631527280000|2021-09-13 10:01:20|109.46|109.46|109.48|109.44|109.48|109.46|109.46|109.44|2002
1631527290000|2021-09-13 10:01:30|109.46|109.42|109.42|109.38|109.46|109.44|109.42|109.38|9758
1631527300000|2021-09-13 10:01:40|109.4|109.36|109.36|109.34|109.44|109.36|109.34|109.3|19020
1631527310000|2021-09-13 10:01:50|109.38|109.36|109.42|109.36|109.42|109.38|109.38|109.34|186
1631527320000|2021-09-13 10:02:00|109.46|109.38|109.42|109.38|109.46|109.4|109.42|109.38|2000
1631527350000|2021-09-13 10:02:30|||||||||90
1631527360000|2021-09-13 10:02:40|109.44|109.4|109.48|109.44|109.48|109.46|109.44|109.4|2571
1631527390000|2021-09-13 10:03:10|109.46|109.46|109.46|109.4|109.46|109.46|109.46|109.4|12944
1631527400000|2021-09-13 10:03:20|109.44||109.46||109.46||109.44||409
1631527410000|2021-09-13 10:03:30|109.44||109.44||109.44||109.44||0
1631527420000|2021-09-13 10:03:40|||||||||7000
1631527440000|2021-09-13 10:04:00|109.42|109.38|109.38|109.34|109.42|109.38|109.38|109.34|6894
1631527450000|2021-09-13 10:04:10|109.4|109.36|109.44|109.4|109.44|109.4|109.4|109.36|7021
1631527460000|2021-09-13 10:04:20|109.42|109.38|109.4|109.36|109.42|109.38|109.4|109.36|98
1631527470000|2021-09-13 10:04:30|||||||||2000
1631527480000|2021-09-13 10:04:40|109.42|109.38|109.44|109.4|109.44|109.42|109.42|109.38|4322
1631527490000|2021-09-13 10:04:50|109.42|109.38|109.42|109.36|109.42|109.38|109.42|109.36|0
1631527500000|2021-09-13 10:05:00|109.44|109.38|109.42|109.36|109.44|109.4|109.42|109.36|2000
1631527510000|2021-09-13 10:05:10|109.44|109.38|109.44|109.4|109.44|109.4|109.44|109.38|1889
1631527530000|2021-09-13 10:05:30|||||||||4570
1631527540000|2021-09-13 10:05:40|109.42|109.38|109.42|109.36|109.44|109.38|109.42|109.36|45
1631527550000|2021-09-13 10:05:50|109.4||109.4||109.4||109.4||0
1631527560000|2021-09-13 10:06:00|109.42|109.38|109.44|109.4|109.44|109.42|109.42|109.38|4688
1631527570000|2021-09-13 10:06:10|109.46|109.42|109.48|109.46|109.5|109.46|109.46|109.42|10148
1631527580000|2021-09-13 10:06:20||109.44||109.46||109.46||109.44|0
1631527590000|2021-09-13 10:06:30|||||||||3000
1631527600000|2021-09-13 10:06:40|109.46|109.44|109.48|109.44|109.48|109.44|109.46|109.42|4112
1631527610000|2021-09-13 10:06:50|109.5|109.42|109.52|109.5|109.52|109.5|109.5|109.42|1872
1631527620000|2021-09-13 10:07:00||109.48||109.5||109.5||109.48|0
1631527650000|2021-09-13 10:07:30|109.5|109.48|109.58|109.52|109.6|109.56|109.5|109.46|4174
1631527660000|2021-09-13 10:07:40|109.6|109.54|109.6|109.54|109.6|109.54|109.58|109.54|377
1631527690000|2021-09-13 10:08:10||109.56||109.56||109.58||109.54|0
1631527700000|2021-09-13 10:08:20|109.62|109.58|109.6|109.58|109.62|109.6|109.6|109.58|3745
1631527710000|2021-09-13 10:08:30|109.58|109.54|109.6|109.54|109.6|109.54|109.58|109.54|2
1631527720000|2021-09-13 10:08:40|109.58||109.58||109.6||109.58||0
1631527730000|2021-09-13 10:08:50|109.56|109.52|109.54|109.48|109.58|109.52|109.54|109.46|2740
1631527740000|2021-09-13 10:09:00|||||||||16538
1631527750000|2021-09-13 10:09:10|109.56|109.5|109.54|109.5|109.56|109.5|109.54|109.5|0
1631527760000|2021-09-13 10:09:20|109.58|109.52|109.6|109.56|109.62|109.56|109.58|109.52|1968
1631527770000|2021-09-13 10:09:30||109.54||109.56||109.56||109.52|0
1631527810000|2021-09-13 10:10:10|109.58|109.54|109.6|109.54|109.6|109.54|109.56|109.52|2282
1631527820000|2021-09-13 10:10:20|109.58||109.58||109.58||109.58||0
1631527850000|2021-09-13 10:10:50|109.56|109.52|109.52|109.48|109.56|109.52|109.52|109.48|994
1631527870000|2021-09-13 10:11:10|109.54|109.5|109.54|109.5|109.54|109.5|109.52|109.5|44
1631527880000|2021-09-13 10:11:20|109.56|109.52|109.58|109.54|109.58|109.54|109.56|109.5|2749
1631527920000|2021-09-13 10:12:00|109.56|109.52|109.58|109.54|109.58|109.54|109.56|109.5|0
1631527930000|2021-09-13 10:12:10||109.56||109.56||109.56||109.56|134
1631527940000|2021-09-13 10:12:20|||||||||2333
1631527960000|2021-09-13 10:12:40|||||||||100
1631528010000|2021-09-13 10:13:30||109.54||109.56||109.56||109.54|750
1631528020000|2021-09-13 10:13:40|109.6|109.58|109.58|109.54|109.6|109.58|109.58|109.54|2784
1631528050000|2021-09-13 10:14:10|109.56|109.52|109.56|109.5|109.56|109.52|109.56|109.5|3410
1631528070000|2021-09-13 10:14:30|109.58|109.52|109.6|109.54|109.6|109.56|109.56|109.5|30207
1631528080000|2021-09-13 10:14:40|109.62|109.56|109.64|109.6|109.64|109.6|109.62|109.56|2070
1631528100000|2021-09-13 10:15:00|109.62|109.58|109.64|109.6|109.64|109.6|109.56|109.52|18571
1631528110000|2021-09-13 10:15:10|109.66|109.62|109.66|109.62|109.66|109.64|109.66|109.62|3349
1631528120000|2021-09-13 10:15:20|109.7|109.64|109.68|109.6|109.74|109.66|109.68|109.6|3100
1631528130000|2021-09-13 10:15:30|109.7|109.62|109.68|109.64|109.7|109.64|109.68|109.62|0
1631528140000|2021-09-13 10:15:40|109.7||109.7||109.7||109.7||0
1631528180000|2021-09-13 10:16:20|||||||||923
1631528190000|2021-09-13 10:16:30|||||||||1349
1631528200000|2021-09-13 10:16:40|109.68||109.68||109.68||109.68||0
1631528210000|2021-09-13 10:16:50|||||||||15186
1631528230000|2021-09-13 10:17:10|109.7|109.66|109.74|109.68|109.76|109.7|109.7|109.66|5425
1631528240000|2021-09-13 10:17:20|109.72||109.74||109.74||109.72||0
1631528250000|2021-09-13 10:17:30|109.76|109.7|109.8|109.76|109.82|109.76|109.76|109.7|9037
1631528260000|2021-09-13 10:17:40|109.82|109.78|109.82|109.78|109.84|109.78|109.8|109.78|0
1631528270000|2021-09-13 10:17:50|109.8|109.76|109.82|109.76|109.82|109.78|109.8|109.76|2000
1631528280000|2021-09-13 10:18:00|109.8|109.74|109.74|109.68|109.8|109.74|109.74|109.68|5175
1631528300000|2021-09-13 10:18:20|109.76|109.7|109.74|109.68|109.76|109.7|109.74|109.68|0
1631528310000|2021-09-13 10:18:30|109.76|109.7|109.78|109.72|109.82|109.78|109.76|109.7|2747
1631528320000|2021-09-13 10:18:40|109.8||109.8||109.8||109.8||0
1631528330000|2021-09-13 10:18:50|109.78|109.74|109.82|109.76|109.82|109.76|109.78|109.74|34
1631528340000|2021-09-13 10:19:00|109.84|109.78|109.84|109.78|109.84|109.8|109.84|109.78|0
1631528350000|2021-09-13 10:19:10||109.8||109.78||109.8||109.78|0
1631528360000|2021-09-13 10:19:20||109.8||109.78||109.8||109.78|0
1631528370000|2021-09-13 10:19:30|109.82|109.76|109.82|109.78|109.82|109.78|109.82|109.76|0
1631528380000|2021-09-13 10:19:40|109.84|109.8|109.84|109.8|109.84|109.8|109.84|109.78|0
1631528390000|2021-09-13 10:19:50|109.82|109.78|109.84|109.8|109.84|109.8|109.82|109.78|0
1631528400000|2021-09-13 10:20:00|109.82|109.78|109.78|109.74|109.82|109.78|109.78|109.72|7300
1631528410000|2021-09-13 10:20:10|109.8|109.76|109.78|109.74|109.8|109.76|109.78|109.74|2967
1631528420000|2021-09-13 10:20:20|109.76|109.72|109.78|109.72|109.78|109.72|109.76|109.7|1573
1631528430000|2021-09-13 10:20:30|109.8|109.74|109.82|109.76|109.82|109.76|109.8|109.74|496
1631528440000|2021-09-13 10:20:40|109.84|109.78|109.84|109.8|109.84|109.8|109.84|109.78|319
1631528450000|2021-09-13 10:20:50|109.86|109.82|109.86|109.8|109.88|109.82|109.86|109.8|3780
1631528460000|2021-09-13 10:21:00|109.84||109.84||109.84||109.84||0
1631528490000|2021-09-13 10:21:30|109.86|109.82|109.88|109.82|109.88|109.84|109.86|109.82|2097
1631528510000|2021-09-13 10:21:50|109.86|109.8|109.86|109.82|109.86|109.82|109.86|109.8|0
1631528520000|2021-09-13 10:22:00|109.88|109.84|109.9|109.86|109.9|109.86|109.88|109.84|5199
1631528530000|2021-09-13 10:22:10|109.92|109.88|109.98|109.94|109.98|109.94|109.92|109.88|11029
1631528570000|2021-09-13 10:22:50|||||||||1482
1631528580000|2021-09-13 10:23:00|109.96|109.92|109.92|109.88|109.96|109.92|109.9|109.88|7178
1631528600000|2021-09-13 10:23:20|109.9|109.86|109.9|109.84|109.9|109.86|109.9|109.84|1515
1631528610000|2021-09-13 10:23:30|109.88|109.82|109.88|109.86|109.88|109.86|109.88|109.82|0
1631528620000|2021-09-13 10:23:40||109.82||109.82||109.82||109.82|0
1631528640000|2021-09-13 10:24:00|109.9|109.84|109.92|109.88|109.92|109.88|109.84|109.82|53000
1631528690000|2021-09-13 10:24:50|109.94|109.9|109.96|109.92|109.96|109.92|109.94|109.9|2325
1631528700000|2021-09-13 10:25:00|109.98|109.94|110|109.96|110|109.96|109.98|109.94|2203
1631528710000|2021-09-13 10:25:10|110.02|109.98|110.04|109.98|110.04|110|110.02|109.98|6544
1631528720000|2021-09-13 10:25:20|110.02|109.96|110.02|109.96|110.02|109.96|110.02|109.96|0
1631528730000|2021-09-13 10:25:30|110.04|109.98|110|109.96|110.04|110.02|110|109.96|563
1631528740000|2021-09-13 10:25:40|109.98|109.94|110|109.94|110|109.96|109.98|109.94|2054
1631528760000|2021-09-13 10:26:00|||||||||2000
1631528780000|2021-09-13 10:26:20|110.02|109.96|110.02|109.96|110.04|109.98|110.02|109.96|2835
1631528790000|2021-09-13 10:26:30|110.04|109.98|110.04|110.02|110.04|110.02|110.04|109.98|2661
1631528800000|2021-09-13 10:26:40|110.06|110.04|110.06|110.02|110.1|110.04|110.06|110|6232
1631528810000|2021-09-13 10:26:50|110.04|110|110|109.94|110.04|110|110|109.94|5518
1631528830000|2021-09-13 10:27:10|109.98||110||110||109.98||100
1631528850000|2021-09-13 10:27:30|110.02|109.96|110.08|110.02|110.08|110.02|110.02|109.96|1368
1631528870000|2021-09-13 10:27:50|||||||||1375
1631528880000|2021-09-13 10:28:00|110.1|110.04|110.1|110.06|110.12|110.08|110.1|110.04|2947
1631528890000|2021-09-13 10:28:10|110.08|110.04|110.08|110.04|110.08|110.04|110.08|110.02|973
1631528900000|2021-09-13 10:28:20|||||||||1374
1631528910000|2021-09-13 10:28:30|110.1|110.06|110.1|110.04|110.1|110.06|110.1|110.04|0
1631528920000|2021-09-13 10:28:40|||||||||1035
1631528930000|2021-09-13 10:28:50|110.12|110.06|110.12|110.08|110.12|110.08|110.12|110.06|0
1631528950000|2021-09-13 10:29:10|110.14|110.1|110.16|110.1|110.18|110.12|110.14|110.08|9675
1631528960000|2021-09-13 10:29:20|110.14|110.08|110.12|110.08|110.14|110.08|110.12|110.08|2500
1631528980000|2021-09-13 10:29:40|110.14|110.1|110.14|110.1|110.14|110.1|110.14|110.1|0
1631529000000|2021-09-13 10:30:00|110.12|110.08|110.12|110.06|110.12|110.08|110.1|110.06|3117
1631529030000|2021-09-13 10:30:30|110.14|110.08|110.12|110.06|110.14|110.08|110.12|110.06|0
1631529040000|2021-09-13 10:30:40|110.14|110.08|110.14|110.08|110.14|110.1|110.12|110.08|0
1631529050000|2021-09-13 10:30:50|110.12|110.1|110.14|110.1|110.14|110.12|110.12|110.1|2898
1631529060000|2021-09-13 10:31:00|110.16|110.12|110.16|110.1|110.16|110.12|110.14|110.1|1569
1631529100000|2021-09-13 10:31:40|110.14|110.08|110.16|110.1|110.16|110.1|110.14|110.08|22
1631529110000|2021-09-13 10:31:50|110.14|110.08|110.14|110.08|110.16|110.08|110.12|110.08|16396
1631529120000|2021-09-13 10:32:00|||||||||33
1631529130000|2021-09-13 10:32:10|110.12|110.06|110.1|110.04|110.12|110.06|110.06|110.02|10067
1631529140000|2021-09-13 10:32:20|||||||||10
1631529180000|2021-09-13 10:33:00|||||||||8546
1631529190000|2021-09-13 10:33:10|110.12|110.06|110.1|110.04|110.12|110.08|110.08|110.04|5730
1631529200000|2021-09-13 10:33:20||110.06||110.06||110.06||110.06|0
1631529210000|2021-09-13 10:33:30|110.12|110.08|110.1|110.08|110.12|110.08|110.1|110.08|149
1631529220000|2021-09-13 10:33:40|110.12|110.06|110.16|110.12|110.18|110.14|110.12|110.06|7829
1631529230000|2021-09-13 10:33:50|110.18||110.16||110.18||110.16||0
1631529270000|2021-09-13 10:34:30|110.18||110.18||110.18||110.18||0
1631529280000|2021-09-13 10:34:40||110.14||110.12||110.14||110.12|0
1631529300000|2021-09-13 10:35:00|110.16|110.14|110.18|110.12|110.18|110.14|110.16|110.12|0
1631529310000|2021-09-13 10:35:10|110.16|110.1|110.14|110.06|110.16|110.1|110.12|110.06|2107
1631529330000|2021-09-13 10:35:30|110.16|110.08|110.18|110.14|110.18|110.14|110.16|110.08|19765
1631529340000|2021-09-13 10:35:40||110.12||110.12||110.12||110.12|0
1631529360000|2021-09-13 10:36:00|110.16||110.18||110.18||110.14||14208
1631529390000|2021-09-13 10:36:30|||||||||2219
1631529400000|2021-09-13 10:36:40|||||||||500
1631529420000|2021-09-13 10:37:00|110.2|110.14|110.22|110.2|110.24|110.2|110.2|110.12|4160
1631529430000|2021-09-13 10:37:10||110.18||110.18||110.18||110.16|0
1631529440000|2021-09-13 10:37:20|110.2|110.16|110.2|110.14|110.2|110.16|110.16|110.12|6976
1631529460000|2021-09-13 10:37:40|110.18||110.18||110.18||110.18||0
1631529480000|2021-09-13 10:38:00||110.16||110.14||110.16||110.14|80
1631529490000|2021-09-13 10:38:10|110.2|110.16|110.2|110.16|110.2|110.18|110.18|110.16|380
1631529520000|2021-09-13 10:38:40|||||||||10000
1631529530000|2021-09-13 10:38:50|110.22|110.2|110.22|110.18|110.22|110.2|110.2|110.16|1336
1631529540000|2021-09-13 10:39:00|110.2|110.16|110.22|110.16|110.22|110.16|110.2|110.16|2074
1631529550000|2021-09-13 10:39:10|110.2|110.14|110.12|110.06|110.2|110.14|110.08|110.04|9466
1631529580000|2021-09-13 10:39:40|110.14|110.08|110.14|110.12|110.14|110.12|110.14|110.08|642
1631529590000|2021-09-13 10:39:50|110.18|110.14|110.18|110.12|110.2|110.14|110.18|110.12|300
1631529600000|2021-09-13 10:40:00|110.2||110.18||110.2||110.18||208
1631529610000|2021-09-13 10:40:10|110.2||110.2||110.2||110.2||2000
1631529630000|2021-09-13 10:40:30|||||||||878
1631529650000|2021-09-13 10:40:50||110.14||110.16||110.16||110.14|86
1631529670000|2021-09-13 10:41:10|110.22|110.18|110.24|110.18|110.24|110.2|110.18|110.16|7936
1631529690000|2021-09-13 10:41:30|110.22||110.22||110.22||110.22||0
1631529700000|2021-09-13 10:41:40|110.2|110.16|110.16|110.1|110.2|110.16|110.14|110.1|14072
1631529710000|2021-09-13 10:41:50|110.18|110.12|110.16|110.12|110.18|110.12|110.16|110.12|0
1631529720000|2021-09-13 10:42:00|110.14|110.1|110.12|110.06|110.14|110.1|110.12|110.06|1540
1631529730000|2021-09-13 10:42:10|110.14|110.08|110.16|110.1|110.16|110.1|110.14|110.08|0
1631529740000|2021-09-13 10:42:20||110.12||110.1||110.12||110.1|0
1631529750000|2021-09-13 10:42:30|110.18|110.12|110.18|110.12|110.2|110.14|110.18|110.12|102
1631529760000|2021-09-13 10:42:40|||||||||96
1631529770000|2021-09-13 10:42:50|110.2|110.14|110.22|110.16|110.22|110.16|110.2|110.14|0
1631529780000|2021-09-13 10:43:00||110.14||110.14||110.14||110.14|0
1631529800000|2021-09-13 10:43:20|110.24|110.16|110.24|110.18|110.24|110.18|110.22|110.16|2000
1631529810000|2021-09-13 10:43:30|110.26|110.2|110.3|110.22|110.32|110.24|110.26|110.2|6673
1631529830000|2021-09-13 10:43:50||110.24||110.24||110.24||110.24|0
1631529840000|2021-09-13 10:44:00|110.32|110.26|110.3|110.24|110.32|110.28|110.26|110.22|7280
1631529890000|2021-09-13 10:44:50|||||||||1793
1631529900000|2021-09-13 10:45:00|||||||||800
1631529920000|2021-09-13 10:45:20|110.32|110.26|110.32|110.26|110.32|110.26|110.32|110.26|2000
1631529940000|2021-09-13 10:45:40|110.34|110.28|110.34|110.28|110.34|110.28|110.34|110.28|1610
1631529960000|2021-09-13 10:46:00|110.32|110.26|110.28|110.24|110.32|110.26|110.28|110.22|4313
1631529970000|2021-09-13 10:46:10|110.3||110.3||110.3||110.28||0
1631529990000|2021-09-13 10:46:30|110.28|110.22|110.26|110.22|110.28|110.22|110.26|110.22|12020
1631530000000|2021-09-13 10:46:40|110.24|110.18|110.28|110.22|110.28|110.22|110.22|110.18|9321
1631530020000|2021-09-13 10:47:00||110.24||110.22||110.24||110.22|0
1631530030000|2021-09-13 10:47:10|110.26|110.24|110.28|110.26|110.3|110.26|110.26|110.24|3387
1631530040000|2021-09-13 10:47:20|110.3||110.28||110.3||110.28||3399
1631530050000|2021-09-13 10:47:30||110.24||110.24||110.24||110.24|0
1631530060000|2021-09-13 10:47:40|110.26||110.28||110.28||110.26||91
1631530070000|2021-09-13 10:47:50|110.26|110.22|110.26|110.2|110.26|110.22|110.22|110.18|901
1631530110000|2021-09-13 10:48:30|110.24|110.18|110.2|110.16|110.24|110.2|110.18|110.14|6878
1631530160000|2021-09-13 10:49:20|110.18|110.14|110.2|110.16|110.22|110.16|110.16|110.14|2150
1631530170000|2021-09-13 10:49:30|110.22|110.14|110.22|110.16|110.22|110.16|110.22|110.14|578
1631530180000|2021-09-13 10:49:40|110.2|110.18|110.2|110.16|110.2|110.18|110.2|110.14|0
1631530190000|2021-09-13 10:49:50|110.18|110.14|110.18|110.16|110.2|110.16|110.16|110.14|430
1631530200000|2021-09-13 10:50:00||110.14||110.14||110.14||110.14|1
1631530210000|2021-09-13 10:50:10|110.16|110.12|110.18|110.12|110.18|110.12|110.16|110.12|2256
1631530230000|2021-09-13 10:50:30|110.2|110.14|110.2|110.18|110.24|110.18|110.2|110.14|3009
1631530240000|2021-09-13 10:50:40||110.16||110.16||110.16||110.16|0
1631530260000|2021-09-13 10:51:00|110.18||110.2||110.2||110.18||0
1631530270000|2021-09-13 10:51:10|110.18|110.14|110.18|110.12|110.18|110.14|110.18|110.12|1209
1631530310000|2021-09-13 10:51:50|110.2|110.14|110.18|110.14|110.2|110.14|110.18|110.14|2
1631530320000|2021-09-13 10:52:00|110.2|110.12|110.2|110.14|110.2|110.14|110.2|110.12|0
1631530330000|2021-09-13 10:52:10|110.18|110.12|110.18|110.12|110.18|110.12|110.18|110.12|1000
1631530340000|2021-09-13 10:52:20||110.14||110.14||110.14||110.14|12
1631530380000|2021-09-13 10:53:00|110.16|110.12|110.16|110.12|110.18|110.14|110.16|110.12|4893
1631530390000|2021-09-13 10:53:10||110.14||110.14||110.14||110.14|4400
1631530410000|2021-09-13 10:53:30|110.18|110.12|110.18|110.1|110.18|110.12|110.12|110.06|3206
1631530420000|2021-09-13 10:53:40|110.16|110.12|110.18|110.12|110.18|110.12|110.14|110.12|0
1631530430000|2021-09-13 10:53:50||110.1||110.1||110.1||110.1|0
1631530440000|2021-09-13 10:54:00|110.16|110.12|110.18|110.12|110.18|110.12|110.14|110.12|2000
1631530470000|2021-09-13 10:54:30|110.16|110.1|110.12|110.06|110.16|110.1|110.1|110.06|2448
1631530480000|2021-09-13 10:54:40|110.14||110.12||110.14||110.12||0
1631530490000|2021-09-13 10:54:50||110.08||110.06||110.1||110.06|24585
1631530500000|2021-09-13 10:55:00|110.14|110.08|110.14|110.1|110.14|110.12|110.14|110.08|1257
1631530510000|2021-09-13 10:55:10|110.16|110.12|110.16|110.1|110.16|110.14|110.14|110.1|3081
1631530530000|2021-09-13 10:55:30|||||||||1828
1631530540000|2021-09-13 10:55:40|110.14|110.08|110.12|110.06|110.14|110.1|110.12|110.06|1015
1631530550000|2021-09-13 10:55:50|110.14|110.08|110.14|110.08|110.14|110.08|110.12|110.08|0
1631530560000|2021-09-13 10:56:00|110.12||110.12||110.12||110.12||160
1631530570000|2021-09-13 10:56:10|110.14|110.1|110.14|110.1|110.14|110.1|110.14|110.1|402
1631530600000|2021-09-13 10:56:40|||||||||2407
1631530630000|2021-09-13 10:57:10|110.12|110.08|110.12|110.06|110.12|110.08|110.1|110.04|90
1631530650000|2021-09-13 10:57:30|110.14||110.12||110.14||110.12||14585
1631530660000|2021-09-13 10:57:40|110.14|110.08|110.14|110.1|110.14|110.1|110.14|110.08|3062
1631530670000|2021-09-13 10:57:50||110.12||110.08||110.12||110.08|50
1631530690000|2021-09-13 10:58:10||110.1||110.1||110.1||110.1|3469
1631530710000|2021-09-13 10:58:30|||||||||454
1631530730000|2021-09-13 10:58:50||110.12||110.12||110.12||110.12|0
1631530740000|2021-09-13 10:59:00|110.12|110.1|110.12|110.08|110.12|110.1|110.12|110.08|808
1631530760000|2021-09-13 10:59:20|110.1|110.06|110.08|110.04|110.12|110.06|110.08|110.04|5488
1631530770000|2021-09-13 10:59:30|110.1|110.06|110.12|110.06|110.12|110.08|110.08|110.06|6531
1631530790000|2021-09-13 10:59:50|110.1|110.08|110.08|110.04|110.1|110.08|110.08|110.04|2696
1631530810000|2021-09-13 11:00:10|110.1|110.06|110.12|110.08|110.12|110.1|110.1|110.06|2731
1631530820000|2021-09-13 11:00:20|110.14|110.1|110.1|110.08|110.18|110.12|110.1|110.08|21146
1631530830000|2021-09-13 11:00:30|110.08|110.06|110.06|110|110.08|110.06|110.06|110|4991
1631530860000|2021-09-13 11:01:00|110.04|109.98|110.02|109.98|110.04|109.98|110.02|109.98|2638
1631530870000|2021-09-13 11:01:10|110|109.96|109.98|109.92|110.02|109.96|109.98|109.92|2311
1631530890000|2021-09-13 11:01:30|109.96|109.9|109.98|109.92|109.98|109.92|109.94|109.9|2150
1631530900000|2021-09-13 11:01:40|110|109.94|109.98|109.94|110.02|109.98|109.98|109.94|16115
1631530910000|2021-09-13 11:01:50|109.96|109.92|109.98|109.94|109.98|109.94|109.96|109.92|1009
1631530920000|2021-09-13 11:02:00|110|109.96|110|109.98|110|109.98|110|109.96|7
1631530930000|2021-09-13 11:02:10|109.98|109.96|110|109.96|110|109.96|109.96|109.94|2503
1631530940000|2021-09-13 11:02:20|110.02|109.98|110.02|109.96|110.04|110|110.02|109.96|5462
1631530950000|2021-09-13 11:02:30|110|109.94|110|109.94|110|109.94|110|109.94|0
1631530960000|2021-09-13 11:02:40|109.98|109.96|109.98|109.94|109.98|109.96|109.98|109.94|20800
1631530970000|2021-09-13 11:02:50|109.96|109.92|109.98|109.94|109.98|109.94|109.94|109.92|4276
1631530990000|2021-09-13 11:03:10|109.96|109.92|110.02|109.98|110.04|109.98|109.96|109.9|28252
1631531000000|2021-09-13 11:03:20|110.04|110|110.02|109.98|110.04|110|110|109.96|5644
1631531010000|2021-09-13 11:03:30|110.04||110.04||110.04||110.04||461
1631531020000|2021-09-13 11:03:40||110||110||110||110|0
1631531030000|2021-09-13 11:03:50|110.06|110.02|110.08|110.04|110.08|110.04|110.06|110.02|2573
1631531060000|2021-09-13 11:04:20|110.06|110.02|110.1|110.06|110.14|110.08|110.06|110.02|10621
1631531070000|2021-09-13 11:04:30|||||||||666
1631531080000|2021-09-13 11:04:40|110.12|110.08|110.12|110.06|110.12|110.08|110.12|110.06|0
1631531100000|2021-09-13 11:05:00|110.1|110.08|110.14|110.08|110.14|110.08|110.1|110.08|0
1631531110000|2021-09-13 11:05:10|110.12|110.1|110.12|110.08|110.12|110.12|110.12|110.06|1202
1631531120000|2021-09-13 11:05:20||110.06||110.06||110.06||110.06|0
1631531130000|2021-09-13 11:05:30|110.1|110.04|110.12|110.06|110.12|110.06|110.08|110.02|2716
1631531140000|2021-09-13 11:05:40|||||||||1000
1631531170000|2021-09-13 11:06:10|110.14|110.08|110.14|110.12|110.14|110.12|110.12|110.08|202
1631531180000|2021-09-13 11:06:20|110.12|110.1|110.14|110.08|110.14|110.12|110.12|110.08|40
1631531190000|2021-09-13 11:06:30|110.12||110.12||110.12||110.12||14883
1631531200000|2021-09-13 11:06:40|110.14|110.06|110.14|110.1|110.14|110.1|110.14|110.06|3500
1631531210000|2021-09-13 11:06:50||110.08||110.08||110.08||110.08|0
1631531220000|2021-09-13 11:07:00|||||||||119
1631531250000|2021-09-13 11:07:30|110.12|110.06|110.12|110.06|110.12|110.06|110.12|110.06|4377
1631531260000|2021-09-13 11:07:40|110.14|110.08|110.14|110.08|110.14|110.08|110.14|110.08|0
1631531270000|2021-09-13 11:07:50|110.12|110.06|110.1|110.06|110.12|110.06|110.1|110.06|0
1631531280000|2021-09-13 11:08:00||110.08||110.08||110.08||110.08|0
1631531290000|2021-09-13 11:08:10|110.12|110.1|110.14|110.1|110.14|110.1|110.1|110.1|575
1631531330000|2021-09-13 11:08:50|||||||||1361
1631531380000|2021-09-13 11:09:40|110.16|110.12|110.18|110.14|110.2|110.18|110.16|110.12|5243
1631531390000|2021-09-13 11:09:50|110.2|110.16|110.2|110.16|110.2|110.16|110.2|110.16|0
1631531400000|2021-09-13 11:10:00|110.18|110.18|110.18|110.14|110.18|110.18|110.18|110.14|2326
1631531410000|2021-09-13 11:10:10|110.16|110.12|110.16|110.12|110.18|110.12|110.14|110.1|3419
1631531440000|2021-09-13 11:10:40|110.14||110.14||110.14||110.14||0
1631531450000|2021-09-13 11:10:50|110.12|110.1|110.14|110.1|110.16|110.1|110.1|110.08|4945
1631531510000|2021-09-13 11:11:50|||||||||514
1631531550000|2021-09-13 11:12:30|110.18|110.12|110.14|110.1|110.18|110.12|110.14|110.08|1218
1631531560000|2021-09-13 11:12:40|110.12|110.08|110.14|110.08|110.14|110.08|110.1|110.08|1181
1631531570000|2021-09-13 11:12:50|110.12||110.12||110.12||110.1||300
1631531580000|2021-09-13 11:13:00|110.1|110.1|110.16|110.1|110.16|110.12|110.1|110.08|1800
1631531590000|2021-09-13 11:13:10|110.14||110.16||110.16||110.14||0
1631531600000|2021-09-13 11:13:20|||||||||35
1631531610000|2021-09-13 11:13:30||110.12||110.12||110.12||110.12|1377
1631531620000|2021-09-13 11:13:40|110.14||110.16||110.16||110.14||0
1631531640000|2021-09-13 11:14:00|||||||||4000
1631531650000|2021-09-13 11:14:10|110.14|110.1|110.14|110.1|110.14|110.1|110.12|110.1|4459
1631531660000|2021-09-13 11:14:20|110.16||110.16||110.16||110.14||1
1631531670000|2021-09-13 11:14:30|110.14||110.16||110.16||110.14||0
1631531680000|2021-09-13 11:14:40|110.14||110.14||110.14||110.14||0
1631531690000|2021-09-13 11:14:50|110.16||110.16||110.16||110.16||0
1631531710000|2021-09-13 11:15:10|110.14|110.08|110.12|110.08|110.14|110.08|110.1|110.08|6465
1631531720000|2021-09-13 11:15:20|110.1|110.06|110.08|110.04|110.1|110.06|110.08|110.02|15703
1631531730000|2021-09-13 11:15:30||110.02||110.04||110.04||110|72
1631531740000|2021-09-13 11:15:40|110.1|110.06|110.1|110.06|110.1|110.06|110.08|110.04|14520
1631531750000|2021-09-13 11:15:50|110.12|110.08|110.14|110.06|110.16|110.1|110.1|110.06|23205
1631531760000|2021-09-13 11:16:00|110.12||110.12||110.12||110.12||0
1631531770000|2021-09-13 11:16:10|110.14||110.14||110.14||110.12||0
1631531780000|2021-09-13 11:16:20|110.12||110.12||110.12||110.12||0
1631531790000|2021-09-13 11:16:30|110.1||110.1||110.1||110.1||100
1631531800000|2021-09-13 11:16:40|110.12||110.1||110.12||110.1||0
1631531820000|2021-09-13 11:17:00|110.14|110.08|110.12|110.1|110.14|110.1|110.12|110.08|2725
1631531840000|2021-09-13 11:17:20|110.14||110.12||110.14||110.12||1438
1631531880000|2021-09-13 11:18:00|110.1|110.08|110.1|110.06|110.1|110.08|110.08|110.06|10330
1631531890000|2021-09-13 11:18:10|110.08|110.08|110.08|110.04|110.08|110.08|110.08|110|6379
1631531920000|2021-09-13 11:18:40|110.06|110.02|110.08|110.02|110.08|110.02|110.04|110|1455
1631531950000|2021-09-13 11:19:10|||||||||3165
1631531970000|2021-09-13 11:19:30|110.06|110|110.04|109.98|110.06|110|110|109.94|1158
1631531980000|2021-09-13 11:19:40|110|109.96|109.98|109.92|110|109.96|109.98|109.92|5671
1631532010000|2021-09-13 11:20:10||109.9||109.9||109.9||109.9|0
1631532020000|2021-09-13 11:20:20|109.96||109.94||109.96||109.94||0
1631532030000|2021-09-13 11:20:30|109.92|109.88|109.92|109.86|109.92|109.88|109.92|109.86|5187
1631532040000|2021-09-13 11:20:40|109.94|109.88|109.94|109.88|109.96|109.9|109.92|109.88|1692
1631532050000|2021-09-13 11:20:50|||||||||1831
1631532060000|2021-09-13 11:21:00||109.9||109.9||109.92||109.88|522
1631532070000|2021-09-13 11:21:10|109.98|109.92|110|109.94|110|109.94|109.98|109.92|310
1631532080000|2021-09-13 11:21:20|109.98|109.96|109.98|109.94|109.98|109.96|109.98|109.94|50
1631532090000|2021-09-13 11:21:30|109.96|109.92|109.96|109.92|109.96|109.92|109.96|109.92|402
1631532100000|2021-09-13 11:21:40|109.98|109.9|109.94|109.9|109.98|109.9|109.94|109.9|2037
1631532110000|2021-09-13 11:21:50|109.96|109.92|109.96|109.94|109.98|109.94|109.96|109.92|2568
1631532120000|2021-09-13 11:22:00|109.98|109.96|110|109.96|110|109.98|109.98|109.94|1536
1631532140000|2021-09-13 11:22:20|110.02|109.98|110|109.98|110.02|109.98|110|109.98|18
1631532150000|2021-09-13 11:22:30|110.02|110|110.02|110|110.02|110|110.02|109.98|0
1631532160000|2021-09-13 11:22:40|110.04||110.04||110.04||110.04||1496
1631532170000|2021-09-13 11:22:50|110.02|109.98|110|109.96|110.02|109.98|110|109.96|2474
1631532190000|2021-09-13 11:23:10|109.98|109.94|110|109.94|110|109.94|109.98|109.94|1520
1631532200000|2021-09-13 11:23:20|110.02|109.96|110.04|109.98|110.04|109.98|110.02|109.96|8170
1631532210000|2021-09-13 11:23:30|110.06|110|110.08|110.04|110.08|110.04|110.06|110|6169
1631532220000|2021-09-13 11:23:40|||||||||1000
1631532230000|2021-09-13 11:23:50|||||||||145
1631532250000|2021-09-13 11:24:10|110.06|110.02|110.04|109.98|110.06|110.02|110.04|109.98|54
1631532270000|2021-09-13 11:24:30||110||110||110||109.98|10400
1631532280000|2021-09-13 11:24:40|110.06|110.02|110.08|110.04|110.08|110.04|110.04|110|545
1631532310000|2021-09-13 11:25:10|110.06|110.02|110.06|110.02|110.06|110.02|110.04|110|523
1631532330000|2021-09-13 11:25:30|110.08|110|110.04|110|110.08|110.02|110.04|110|172
1631532400000|2021-09-13 11:26:40|110.06||110.04||110.06||110.04||0
1631532420000|2021-09-13 11:27:00|110.02|109.98|110.04|110|110.04|110|110|109.94|2055
1631532440000|2021-09-13 11:27:20|110.06|110.02|110.1|110.06|110.1|110.08|110.06|110.02|11287
1631532480000|2021-09-13 11:28:00|110.08|110.04|110.08|110.04|110.08|110.04|110.08|110.02|3436
1631532490000|2021-09-13 11:28:10|110.06|110.02|110.04|110|110.06|110.02|110.04|110|5540
1631532550000|2021-09-13 11:29:10|110.02|109.98|110|109.96|110.02|109.98|110|109.94|189
1631532560000|2021-09-13 11:29:20|110.04|109.98|110.04|109.98|110.04|110|110.04|109.96|1721
1631532570000|2021-09-13 11:29:30|110.02|109.96|110|109.92|110.02|109.96|110|109.92|0
1631532590000|2021-09-13 11:29:50||109.98||109.98||109.98||109.98|0
1631532600000|2021-09-13 11:30:00|110.02|109.96|110|109.94|110.02|109.96|109.98|109.94|6002
1631532610000|2021-09-13 11:30:10|109.98|109.92|109.98|109.94|110|109.94|109.96|109.92|384
1631532620000|2021-09-13 11:30:20|110||109.96||110||109.96||0
1631532630000|2021-09-13 11:30:30|109.98||109.96||109.98||109.96||0
1631532640000|2021-09-13 11:30:40|110|109.96|110|109.96|110|109.96|110|109.96|2109
1631532650000|2021-09-13 11:30:50||109.98||109.98||109.98||109.98|0
1631532660000|2021-09-13 11:31:00|109.98|109.96|110|109.96|110|109.96|109.98|109.96|3106
1631532680000|2021-09-13 11:31:20||109.98||109.98||109.98||109.98|1254
1631532690000|2021-09-13 11:31:30||109.96||109.96||109.96||109.96|0
1631532700000|2021-09-13 11:31:40|109.98|109.94|109.98|109.92|110|109.94|109.94|109.88|6942
1631532720000|2021-09-13 11:32:00|109.96|109.94|109.96|109.92|109.96|109.94|109.96|109.92|766
1631532730000|2021-09-13 11:32:10|109.94|109.9|109.94|109.88|109.94|109.9|109.92|109.88|2455
1631532740000|2021-09-13 11:32:20||109.9||109.9||109.9||109.9|0
1631532750000|2021-09-13 11:32:30|109.92|109.88|109.92|109.88|109.94|109.88|109.92|109.86|0
1631532770000|2021-09-13 11:32:50|109.9|109.86|109.92|109.88|109.92|109.88|109.9|109.86|0
1631532790000|2021-09-13 11:33:10|109.94|109.9|109.94|109.92|109.94|109.92|109.94|109.9|2745
1631532810000|2021-09-13 11:33:30|109.92|109.88|109.92|109.88|109.94|109.9|109.92|109.88|1363
1631532820000|2021-09-13 11:33:40|109.94|109.9|109.94|109.9|109.96|109.9|109.94|109.9|0
1631532830000|2021-09-13 11:33:50||109.88||109.9||109.9||109.88|0
1631532840000|2021-09-13 11:34:00|109.92|109.88|109.94|109.88|109.94|109.88|109.9|109.88|43
1631532860000|2021-09-13 11:34:20|109.92||109.92||109.92||109.92||91
1631532870000|2021-09-13 11:34:30|109.9||109.9||109.92||109.9||0
1631532890000|2021-09-13 11:34:50|109.88|109.86|109.9|109.88|109.9|109.88|109.88|109.86|2116
1631532910000|2021-09-13 11:35:10|109.88|109.86|109.88|109.86|109.88|109.86|109.88|109.86|29
1631532960000|2021-09-13 11:36:00|109.9|109.88|109.9|109.88|109.9|109.88|109.9|109.88|78
1631532980000|2021-09-13 11:36:20|||||||||35655
1631532990000|2021-09-13 11:36:30|109.92|109.9|109.92|109.86|109.96|109.92|109.88|109.86|25417
1631533000000|2021-09-13 11:36:40||109.88||109.88||109.88||109.88|960
1631533030000|2021-09-13 11:37:10|109.94||109.92||109.94||109.92||0
1631533070000|2021-09-13 11:37:50|109.94||109.94||109.94||109.94||0
1631533100000|2021-09-13 11:38:20||109.9||109.92||109.92||109.9|2703
1631533110000|2021-09-13 11:38:30|||||||||2251
1631533120000|2021-09-13 11:38:40|109.96|109.94|109.96|109.92|109.96|109.94|109.96|109.92|1672
1631533130000|2021-09-13 11:38:50|||||||||6844
1631533160000|2021-09-13 11:39:20|109.94|109.9|109.92|109.9|109.94|109.9|109.92|109.9|6015
1631533210000|2021-09-13 11:40:10|109.9|109.88|109.92|109.88|109.92|109.9|109.9|109.88|3066
1631533250000|2021-09-13 11:40:50|109.9|109.86|109.9|109.88|109.9|109.88|109.88|109.86|4760
1631533260000|2021-09-13 11:41:00||109.86||109.86||109.86||109.86|0
1631533270000|2021-09-13 11:41:10|109.88|109.84|109.86|109.82|109.88|109.84|109.86|109.82|6622
1631533310000|2021-09-13 11:41:50|109.88|109.84|109.9|109.84|109.9|109.84|109.88|109.84|1758
1631533320000|2021-09-13 11:42:00||109.86||109.86||109.88||109.86|0
1631533340000|2021-09-13 11:42:20|109.88|109.84|109.88|109.84|109.9|109.86|109.88|109.82|3106
1631533350000|2021-09-13 11:42:30|109.9|109.82|109.88|109.82|109.9|109.82|109.88|109.82|0
1631533360000|2021-09-13 11:42:40|109.9|109.84|109.9|109.86|109.9|109.86|109.9|109.84|2000
1631533430000|2021-09-13 11:43:50|109.88|109.84|109.9|109.86|109.9|109.86|109.88|109.84|11015
1631533490000|2021-09-13 11:44:50|109.92|109.88|109.9|109.86|109.94|109.88|109.9|109.86|4221
1631533520000|2021-09-13 11:45:20|109.92|109.88|109.88|109.86|109.94|109.9|109.88|109.84|10094
1631533530000|2021-09-13 11:45:30|109.9|109.88|109.94|109.88|109.94|109.88|109.9|109.88|5379
1631533540000|2021-09-13 11:45:40|109.92|109.86|109.9|109.86|109.92|109.88|109.88|109.86|1757
1631533560000|2021-09-13 11:46:00|||||||||136663
1631533570000|2021-09-13 11:46:10|||||||||4549
1631533590000|2021-09-13 11:46:30|109.94|109.88|109.94|109.88|109.94|109.88|109.88|109.84|10348
1631533600000|2021-09-13 11:46:40|109.92|109.9|109.92|109.88|109.92|109.9|109.92|109.88|1500
1631533610000|2021-09-13 11:46:50|109.9|109.86|109.88|109.84|109.92|109.86|109.86|109.82|8442
1631533620000|2021-09-13 11:47:00|109.86||109.86||109.86||109.86||0
1631533630000|2021-09-13 11:47:10|109.84|109.82|109.84|109.8|109.86|109.82|109.8|109.76|13571
1631533640000|2021-09-13 11:47:20|109.86|109.82|109.86|109.82|109.88|109.82|109.86|109.82|90
1631533650000|2021-09-13 11:47:30||109.8||109.8||109.8||109.8|0
1631533660000|2021-09-13 11:47:40|109.9|109.82|109.86|109.84|109.9|109.86|109.86|109.82|2020
1631533670000|2021-09-13 11:47:50|109.88|109.86|109.88|109.86|109.88|109.86|109.88|109.86|537
1631533680000|2021-09-13 11:48:00|109.9|109.88|109.94|109.92|109.94|109.92|109.9|109.88|10328
1631533690000|2021-09-13 11:48:10||109.9||109.9||109.9||109.9|0
1631533700000|2021-09-13 11:48:20|109.98|109.92|109.94|109.92|109.98|109.92|109.94|109.92|730
1631533710000|2021-09-13 11:48:30|109.92|109.9|109.92|109.88|109.92|109.9|109.92|109.88|997
1631533720000|2021-09-13 11:48:40|109.9|109.86|109.86|109.82|109.9|109.86|109.86|109.82|3793
1631533730000|2021-09-13 11:48:50|109.84|109.8|109.84|109.8|109.84|109.82|109.84|109.8|70
1631533740000|2021-09-13 11:49:00||109.82||109.8||109.82||109.8|0
1631533750000|2021-09-13 11:49:10|109.86|109.82|109.9|109.86|109.9|109.86|109.86|109.82|489
1631533770000|2021-09-13 11:49:30|109.92|109.88|109.92|109.88|109.92|109.88|109.92|109.88|0
1631533780000|2021-09-13 11:49:40|109.96||109.94||109.96||109.94||0
1631533800000|2021-09-13 11:50:00|109.96|109.9|109.96|109.92|109.96|109.92|109.96|109.9|0
1631533810000|2021-09-13 11:50:10|109.94|109.9|109.94|109.9|109.96|109.9|109.94|109.9|9
1631533820000|2021-09-13 11:50:20|109.96||109.96||109.96||109.96||0
1631533830000|2021-09-13 11:50:30|109.98|109.92|110|109.96|110|109.96|109.96|109.92|2099
1631533840000|2021-09-13 11:50:40|109.98|109.94|109.98|109.94|110|109.96|109.98|109.94|0
1631533850000|2021-09-13 11:50:50|110|109.96|110|109.96|110|109.96|109.98|109.94|1
1631533860000|2021-09-13 11:51:00||109.94||109.96||109.96||109.94|36
1631533870000|2021-09-13 11:51:10|109.98|109.94|109.98|109.94|110|109.94|109.98|109.94|0
1631533880000|2021-09-13 11:51:20|110|109.96|110|109.96|110|109.96|110|109.96|172
1631533890000|2021-09-13 11:51:30|110.02|109.98|110|109.98|110.04|110|110|109.98|2646
1631533900000|2021-09-13 11:51:40|109.98|109.96|109.98|109.94|109.98|109.96|109.98|109.94|1106
1631533910000|2021-09-13 11:51:50||109.96||109.94||109.96||109.94|0
1631533920000|2021-09-13 11:52:00|110|109.96|110.02|109.98|110.02|109.98|110|109.96|490
1631533990000|2021-09-13 11:53:10||110||110||110||110|0
1631534000000|2021-09-13 11:53:20|||||||||1349
1631534010000|2021-09-13 11:53:30||109.98||110||110||109.98|0
1631534020000|2021-09-13 11:53:40||109.98||109.98||109.98||109.98|7594
1631534030000|2021-09-13 11:53:50|||||||||9097
1631534040000|2021-09-13 11:54:00|110.04|110|110.08|110.04|110.08|110.04|110.04|110|2772
1631534070000|2021-09-13 11:54:30|||||||||1718
1631534090000|2021-09-13 11:54:50|110.06||110.08||110.08||110.06||97
1631534180000|2021-09-13 11:56:20|110.06|110.02|110.04|110|110.06|110.02|110.04|110|3150
1631534200000|2021-09-13 11:56:40||109.98||109.98||110||109.98|182
1631534210000|2021-09-13 11:56:50||110||110.02||110.02||110|0
1631534230000|2021-09-13 11:57:10|110.02|110|110.04|110|110.04|110|110.02|109.98|4336
1631534240000|2021-09-13 11:57:20|110.02|109.98|110.04|109.98|110.04|109.98|110.02|109.98|1392
1631534250000|2021-09-13 11:57:30||110||109.98||110||109.98|0
1631534270000|2021-09-13 11:57:50|110.02|110|110.02|110|110.04|110|110.02|109.98|1330
1631534280000|2021-09-13 11:58:00|110.04||110.04||110.04||110.04||0
1631534300000|2021-09-13 11:58:20|||||||||1475
1631534310000|2021-09-13 11:58:30|||||||||305
1631534330000|2021-09-13 11:58:50|110.02||110.02||110.04||110.02||0
1631534340000|2021-09-13 11:59:00|110|109.98|110.02|109.98|110.02|109.98|110|109.98|2050
1631534380000|2021-09-13 11:59:40|110.04|110|110.04|110.02|110.04|110.02|110.04|110|1619
1631534390000|2021-09-13 11:59:50|110.06|110.04|110.16|110.12|110.18|110.12|110.06|110.02|15095
1631534400000|2021-09-13 12:00:00|110.14|110.08|110.14|110.08|110.14|110.1|110.1|110.08|6236
1631534410000|2021-09-13 12:00:10|110.12|110.06|110.12|110.04|110.12|110.06|110.1|110.04|5609
1631534420000|2021-09-13 12:00:20|110.1|110.02|110.08|110|110.1|110.02|110.08|110|0
1631534480000|2021-09-13 12:01:20|||||||||7000
1631534500000|2021-09-13 12:01:40|110.1|110.04|110.1|110.04|110.1|110.06|110.1|110.04|20
1631534510000|2021-09-13 12:01:50|110.08||110.1||110.1||110.08||266
1631534520000|2021-09-13 12:02:00|110.08||110.08||110.08||110.08||0
1631534550000|2021-09-13 12:02:30|110.1|110.06|110.1|110.06|110.1|110.06|110.1|110.06|600
1631534570000|2021-09-13 12:02:50|110.12|110.08|110.16|110.1|110.16|110.1|110.12|110.08|250
1631534590000|2021-09-13 12:03:10|||||||||2118
1631534610000|2021-09-13 12:03:30|110.14||110.14||110.14||110.14||0
1631534620000|2021-09-13 12:03:40|110.12||110.12||110.12||110.12||0
1631534630000|2021-09-13 12:03:50|110.1|110.06|110.12|110.06|110.12|110.06|110.1|110.04|957
1631534640000|2021-09-13 12:04:00|110.1||110.12||110.14||110.1||1000
1631534650000|2021-09-13 12:04:10|110.1|110.08|110.12|110.06|110.12|110.08|110.1|110.06|0
1631534660000|2021-09-13 12:04:20|110.14|110.08|110.14|110.1|110.14|110.1|110.14|110.08|15
1631534670000|2021-09-13 12:04:30|110.12|110.08|110.12|110.06|110.12|110.08|110.12|110.06|0
1631534680000|2021-09-13 12:04:40|110.1||110.1||110.12||110.08||5336
1631534690000|2021-09-13 12:04:50|110.12|110.08|110.12|110.1|110.12|110.1|110.12|110.08|141
1631534700000|2021-09-13 12:05:00|||||||||222
1631534710000|2021-09-13 12:05:10|110.16|110.12|110.14|110.1|110.16|110.12|110.14|110.1|387
1631534730000|2021-09-13 12:05:30|110.12|110.08|110.12|110.06|110.12|110.08|110.1|110.06|2861
1631534740000|2021-09-13 12:05:40||110.08||110.08||110.08||110.08|0
1631534760000|2021-09-13 12:06:00||110.06||110.06||110.06||110.06|0
1631534790000|2021-09-13 12:06:30||110.08||110.06||110.08||110.06|2271
1631534810000|2021-09-13 12:06:50|||||||||1838
1631534830000|2021-09-13 12:07:10|110.1|110.04|110.12|110.06|110.12|110.06|110.08|110.04|939
1631534860000|2021-09-13 12:07:40|110.14|110.08|110.14|110.08|110.14|110.08|110.14|110.08|892
1631534870000|2021-09-13 12:07:50|110.12|110.1|110.14|110.1|110.14|110.1|110.12|110.1|911
1631534890000|2021-09-13 12:08:10|110.16|110.12|110.18|110.12|110.18|110.12|110.16|110.12|15000
1631534900000|2021-09-13 12:08:20|110.16||110.18||110.18||110.16||0
1631534910000|2021-09-13 12:08:30|110.16|110.14|110.16|110.1|110.16|110.14|110.14|110.1|7737
1631534920000|2021-09-13 12:08:40|110.18|110.12|110.18|110.12|110.2|110.12|110.18|110.12|0
1631534930000|2021-09-13 12:08:50|110.2|110.14|110.18|110.12|110.2|110.14|110.18|110.12|1000
1631534940000|2021-09-13 12:09:00|110.2||110.2||110.2||110.2||0
1631534950000|2021-09-13 12:09:10|110.18||110.2||110.2||110.18||0
1631534970000|2021-09-13 12:09:30|110.18||110.18||110.2||110.18||0
1631534980000|2021-09-13 12:09:40|110.2||110.18||110.2||110.18||0
1631534990000|2021-09-13 12:09:50|110.2||110.18||110.2||110.18||0
1631535000000|2021-09-13 12:10:00|||||||||100
1631535010000|2021-09-13 12:10:10|110.2|110.14|110.16|110.12|110.2|110.16|110.16|110.12|11529
1631535020000|2021-09-13 12:10:20|110.18||110.18||110.18||110.16||0
1631535040000|2021-09-13 12:10:40|||||||||5408
1631535070000|2021-09-13 12:11:10|110.16||110.18||110.18||110.16||6057
1631535090000|2021-09-13 12:11:30||110.14||110.14||110.14||110.12|1303
1631535120000|2021-09-13 12:12:00||110.12||110.14||110.14||110.12|0
1631535130000|2021-09-13 12:12:10|110.2|110.16|110.2|110.16|110.2|110.16|110.2|110.14|5128
1631535140000|2021-09-13 12:12:20|110.18|110.14|110.18|110.14|110.18|110.14|110.16|110.14|2833
1631535150000|2021-09-13 12:12:30|||||||||8934
1631535160000|2021-09-13 12:12:40|110.2||110.2||110.2||110.2||0
1631535180000|2021-09-13 12:13:00||110.16||110.16||110.16||110.16|0
1631535190000|2021-09-13 12:13:10||110.14||110.14||110.16||110.14|0
1631535200000|2021-09-13 12:13:20||110.16||110.16||110.16||110.16|0
1631535210000|2021-09-13 12:13:30||110.14||110.18||110.18||110.14|0
1631535240000|2021-09-13 12:14:00|110.22|110.2|110.26|110.22|110.26|110.22|110.22|110.18|3996
1631535250000|2021-09-13 12:14:10||110.2||110.22||110.22||110.2|0
1631535270000|2021-09-13 12:14:30|110.24|110.24|110.24|110.2|110.24|110.24|110.22|110.2|7118
1631535290000|2021-09-13 12:14:50|110.26|110.22|110.24|110.18|110.26|110.22|110.22|110.16|5522
1631535300000|2021-09-13 12:15:00|110.22|110.16|110.22|110.18|110.24|110.18|110.2|110.16|3390
1631535310000|2021-09-13 12:15:10|110.24|110.2|110.24|110.2|110.24|110.2|110.24|110.2|0
1631535320000|2021-09-13 12:15:20|||||||||454
1631535330000|2021-09-13 12:15:30|110.26|110.22|110.26|110.2|110.26|110.22|110.26|110.2|9
1631535370000|2021-09-13 12:16:10|110.24|110.18|110.24|110.2|110.24|110.2|110.22|110.18|2
1631535390000|2021-09-13 12:16:30|110.26||110.26||110.26||110.24||0
1631535400000|2021-09-13 12:16:40|110.24||110.24||110.24||110.24||0
1631535470000|2021-09-13 12:17:50|110.26|110.22|110.26|110.24|110.26|110.24|110.26|110.22|1703
1631535480000|2021-09-13 12:18:00||110.22||110.24||110.24||110.22|2001
1631535510000|2021-09-13 12:18:30|||||||||6900
1631535520000|2021-09-13 12:18:40|110.28|110.26|110.3|110.26|110.3|110.26|110.28|110.26|1266
1631535540000|2021-09-13 12:19:00|110.32|110.28|110.36|110.3|110.36|110.3|110.32|110.28|3235
1631535550000|2021-09-13 12:19:10|110.34|110.28|110.34|110.3|110.34|110.3|110.32|110.28|3920
1631535560000|2021-09-13 12:19:20|110.36||110.36||110.36||110.36||0
1631535590000|2021-09-13 12:19:50|110.34||110.36||110.36||110.34||2785
1631535600000|2021-09-13 12:20:00||110.32||110.3||110.32||110.3|1600
1631535620000|2021-09-13 12:20:20|110.34||110.34||110.34||110.34||0
1631535630000|2021-09-13 12:20:30|110.32|110.28|110.32|110.28|110.32|110.3|110.3|110.26|6765
1631535650000|2021-09-13 12:20:50|110.34|110.3|110.36|110.32|110.36|110.34|110.34|110.3|656
1631535660000|2021-09-13 12:21:00|||||||||102
1631535670000|2021-09-13 12:21:10|110.38|110.34|110.36|110.32|110.38|110.36|110.36|110.3|3807
1631535680000|2021-09-13 12:21:20|110.34|110.3|110.34|110.3|110.34|110.3|110.34|110.3|742
1631535690000|2021-09-13 12:21:30|110.32|110.28|110.32|110.26|110.32|110.28|110.28|110.24|4924
1631535720000|2021-09-13 12:22:00|||||||||7273
1631535730000|2021-09-13 12:22:10|||||||||5051
1631535750000|2021-09-13 12:22:30|||||||||10833
1631535780000|2021-09-13 12:23:00|||||||||757
1631535820000|2021-09-13 12:23:40|||||||||1000
1631535870000|2021-09-13 12:24:30|110.34|110.28|110.34|110.3|110.34|110.3|110.34|110.28|12868
1631535880000|2021-09-13 12:24:40|||||||||2611
1631535910000|2021-09-13 12:25:10|110.32|110.28|110.32|110.26|110.32|110.28|110.32|110.26|2779
1631535920000|2021-09-13 12:25:20|110.34|110.28|110.34|110.28|110.34|110.3|110.34|110.28|1796
1631535930000|2021-09-13 12:25:30||110.3||110.3||110.3||110.3|0
1631535950000|2021-09-13 12:25:50|||||||||3604
1631535960000|2021-09-13 12:26:00|110.36|110.32|110.36|110.32|110.38|110.32|110.36|110.32|651
1631535970000|2021-09-13 12:26:10|||||||||165
1631535980000|2021-09-13 12:26:20|||||||||2412
1631535990000|2021-09-13 12:26:30|110.34|110.3|110.36|110.32|110.36|110.32|110.34|110.3|806
1631536010000|2021-09-13 12:26:50|110.34|110.3|110.32|110.3|110.34|110.3|110.32|110.3|1541
1631536020000|2021-09-13 12:27:00||110.28||110.26||110.28||110.26|25922
1631536040000|2021-09-13 12:27:20|110.3|110.24|110.3|110.26|110.3|110.28|110.28|110.24|3317
1631536050000|2021-09-13 12:27:30|110.28|110.28|110.32|110.26|110.32|110.28|110.28|110.26|300
1631536060000|2021-09-13 12:27:40|110.3||110.3||110.3||110.3||4500
1631536170000|2021-09-13 12:29:30|110.28|110.24|110.28|110.22|110.28|110.24|110.24|110.2|10228
1631536210000|2021-09-13 12:30:10|110.3|110.24|110.32|110.28|110.32|110.28|110.28|110.24|9709
1631536220000|2021-09-13 12:30:20|110.3|110.26|110.3|110.26|110.3|110.26|110.3|110.26|2234
1631536260000|2021-09-13 12:31:00||110.28||110.28||110.28||110.28|354
1631536310000|2021-09-13 12:31:50||110.26||110.28||110.28||110.26|2511
1631536320000|2021-09-13 12:32:00|110.28|110.26|110.28|110.26|110.28|110.26|110.28|110.26|1988
1631536340000|2021-09-13 12:32:20|110.26|110.24|110.26|110.22|110.26|110.24|110.26|110.22|2801
1631536370000|2021-09-13 12:32:50|||||||||770
1631536380000|2021-09-13 12:33:00|110.24|110.2|110.22|110.16|110.24|110.22|110.18|110.12|25392
1631536390000|2021-09-13 12:33:10||110.18||110.18||110.18||110.18|874
1631536440000|2021-09-13 12:34:00|110.24|110.2|110.24|110.2|110.24|110.2|110.24|110.2|4877
1631536470000|2021-09-13 12:34:30|110.26||110.24||110.26||110.24||0
1631536480000|2021-09-13 12:34:40|||||||||978
1631536500000|2021-09-13 12:35:00||110.18||110.2||110.2||110.18|0
1631536550000|2021-09-13 12:35:50|110.26|110.22|110.26|110.22|110.26|110.22|110.26|110.22|0
1631536560000|2021-09-13 12:36:00|110.28|110.24|110.26|110.22|110.28|110.24|110.26|110.22|2359
1631536580000|2021-09-13 12:36:20||110.2||110.22||110.22||110.2|0
1631536610000|2021-09-13 12:36:50|110.28|110.24|110.26|110.22|110.28|110.24|110.26|110.22|3500
1631536640000|2021-09-13 12:37:20|110.24|110.2|110.26|110.22|110.26|110.24|110.24|110.2|18366
1631536700000|2021-09-13 12:38:20|110.28|110.24|110.28|110.24|110.28|110.24|110.26|110.22|3673
1631536720000|2021-09-13 12:38:40|110.3|110.26|110.28|110.26|110.32|110.26|110.28|110.24|0
1631536740000|2021-09-13 12:39:00|110.26|110.24|110.24|110.22|110.26|110.24|110.24|110.2|9001
1631536750000|2021-09-13 12:39:10|110.22|110.2|110.24|110.2|110.24|110.2|110.22|110.2|1634
1631536800000|2021-09-13 12:40:00|110.22||110.24||110.24||110.22||0
1631536820000|2021-09-13 12:40:20|||||||||1000
1631536840000|2021-09-13 12:40:40||110.22||110.2||110.22||110.2|0
1631536860000|2021-09-13 12:41:00|110.26|110.22|110.3|110.26|110.32|110.28|110.26|110.22|13340
1631536900000|2021-09-13 12:41:40|110.28|110.24|110.26|110.22|110.28|110.24|110.26|110.22|2
1631536910000|2021-09-13 12:41:50|||||||||182
1631536960000|2021-09-13 12:42:40|110.28||110.26||110.28||110.26||0
1631536970000|2021-09-13 12:42:50|110.24|110.2|110.22|110.2|110.24|110.2|110.22|110.18|9279
1631536980000|2021-09-13 12:43:00|110.24|110.22|110.26|110.22|110.26|110.22|110.22|110.2|4376
1631537040000|2021-09-13 12:44:00|||||||||3777
1631537050000|2021-09-13 12:44:10|110.28|110.24|110.32|110.3|110.32|110.3|110.26|110.24|3207
1631537060000|2021-09-13 12:44:20|110.34|110.32|110.36|110.3|110.38|110.32|110.34|110.3|799
1631537080000|2021-09-13 12:44:40|110.38|110.32|110.42|110.38|110.42|110.38|110.38|110.32|3944
1631537090000|2021-09-13 12:44:50|||||||||20000
1631537100000|2021-09-13 12:45:00||110.36||110.38||110.38||110.36|3600
1631537120000|2021-09-13 12:45:20|110.44|110.4|110.46|110.44|110.46|110.44|110.44|110.4|3157
1631537130000|2021-09-13 12:45:30|110.48|110.42|110.48|110.44|110.5|110.44|110.48|110.42|1523
1631537140000|2021-09-13 12:45:40|110.5|110.46|110.54|110.5|110.54|110.5|110.5|110.46|0
1631537160000|2021-09-13 12:46:00|110.52|110.48|110.48|110.44|110.52|110.48|110.44|110.4|5174
1631537170000|2021-09-13 12:46:10|||||||||279
1631537190000|2021-09-13 12:46:30|110.46||110.48||110.48||110.46||10331
1631537220000|2021-09-13 12:47:00|110.5|110.46|110.5|110.46|110.54|110.5|110.5|110.46|3875
1631537230000|2021-09-13 12:47:10|||||||||207
1631537260000|2021-09-13 12:47:40|110.52|110.48|110.54|110.5|110.54|110.5|110.52|110.48|1699
1631537270000|2021-09-13 12:47:50|110.56|110.52|110.56|110.52|110.56|110.54|110.56|110.52|3686
1631537280000|2021-09-13 12:48:00|110.58|110.54|110.6|110.56|110.6|110.56|110.58|110.54|2524
1631537290000|2021-09-13 12:48:10|110.58|110.54|110.54|110.48|110.58|110.56|110.54|110.48|30064
1631537300000|2021-09-13 12:48:20|110.56|110.5|110.6|110.54|110.6|110.54|110.56|110.5|1967
1631537310000|2021-09-13 12:48:30|110.58||110.58||110.58||110.58||0
1631537340000|2021-09-13 12:49:00|110.56|110.52|110.54|110.48|110.56|110.52|110.54|110.48|4961
1631537350000|2021-09-13 12:49:10|110.52|110.52|110.52|110.48|110.56|110.52|110.52|110.48|1500
1631537360000|2021-09-13 12:49:20|110.5||110.52||110.52||110.5||0
1631537370000|2021-09-13 12:49:30|||||||||909
1631537400000|2021-09-13 12:50:00|110.5|110.46|110.52|110.46|110.52|110.46|110.48|110.44|2658
1631537410000|2021-09-13 12:50:10|110.54|110.48|110.54|110.5|110.56|110.52|110.54|110.48|366
1631537450000|2021-09-13 12:50:50|110.56|110.52|110.56|110.52|110.56|110.54|110.56|110.5|2140
1631537460000|2021-09-13 12:51:00|110.54|110.5|110.46|110.42|110.54|110.5|110.46|110.42|15246
1631537470000|2021-09-13 12:51:10||110.4||110.42||110.42||110.4|1687
1631537500000|2021-09-13 12:51:40|110.48|110.44|110.48|110.44|110.48|110.44|110.48|110.44|349
1631537510000|2021-09-13 12:51:50|110.46|110.46|110.46|110.38|110.46|110.46|110.42|110.38|3766
1631537520000|2021-09-13 12:52:00||110.4||110.4||110.42||110.38|31788
1631537550000|2021-09-13 12:52:30|110.44|110.38|110.44|110.4|110.48|110.44|110.42|110.38|2298
1631537560000|2021-09-13 12:52:40|110.46|110.42|110.46|110.42|110.46|110.42|110.46|110.42|0
1631537590000|2021-09-13 12:53:10|110.44||110.46||110.46||110.44||0
1631537600000|2021-09-13 12:53:20|110.44|110.4|110.44|110.4|110.44|110.4|110.44|110.4|2784
1631537620000|2021-09-13 12:53:40|110.42|110.38|110.44|110.38|110.44|110.38|110.4|110.36|10571
1631537660000|2021-09-13 12:54:20|110.46|110.4|110.42|110.4|110.46|110.42|110.42|110.38|13686
1631537670000|2021-09-13 12:54:30|110.44|110.42|110.52|110.48|110.54|110.5|110.44|110.42|14532
1631537680000|2021-09-13 12:54:40|110.5|110.46|110.48|110.44|110.5|110.46|110.46|110.42|3780
1631537690000|2021-09-13 12:54:50|110.5|110.46|110.54|110.5|110.54|110.5|110.5|110.46|2000
1631537720000|2021-09-13 12:55:20|110.52|110.48|110.52|110.46|110.54|110.5|110.5|110.46|10852
1631537730000|2021-09-13 12:55:30|110.5|110.44|110.5|110.46|110.5|110.46|110.5|110.42|0
1631537740000|2021-09-13 12:55:40|||||||||150
1631537750000|2021-09-13 12:55:50|110.48|110.42|110.48|110.42|110.48|110.42|110.48|110.42|4913
1631537760000|2021-09-13 12:56:00|110.5|110.44|110.48|110.42|110.5|110.44|110.48|110.42|0
1631537790000|2021-09-13 12:56:30|110.5|110.44|110.5|110.46|110.5|110.46|110.5|110.44|0
1631537800000|2021-09-13 12:56:40||110.44||110.46||110.46||110.44|0
1631537830000|2021-09-13 12:57:10|||||||||4500
1631537840000|2021-09-13 12:57:20|||||||||1358
1631537850000|2021-09-13 12:57:30||110.48||110.46||110.48||110.46|0
1631537870000|2021-09-13 12:57:50|110.48|110.44|110.44|110.42|110.48|110.44|110.44|110.42|1375
1631537880000|2021-09-13 12:58:00|110.46|110.44|110.5|110.44|110.52|110.44|110.44|110.42|490
1631537890000|2021-09-13 12:58:10|||||||||405
1631537900000|2021-09-13 12:58:20|110.48||110.48||110.48||110.48||0
1631537910000|2021-09-13 12:58:30|110.5|110.46|110.52|110.48|110.54|110.5|110.5|110.46|281
1631537940000|2021-09-13 12:59:00|110.54|110.5|110.54|110.48|110.54|110.5|110.52|110.48|366
1631537960000|2021-09-13 12:59:20|||||||||1362
1631538000000|2021-09-13 13:00:00|110.56|110.5|110.6|110.56|110.62|110.56|110.56|110.5|1347
1631538010000|2021-09-13 13:00:10|110.62|110.58|110.64|110.6|110.66|110.6|110.62|110.58|10552
1631538030000|2021-09-13 13:00:30|||||||||1259
1631538050000|2021-09-13 13:00:50|||||||||1654
1631538080000|2021-09-13 13:01:20|110.66|110.62|110.66|110.62|110.66|110.64|110.66|110.62|2084
1631538090000|2021-09-13 13:01:30|110.64|110.6|110.62|110.58|110.64|110.6|110.62|110.58|10640
1631538100000|2021-09-13 13:01:40||110.6||110.58||110.6||110.58|0
1631538130000|2021-09-13 13:02:10|110.64|110.6|110.64|110.6|110.64|110.6|110.64|110.6|641
1631538150000|2021-09-13 13:02:30|||||||||888
1631538170000|2021-09-13 13:02:50|110.66|110.62|110.7|110.64|110.72|110.68|110.66|110.62|5172
1631538180000|2021-09-13 13:03:00|110.68|110.62|110.7|110.64|110.7|110.64|110.64|110.6|4185
1631538210000|2021-09-13 13:03:30|110.72|110.66|110.72|110.64|110.74|110.68|110.72|110.64|6785
1631538220000|2021-09-13 13:03:40|110.7||110.7||110.7||110.7||903
1631538230000|2021-09-13 13:03:50|110.68|110.66|110.7|110.66|110.7|110.66|110.68|110.66|0
1631538240000|2021-09-13 13:04:00|110.68|110.64|110.7|110.68|110.7|110.68|110.66|110.64|6125
1631538250000|2021-09-13 13:04:10|110.68|110.66|110.68|110.64|110.7|110.66|110.66|110.64|3746
1631538260000|2021-09-13 13:04:20|110.7||110.68||110.7||110.68||0
1631538270000|2021-09-13 13:04:30|110.7|110.66|110.7|110.66|110.7|110.66|110.7|110.66|2000
1631538280000|2021-09-13 13:04:40|110.72|110.68|110.72|110.68|110.72|110.7|110.72|110.66|358
1631538300000|2021-09-13 13:05:00|110.7|110.66|110.68|110.62|110.7|110.66|110.66|110.6|5846
1631538310000|2021-09-13 13:05:10||110.64||110.64||110.64||110.62|0
1631538330000|2021-09-13 13:05:30|110.66|110.62|110.64|110.6|110.66|110.62|110.64|110.6|1515
1631538340000|2021-09-13 13:05:40|110.62|110.58|110.56|110.52|110.62|110.58|110.56|110.52|3334
1631538350000|2021-09-13 13:05:50|110.54|110.48|110.54|110.48|110.54|110.48|110.54|110.48|2174
1631538360000|2021-09-13 13:06:00|110.52|110.46|110.54|110.48|110.54|110.5|110.5|110.44|4399
1631538370000|2021-09-13 13:06:10|110.58|110.5|110.58|110.54|110.58|110.54|110.58|110.5|1205
1631538390000|2021-09-13 13:06:30|110.56|110.52|110.54|110.48|110.56|110.52|110.54|110.48|2240
1631538400000|2021-09-13 13:06:40|110.52|110.5|110.52|110.5|110.52|110.5|110.52|110.5|0
1631538420000|2021-09-13 13:07:00|110.5|110.48|110.5|110.44|110.52|110.5|110.5|110.44|2739
1631538450000|2021-09-13 13:07:30||110.46||110.44||110.46||110.44|0
1631538460000|2021-09-13 13:07:40|110.48||110.48||110.5||110.48||0
1631538470000|2021-09-13 13:07:50|110.46||110.46||110.46||110.46||0
1631538490000|2021-09-13 13:08:10|110.48|110.46|110.46|110.4|110.48|110.46|110.44|110.4|17403
1631538500000|2021-09-13 13:08:20|110.44||110.46||110.46||110.44||0
1631538530000|2021-09-13 13:08:50|110.48|110.42|110.5|110.48|110.52|110.48|110.48|110.42|13266
1631538550000|2021-09-13 13:09:10|110.48|110.46|110.5|110.46|110.5|110.46|110.48|110.44|1108
1631538570000|2021-09-13 13:09:30|110.48|110.44|110.48|110.44|110.48|110.44|110.48|110.44|3187
1631538580000|2021-09-13 13:09:40|||||||||5000
1631538680000|2021-09-13 13:11:20|||||||||175
1631538700000|2021-09-13 13:11:40|||||||||1421
1631538710000|2021-09-13 13:11:50|110.46||110.46||110.46||110.46||0
1631538720000|2021-09-13 13:12:00|110.44|110.42|110.4|110.36|110.46|110.42|110.4|110.36|17795
1631538730000|2021-09-13 13:12:10|110.38|110.34|110.36|110.32|110.38|110.34|110.36|110.32|20294
1631538790000|2021-09-13 13:13:10|110.34|110.3|110.34|110.28|110.36|110.3|110.32|110.28|541
1631538840000|2021-09-13 13:14:00|110.36|110.3|110.38|110.34|110.4|110.38|110.36|110.3|12521
1631538870000|2021-09-13 13:14:30||110.36||110.34||110.36||110.34|1960
1631538880000|2021-09-13 13:14:40||110.36||110.34||110.36||110.34|1079
1631538900000|2021-09-13 13:15:00|110.4|110.36|110.42|110.4|110.44|110.4|110.4|110.36|3283
1631538920000|2021-09-13 13:15:20|110.46|110.42|110.46|110.4|110.46|110.42|110.46|110.4|1765
1631538940000|2021-09-13 13:15:40|110.44||110.46||110.46||110.44||0
1631538950000|2021-09-13 13:15:50||110.42||110.42||110.44||110.4|2999
1631538990000|2021-09-13 13:16:30|||||||||1646
1631539030000|2021-09-13 13:17:10|110.48|110.44|110.46|110.44|110.48|110.44|110.46|110.44|1291
1631539070000|2021-09-13 13:17:50|110.48|110.46|110.5|110.48|110.52|110.48|110.48|110.46|3974
1631539090000|2021-09-13 13:18:10|110.48|110.46|110.48|110.44|110.48|110.46|110.48|110.44|1767
1631539100000|2021-09-13 13:18:20|||||||||152
1631539150000|2021-09-13 13:19:10|110.46|110.42|110.46|110.42|110.46|110.42|110.44|110.42|7505
1631539160000|2021-09-13 13:19:20|110.48|110.44|110.46|110.42|110.5|110.46|110.46|110.42|9187
1631539170000|2021-09-13 13:19:30|110.44|110.44|110.44|110.42|110.44|110.44|110.44|110.42|1174
1631539190000|2021-09-13 13:19:50|110.46|110.44|110.46|110.44|110.5|110.46|110.46|110.44|1934
1631539200000|2021-09-13 13:20:00||110.42||110.42||110.42||110.42|439
1631539210000|2021-09-13 13:20:10||110.44||110.44||110.44||110.44|0
1631539220000|2021-09-13 13:20:20|110.44|110.42|110.44|110.4|110.44|110.42|110.44|110.38|3007
1631539230000|2021-09-13 13:20:30||110.42||110.42||110.42||110.42|527
1631539240000|2021-09-13 13:20:40|||||||||64
1631539250000|2021-09-13 13:20:50|||||||||79
1631539260000|2021-09-13 13:21:00|110.42|110.4|110.44|110.4|110.44|110.4|110.42|110.4|2381
1631539290000|2021-09-13 13:21:30|110.46|110.42|110.5|110.44|110.52|110.48|110.46|110.42|14358
1631539300000|2021-09-13 13:21:40||110.46||110.46||110.46||110.46|0
1631539340000|2021-09-13 13:22:20|110.48|110.44|110.46|110.4|110.48|110.44|110.44|110.4|5320
1631539350000|2021-09-13 13:22:30|110.44||110.44||110.46||110.44||207
1631539360000|2021-09-13 13:22:40|110.42||110.44||110.44||110.42||0
1631539370000|2021-09-13 13:22:50|||||||||1000
1631539400000|2021-09-13 13:23:20|110.42|110.42|110.44|110.42|110.44|110.42|110.42|110.42|2000
1631539430000|2021-09-13 13:23:50|110.46|110.44|110.48|110.44|110.48|110.46|110.46|110.42|8366
1631539440000|2021-09-13 13:24:00|110.46|110.42|110.42|110.4|110.46|110.42|110.42|110.38|9402
1631539460000|2021-09-13 13:24:20|110.44|110.42|110.46|110.42|110.46|110.42|110.44|110.42|349
1631539470000|2021-09-13 13:24:30|110.44|110.4|110.44|110.4|110.44|110.42|110.42|110.4|2484
1631539490000|2021-09-13 13:24:50|110.46||110.46||110.46||110.46||0
1631539500000|2021-09-13 13:25:00||110.42||110.42||110.42||110.42|0
1631539520000|2021-09-13 13:25:20|110.48|110.44|110.5|110.46|110.5|110.46|110.48|110.44|5301
1631539530000|2021-09-13 13:25:30|110.52|110.48|110.52|110.46|110.54|110.48|110.5|110.46|0
1631539540000|2021-09-13 13:25:40|110.5|110.44|110.54|110.52|110.54|110.52|110.48|110.44|21533
1631539550000|2021-09-13 13:25:50|||||||||486
1631539560000|2021-09-13 13:26:00|110.56|110.54|110.56|110.54|110.56|110.54|110.56|110.54|284
1631539580000|2021-09-13 13:26:20|110.58|110.56|110.64|110.6|110.64|110.6|110.58|110.56|8185
1631539590000|2021-09-13 13:26:30|110.66|110.62|110.64|110.62|110.66|110.62|110.64|110.62|1370
1631539600000|2021-09-13 13:26:40|110.66|110.6|110.66|110.62|110.66|110.62|110.64|110.6|4140
1631539610000|2021-09-13 13:26:50|110.68|110.64|110.7|110.66|110.7|110.66|110.68|110.64|4414
1631539620000|2021-09-13 13:27:00|110.72|110.68|110.7|110.66|110.72|110.68|110.68|110.66|3659
1631539630000|2021-09-13 13:27:10|110.72|110.68|110.72|110.68|110.72|110.68|110.72|110.68|0
1631539640000|2021-09-13 13:27:20|110.7||110.7||110.7||110.7||195
1631539650000|2021-09-13 13:27:30|110.72|110.72|110.78|110.74|110.78|110.74|110.72|110.72|4087
1631539660000|2021-09-13 13:27:40|110.76|110.72|110.78|110.74|110.78|110.74|110.76|110.72|2000
1631539670000|2021-09-13 13:27:50|110.8|110.76|110.8|110.76|110.82|110.76|110.8|110.76|0
1631539680000|2021-09-13 13:28:00|110.78|110.74|110.76|110.72|110.8|110.76|110.76|110.72|12475
1631539690000|2021-09-13 13:28:10|||||||||70
1631539700000|2021-09-13 13:28:20||110.74||110.74||110.74||110.74|0
1631539710000|2021-09-13 13:28:30|110.74|110.72|110.76|110.74|110.76|110.74|110.74|110.72|2925
1631539720000|2021-09-13 13:28:40|110.74|110.72|110.76|110.74|110.76|110.74|110.74|110.72|3741
1631539740000|2021-09-13 13:29:00|110.74|110.72|110.76|110.72|110.76|110.72|110.74|110.68|7362
1631539760000|2021-09-13 13:29:20|||||||||1000
1631539770000|2021-09-13 13:29:30|110.74|110.7|110.74|110.72|110.74|110.72|110.74|110.7|480
1631539780000|2021-09-13 13:29:40|110.76||110.76||110.76||110.76||0
1631539790000|2021-09-13 13:29:50|110.74|110.7|110.74|110.72|110.74|110.72|110.74|110.7|9909
1631539800000|2021-09-13 13:30:00|110.76|110.74|110.78|110.74|110.78|110.76|110.74|110.74|7558
1631539810000|2021-09-13 13:30:10|110.8|110.76|110.8|110.78|110.8|110.78|110.8|110.76|1994
1631539820000|2021-09-13 13:30:20|110.84|110.8|110.82|110.78|110.84|110.82|110.82|110.78|8860
1631539830000|2021-09-13 13:30:30|110.8|110.8|110.82|110.8|110.82|110.8|110.8|110.8|2995
1631539840000|2021-09-13 13:30:40|110.84|110.82|110.84|110.82|110.86|110.82|110.84|110.8|30656
1631539850000|2021-09-13 13:30:50|110.82|110.8|110.66|110.64|110.82|110.8|110.66|110.6|17100
1631539860000|2021-09-13 13:31:00|110.64|110.6|110.62|110.58|110.64|110.6|110.56|110.52|13745
1631539870000|2021-09-13 13:31:10|110.64|110.62|110.6|110.58|110.66|110.62|110.6|110.58|6650
1631539880000|2021-09-13 13:31:20|110.58|110.56|110.56|110.52|110.58|110.56|110.52|110.46|11190
1631539890000|2021-09-13 13:31:30|110.58|110.56|110.66|110.6|110.68|110.6|110.58|110.52|1169
1631539900000|2021-09-13 13:31:40|110.7|110.62|110.58|110.52|110.72|110.66|110.58|110.52|12345
1631539910000|2021-09-13 13:31:50|110.6|110.54|110.62|110.56|110.64|110.56|110.6|110.54|0
1631539920000|2021-09-13 13:32:00|110.6|110.54|110.6|110.56|110.6|110.56|110.58|110.52|4126
1631539930000|2021-09-13 13:32:10|110.58|110.52|110.66|110.6|110.66|110.62|110.52|110.48|17027
1631539940000|2021-09-13 13:32:20|110.68|110.62|110.68|110.64|110.7|110.66|110.66|110.6|7831
1631539950000|2021-09-13 13:32:30|110.66|110.62|110.56|110.48|110.68|110.62|110.54|110.48|3775
1631539960000|2021-09-13 13:32:40|110.54|110.5|110.42|110.36|110.54|110.52|110.38|110.3|4825
1631539970000|2021-09-13 13:32:50|110.4|110.38|110.34|110.3|110.4|110.38|110.3|110.24|24981
1631539980000|2021-09-13 13:33:00|110.38|110.28|110.42|110.38|110.42|110.38|110.38|110.28|6040
1631539990000|2021-09-13 13:33:10|110.4|110.34|110.36|110.32|110.4|110.34|110.36|110.3|3842
1631540000000|2021-09-13 13:33:20||110.34||110.34||110.34||110.32|0
1631540010000|2021-09-13 13:33:30|110.4|110.32|110.28|110.26|110.4|110.32|110.28|110.24|3686
1631540020000|2021-09-13 13:33:40|110.26|110.24|110.22|110.16|110.28|110.24|110.22|110.16|42014
1631540030000|2021-09-13 13:33:50|110.24|110.18|110.28|110.22|110.28|110.22|110.24|110.18|13823
1631540040000|2021-09-13 13:34:00|110.3|110.24|110.4|110.34|110.4|110.38|110.3|110.24|4745
1631540050000|2021-09-13 13:34:10|110.38|110.36|110.34|110.26|110.38|110.38|110.34|110.26|345
1631540060000|2021-09-13 13:34:20|110.36|110.3|110.32|110.28|110.36|110.32|110.32|110.26|3585
1631540070000|2021-09-13 13:34:30|110.3|110.3|110.26|110.22|110.3|110.3|110.26|110.2|9521
1631540080000|2021-09-13 13:34:40|110.24|110.2|110.2|110.14|110.24|110.2|110.18|110.14|4140
1631540090000|2021-09-13 13:34:50|110.18|110.12|110.2|110.16|110.26|110.2|110.16|110.1|3914
1631540100000|2021-09-13 13:35:00|110.18|110.14|110.18|110.12|110.18|110.14|110.14|110.1|7439
1631540120000|2021-09-13 13:35:20|110.2|110.14|110.2|110.14|110.22|110.18|110.18|110.12|6840
1631540130000|2021-09-13 13:35:30|||||||||2420
1631540140000|2021-09-13 13:35:40|110.18|110.12|110.18|110.14|110.2|110.14|110.18|110.12|2
1631540150000|2021-09-13 13:35:50|110.16|110.12|110.14|110.12|110.18|110.12|110.12|110.08|28123
1631540160000|2021-09-13 13:36:00|110.16|110.14|110.24|110.18|110.26|110.2|110.16|110.14|10106
1631540170000|2021-09-13 13:36:10|110.22|110.2|110.24|110.18|110.24|110.2|110.22|110.18|1000
1631540180000|2021-09-13 13:36:20|110.22|110.16|110.18|110.14|110.22|110.16|110.18|110.14|1950
1631540190000|2021-09-13 13:36:30|110.16|110.12|110.14|110.12|110.16|110.14|110.14|110.12|5298
1631540200000|2021-09-13 13:36:40|110.16||110.16||110.16||110.16||0
1631540210000|2021-09-13 13:36:50||110.14||110.12||110.14||110.12|3981
1631540220000|2021-09-13 13:37:00|110.14|110.1|110.16|110.12|110.16|110.12|110.12|110.08|4373
1631540230000|2021-09-13 13:37:10|110.18|110.14|110.22|110.16|110.22|110.16|110.18|110.14|4400
1631540240000|2021-09-13 13:37:20|110.24|110.18|110.22|110.18|110.26|110.2|110.18|110.16|3538
1631540250000|2021-09-13 13:37:30|110.24||110.24||110.26||110.22||0
1631540260000|2021-09-13 13:37:40|110.22||110.26||110.26||110.22||332
1631540280000|2021-09-13 13:38:00|110.28|110.2|110.26|110.22|110.3|110.26|110.26|110.2|3424
1631540290000|2021-09-13 13:38:10|110.24|110.2|110.18|110.12|110.24|110.2|110.16|110.12|9631
1631540310000|2021-09-13 13:38:30|110.16|110.1|110.26|110.18|110.26|110.18|110.1|110.04|11953
1631540320000|2021-09-13 13:38:40|110.24||110.26||110.26||110.22||0
1631540330000|2021-09-13 13:38:50|110.24|110.16|110.18|110.12|110.24|110.16|110.16|110.12|2438
1631540340000|2021-09-13 13:39:00|110.16||110.16||110.18||110.16||4054
1631540350000|2021-09-13 13:39:10|110.18|110.14|110.16|110.12|110.18|110.14|110.16|110.12|0
1631540360000|2021-09-13 13:39:20|110.14||110.14||110.16||110.14||0
1631540370000|2021-09-13 13:39:30|110.12|110.1|110.12|110.06|110.12|110.1|110.12|110.06|5054
1631540390000|2021-09-13 13:39:50|110.14|110.08|110.18|110.14|110.18|110.14|110.14|110.08|9035
1631540400000|2021-09-13 13:40:00|110.16|110.12|110.16|110.1|110.16|110.12|110.12|110.06|6980
1631540410000|2021-09-13 13:40:10|110.14||110.14||110.14||110.14||0
1631540430000|2021-09-13 13:40:30|110.12|110.08|110.12|110.06|110.12|110.08|110.08|110.04|7597
1631540440000|2021-09-13 13:40:40|110.1||110.1||110.1||110.1||107
1631540450000|2021-09-13 13:40:50|110.08|110.08|110.1|110.06|110.1|110.08|110.08|110.06|740
1631540460000|2021-09-13 13:41:00|110.08|110.08|110.06|110.02|110.1|110.08|110.04|110|6919
1631540470000|2021-09-13 13:41:10|110.08||110.08||110.08||110.06||55
1631540480000|2021-09-13 13:41:20|110.06|110.04|110.04|110|110.06|110.04|110.04|110|7342
1631540490000|2021-09-13 13:41:30|110.02|109.98|110.06|110.04|110.06|110.04|110.02|109.96|29780
1631540500000|2021-09-13 13:41:40|110.08|110.06|110.08|110.04|110.12|110.06|110.08|110.04|11361
1631540510000|2021-09-13 13:41:50|110.06|110.02|110.06|110|110.06|110.02|110.06|110|1920
1631540530000|2021-09-13 13:42:10||110.02||110.02||110.02||110|50
1631540540000|2021-09-13 13:42:20|110.08|110.04|110.08|110.04|110.08|110.04|110.06|110.02|0
1631540560000|2021-09-13 13:42:40|110.12|110.06|110.12|110.08|110.14|110.08|110.12|110.06|7368
1631540570000|2021-09-13 13:42:50|110.14|110.1|110.1|110.04|110.2|110.12|110.1|110.04|5714
1631540590000|2021-09-13 13:43:10|110.12|110.06|110.18|110.12|110.18|110.12|110.12|110.06|3561
1631540600000|2021-09-13 13:43:20|110.16|110.1|110.14|110.08|110.16|110.12|110.14|110.08|2981
1631540610000|2021-09-13 13:43:30|110.16|110.1|110.2|110.14|110.22|110.16|110.16|110.1|7770
1631540620000|2021-09-13 13:43:40||110.16||110.14||110.16||110.14|100
1631540630000|2021-09-13 13:43:50|110.22|110.16|110.2|110.16|110.22|110.16|110.2|110.14|0
1631540640000|2021-09-13 13:44:00|110.18|110.12|110.18|110.14|110.18|110.14|110.18|110.1|7054
1631540650000|2021-09-13 13:44:10|110.2||110.2||110.2||110.2||0
1631540660000|2021-09-13 13:44:20|||||||||3437
1631540670000|2021-09-13 13:44:30|110.18||110.2||110.2||110.18||0
1631540680000|2021-09-13 13:44:40|110.22|110.16|110.22|110.16|110.24|110.2|110.2|110.16|2010
1631540690000|2021-09-13 13:44:50|110.24|110.14|110.18|110.14|110.24|110.14|110.18|110.14|4511
1631540700000|2021-09-13 13:45:00|110.2|110.16|110.2|110.14|110.2|110.16|110.2|110.14|961
1631540710000|2021-09-13 13:45:10|110.18||110.2||110.2||110.18||0
1631540720000|2021-09-13 13:45:20|110.18|110.16|110.18|110.14|110.2|110.18|110.18|110.14|44
1631540730000|2021-09-13 13:45:30|110.2||110.18||110.2||110.18||0
1631540740000|2021-09-13 13:45:40|110.2|110.16|110.18|110.14|110.2|110.16|110.18|110.14|1466
1631540750000|2021-09-13 13:45:50|||||||||50
1631540760000|2021-09-13 13:46:00|110.2|110.16|110.2|110.16|110.2|110.18|110.2|110.16|2694
1631540770000|2021-09-13 13:46:10|110.22|110.18|110.26|110.22|110.26|110.22|110.22|110.18|4373
1631540780000|2021-09-13 13:46:20|110.3||110.3||110.3||110.3||0
1631540790000|2021-09-13 13:46:30||110.24||110.26||110.26||110.24|0
1631540800000|2021-09-13 13:46:40|110.28|110.24|110.3|110.26|110.3|110.26|110.28|110.24|2000
1631540810000|2021-09-13 13:46:50|110.32|110.28|110.36|110.32|110.38|110.32|110.32|110.28|2007
1631540820000|2021-09-13 13:47:00|110.38|110.34|110.38|110.34|110.4|110.34|110.38|110.34|130
1631540830000|2021-09-13 13:47:10|110.4|110.36|110.38|110.34|110.4|110.38|110.36|110.32|5704
1631540850000|2021-09-13 13:47:30|110.36|110.32|110.38|110.34|110.38|110.34|110.34|110.3|5834
1631540860000|2021-09-13 13:47:40|110.34|110.32|110.38|110.34|110.38|110.34|110.34|110.32|5000
1631540870000|2021-09-13 13:47:50|110.36|110.32|110.32|110.28|110.36|110.32|110.32|110.26|15294
1631540880000|2021-09-13 13:48:00|110.3||110.32||110.32||110.3||0
1631540890000|2021-09-13 13:48:10|110.3||110.3||110.32||110.3||1824
1631540900000|2021-09-13 13:48:20|110.28|110.24|110.28|110.22|110.28|110.24|110.28|110.22|809
1631540940000|2021-09-13 13:49:00|110.3|110.24|110.32|110.28|110.32|110.28|110.28|110.24|13456
1631540960000|2021-09-13 13:49:20|||||||||1663
1631540980000|2021-09-13 13:49:40|110.3|110.24|110.26|110.22|110.3|110.24|110.26|110.22|7779
1631541000000|2021-09-13 13:50:00|110.24|110.2|110.22|110.18|110.24|110.2|110.2|110.16|10993
1631541010000|2021-09-13 13:50:10|110.2|110.16|110.22|110.18|110.24|110.18|110.2|110.16|2437
1631541020000|2021-09-13 13:50:20|110.24|110.2|110.3|110.26|110.3|110.26|110.24|110.2|20807
1631541040000|2021-09-13 13:50:40||110.28||110.28||110.28||110.26|0
1631541050000|2021-09-13 13:50:50|110.32|110.3|110.36|110.32|110.36|110.32|110.32|110.3|3482
1631541060000|2021-09-13 13:51:00|110.34|110.3|110.34|110.3|110.34|110.3|110.34|110.3|0
1631541070000|2021-09-13 13:51:10||110.32||110.32||110.32||110.3|124
1631541080000|2021-09-13 13:51:20|110.36|110.34|110.38|110.36|110.38|110.36|110.36|110.32|701
1631541090000|2021-09-13 13:51:30|110.4|110.38|110.4|110.36|110.4|110.38|110.38|110.36|2786
1631541100000|2021-09-13 13:51:40|110.38||110.38||110.38||110.38||3540
1631541110000|2021-09-13 13:51:50|110.36|110.34|110.4|110.36|110.4|110.36|110.36|110.34|411
1631541120000|2021-09-13 13:52:00|110.42|110.38|110.44|110.4|110.46|110.42|110.42|110.36|7551
1631541130000|2021-09-13 13:52:10|110.42|110.38|110.44|110.4|110.46|110.4|110.4|110.36|7565
1631541140000|2021-09-13 13:52:20|110.46|110.42|110.48|110.44|110.5|110.46|110.46|110.42|362
1631541150000|2021-09-13 13:52:30|110.5|110.46|110.58|110.52|110.58|110.54|110.5|110.46|6261
1631541160000|2021-09-13 13:52:40|110.56|110.5|110.56|110.52|110.56|110.52|110.56|110.5|0
1631541180000|2021-09-13 13:53:00|110.58|110.54|110.62|110.58|110.62|110.58|110.58|110.54|4553
1631541190000|2021-09-13 13:53:10|110.6|110.54|110.6|110.56|110.6|110.56|110.56|110.52|34239
1631541200000|2021-09-13 13:53:20||110.54||110.54||110.54||110.54|0
1631541210000|2021-09-13 13:53:30|110.58|110.52|110.56|110.52|110.58|110.52|110.54|110.52|2290
1631541220000|2021-09-13 13:53:40|110.58|110.54|110.56|110.52|110.58|110.54|110.56|110.52|1008
1631541230000|2021-09-13 13:53:50|110.58|110.54|110.56|110.52|110.58|110.54|110.56|110.52|0
1631541240000|2021-09-13 13:54:00|110.58||110.56||110.58||110.56||0
1631541250000|2021-09-13 13:54:10|110.58|110.54|110.56|110.52|110.58|110.54|110.56|110.52|1649
1631541260000|2021-09-13 13:54:20|110.58|110.54|110.6|110.56|110.6|110.58|110.5|110.48|64430
1631541270000|2021-09-13 13:54:30|110.58|110.58|110.52|110.48|110.58|110.58|110.5|110.48|21735
1631541290000|2021-09-13 13:54:50|110.5|110.46|110.48|110.46|110.5|110.46|110.48|110.44|5138
1631541300000|2021-09-13 13:55:00|110.5|110.44|110.52|110.46|110.52|110.48|110.48|110.44|4313
1631541310000|2021-09-13 13:55:10|110.5|110.44|110.5|110.46|110.5|110.46|110.5|110.44|0
1631541330000|2021-09-13 13:55:30|110.48|110.44|110.42|110.36|110.48|110.44|110.42|110.36|4931
1631541340000|2021-09-13 13:55:40|110.4|110.38|110.42|110.36|110.46|110.42|110.38|110.36|2000
1631541350000|2021-09-13 13:55:50|110.4|110.34|110.46|110.42|110.48|110.42|110.38|110.32|1477
1631541360000|2021-09-13 13:56:00|110.48|110.44|110.52|110.48|110.52|110.48|110.48|110.44|1084
1631541370000|2021-09-13 13:56:10|110.54|110.5|110.6|110.54|110.6|110.54|110.52|110.48|10692
1631541380000|2021-09-13 13:56:20|110.62|110.56|110.64|110.58|110.64|110.6|110.6|110.56|2022
1631541390000|2021-09-13 13:56:30|110.62|110.56|110.62|110.58|110.64|110.6|110.62|110.56|0
1631541400000|2021-09-13 13:56:40|110.6|110.56|110.52|110.46|110.6|110.56|110.52|110.46|8162
1631541410000|2021-09-13 13:56:50|110.5||110.52||110.52||110.5||4
1631541420000|2021-09-13 13:57:00|110.5|110.48|110.6|110.54|110.62|110.54|110.5|110.48|3158
1631541430000|2021-09-13 13:57:10|110.62|110.56|110.64|110.6|110.64|110.62|110.62|110.56|3360
1631541440000|2021-09-13 13:57:20|110.62|110.58|110.6|110.56|110.62|110.58|110.6|110.54|1188
1631541450000|2021-09-13 13:57:30|110.62||110.62||110.62||110.62||100
1631541460000|2021-09-13 13:57:40|110.6|110.58|110.64|110.58|110.64|110.6|110.6|110.58|1126
1631541470000|2021-09-13 13:57:50|110.62|110.6|110.62|110.56|110.64|110.62|110.58|110.5|32171
1631541480000|2021-09-13 13:58:00|110.6|110.58|110.62|110.56|110.64|110.6|110.6|110.56|2215
1631541490000|2021-09-13 13:58:10|110.64|110.58|110.64|110.6|110.64|110.6|110.62|110.58|0
1631541500000|2021-09-13 13:58:20|110.62|110.58|110.62|110.58|110.64|110.58|110.62|110.58|1677
1631541510000|2021-09-13 13:58:30|110.64||110.62||110.64||110.62||0
1631541520000|2021-09-13 13:58:40|110.64|110.6|110.6|110.54|110.64|110.6|110.58|110.54|6003
1631541530000|2021-09-13 13:58:50||110.56||110.56||110.56||110.56|0
1631541540000|2021-09-13 13:59:00|110.62|110.58|110.62|110.6|110.64|110.62|110.62|110.56|4752
1631541550000|2021-09-13 13:59:10|110.6|110.58|110.64|110.58|110.64|110.58|110.54|110.52|15237
1631541570000|2021-09-13 13:59:30|110.62|110.54|110.56|110.5|110.62|110.54|110.54|110.5|10619
1631541590000|2021-09-13 13:59:50|110.58||110.58||110.58||110.56||0
1631541600000|2021-09-13 14:00:00|110.56||110.56||110.56||110.56||0
1631541610000|2021-09-13 14:00:10|110.54|110.48|110.5|110.46|110.54|110.48|110.5|110.44|2160
1631541620000|2021-09-13 14:00:20||110.48||110.48||110.48||110.46|7142
1631541630000|2021-09-13 14:00:30|110.52|110.46|110.54|110.5|110.56|110.52|110.5|110.46|3870
1631541640000|2021-09-13 14:00:40|110.56|110.52|110.56|110.52|110.58|110.52|110.56|110.52|0
1631541650000|2021-09-13 14:00:50|110.54|110.48|110.52|110.48|110.54|110.48|110.52|110.48|1636
1631541660000|2021-09-13 14:01:00|110.54|110.5|110.56|110.54|110.56|110.54|110.54|110.48|2238
1631541670000|2021-09-13 14:01:10|110.54|110.52|110.56|110.5|110.58|110.54|110.54|110.5|3001
1631541680000|2021-09-13 14:01:20|110.54|110.48|110.48|110.46|110.54|110.5|110.48|110.42|23123
1631541690000|2021-09-13 14:01:30|110.46|110.44|110.36|110.34|110.46|110.46|110.36|110.34|20807
1631541700000|2021-09-13 14:01:40|110.38|110.32|110.36|110.28|110.38|110.34|110.28|110.22|19771
1631541710000|2021-09-13 14:01:50|110.38|110.3|110.34|110.3|110.42|110.38|110.32|110.26|27133
1631541720000|2021-09-13 14:02:00|110.36|110.32|110.48|110.42|110.48|110.42|110.36|110.32|45135
1631541730000|2021-09-13 14:02:10|110.46||110.46||110.48||110.46||7
1631541740000|2021-09-13 14:02:20|110.48|110.44|110.56|110.5|110.56|110.5|110.48|110.44|2718
1631541750000|2021-09-13 14:02:30|110.58|110.52|110.58|110.52|110.58|110.56|110.58|110.5|2938
1631541760000|2021-09-13 14:02:40|110.56|110.5|110.56|110.52|110.56|110.52|110.52|110.5|412
1631541770000|2021-09-13 14:02:50|110.58|110.54|110.6|110.54|110.6|110.54|110.58|110.54|200
1631541780000|2021-09-13 14:03:00|110.62|110.56|110.68|110.64|110.7|110.64|110.6|110.56|7384
1631541790000|2021-09-13 14:03:10|110.7|110.66|110.7|110.64|110.7|110.68|110.68|110.64|2365
1631541800000|2021-09-13 14:03:20|110.68|110.66|110.68|110.64|110.68|110.66|110.66|110.6|3189
1631541810000|2021-09-13 14:03:30|110.7|110.66|110.7|110.66|110.74|110.68|110.7|110.66|4863
1631541820000|2021-09-13 14:03:40||110.64||110.66||110.66||110.64|1880
1631541830000|2021-09-13 14:03:50|110.68|110.64|110.64|110.6|110.68|110.64|110.64|110.6|3734
1631541840000|2021-09-13 14:04:00|110.62|110.58|110.56|110.52|110.62|110.58|110.56|110.5|4590
1631541850000|2021-09-13 14:04:10|110.54|110.5|110.54|110.5|110.54|110.52|110.54|110.5|602
1631541860000|2021-09-13 14:04:20|110.52|110.48|110.5|110.44|110.52|110.48|110.48|110.44|2109
1631541870000|2021-09-13 14:04:30|110.48||110.48||110.48||110.48||915
1631541880000|2021-09-13 14:04:40|110.46|110.42|110.44|110.38|110.48|110.42|110.4|110.38|2837
1631541890000|2021-09-13 14:04:50||110.4||110.4||110.42||110.4|0
1631541900000|2021-09-13 14:05:00|110.42|110.38|110.38|110.34|110.42|110.38|110.38|110.34|6334
1631541910000|2021-09-13 14:05:10|110.4||110.4||110.4||110.4||0
1631541920000|2021-09-13 14:05:20|110.38|110.36|110.38|110.34|110.4|110.36|110.38|110.34|0
1631541930000|2021-09-13 14:05:30|110.36|110.32|110.34|110.28|110.38|110.32|110.34|110.28|10136
1631541940000|2021-09-13 14:05:40|110.38|110.3|110.38|110.3|110.38|110.3|110.38|110.3|16
1631541950000|2021-09-13 14:05:50|110.36|110.28|110.3|110.28|110.36|110.28|110.3|110.26|770
1631541960000|2021-09-13 14:06:00|110.28|110.26|110.22|110.18|110.3|110.26|110.22|110.18|8301
1631541970000|2021-09-13 14:06:10|110.2|110.2|110.2|110.16|110.2|110.2|110.2|110.14|5243
1631541980000|2021-09-13 14:06:20|110.18|110.14|110.18|110.16|110.18|110.16|110.16|110.12|366
1631541990000|2021-09-13 14:06:30|110.2|110.18|110.3|110.26|110.3|110.26|110.2|110.18|22994
1631542000000|2021-09-13 14:06:40|110.28|110.22|110.3|110.26|110.3|110.26|110.28|110.22|11553
1631542010000|2021-09-13 14:06:50||110.28||110.26||110.28||110.26|881
1631542020000|2021-09-13 14:07:00|110.28|110.24|110.24|110.18|110.28|110.24|110.2|110.18|10404
1631542030000|2021-09-13 14:07:10|||||||||4549
1631542040000|2021-09-13 14:07:20|110.22|110.16|110.24|110.2|110.24|110.2|110.2|110.16|13139
1631542050000|2021-09-13 14:07:30|110.22|110.18|110.24|110.2|110.24|110.2|110.22|110.18|2935
1631542060000|2021-09-13 14:07:40|110.22|110.18|110.22|110.18|110.22|110.18|110.2|110.16|5592
1631542070000|2021-09-13 14:07:50|110.2|110.16|110.18|110.16|110.2|110.16|110.18|110.16|3098
1631542080000|2021-09-13 14:08:00|110.2|110.18|110.26|110.22|110.28|110.22|110.2|110.18|21266
1631542090000|2021-09-13 14:08:10|110.24|110.2|110.2|110.16|110.24|110.22|110.2|110.16|352
1631542110000|2021-09-13 14:08:30|110.22|110.18|110.22|110.2|110.24|110.2|110.2|110.16|11131
1631542120000|2021-09-13 14:08:40|110.2|110.18|110.2|110.16|110.2|110.18|110.2|110.16|1344
1631542140000|2021-09-13 14:09:00|110.18|110.14|110.16|110.12|110.18|110.14|110.16|110.12|13605
1631542150000|2021-09-13 14:09:10||110.14||110.14||110.14||110.14|385
1631542160000|2021-09-13 14:09:20|110.14|110.12|110.12|110.08|110.14|110.12|110.12|110.06|6709
1631542170000|2021-09-13 14:09:30|110.16|110.12|110.1|110.06|110.16|110.12|110.08|110.04|66181
1631542190000|2021-09-13 14:09:50|110.14|110.08|110.12|110.08|110.16|110.08|110.12|110.08|9473
1631542200000|2021-09-13 14:10:00|110.1|110.06|110.08|110.04|110.12|110.06|110.06|110.04|6785
1631542210000|2021-09-13 14:10:10|110.06|110.02|110.06|110.02|110.08|110.04|110.06|110.02|1224
1631542220000|2021-09-13 14:10:20|110.04|110|109.96|109.92|110.04|110|109.96|109.92|9555
1631542230000|2021-09-13 14:10:30|109.98|109.94|109.96|109.92|110.02|109.96|109.96|109.92|9049
1631542240000|2021-09-13 14:10:40|109.98|109.94|110.02|110|110.04|110|109.98|109.94|9197
1631542250000|2021-09-13 14:10:50|110|109.98|109.96|109.92|110.02|109.98|109.96|109.92|5524
1631542260000|2021-09-13 14:11:00|109.94|109.9|109.94|109.88|109.94|109.9|109.94|109.86|3414
1631542270000|2021-09-13 14:11:10|||||||||1182
1631542280000|2021-09-13 14:11:20|109.96|109.9|109.96|109.92|110|109.96|109.96|109.9|14816
1631542290000|2021-09-13 14:11:30|109.98|109.94|110|109.96|110|109.98|109.98|109.94|6737
1631542310000|2021-09-13 14:11:50|109.98||110||110||109.98||0
1631542320000|2021-09-13 14:12:00|109.98|109.94|109.9|109.88|109.98|109.96|109.9|109.88|17734
1631542330000|2021-09-13 14:12:10|109.92|109.9|110|109.96|110|109.96|109.92|109.9|18627
1631542340000|2021-09-13 14:12:20|109.98|109.94|109.96|109.92|110|109.96|109.96|109.92|82
1631542350000|2021-09-13 14:12:30|109.94|109.9|109.94|109.92|109.96|109.92|109.92|109.88|48651
1631542360000|2021-09-13 14:12:40|109.96|109.94|109.96|109.92|109.98|109.94|109.96|109.92|6767
1631542370000|2021-09-13 14:12:50|109.98|109.94|109.98|109.94|109.98|109.96|109.98|109.94|0
1631542380000|2021-09-13 14:13:00|109.96|109.92|109.94|109.92|109.96|109.94|109.94|109.92|13
1631542390000|2021-09-13 14:13:10|109.92|109.9|109.92|109.9|109.94|109.9|109.92|109.88|9200
1631542400000|2021-09-13 14:13:20|109.94|109.92|109.94|109.9|109.96|109.94|109.94|109.9|14506
1631542410000|2021-09-13 14:13:30|109.96|109.92|109.96|109.92|109.96|109.92|109.94|109.92|3900
1631542420000|2021-09-13 14:13:40|109.98|109.94|109.98|109.96|109.98|109.96|109.98|109.94|14749
1631542430000|2021-09-13 14:13:50|110|109.98|110.02|110|110.06|110|110|109.96|15465
1631542440000|2021-09-13 14:14:00|110.06|110.02|110.1|110.04|110.1|110.04|110.06|110.02|20530
1631542450000|2021-09-13 14:14:10|110.08|110.02|110.06|110.02|110.08|110.04|110.06|110.02|2058
1631542470000|2021-09-13 14:14:30|110.08|110.04|110.08|110.06|110.08|110.06|110.08|110.04|7621
1631542480000|2021-09-13 14:14:40|110.1|110.08|110.1|110.06|110.12|110.08|110.1|110.06|419
1631542490000|2021-09-13 14:14:50|110.08|110.04|110.1|110.06|110.1|110.06|110.08|110.04|2308
1631542500000|2021-09-13 14:15:00|110.12|110.04|110.16|110.12|110.18|110.14|110.12|110.04|20024
1631542510000|2021-09-13 14:15:10|110.18|110.14|110.24|110.2|110.24|110.22|110.18|110.12|21294
1631542520000|2021-09-13 14:15:20|110.26||110.24||110.26||110.24||0
1631542530000|2021-09-13 14:15:30|110.26|110.22|110.26|110.2|110.28|110.22|110.24|110.2|3400
1631542540000|2021-09-13 14:15:40|110.24|110.18|110.22|110.16|110.24|110.18|110.22|110.16|4609
1631542550000|2021-09-13 14:15:50|110.2|110.14|110.2|110.16|110.2|110.16|110.18|110.14|2285
1631542570000|2021-09-13 14:16:10|110.22|110.2|110.26|110.22|110.28|110.22|110.22|110.2|4584
1631542580000|2021-09-13 14:16:20|110.28|110.24|110.34|110.28|110.36|110.28|110.28|110.24|3618
1631542590000|2021-09-13 14:16:30|110.36|110.3|110.42|110.38|110.44|110.38|110.34|110.3|3967
1631542600000|2021-09-13 14:16:40|110.44|110.4|110.44|110.4|110.44|110.4|110.44|110.4|6927
1631542610000|2021-09-13 14:16:50|110.46|110.42|110.52|110.48|110.56|110.48|110.44|110.42|12051
1631542620000|2021-09-13 14:17:00|110.5|110.46|110.5|110.44|110.5|110.48|110.44|110.4|4464
1631542630000|2021-09-13 14:17:10||110.42||110.44||110.44||110.42|0
1631542650000|2021-09-13 14:17:30|110.52|110.46|110.52|110.46|110.54|110.46|110.52|110.46|100
1631542660000|2021-09-13 14:17:40|110.54|110.48|110.58|110.54|110.58|110.54|110.52|110.48|5333
1631542680000|2021-09-13 14:18:00|110.56|110.52|110.56|110.54|110.56|110.54|110.56|110.52|1462
1631542690000|2021-09-13 14:18:10|110.58|110.56|110.66|110.6|110.68|110.6|110.58|110.56|5744
1631542700000|2021-09-13 14:18:20|||||||||3589
1631542710000|2021-09-13 14:18:30|110.68|110.62|110.68|110.64|110.72|110.66|110.64|110.6|9031
1631542720000|2021-09-13 14:18:40|110.66|110.62|110.62|110.58|110.68|110.64|110.62|110.58|5609
1631542730000|2021-09-13 14:18:50|110.64|110.6|110.68|110.64|110.7|110.64|110.64|110.6|2815
1631542740000|2021-09-13 14:19:00|110.7|110.66|110.72|110.68|110.72|110.68|110.7|110.66|3827
1631542750000|2021-09-13 14:19:10|110.7|110.66|110.66|110.6|110.7|110.66|110.62|110.58|21066
1631542760000|2021-09-13 14:19:20|110.64||110.64||110.66||110.62||0
1631542770000|2021-09-13 14:19:30|110.62|110.58|110.62|110.56|110.62|110.58|110.58|110.54|4559
1631542780000|2021-09-13 14:19:40|110.64|110.58|110.7|110.64|110.7|110.64|110.62|110.58|4777
1631542790000|2021-09-13 14:19:50|110.72|110.66|110.78|110.72|110.8|110.72|110.72|110.66|3182
1631542800000|2021-09-13 14:20:00|110.8|110.74|110.84|110.8|110.9|110.82|110.8|110.74|38869
1631542810000|2021-09-13 14:20:10|110.86|110.78|110.92|110.84|110.94|110.86|110.84|110.78|17474
1631542820000|2021-09-13 14:20:20|110.9|110.86|110.92|110.86|110.96|110.88|110.88|110.84|24513
1631542830000|2021-09-13 14:20:30|110.94|110.88|110.88|110.82|110.98|110.94|110.88|110.8|60341
1631542840000|2021-09-13 14:20:40|110.9|110.84|110.88|110.84|110.96|110.9|110.88|110.84|20469
1631542850000|2021-09-13 14:20:50|110.9|110.86|110.92|110.88|110.94|110.88|110.9|110.86|2249
1631542860000|2021-09-13 14:21:00|110.9|110.86|110.84|110.8|110.92|110.9|110.84|110.8|12984
1631542870000|2021-09-13 14:21:10|110.82|110.78|110.82|110.76|110.84|110.82|110.8|110.76|19293
1631542880000|2021-09-13 14:21:20|110.84|110.78|110.8|110.78|110.88|110.84|110.8|110.74|14821
1631542890000|2021-09-13 14:21:30|110.78|110.76|110.84|110.78|110.84|110.8|110.78|110.76|4119
1631542900000|2021-09-13 14:21:40|110.86|110.8|110.86|110.8|110.88|110.84|110.86|110.8|16718
1631542910000|2021-09-13 14:21:50|110.84|110.82|110.84|110.8|110.84|110.82|110.84|110.8|7547
1631542920000|2021-09-13 14:22:00|110.86|110.82|110.92|110.88|110.94|110.88|110.84|110.82|13568
1631542930000|2021-09-13 14:22:10|110.94|110.9|110.94|110.9|110.98|110.92|110.94|110.88|20304
1631542940000|2021-09-13 14:22:20|110.92|110.88|111.16|111.14|111.22|111.14|110.86|110.84|110802
1631542950000|2021-09-13 14:22:30|111.18|111.12|111.18|111.16|111.24|111.18|111.18|111.12|110975
1631542960000|2021-09-13 14:22:40|111.2|111.18|111.2|111.18|111.32|111.24|111.2|111.16|35089
1631542970000|2021-09-13 14:22:50|111.22||111.22||111.22||111.22||6878
1631542980000|2021-09-13 14:23:00|111.2|111.16|111.22|111.18|111.22|111.18|111.18|111.14|30740
1631542990000|2021-09-13 14:23:10||111.16||111.16||111.18||111.16|0
1631543000000|2021-09-13 14:23:20|111.24|111.18|111.14|111.1|111.28|111.24|111.12|111.06|19365
1631543010000|2021-09-13 14:23:30|111.16|111.12|111.16|111.12|111.2|111.14|111.16|111.1|5063
1631543020000|2021-09-13 14:23:40|111.14|111.1|111.14|111.08|111.16|111.1|111.06|111.02|38727
1631543030000|2021-09-13 14:23:50|111.12||111.12||111.12||111.12||0
1631543040000|2021-09-13 14:24:00|111.1|111.06|111.12|111.08|111.12|111.08|111.08|111.06|15195
1631543050000|2021-09-13 14:24:10|111.1|111.06|111.1|111.04|111.1|111.06|111.06|111.02|10992
1631543060000|2021-09-13 14:24:20|111.08|111.02|111.06|111.02|111.08|111.02|111.06|111.02|3682
1631543070000|2021-09-13 14:24:30|111.04||111.06||111.06||111.04||3358
1631543090000|2021-09-13 14:24:50|111.04|110.98|111.1|111.04|111.12|111.06|110.96|110.9|34312
1631543100000|2021-09-13 14:25:00|111.08|111.06|111.16|111.1|111.18|111.14|111.08|111.06|14920
1631543110000|2021-09-13 14:25:10|111.18|111.12|111.18|111.12|111.26|111.2|111.18|111.12|37284
1631543120000|2021-09-13 14:25:20|111.2|111.14|111.08|111.04|111.2|111.14|111.08|111.04|1304
1631543130000|2021-09-13 14:25:30|111.12|111.06|111.16|111.1|111.16|111.14|111.12|111.06|7006
1631543140000|2021-09-13 14:25:40|111.14|111.08|111.14|111.1|111.14|111.1|111.14|111.08|0
1631543150000|2021-09-13 14:25:50|111.12|111.08|111.06|111.02|111.12|111.08|111.06|111|13725
1631543160000|2021-09-13 14:26:00|111.04|111|111.1|111|111.14|111.04|111.02|110.96|4894
1631543170000|2021-09-13 14:26:10|111.08||111.08||111.08||111.06||28003
1631543180000|2021-09-13 14:26:20|111.06|111.02|111.06|111.02|111.06|111.02|111.04|111.02|0
1631543190000|2021-09-13 14:26:30|111.1|111.04|111.14|111.06|111.14|111.08|111.08|111.04|9018
1631543200000|2021-09-13 14:26:40|111.12|111.08|111.06|111.02|111.12|111.1|111.04|111|17270
1631543210000|2021-09-13 14:26:50|111.04|111|111.04|110.98|111.04|111|111.02|110.98|4279
1631543220000|2021-09-13 14:27:00|111.02|110.96|111.04|110.98|111.04|111|110.96|110.92|18069
1631543230000|2021-09-13 14:27:10|111.02|111|111.04|111.02|111.08|111.02|111.02|111|800
1631543240000|2021-09-13 14:27:20|111.08|111.04|111.08|111.04|111.12|111.04|111.06|111.02|474
1631543250000|2021-09-13 14:27:30|111.1|111.02|111.06|111.02|111.1|111.04|111.06|111.02|0
1631543260000|2021-09-13 14:27:40|111.08|111.04|111.08|111.04|111.08|111.04|111.06|111.04|17
1631543270000|2021-09-13 14:27:50|111.1|111.06|111.1|111.08|111.14|111.1|111.1|111.06|5153
1631543280000|2021-09-13 14:28:00|111.14|111.1|111.1|111.08|111.14|111.1|111.1|111.08|9107
1631543290000|2021-09-13 14:28:10|111.08|111.06|111.12|111.08|111.14|111.1|111.08|111.02|14297
1631543300000|2021-09-13 14:28:20|111.1|111.06|111.08|111.04|111.1|111.08|111.06|111.04|3755
1631543310000|2021-09-13 14:28:30|111.06|111.02|111.02|110.94|111.06|111.02|110.98|110.92|6049
1631543320000|2021-09-13 14:28:40|111.04|110.96|111.04|110.98|111.04|110.98|111.04|110.94|0
1631543330000|2021-09-13 14:28:50|111.02||111.02||111.04||111.02||451
1631543340000|2021-09-13 14:29:00|111|110.96|110.96|110.9|111|110.96|110.92|110.88|6401
1631543350000|2021-09-13 14:29:10|111|110.92|111|110.96|111.02|110.96|110.96|110.92|4970
1631543360000|2021-09-13 14:29:20|111.02|110.98|111.14|111.1|111.14|111.1|111.02|110.98|7266
1631543380000|2021-09-13 14:29:40|111.18|111.12|111.2|111.14|111.2|111.14|111.14|111.12|3163
1631543390000|2021-09-13 14:29:50|111.18|111.12|111.16|111.12|111.18|111.12|111.16|111.08|21590
1631543400000|2021-09-13 14:30:00|111.14|111.1|111.14|111.1|111.16|111.1|111.12|111.08|13791
1631543410000|2021-09-13 14:30:10|111.12|111.08|111.08|111.06|111.14|111.08|111.08|111.06|4184
1631543420000|2021-09-13 14:30:20|111.06|111.02|111|110.94|111.08|111.04|111|110.94|4968
1631543430000|2021-09-13 14:30:30|111.02|110.98|111.06|111.02|111.06|111.02|111.02|110.98|10035
1631543440000|2021-09-13 14:30:40|111.08|111.04|111.2|111.12|111.2|111.12|111.08|111.04|5122
1631543450000|2021-09-13 14:30:50|111.18|111.14|111.16|111.1|111.18|111.14|111.16|111.08|1664
1631543460000|2021-09-13 14:31:00|111.14|111.08|111.12|111.08|111.14|111.08|111.1|111.08|27657
1631543470000|2021-09-13 14:31:10|111.1|111.06|111.16|111.08|111.16|111.08|111.06|111|9762
1631543480000|2021-09-13 14:31:20|111.18|111.1|111.24|111.18|111.26|111.18|111.18|111.1|3056
1631543490000|2021-09-13 14:31:30|111.22|111.16|111.2|111.16|111.22|111.16|111.2|111.14|3002
1631543500000|2021-09-13 14:31:40|||||||||2000
1631543510000|2021-09-13 14:31:50|111.22|111.18|111.22|111.2|111.22|111.2|111.2|111.18|1344
1631543520000|2021-09-13 14:32:00|111.24|111.22|111.3|111.26|111.3|111.26|111.24|111.22|2920
1631543530000|2021-09-13 14:32:10|111.28|111.24|111.28|111.24|111.3|111.24|111.28|111.24|0
1631543540000|2021-09-13 14:32:20|111.26|111.22|111.24|111.2|111.26|111.22|111.24|111.2|5425
1631543550000|2021-09-13 14:32:30|111.22|111.16|111.26|111.22|111.26|111.22|111.2|111.16|6122
1631543560000|2021-09-13 14:32:40|111.28|111.24|111.3|111.26|111.3|111.26|111.28|111.24|5156
1631543570000|2021-09-13 14:32:50|111.28|111.24|111.28|111.26|111.3|111.26|111.28|111.22|23234
1631543580000|2021-09-13 14:33:00|111.26|111.24|111.36|111.3|111.38|111.32|111.26|111.22|5750
1631543590000|2021-09-13 14:33:10|111.34|111.28|111.28|111.24|111.36|111.3|111.28|111.22|15039
1631543600000|2021-09-13 14:33:20|111.3|111.26|111.32|111.3|111.32|111.3|111.28|111.24|20358
1631543610000|2021-09-13 14:33:30|111.36|111.32|111.36|111.32|111.36|111.32|111.36|111.3|2555
1631543620000|2021-09-13 14:33:40|111.34|111.3|111.32|111.28|111.36|111.3|111.32|111.26|7186
1631543630000|2021-09-13 14:33:50|111.34|111.3|111.34|111.3|111.34|111.32|111.34|111.3|8741
1631543640000|2021-09-13 14:34:00|111.36|111.32|111.36|111.3|111.38|111.34|111.34|111.3|1636
1631543650000|2021-09-13 14:34:10|111.34|111.28|111.28|111.24|111.34|111.28|111.28|111.24|3805
1631543660000|2021-09-13 14:34:20|111.26|111.22|111.28|111.24|111.3|111.28|111.26|111.22|4036
1631543670000|2021-09-13 14:34:30|111.26||111.26||111.26||111.26||2439
1631543690000|2021-09-13 14:34:50|111.24|111.22|111.24|111.2|111.24|111.22|111.2|111.18|8081
1631543700000|2021-09-13 14:35:00|111.26|111.22|111.22|111.18|111.26|111.22|111.22|111.16|8455
1631543710000|2021-09-13 14:35:10|111.24|111.22|111.26|111.22|111.3|111.24|111.24|111.18|14390
1631543720000|2021-09-13 14:35:20|111.28|111.24|111.28|111.24|111.28|111.24|111.28|111.24|2000
1631543730000|2021-09-13 14:35:30|111.3|111.26|111.32|111.28|111.32|111.3|111.3|111.26|2815
1631543740000|2021-09-13 14:35:40|111.36|111.3|111.36|111.32|111.4|111.34|111.36|111.3|848
1631543750000|2021-09-13 14:35:50|111.38|111.34|111.38|111.34|111.38|111.36|111.38|111.34|0
1631543760000|2021-09-13 14:36:00|111.4|111.36|111.4|111.38|111.42|111.38|111.4|111.36|33330
1631543770000|2021-09-13 14:36:10|111.38|111.36|111.46|111.4|111.48|111.4|111.38|111.32|16163
1631543780000|2021-09-13 14:36:20|111.48|111.42|111.48|111.46|111.5|111.48|111.46|111.42|10360
1631543790000|2021-09-13 14:36:30|111.46|111.44|111.46|111.44|111.48|111.46|111.46|111.42|7308
1631543800000|2021-09-13 14:36:40|111.44|111.42|111.44|111.4|111.44|111.42|111.44|111.4|6097
1631543810000|2021-09-13 14:36:50|111.42||111.42||111.44||111.42||4710
1631543820000|2021-09-13 14:37:00|111.44|111.42|111.46|111.42|111.48|111.46|111.44|111.4|9854
1631543830000|2021-09-13 14:37:10|111.44|111.4|111.44|111.4|111.44|111.4|111.42|111.4|8618
1631543850000|2021-09-13 14:37:30|111.42|111.38|111.38|111.34|111.42|111.38|111.38|111.34|10445
1631543860000|2021-09-13 14:37:40|111.4|111.36|111.4|111.36|111.4|111.38|111.4|111.34|10037
1631543870000|2021-09-13 14:37:50|111.42|111.38|111.48|111.44|111.5|111.44|111.42|111.38|30092
1631543880000|2021-09-13 14:38:00|111.44|111.4|111.46|111.42|111.48|111.44|111.38|111.34|48390
1631543890000|2021-09-13 14:38:10|111.44|111.4|111.42|111.4|111.44|111.4|111.4|111.38|109126
1631543900000|2021-09-13 14:38:20|111.44||111.42||111.46||111.42||8257
1631543910000|2021-09-13 14:38:30|111.4|111.38|111.46|111.4|111.46|111.4|111.36|111.34|10377
1631543930000|2021-09-13 14:38:50|111.44|111.42|111.48|111.42|111.5|111.44|111.44|111.4|0
1631543940000|2021-09-13 14:39:00|111.46|111.4|111.44|111.38|111.46|111.4|111.42|111.38|2145
1631543950000|2021-09-13 14:39:10|111.42||111.42||111.44||111.42||0
1631543960000|2021-09-13 14:39:20|111.44|111.4|111.44|111.4|111.44|111.4|111.44|111.4|1476
1631543970000|2021-09-13 14:39:30|||||||||43163
1631543980000|2021-09-13 14:39:40|111.4|111.38|111.48|111.44|111.48|111.44|111.4|111.38|42578
1631543990000|2021-09-13 14:39:50|111.5|111.46|111.5|111.44|111.54|111.48|111.48|111.44|31705
1631544000000|2021-09-13 14:40:00|111.48|111.46|111.52|111.48|111.54|111.5|111.48|111.44|9662
1631544010000|2021-09-13 14:40:10||111.5||111.5||111.5||111.5|0
1631544020000|2021-09-13 14:40:20|111.5|111.48|111.52|111.48|111.52|111.5|111.5|111.48|5445
1631544030000|2021-09-13 14:40:30|111.5|111.46|111.46|111.44|111.5|111.46|111.46|111.44|3665
1631544040000|2021-09-13 14:40:40|111.48|111.42|111.48|111.44|111.48|111.44|111.48|111.42|5955
1631544050000|2021-09-13 14:40:50||111.42||111.44||111.44||111.42|51
1631544060000|2021-09-13 14:41:00|111.5|111.46|111.52|111.46|111.52|111.48|111.5|111.46|10293
1631544070000|2021-09-13 14:41:10|111.54|111.48|111.54|111.5|111.6|111.54|111.54|111.48|6306
1631544080000|2021-09-13 14:41:20|111.52||111.54||111.54||111.52||78
1631544120000|2021-09-13 14:42:00|111.56|111.52|111.58|111.56|111.58|111.56|111.56|111.52|10807
1631544130000|2021-09-13 14:42:10|111.56|111.54|111.54|111.5|111.56|111.54|111.52|111.5|7469
1631544140000|2021-09-13 14:42:20|111.52|111.48|111.5|111.44|111.54|111.48|111.46|111.4|20533
1631544160000|2021-09-13 14:42:40|111.48|111.42|111.42|111.38|111.48|111.42|111.38|111.32|33418
1631544170000|2021-09-13 14:42:50|111.44|111.4|111.5|111.44|111.5|111.44|111.42|111.38|10521
1631544180000|2021-09-13 14:43:00|111.48|111.42|111.5|111.44|111.54|111.48|111.46|111.42|9673
1631544190000|2021-09-13 14:43:10|111.48|111.42|111.48|111.44|111.48|111.44|111.48|111.42|0
1631544210000|2021-09-13 14:43:30|111.46|111.42|111.46|111.42|111.48|111.44|111.46|111.42|31
1631544230000|2021-09-13 14:43:50|111.48||111.48||111.48||111.48||0
1631544240000|2021-09-13 14:44:00|111.5|111.44|111.48|111.42|111.5|111.44|111.48|111.42|0
1631544250000|2021-09-13 14:44:10|111.46||111.46||111.46||111.46||0
1631544260000|2021-09-13 14:44:20|111.48|111.44|111.54|111.48|111.56|111.52|111.48|111.42|6144
1631544270000|2021-09-13 14:44:30||111.5||111.5||111.5||111.5|0
1631544300000|2021-09-13 14:45:00|111.58|111.52|111.66|111.58|111.72|111.64|111.5|111.48|156287
1631544310000|2021-09-13 14:45:10|111.68|111.6|111.7|111.62|111.72|111.62|111.66|111.6|2600
1631544320000|2021-09-13 14:45:20|111.66|111.64|111.64|111.58|111.7|111.66|111.62|111.58|28901
1631544330000|2021-09-13 14:45:30|111.66|111.6|111.64|111.6|111.68|111.62|111.64|111.6|6287
1631544340000|2021-09-13 14:45:40|111.66|111.62|111.64|111.58|111.68|111.62|111.64|111.56|1722
1631544350000|2021-09-13 14:45:50|111.66|111.6|111.68|111.6|111.68|111.6|111.64|111.6|0
1631544360000|2021-09-13 14:46:00|111.66|111.58|111.74|111.7|111.78|111.7|111.6|111.56|40660
1631544380000|2021-09-13 14:46:20|111.76|111.72|111.7|111.64|111.8|111.76|111.7|111.64|27646
1631544390000|2021-09-13 14:46:30|111.72|111.66|111.72|111.68|111.72|111.68|111.72|111.66|4000
1631544400000|2021-09-13 14:46:40|111.7|111.66|111.68|111.64|111.7|111.66|111.68|111.64|1847
1631544420000|2021-09-13 14:47:00|111.66|111.6|111.64|111.58|111.66|111.6|111.62|111.58|4967
1631544430000|2021-09-13 14:47:10|111.66|111.6|111.66|111.6|111.7|111.64|111.66|111.6|5301
1631544440000|2021-09-13 14:47:20|111.64|111.58|111.64|111.6|111.64|111.6|111.64|111.58|0
1631544450000|2021-09-13 14:47:30|111.66|111.62|111.68|111.62|111.7|111.62|111.66|111.62|4000
1631544460000|2021-09-13 14:47:40|111.66|111.64|111.7|111.66|111.74|111.66|111.66|111.6|14985
1631544470000|2021-09-13 14:47:50|111.68|111.64|111.66|111.64|111.68|111.64|111.66|111.6|6707
1631544480000|2021-09-13 14:48:00|111.64|111.62|111.64|111.62|111.66|111.62|111.64|111.6|708
1631544490000|2021-09-13 14:48:10|111.62|111.6|111.7|111.64|111.7|111.64|111.62|111.58|11987
1631544510000|2021-09-13 14:48:30|111.68|111.62|111.66|111.62|111.68|111.62|111.66|111.62|3070
1631544530000|2021-09-13 14:48:50|111.68|111.64|111.7|111.64|111.7|111.64|111.68|111.64|4733
1631544540000|2021-09-13 14:49:00|111.68|111.62|111.68|111.64|111.68|111.64|111.68|111.62|2239
1631544550000|2021-09-13 14:49:10|111.66|111.62|111.62|111.58|111.66|111.62|111.62|111.58|3594
1631544560000|2021-09-13 14:49:20|111.64|111.6|111.62|111.58|111.66|111.62|111.6|111.56|11584
1631544580000|2021-09-13 14:49:40|111.6|111.56|111.6|111.58|111.62|111.58|111.58|111.56|5471
1631544590000|2021-09-13 14:49:50|111.58|111.56|111.6|111.56|111.6|111.56|111.58|111.56|824
1631544600000|2021-09-13 14:50:00|111.58|111.54|111.7|111.64|111.7|111.66|111.58|111.54|30108
1631544610000|2021-09-13 14:50:10|111.72|111.66|111.7|111.64|111.72|111.66|111.68|111.64|417
1631544620000|2021-09-13 14:50:20|111.68|111.62|111.66|111.62|111.68|111.62|111.64|111.62|1922
1631544640000|2021-09-13 14:50:40|||||||||34736
1631544650000|2021-09-13 14:50:50|111.68|111.64|111.66|111.62|111.68|111.64|111.62|111.58|3909
1631544660000|2021-09-13 14:51:00|111.68|111.64|111.62|111.58|111.68|111.64|111.62|111.58|16901
1631544670000|2021-09-13 14:51:10|111.64|111.6|111.66|111.62|111.68|111.62|111.64|111.58|5530
1631544680000|2021-09-13 14:51:20|111.68||111.66||111.68||111.66||0
1631544690000|2021-09-13 14:51:30|111.68|111.64|111.72|111.68|111.72|111.68|111.68|111.64|7829
1631544700000|2021-09-13 14:51:40|111.74|111.7|111.78|111.74|111.78|111.74|111.74|111.7|6918
1631544710000|2021-09-13 14:51:50|111.8|111.76|111.82|111.78|111.84|111.78|111.8|111.76|6660
1631544730000|2021-09-13 14:52:10|111.84|111.8|111.82|111.78|111.84|111.8|111.82|111.78|3
1631544740000|2021-09-13 14:52:20|111.84|111.8|111.86|111.82|111.9|111.84|111.84|111.8|1051
1631544750000|2021-09-13 14:52:30||111.84||111.82||111.84||111.82|88
1631544770000|2021-09-13 14:52:50|111.84|111.8|111.84|111.8|111.84|111.82|111.84|111.8|3214
1631544780000|2021-09-13 14:53:00|111.86|111.82|111.9|111.88|111.9|111.88|111.86|111.82|10319
1631544790000|2021-09-13 14:53:10|||||||||7987
1631544810000|2021-09-13 14:53:30|111.88|111.86|111.88|111.84|111.88|111.86|111.86|111.82|15493
1631544820000|2021-09-13 14:53:40|111.86|111.86|111.88|111.84|111.88|111.86|111.86|111.84|1478
1631544830000|2021-09-13 14:53:50|||||||||89340
1631544840000|2021-09-13 14:54:00|111.9|111.86|111.92|111.9|111.96|111.9|111.9|111.86|8935
1631544850000|2021-09-13 14:54:10|111.94|111.92|111.92|111.9|111.94|111.92|111.92|111.9|2000
1631544860000|2021-09-13 14:54:20|111.94|111.92|111.96|111.9|111.98|111.92|111.94|111.9|1688
1631544870000|2021-09-13 14:54:30||111.92||111.92||111.92||111.92|11742
1631544890000|2021-09-13 14:54:50|112|111.94|111.98|111.94|112|111.94|111.98|111.94|6157
1631544900000|2021-09-13 14:55:00|112|111.96|112.06|112.02|112.06|112.02|112|111.96|66063
1631544910000|2021-09-13 14:55:10|112.04||112.06||112.06||112.04||0
1631544930000|2021-09-13 14:55:30|112.04|112|112.04|112.02|112.04|112.02|112.02|112|12026
1631544940000|2021-09-13 14:55:40|112.02|112|112.04|111.98|112.04|112|111.98|111.96|13099
1631544960000|2021-09-13 14:56:00|112.06|112|112.12|112.06|112.14|112.06|112.06|112|27770
1631544980000|2021-09-13 14:56:20|112.1|112.04|112.1|112.06|112.1|112.08|112.1|112.04|0
1631544990000|2021-09-13 14:56:30|112.12|112.08|112.12|112.08|112.12|112.08|112.12|112.08|10547
1631545000000|2021-09-13 14:56:40|112.14|112.1|112.14|112.1|112.14|112.12|112.14|112.1|23401
1631545010000|2021-09-13 14:56:50|112.16|112.12|112.2|112.14|112.22|112.16|112.16|112.1|7136
1631545020000|2021-09-13 14:57:00|112.18|112.12|112.14|112.12|112.18|112.12|112.14|112.12|1969
1631545030000|2021-09-13 14:57:10|112.12|112.1|112.1|112.06|112.12|112.1|112.1|112.06|8916
1631545040000|2021-09-13 14:57:20||112.08||112.06||112.08||112.06|0
1631545060000|2021-09-13 14:57:40|112.08||112.1||112.1||112.08||4000
1631545070000|2021-09-13 14:57:50|112.08|112.04|112.06|112.04|112.08|112.04|112.06|112.04|1590
1631545080000|2021-09-13 14:58:00|112.04|112.02|112.06|112.02|112.06|112.02|112.04|111.98|18585
1631545090000|2021-09-13 14:58:10|112.04|112|112|111.94|112.04|112|111.98|111.94|14066
1631545100000|2021-09-13 14:58:20|112.02|111.96|112.04|112|112.04|112|112.02|111.96|7764
1631545120000|2021-09-13 14:58:40|112.06|112.02|112.08|112.06|112.1|112.06|112.06|112.02|2518
1631545140000|2021-09-13 14:59:00|112.06|112.04|112.04|112.02|112.06|112.04|112.04|112.02|4074
1631545150000|2021-09-13 14:59:10|112.02|111.98|112.02|111.98|112.02|111.98|112.02|111.98|1578
1631545170000|2021-09-13 14:59:30|112.04|112|112.04|111.98|112.06|112.02|112.04|111.98|442
1631545180000|2021-09-13 14:59:40|112.06|112|112.06|112.02|112.08|112.02|112.06|112|1894
1631545190000|2021-09-13 14:59:50|||||||||5011
1631545200000|2021-09-13 15:00:00|112.08|112.04|112.16|112.1|112.16|112.1|112.08|112.04|3380
1631545210000|2021-09-13 15:00:10|112.14|112.08|112.04|112.02|112.14|112.08|112.04|112.02|7903
1631545220000|2021-09-13 15:00:20|112.06||112.06||112.06||112.06||4001
1631545230000|2021-09-13 15:00:30|112.04||112.06||112.06||112.04||18
1631545240000|2021-09-13 15:00:40|112.04||112.04||112.06||112.04||2706
1631545250000|2021-09-13 15:00:50|112.06|112.04|112.12|112.08|112.14|112.08|112.06|112.04|5243
1631545260000|2021-09-13 15:01:00|112.1|112.1|112.08|112.06|112.1|112.1|112.08|112.06|4674
1631545270000|2021-09-13 15:01:10|112.1||112.08||112.1||112.08||8868
1631545300000|2021-09-13 15:01:40|112.06|112.04|112.06|112|112.06|112.04|112.02|111.96|9206
1631545310000|2021-09-13 15:01:50|112.08|112.02|112.06|111.98|112.08|112.02|112.02|111.98|1817
1631545320000|2021-09-13 15:02:00|112||112.02||112.06||112||3000
1631545330000|2021-09-13 15:02:10|||||||||1993
1631545340000|2021-09-13 15:02:20|112.04|112|112.06|111.98|112.1|112.04|112.04|111.98|14957
1631545350000|2021-09-13 15:02:30|112.04||112.02||112.04||112.02||0
1631545380000|2021-09-13 15:03:00|112|111.96|111.96|111.92|112|111.96|111.94|111.92|14870
1631545390000|2021-09-13 15:03:10|111.94|111.9|111.96|111.94|111.98|111.96|111.92|111.88|8793
1631545400000|2021-09-13 15:03:20|111.94|111.92|111.92|111.88|111.94|111.92|111.92|111.88|18139
1631545410000|2021-09-13 15:03:30|||||||||10054
1631545420000|2021-09-13 15:03:40|111.9|111.86|111.9|111.86|111.9|111.86|111.88|111.86|14177
1631545430000|2021-09-13 15:03:50|111.88|111.84|111.84|111.78|111.88|111.86|111.82|111.76|7654
1631545440000|2021-09-13 15:04:00|111.82||111.86||111.86||111.82||2341
1631545450000|2021-09-13 15:04:10|111.84||111.86||111.86||111.84||2641
1631545460000|2021-09-13 15:04:20|111.84||111.84||111.84||111.84||0
1631545490000|2021-09-13 15:04:50|111.82||111.82||111.82||111.82||61
1631545500000|2021-09-13 15:05:00|111.84|111.8|111.86|111.84|111.88|111.84|111.84|111.8|32842
1631545510000|2021-09-13 15:05:10|111.84|111.8|111.8|111.78|111.84|111.8|111.8|111.78|3566
1631545520000|2021-09-13 15:05:20|111.82||111.82||111.82||111.82||2131
1631545560000|2021-09-13 15:06:00|111.84|111.8|111.88|111.84|111.88|111.84|111.84|111.8|9804
1631545580000|2021-09-13 15:06:20|111.9|111.86|111.94|111.9|111.94|111.9|111.9|111.86|1002
1631545590000|2021-09-13 15:06:30||111.92||111.9||111.92||111.9|2000
1631545600000|2021-09-13 15:06:40|||||||||2000
1631545610000|2021-09-13 15:06:50|111.92|111.88|111.9|111.88|111.92|111.9|111.9|111.88|6286
1631545620000|2021-09-13 15:07:00|111.88|111.86|111.88|111.86|111.9|111.86|111.86|111.84|8687
1631545630000|2021-09-13 15:07:10|111.9|111.84|111.88|111.86|111.9|111.88|111.88|111.84|1240
1631545640000|2021-09-13 15:07:20|111.86|111.84|111.86|111.84|111.88|111.84|111.86|111.82|48921
1631545650000|2021-09-13 15:07:30|111.88|111.86|111.88|111.84|111.88|111.86|111.88|111.84|5474
1631545660000|2021-09-13 15:07:40|111.86|111.82|111.84|111.8|111.86|111.82|111.82|111.8|7309
1631545670000|2021-09-13 15:07:50|111.82|111.78|111.78|111.76|111.82|111.78|111.78|111.74|6966
1631545680000|2021-09-13 15:08:00|||||||||486
1631545690000|2021-09-13 15:08:10|111.8|111.78|111.82|111.78|111.82|111.78|111.8|111.78|10827
1631545700000|2021-09-13 15:08:20|111.8|111.76|111.8|111.74|111.8|111.76|111.8|111.74|1945
1631545710000|2021-09-13 15:08:30||111.76||111.76||111.76||111.76|14371
1631545730000|2021-09-13 15:08:50|111.78|111.74|111.76|111.72|111.78|111.74|111.76|111.7|2861
1631545740000|2021-09-13 15:09:00|111.78|111.7|111.8|111.76|111.8|111.76|111.78|111.7|5462
1631545750000|2021-09-13 15:09:10|111.82|111.78|111.82|111.78|111.82|111.78|111.82|111.78|5025
1631545760000|2021-09-13 15:09:20|111.8|111.8|111.82|111.78|111.82|111.8|111.8|111.78|2000
1631545780000|2021-09-13 15:09:40|111.84|111.8|111.84|111.8|111.86|111.8|111.84|111.8|449
1631545800000|2021-09-13 15:10:00|111.82|111.78|111.84|111.8|111.84|111.8|111.82|111.78|7224
1631545810000|2021-09-13 15:10:10|111.82||111.82||111.82||111.82||0
1631545820000|2021-09-13 15:10:20|111.8|111.78|111.8|111.76|111.82|111.8|111.8|111.76|4641
1631545830000|2021-09-13 15:10:30|111.78|111.78|111.78|111.76|111.78|111.78|111.76|111.74|3847
1631545850000|2021-09-13 15:10:50|111.8|111.78|111.84|111.8|111.84|111.8|111.8|111.78|11483
1631545860000|2021-09-13 15:11:00|111.82|111.78|111.8|111.78|111.84|111.78|111.8|111.76|1175
1631545870000|2021-09-13 15:11:10|111.82|111.8|111.84|111.8|111.84|111.8|111.82|111.78|1660
1631545880000|2021-09-13 15:11:20|111.82||111.82||111.82||111.82||140
1631545890000|2021-09-13 15:11:30|111.8|111.78|111.82|111.8|111.82|111.8|111.8|111.76|1863
1631545900000|2021-09-13 15:11:40|||||||||15000
1631545910000|2021-09-13 15:11:50|||||||||44485
1631545920000|2021-09-13 15:12:00|111.8|111.78|111.84|111.8|111.84|111.8|111.78|111.76|62056
1631545940000|2021-09-13 15:12:20||111.78||111.8||111.8||111.78|7600
1631545950000|2021-09-13 15:12:30|111.82|111.78|111.84|111.8|111.84|111.8|111.82|111.78|507
1631545960000|2021-09-13 15:12:40|111.86|111.82|111.86|111.8|111.88|111.84|111.86|111.8|9508
1631545970000|2021-09-13 15:12:50||111.82||111.8||111.82||111.8|0
1631545980000|2021-09-13 15:13:00|111.84|111.78|111.82|111.78|111.84|111.8|111.82|111.78|1929
1631545990000|2021-09-13 15:13:10|111.8|111.76|111.8|111.76|111.8|111.76|111.8|111.76|3536
1631546000000|2021-09-13 15:13:20|111.78||111.8||111.8||111.78||1
1631546010000|2021-09-13 15:13:30||111.78||111.76||111.78||111.76|542
1631546020000|2021-09-13 15:13:40|111.78|111.74|111.8|111.76|111.8|111.76|111.78|111.74|4193
1631546040000|2021-09-13 15:14:00|111.78|111.74|111.7|111.66|111.78|111.74|111.7|111.66|5065
1631546050000|2021-09-13 15:14:10|111.68|111.64|111.66|111.64|111.68|111.64|111.66|111.64|16139
1631546060000|2021-09-13 15:14:20|111.68|111.66|111.7|111.66|111.7|111.66|111.68|111.66|10917
1631546070000|2021-09-13 15:14:30|||||||||13216
1631546080000|2021-09-13 15:14:40|111.72|111.68|111.76|111.72|111.76|111.72|111.72|111.68|3686
1631546090000|2021-09-13 15:14:50|||||||||4500
1631546100000|2021-09-13 15:15:00|111.74|111.7|111.74|111.7|111.74|111.7|111.74|111.7|4694
1631546110000|2021-09-13 15:15:10|111.72|111.68|111.72|111.68|111.72|111.68|111.72|111.68|1935
1631546130000|2021-09-13 15:15:30|||||||||4515
1631546140000|2021-09-13 15:15:40|||||||||14208
1631546150000|2021-09-13 15:15:50|111.74|111.7|111.72|111.7|111.74|111.72|111.72|111.7|2540
1631546160000|2021-09-13 15:16:00|111.7|111.68|111.66|111.62|111.7|111.68|111.64|111.62|17575
1631546170000|2021-09-13 15:16:10|111.64|111.6|111.68|111.64|111.7|111.66|111.64|111.6|22674
1631546180000|2021-09-13 15:16:20|111.66|111.62|111.66|111.62|111.66|111.62|111.66|111.62|0
1631546190000|2021-09-13 15:16:30|111.64|111.6|111.68|111.64|111.68|111.64|111.62|111.6|12186
1631546200000|2021-09-13 15:16:40|111.7|111.66|111.72|111.68|111.76|111.7|111.7|111.66|2868
1631546210000|2021-09-13 15:16:50|111.74|111.7|111.76|111.72|111.78|111.72|111.74|111.7|2295
1631546220000|2021-09-13 15:17:00|111.74|111.7|111.76|111.7|111.76|111.7|111.74|111.7|3893
1631546230000|2021-09-13 15:17:10|111.78|111.72|111.76|111.7|111.78|111.72|111.76|111.7|50
1631546240000|2021-09-13 15:17:20|111.74|111.68|111.68|111.66|111.74|111.68|111.68|111.66|4282
1631546250000|2021-09-13 15:17:30|111.7||111.7||111.7||111.7||5880
1631546270000|2021-09-13 15:17:50|111.68|111.64|111.68|111.64|111.68|111.64|111.66|111.64|2393
1631546280000|2021-09-13 15:18:00|111.7|111.66|111.7|111.66|111.7|111.66|111.7|111.66|1622
1631546290000|2021-09-13 15:18:10|111.68|111.64|111.66|111.62|111.68|111.64|111.64|111.62|9623
1631546300000|2021-09-13 15:18:20|111.64|111.6|111.66|111.62|111.66|111.62|111.64|111.6|3356
1631546310000|2021-09-13 15:18:30|111.68|111.64|111.68|111.64|111.68|111.64|111.68|111.64|19208
1631546320000|2021-09-13 15:18:40|111.66|111.62|111.66|111.64|111.68|111.64|111.66|111.62|1664
1631546330000|2021-09-13 15:18:50|111.68|111.66|111.72|111.66|111.72|111.66|111.68|111.66|6100
1631546340000|2021-09-13 15:19:00|111.7|111.68|111.72|111.7|111.76|111.7|111.7|111.68|64907
1631546350000|2021-09-13 15:19:10|111.7|111.68|111.72|111.68|111.72|111.68|111.7|111.68|327
1631546360000|2021-09-13 15:19:20|111.74|111.7|111.74|111.7|111.74|111.72|111.74|111.7|2974
1631546370000|2021-09-13 15:19:30||111.72||111.7||111.72||111.7|0
1631546390000|2021-09-13 15:19:50|111.76|111.72|111.76|111.72|111.76|111.74|111.76|111.72|2457
1631546400000|2021-09-13 15:20:00|111.78|111.74|111.8|111.74|111.8|111.76|111.78|111.72|7079
1631546410000|2021-09-13 15:20:10|111.78|111.76|111.8|111.76|111.8|111.76|111.78|111.76|1806
1631546420000|2021-09-13 15:20:20|111.82|111.8|111.82|111.78|111.82|111.8|111.82|111.76|2079
1631546430000|2021-09-13 15:20:30|111.8|111.8|111.84|111.8|111.84|111.8|111.8|111.8|2706
1631546450000|2021-09-13 15:20:50|||||||||10000
1631546460000|2021-09-13 15:21:00|111.86|111.82|111.82|111.76|111.88|111.82|111.8|111.76|26983
1631546470000|2021-09-13 15:21:10|111.8|111.78|111.78|111.74|111.82|111.78|111.78|111.74|3877
1631546480000|2021-09-13 15:21:20|111.8|111.76|111.76|111.74|111.82|111.76|111.76|111.74|15353
1631546490000|2021-09-13 15:21:30|111.78|111.72|111.78|111.72|111.78|111.72|111.76|111.72|5714
1631546500000|2021-09-13 15:21:40|111.76||111.76||111.76||111.76||0
1631546510000|2021-09-13 15:21:50|111.74||111.76||111.78||111.74||3191
1631546520000|2021-09-13 15:22:00|111.74|111.74|111.8|111.76|111.82|111.78|111.74|111.74|10134
1631546530000|2021-09-13 15:22:10|||||||||7913
1631546550000|2021-09-13 15:22:30|||||||||613
1631546560000|2021-09-13 15:22:40|111.82||111.8||111.82||111.8||19
1631546580000|2021-09-13 15:23:00|111.78|111.74|111.76|111.72|111.78|111.74|111.74|111.72|4492
1631546590000|2021-09-13 15:23:10|111.74|111.74|111.76|111.74|111.76|111.74|111.74|111.74|654
1631546610000|2021-09-13 15:23:30|111.74|111.72|111.74|111.72|111.76|111.72|111.74|111.72|1678
1631546620000|2021-09-13 15:23:40|111.76|111.74|111.8|111.76|111.8|111.78|111.76|111.72|13247
1631546630000|2021-09-13 15:23:50|111.84|111.78|111.82|111.78|111.86|111.8|111.82|111.78|1372
1631546640000|2021-09-13 15:24:00|111.8|111.76|111.78|111.74|111.8|111.76|111.76|111.72|13175
1631546650000|2021-09-13 15:24:10|111.76|111.72|111.78|111.74|111.78|111.74|111.76|111.72|46970
1631546660000|2021-09-13 15:24:20|111.76|111.72|111.76|111.72|111.76|111.72|111.74|111.72|4726
1631546680000|2021-09-13 15:24:40||111.74||111.74||111.74||111.74|1884
1631546690000|2021-09-13 15:24:50|111.78|111.76|111.8|111.76|111.8|111.76|111.78|111.76|6604
1631546700000|2021-09-13 15:25:00||111.78||111.76||111.78||111.76|4969
1631546730000|2021-09-13 15:25:30|111.78|111.74|111.78|111.74|111.8|111.76|111.74|111.7|42929
1631546740000|2021-09-13 15:25:40|111.76|111.72|111.74|111.7|111.78|111.72|111.72|111.68|30372
1631546750000|2021-09-13 15:25:50|111.76|111.72|111.82|111.76|111.82|111.76|111.74|111.72|17373
1631546770000|2021-09-13 15:26:10||111.78||111.8||111.8||111.78|1130
1631546780000|2021-09-13 15:26:20|||||||||194
1631546790000|2021-09-13 15:26:30|111.8|111.78|111.8|111.76|111.82|111.78|111.78|111.74|9805
1631546800000|2021-09-13 15:26:40|111.78|111.74|111.78|111.74|111.8|111.74|111.76|111.72|2883
1631546810000|2021-09-13 15:26:50|111.76|111.72|111.78|111.74|111.78|111.74|111.76|111.72|0
1631546820000|2021-09-13 15:27:00|111.8|111.76|111.78|111.74|111.8|111.76|111.78|111.74|14223
1631546830000|2021-09-13 15:27:10|111.76||111.78||111.78||111.76||1676
1631546850000|2021-09-13 15:27:30|111.76|111.72|111.76|111.72|111.76|111.72|111.74|111.72|19187
1631546860000|2021-09-13 15:27:40|111.74||111.76||111.76||111.74||1731
1631546870000|2021-09-13 15:27:50|||||||||4546
1631546890000|2021-09-13 15:28:10|||||||||3000
1631546900000|2021-09-13 15:28:20||111.74||111.74||111.74||111.74|801
1631546910000|2021-09-13 15:28:30|111.74|111.72|111.74|111.72|111.74|111.72|111.74|111.72|2079
1631546930000|2021-09-13 15:28:50|111.72|111.7|111.72|111.7|111.72|111.72|111.72|111.7|30584
1631546940000|2021-09-13 15:29:00|111.7|111.68|111.74|111.7|111.74|111.72|111.7|111.68|23281
1631546950000|2021-09-13 15:29:10|111.78|111.72|111.78|111.74|111.8|111.74|111.78|111.72|16695
1631546970000|2021-09-13 15:29:30|111.76|111.72|111.76|111.72|111.8|111.74|111.76|111.72|16283
1631546980000|2021-09-13 15:29:40|111.78|111.74|111.78|111.74|111.82|111.74|111.78|111.74|3607
1631546990000|2021-09-13 15:29:50|111.8|111.76|111.82|111.78|111.84|111.78|111.8|111.72|6902
1631602800000|2021-09-14 07:00:00|111.14|111|111.12|110.94|111.14|111|111.12|110.7|151444
1631602810000|2021-09-14 07:00:10|111.1|110.96|110.98|110.8|111.1|110.96|110.84|110.74|19082
1631602820000|2021-09-14 07:00:20|110.96|110.78|111.28|111.06|111.3|111.06|110.94|110.78|36451
1631602830000|2021-09-14 07:00:30|111.26|111.04|111.18|111.04|111.3|111.06|111.18|111.04|23337
1631602840000|2021-09-14 07:00:40|111.16|110.96|111.1|110.96|111.16|110.96|111.1|110.96|3792
1631602850000|2021-09-14 07:00:50|111.08|110.86|110.92|110.74|111.1|111|110.88|110.64|105050
1631602860000|2021-09-14 07:01:00|110.9|110.72|110.86|110.72|110.92|110.72|110.82|110.72|1706
1631602870000|2021-09-14 07:01:10|110.84||110.82||110.86||110.82||756
1631602880000|2021-09-14 07:01:20|110.86|110.74|110.96|110.74|110.98|110.74|110.82|110.74|500
1631602890000|2021-09-14 07:01:30|||||||||901
1631602900000|2021-09-14 07:01:40|110.94|110.76|110.9|110.76|110.94|110.78|110.9|110.76|2925
1631602910000|2021-09-14 07:01:50|110.84|110.78|110.96|110.78|110.98|110.78|110.84|110.76|9399
1631602920000|2021-09-14 07:02:00|110.94|110.76|111.06|110.82|111.08|110.82|110.84|110.76|20259
1631602930000|2021-09-14 07:02:10|111.04|110.84|111.06|110.86|111.06|110.86|111|110.84|50
1631602940000|2021-09-14 07:02:20|111.04|110.84|110.92|110.8|111.04|110.84|110.92|110.8|2233
1631602950000|2021-09-14 07:02:30|110.9|110.78|110.82|110.58|110.98|110.78|110.82|110.58|32229
1631602960000|2021-09-14 07:02:40|110.8|110.54|110.74|110.52|110.8|110.54|110.74|110.5|5818
1631602970000|2021-09-14 07:02:50|||||||||9049
1631602980000|2021-09-14 07:03:00||110.5||110.52||110.52||110.5|627
1631602990000|2021-09-14 07:03:10|||||||||90705
1631603010000|2021-09-14 07:03:30|110.7|110.6|110.7|110.54|110.7|110.6|110.7|110.52|5132
1631603020000|2021-09-14 07:03:40|||||||||14654
1631603030000|2021-09-14 07:03:50|||||||||1338
1631603040000|2021-09-14 07:04:00|110.68|110.5|110.62|110.48|110.68|110.5|110.5|110.46|4910
1631603050000|2021-09-14 07:04:10|110.6|110.46|110.4|110.26|110.6|110.46|110.4|110.24|10259
1631603060000|2021-09-14 07:04:20|110.38|110.22|110.38|110.24|110.38|110.24|110.38|110.22|0
1631603070000|2021-09-14 07:04:30|||||||||978
1631603090000|2021-09-14 07:04:50|110.4|110.28|110.38|110.28|110.42|110.34|110.38|110.28|11302
1631603100000|2021-09-14 07:05:00|110.36|110.26|110.36|110.22|110.36|110.26|110.36|110.2|823
1631603110000|2021-09-14 07:05:10|110.38|110.26|110.46|110.38|110.56|110.38|110.36|110.26|10197
1631603120000|2021-09-14 07:05:20|110.52|110.4|110.64|110.44|110.66|110.44|110.52|110.4|994
1631603130000|2021-09-14 07:05:30|110.62|110.42|110.42|110.26|110.62|110.44|110.34|110.18|24655
1631603140000|2021-09-14 07:05:40|110.4|110.24|110.4|110.24|110.42|110.26|110.34|110.16|5545
1631603150000|2021-09-14 07:05:50|110.38|110.22|110.48|110.28|110.5|110.28|110.36|110.18|5
1631603160000|2021-09-14 07:06:00|110.54|110.32|110.52|110.34|110.56|110.34|110.5|110.32|0
1631603170000|2021-09-14 07:06:10|110.56|110.36|110.5|110.34|110.62|110.38|110.5|110.32|4042
1631603180000|2021-09-14 07:06:20|110.48||110.52||110.54||110.48||310
1631603190000|2021-09-14 07:06:30|110.54||110.52||110.6||110.5||0
1631603200000|2021-09-14 07:06:40|110.5|110.28|110.48|110.3|110.52|110.3|110.44|110.28|8
1631603210000|2021-09-14 07:06:50|110.5|110.32|110.54|110.34|110.58|110.34|110.5|110.32|4549
1631603220000|2021-09-14 07:07:00|110.52|110.36|110.46|110.28|110.52|110.36|110.46|110.26|0
1631603230000|2021-09-14 07:07:10||110.3||110.3||110.3||110.26|0
1631603250000|2021-09-14 07:07:30|110.5|110.32|110.5|110.34|110.52|110.34|110.5|110.28|0
1631603260000|2021-09-14 07:07:40|110.52|110.36|110.62|110.46|110.64|110.46|110.5|110.32|9
1631603270000|2021-09-14 07:07:50|110.64|110.48|110.88|110.76|110.96|110.78|110.62|110.48|62433
1631603280000|2021-09-14 07:08:00|110.94|110.78|110.78|110.66|110.98|110.82|110.76|110.64|26829
1631603290000|2021-09-14 07:08:10|110.8|110.68|110.9|110.74|110.92|110.74|110.8|110.66|50
1631603300000|2021-09-14 07:08:20|110.88|110.7|110.84|110.7|110.88|110.7|110.82|110.66|0
1631603310000|2021-09-14 07:08:30|110.82|110.66|110.8|110.66|110.82|110.68|110.8|110.66|0
1631603320000|2021-09-14 07:08:40|110.86|110.68|110.96|110.84|110.98|110.84|110.84|110.68|0
1631603330000|2021-09-14 07:08:50|111.02|110.86|111|110.86|111.02|110.9|110.96|110.82|4000
1631603340000|2021-09-14 07:09:00|110.98|110.8|110.9|110.8|110.98|110.8|110.9|110.78|7925
1631603350000|2021-09-14 07:09:10||110.78||110.78||110.78||110.78|1515
1631603360000|2021-09-14 07:09:20|110.88|110.74|110.84|110.72|110.88|110.74|110.84|110.72|1057
1631603370000|2021-09-14 07:09:30|110.9|110.74|110.88|110.74|110.9|110.74|110.88|110.74|0
1631603380000|2021-09-14 07:09:40|110.92|110.76|110.88|110.76|110.94|110.76|110.88|110.76|7
1631603390000|2021-09-14 07:09:50|110.86||110.88||110.88||110.84||0
1631603400000|2021-09-14 07:10:00|110.86|110.78|110.92|110.84|111.04|110.86|110.86|110.78|6308
1631603410000|2021-09-14 07:10:10|110.9|110.8|110.82|110.74|110.9|110.8|110.82|110.74|4979
1631603420000|2021-09-14 07:10:20|110.88|110.78|110.86|110.76|110.88|110.78|110.82|110.74|4766
1631603430000|2021-09-14 07:10:30|||||||||552
1631603440000|2021-09-14 07:10:40|110.88|110.78|110.82|110.76|110.88|110.78|110.82|110.76|2000
1631603450000|2021-09-14 07:10:50||110.74||110.74||110.74||110.74|2237
1631603460000|2021-09-14 07:11:00|110.88|110.78|110.84|110.76|110.88|110.78|110.84|110.74|3400
1631603470000|2021-09-14 07:11:10|110.88|110.78|110.88|110.78|110.88|110.84|110.88|110.76|5173
1631603480000|2021-09-14 07:11:20|110.92|110.82|110.98|110.86|111|110.88|110.92|110.82|2491
1631603490000|2021-09-14 07:11:30|111|110.88|111.04|110.94|111.04|110.94|111|110.88|7321
1631603500000|2021-09-14 07:11:40|111.08|110.98|111.06|110.98|111.08|110.98|111.06|110.98|1023
1631603510000|2021-09-14 07:11:50|111.08|111|111.14|111.04|111.2|111.04|111.08|111|22600
1631603520000|2021-09-14 07:12:00|111.12|111.02|111.02|110.94|111.12|111.02|111.02|110.92|10556
1631603530000|2021-09-14 07:12:10|111.06|110.96|111.1|111.02|111.12|111.02|111.02|110.96|9939
1631603540000|2021-09-14 07:12:20|||||||||10000
1631603560000|2021-09-14 07:12:40|111.12|111.04|111.08|110.94|111.12|111.04|111.08|110.94|18494
1631603580000|2021-09-14 07:13:00|111.02|110.9|111.04|110.92|111.06|110.92|110.98|110.9|20658
1631603590000|2021-09-14 07:13:10|111.02|110.94|111.02|110.94|111.08|110.98|111.02|110.94|20848
1631603600000|2021-09-14 07:13:20|111.04|110.96|111.04|111|111.04|111|111.02|110.96|9837
1631603610000|2021-09-14 07:13:30|111.02|110.94|110.98|110.86|111.02|110.94|110.98|110.86|9613
1631603620000|2021-09-14 07:13:40|110.94|110.88|110.94|110.86|110.94|110.9|110.94|110.86|3908
1631603630000|2021-09-14 07:13:50||110.88||110.86||110.88||110.86|120
1631603640000|2021-09-14 07:14:00|110.92|110.88|110.74|110.66|110.92|110.88|110.74|110.66|8921
1631603650000|2021-09-14 07:14:10|110.72|110.64|110.68|110.58|110.72|110.68|110.68|110.56|24641
1631603660000|2021-09-14 07:14:20|110.72|110.6|110.64|110.58|110.74|110.62|110.64|110.52|5515
1631603670000|2021-09-14 07:14:30|110.62|110.56|110.56|110.48|110.62|110.56|110.54|110.42|7364
1631603680000|2021-09-14 07:14:40|110.54|110.5|110.56|110.48|110.56|110.5|110.5|110.36|14300
1631603690000|2021-09-14 07:14:50|110.54|110.46|110.54|110.44|110.56|110.46|110.52|110.44|20
1631603700000|2021-09-14 07:15:00|110.56|110.48|110.56|110.46|110.66|110.6|110.56|110.46|28781
1631603710000|2021-09-14 07:15:10|110.54||110.54||110.54||110.52||18
1631603720000|2021-09-14 07:15:20|110.52|110.44|110.52|110.4|110.52|110.44|110.48|110.36|10771
1631603730000|2021-09-14 07:15:30|110.5|110.38|110.4|110.3|110.5|110.38|110.4|110.28|3073
1631603740000|2021-09-14 07:15:40|110.38||110.38||110.38||110.38||0
1631603750000|2021-09-14 07:15:50||110.32||110.32||110.32||110.32|2186
1631603760000|2021-09-14 07:16:00|110.4|110.34|110.46|110.36|110.52|110.44|110.38|110.32|14985
1631603780000|2021-09-14 07:16:20|110.44|110.34|110.44|110.36|110.44|110.36|110.42|110.32|3572
1631603790000|2021-09-14 07:16:30|110.42|110.34|110.42|110.34|110.44|110.4|110.42|110.34|392
1631603800000|2021-09-14 07:16:40|110.44|110.36|110.44|110.36|110.44|110.36|110.44|110.36|0
1631603830000|2021-09-14 07:17:10|110.42|110.34|110.42|110.32|110.42|110.34|110.42|110.32|13032
1631603840000|2021-09-14 07:17:20|110.4|110.28|110.42|110.3|110.42|110.32|110.38|110.24|5491
1631603860000|2021-09-14 07:17:40|110.46|110.32|110.44|110.34|110.46|110.34|110.44|110.32|38937
1631603870000|2021-09-14 07:17:50|110.46|110.36|110.46|110.36|110.46|110.36|110.46|110.36|100
1631603880000|2021-09-14 07:18:00|110.44|110.34|110.36|110.28|110.46|110.34|110.36|110.22|7391
1631603890000|2021-09-14 07:18:10|110.38|110.3|110.38|110.3|110.38|110.3|110.38|110.3|2000
1631603910000|2021-09-14 07:18:30|110.4|110.32|110.62|110.46|110.62|110.46|110.4|110.32|14234
1631603920000|2021-09-14 07:18:40|110.6|110.44|110.56|110.44|110.6|110.44|110.56|110.44|0
1631603930000|2021-09-14 07:18:50||110.46||110.46||110.46||110.46|0
1631603940000|2021-09-14 07:19:00||110.44||110.4||110.44||110.4|2225
1631603950000|2021-09-14 07:19:10|110.54|110.38|110.48|110.4|110.54|110.4|110.48|110.36|9230
1631603990000|2021-09-14 07:19:50||110.42||110.42||110.42||110.42|11
1631604000000|2021-09-14 07:20:00|110.46|110.4|110.4|110.26|110.46|110.4|110.38|110.24|6228
1631604010000|2021-09-14 07:20:10||110.24||110.26||110.26||110.24|0
1631604020000|2021-09-14 07:20:20|110.38|110.24|110.38|110.24|110.38|110.24|110.38|110.22|0
1631604030000|2021-09-14 07:20:30|110.4||110.38||110.4||110.38||4780
1631604040000|2021-09-14 07:20:40|110.36|110.22|110.32|110.22|110.36|110.22|110.32|110.22|0
1631604050000|2021-09-14 07:20:50|||||||||2177
1631604060000|2021-09-14 07:21:00|110.3|110.2|110.22|110.08|110.3|110.2|110.1|110|37920
1631604080000|2021-09-14 07:21:20|110.2||110.22||110.22||110.2||0
1631604090000|2021-09-14 07:21:30|||||||||1229
1631604100000|2021-09-14 07:21:40|110.16|110.04|110.08|109.96|110.16|110.04|110|109.86|29686
1631604120000|2021-09-14 07:22:00|110.06|109.94|110|109.88|110.06|109.94|110|109.88|14137
1631604150000|2021-09-14 07:22:30|110.02|109.9|110.04|109.94|110.04|109.94|110.02|109.9|8889
1631604170000|2021-09-14 07:22:50|110.02|109.92|110.02|109.9|110.02|109.92|110.02|109.9|0
1631604180000|2021-09-14 07:23:00|||||||||5000
1631604190000|2021-09-14 07:23:10|110.04|109.92|110.04|109.94|110.04|109.94|110.04|109.92|570
1631604200000|2021-09-14 07:23:20|110.06|109.96|110.06|109.94|110.06|109.96|110.06|109.94|366
1631604210000|2021-09-14 07:23:30|110.08|109.96|110.14|110|110.14|110|110.08|109.96|8961
1631604220000|2021-09-14 07:23:40||110.02||110.02||110.02||110.02|0
1631604240000|2021-09-14 07:24:00|110.12|110|109.98|109.9|110.12|110|109.98|109.9|8205
1631604250000|2021-09-14 07:24:10|110|109.92|110.12|109.98|110.16|110.08|109.98|109.92|32147
1631604260000|2021-09-14 07:24:20|110.14|110|110.14|110|110.14|110|110.12|110|0
1631604280000|2021-09-14 07:24:40|110.12|110.02|110.12|109.98|110.12|110.02|110.12|109.98|5
1631604290000|2021-09-14 07:24:50||110||110||110||110|0
1631604300000|2021-09-14 07:25:00|110.14||110.16||110.16||110.14||2192
1631604320000|2021-09-14 07:25:20|110.18|110.04|110.2|110.06|110.22|110.08|110.18|110.04|6296
1631604330000|2021-09-14 07:25:30|110.22||110.22||110.22||110.22||0
1631604340000|2021-09-14 07:25:40|110.2||110.18||110.2||110.18||9026
1631604350000|2021-09-14 07:25:50|110.16|110.08|110.1|110|110.16|110.1|110.04|110|13793
1631604360000|2021-09-14 07:26:00|110.12|110.02|110.14|110.04|110.14|110.04|110.12|110.02|4
1631604390000|2021-09-14 07:26:30|110.16||110.16||110.16||110.16||0
1631604400000|2021-09-14 07:26:40|110.18|110.08|110.32|110.22|110.32|110.22|110.18|110.08|20900
1631604410000|2021-09-14 07:26:50|||||||||1819
1631604430000|2021-09-14 07:27:10|110.3|110.26|110.28|110.2|110.3|110.26|110.28|110.2|8447
1631604440000|2021-09-14 07:27:20|110.26|110.18|110.2|110.14|110.26|110.18|110.2|110.14|7602
1631604450000|2021-09-14 07:27:30|110.18|110.12|110.2|110.1|110.2|110.12|110.14|110.08|2800
1631604460000|2021-09-14 07:27:40|110.22|110.14|110.28|110.16|110.3|110.16|110.22|110.14|6933
1631604480000|2021-09-14 07:28:00|110.26|110.14|110.18|110.08|110.26|110.14|110.14|110.04|6813
1631604500000|2021-09-14 07:28:20|110.16|110.06|110.14|110.04|110.16|110.06|110.14|110.04|4881
1631604520000|2021-09-14 07:28:40||110.06||110.06||110.06||110.06|0
1631604560000|2021-09-14 07:29:20|110.12|110.04|110.14|110.06|110.14|110.06|110.08|110.04|10814
1631604570000|2021-09-14 07:29:30|110.16||110.16||110.16||110.16||0
1631604580000|2021-09-14 07:29:40|110.18|110.08|110.22|110.1|110.22|110.1|110.18|110.08|2500
1631604590000|2021-09-14 07:29:50|110.2||110.2||110.2||110.2||0
1631604600000|2021-09-14 07:30:00|110.22|110.06|110.1|110.04|110.22|110.06|110.1|110.04|1512
1631604610000|2021-09-14 07:30:10|110.14||110.14||110.14||110.14||0
1631604630000|2021-09-14 07:30:30|||||||||5000
1631604660000|2021-09-14 07:31:00|110.18|110.06|110.22|110.12|110.28|110.2|110.18|110.06|17105
1631604680000|2021-09-14 07:31:20|110.2|110.1|110.18|110.1|110.2|110.1|110.18|110.06|0
1631604690000|2021-09-14 07:31:30|110.16||110.16||110.16||110.16||0
1631604700000|2021-09-14 07:31:40|110.18||110.18||110.18||110.18||77
1631604720000|2021-09-14 07:32:00|110.16|110.12|110.2|110.1|110.24|110.16|110.14|110.1|21052
1631604730000|2021-09-14 07:32:10||110.12||110.12||110.12||110.12|0
1631604760000|2021-09-14 07:32:40|110.18|110.1|110.18|110.1|110.18|110.1|110.18|110.1|0
1631604770000|2021-09-14 07:32:50|110.16||110.16||110.16||110.16||8855
1631604780000|2021-09-14 07:33:00|110.14|110.08|110.12|110.04|110.14|110.08|110.12|110.04|5563
1631604790000|2021-09-14 07:33:10||110.06||110.06||110.06||110.06|1409
1631604800000|2021-09-14 07:33:20|110.1|110.04|110.1|110.04|110.1|110.04|110.1|110.04|4773
1631604820000|2021-09-14 07:33:40|||||||||600
1631604860000|2021-09-14 07:34:20|110.08|110.02|110.12|110.02|110.12|110.04|110.06|110|46457
1631604870000|2021-09-14 07:34:30|110.1|110.04|110.12|110.06|110.12|110.06|110.1|110.04|3600
1631604890000|2021-09-14 07:34:50||110.1||110.1||110.1||110.1|0
1631604900000|2021-09-14 07:35:00|110.1|110.06|110.04|110|110.1|110.06|110.04|110|3991
1631604910000|2021-09-14 07:35:10|110.02|109.96|109.92|109.84|110.02|109.96|109.88|109.8|148557
1631604920000|2021-09-14 07:35:20|109.9|109.82|109.88|109.8|109.9|109.86|109.86|109.8|95372
1631604930000|2021-09-14 07:35:30|109.86|109.78|109.8|109.7|109.86|109.78|109.74|109.68|22200
1631604940000|2021-09-14 07:35:40|109.82|109.84|109.9|109.82|109.9|109.84|109.82|109.7|46869
1631604950000|2021-09-14 07:35:50|109.92|109.84|109.94|109.88|109.94|109.88|109.92|109.84|0
1631604960000|2021-09-14 07:36:00|109.96|109.9|109.94|109.9|109.98|109.9|109.92|109.88|2032
1631604970000|2021-09-14 07:36:10|109.98|109.92|110.08|109.98|110.08|109.98|109.94|109.92|10183
1631604980000|2021-09-14 07:36:20|110.1|109.96|110|109.92|110.1|109.98|110|109.92|8175
1631604990000|2021-09-14 07:36:30|||||||||800
1631605010000|2021-09-14 07:36:50|||||||||6900
1631605020000|2021-09-14 07:37:00|109.98|109.9|109.96|109.86|109.98|109.9|109.96|109.86|3015
1631605030000|2021-09-14 07:37:10|109.98|109.88|110.04|109.94|110.04|109.94|109.98|109.88|0
1631605040000|2021-09-14 07:37:20|110.06||110.04||110.06||110.04||1
1631605050000|2021-09-14 07:37:30|109.94|109.92|109.94|109.88|109.96|109.92|109.94|109.86|7084
1631605070000|2021-09-14 07:37:50|109.92|109.86|109.9|109.82|109.92|109.86|109.9|109.82|11748
1631605090000|2021-09-14 07:38:10|109.88|109.8|109.78|109.7|109.88|109.8|109.78|109.7|18123
1631605100000|2021-09-14 07:38:20|109.76||109.76||109.76||109.76||0
1631605120000|2021-09-14 07:38:40|109.74|109.66|109.72|109.66|109.74|109.66|109.7|109.66|3213
1631605140000|2021-09-14 07:39:00|109.76|109.68|109.76|109.68|109.76|109.68|109.76|109.68|0
1631605150000|2021-09-14 07:39:10||109.66||109.66||109.66||109.66|0
1631605160000|2021-09-14 07:39:20|109.74|109.62|109.68|109.6|109.74|109.62|109.68|109.6|2741
1631605170000|2021-09-14 07:39:30|109.7|109.62|109.74|109.62|109.74|109.64|109.7|109.62|45
1631605180000|2021-09-14 07:39:40|109.76|109.64|109.76|109.66|109.78|109.66|109.72|109.64|3974
1631605190000|2021-09-14 07:39:50|||||||||4520
1631605200000|2021-09-14 07:40:00|109.72|109.64|109.7|109.64|109.72|109.64|109.7|109.64|3019
1631605220000|2021-09-14 07:40:20|109.68|109.62|109.66|109.6|109.7|109.66|109.66|109.6|8629
1631605240000|2021-09-14 07:40:40|||||||||7296
1631605250000|2021-09-14 07:40:50|109.7|109.62|109.7|109.62|109.7|109.62|109.7|109.62|79
1631605260000|2021-09-14 07:41:00|||||||||4
1631605270000|2021-09-14 07:41:10|||||||||4562
1631605280000|2021-09-14 07:41:20|||||||||775
1631605290000|2021-09-14 07:41:30|109.68|109.6|109.66|109.62|109.68|109.62|109.66|109.6|3190
1631605300000|2021-09-14 07:41:40|||||||||8646
1631605310000|2021-09-14 07:41:50|109.68|109.64|109.68|109.58|109.7|109.64|109.68|109.58|18500
1631605320000|2021-09-14 07:42:00|109.66|109.6|109.7|109.62|109.72|109.62|109.66|109.58|4089
1631605330000|2021-09-14 07:42:10|109.68|109.6|109.58|109.5|109.68|109.6|109.58|109.5|10676
1631605340000|2021-09-14 07:42:20||109.54||109.5||109.54||109.5|14065
1631605350000|2021-09-14 07:42:30|109.6|109.52|109.62|109.52|109.62|109.52|109.6|109.52|21067
1631605360000|2021-09-14 07:42:40|109.64|109.58|109.82|109.76|109.82|109.76|109.64|109.58|30748
1631605370000|2021-09-14 07:42:50|109.84|109.78|109.78|109.68|109.84|109.78|109.78|109.68|9961
1631605380000|2021-09-14 07:43:00|109.76|109.64|109.7|109.6|109.76|109.64|109.7|109.6|7287
1631605390000|2021-09-14 07:43:10|109.72|109.62|109.74|109.68|109.74|109.68|109.72|109.62|0
1631605400000|2021-09-14 07:43:20|109.76|109.7|109.82|109.7|109.82|109.7|109.76|109.7|58392
1631605410000|2021-09-14 07:43:30|109.8|109.68|109.74|109.68|109.8|109.68|109.74|109.68|1461
1631605420000|2021-09-14 07:43:40|109.78|109.78|109.84|109.78|109.88|109.8|109.78|109.7|123494
1631605430000|2021-09-14 07:43:50|109.82|109.74|109.86|109.8|109.86|109.8|109.82|109.74|4058
1631605450000|2021-09-14 07:44:10|||||||||9049
1631605470000|2021-09-14 07:44:30|109.84|109.78|109.78|109.7|109.84|109.78|109.76|109.66|24770
1631605480000|2021-09-14 07:44:40|109.76|109.72|109.76|109.7|109.78|109.72|109.76|109.7|2453
1631605500000|2021-09-14 07:45:00|109.74|109.66|109.66|109.52|109.74|109.66|109.66|109.52|5491
1631605510000|2021-09-14 07:45:10|109.64|109.54|109.68|109.6|109.68|109.64|109.64|109.54|6
1631605520000|2021-09-14 07:45:20|||||||||13058
1631605530000|2021-09-14 07:45:30|109.72|109.62|109.76|109.68|109.76|109.72|109.72|109.62|29601
1631605550000|2021-09-14 07:45:50|109.74|109.64|109.72|109.6|109.74|109.64|109.72|109.6|0
1631605560000|2021-09-14 07:46:00|109.7|109.62|109.74|109.66|109.76|109.7|109.7|109.6|59450
1631605570000|2021-09-14 07:46:10|109.72|109.62|109.72|109.6|109.72|109.64|109.68|109.6|400
1631605580000|2021-09-14 07:46:20|109.7|109.62|109.7|109.62|109.7|109.64|109.66|109.6|1874
1631605590000|2021-09-14 07:46:30|109.68|109.6|109.68|109.6|109.68|109.62|109.68|109.6|0
1631605600000|2021-09-14 07:46:40|109.7|109.62|109.7|109.62|109.7|109.62|109.7|109.62|5
1631605610000|2021-09-14 07:46:50|109.72|109.64|109.8|109.74|109.82|109.74|109.72|109.64|997
1631605620000|2021-09-14 07:47:00|109.82||109.82||109.82||109.82||7516
1631605630000|2021-09-14 07:47:10||109.76||109.76||109.76||109.76|0
1631605640000|2021-09-14 07:47:20|109.84|109.78|109.88|109.82|109.98|109.92|109.84|109.78|145795
1631605650000|2021-09-14 07:47:30|||||||||443
1631605660000|2021-09-14 07:47:40|109.92|109.84|109.96|109.9|109.96|109.9|109.92|109.84|2007
1631605670000|2021-09-14 07:47:50|109.94|109.86|109.9|109.82|109.94|109.9|109.88|109.82|3745
1631605680000|2021-09-14 07:48:00|109.88|109.78|109.88|109.78|109.88|109.78|109.84|109.78|9318
1631605710000|2021-09-14 07:48:30|109.86||109.86||109.86||109.86||600
1631605720000|2021-09-14 07:48:40|109.88|109.8|109.9|109.82|109.9|109.82|109.88|109.8|20
1631605730000|2021-09-14 07:48:50|109.88|109.84|109.9|109.82|109.9|109.84|109.88|109.82|1354
1631605740000|2021-09-14 07:49:00|109.88|109.84|109.9|109.82|109.9|109.84|109.88|109.78|6782
1631605750000|2021-09-14 07:49:10||109.84||109.84||109.84||109.84|0
1631605760000|2021-09-14 07:49:20|109.88|109.82|109.9|109.84|109.9|109.84|109.86|109.82|4951
1631605770000|2021-09-14 07:49:30|109.92|109.86|109.98|109.92|109.98|109.94|109.92|109.86|10831
1631605780000|2021-09-14 07:49:40|110|109.94|110|109.94|110.02|109.96|110|109.94|13152
1631605790000|2021-09-14 07:49:50|109.98|109.92|109.96|109.92|109.98|109.92|109.94|109.9|28358
1631605800000|2021-09-14 07:50:00||109.9||109.9||109.9||109.9|0
1631605810000|2021-09-14 07:50:10|109.94|109.88|109.88|109.82|109.96|109.9|109.88|109.82|32760
1631605820000|2021-09-14 07:50:20|109.9|109.84|109.94|109.88|109.96|109.88|109.9|109.82|7342
1631605830000|2021-09-14 07:50:30|109.96|109.86|109.98|109.92|110|109.96|109.94|109.86|21893
1631605840000|2021-09-14 07:50:40||109.88||109.88||109.88||109.88|0
1631605860000|2021-09-14 07:51:00|109.96|109.9|109.86|109.82|109.96|109.9|109.86|109.82|3504
1631605870000|2021-09-14 07:51:10|109.88|109.84|109.74|109.68|109.88|109.84|109.74|109.68|993
1631605880000|2021-09-14 07:51:20|109.72|109.64|109.72|109.64|109.72|109.66|109.72|109.62|0
1631605890000|2021-09-14 07:51:30|109.7|109.62|109.72|109.66|109.72|109.66|109.68|109.6|7029
1631605900000|2021-09-14 07:51:40|109.7|109.64|109.7|109.62|109.7|109.64|109.7|109.62|9113
1631605910000|2021-09-14 07:51:50|109.68|109.64|109.68|109.62|109.68|109.64|109.68|109.62|4530
1631605920000|2021-09-14 07:52:00|109.66|109.6|109.68|109.58|109.68|109.64|109.64|109.58|8419
1631605940000|2021-09-14 07:52:20||109.6||109.62||109.62||109.6|10593
1631605950000|2021-09-14 07:52:30|109.72|109.64|109.68|109.62|109.74|109.7|109.68|109.62|14970
1631605960000|2021-09-14 07:52:40|109.7|109.66|109.78|109.72|109.78|109.72|109.68|109.66|3917
1631605970000|2021-09-14 07:52:50|109.76|109.68|109.8|109.74|109.8|109.76|109.76|109.68|21390
1631605980000|2021-09-14 07:53:00|109.84|109.76|109.72|109.62|109.84|109.78|109.68|109.62|5052
1631605990000|2021-09-14 07:53:10|109.74|109.64|109.72|109.66|109.74|109.66|109.72|109.64|106
1631606000000|2021-09-14 07:53:20||109.64||109.62||109.64||109.62|0
1631606010000|2021-09-14 07:53:30|109.7|109.6|109.64|109.58|109.7|109.6|109.62|109.56|2867
1631606020000|2021-09-14 07:53:40|109.68|109.6|109.68|109.62|109.68|109.62|109.68|109.6|2714
1631606030000|2021-09-14 07:53:50|||||||||314
1631606040000|2021-09-14 07:54:00|109.72|109.64|109.8|109.72|109.8|109.72|109.72|109.64|2822
1631606060000|2021-09-14 07:54:20||109.74||109.74||109.74||109.74|1911
1631606070000|2021-09-14 07:54:30|109.84|109.76|109.84|109.76|109.86|109.82|109.84|109.76|1100
1631606090000|2021-09-14 07:54:50|109.86|109.78|109.88|109.84|109.88|109.86|109.86|109.78|800
1631606100000|2021-09-14 07:55:00|109.86|109.82|109.82|109.76|109.86|109.82|109.82|109.76|13282
1631606120000|2021-09-14 07:55:20|109.8|109.74|109.8|109.74|109.8|109.74|109.78|109.72|0
1631606130000|2021-09-14 07:55:30|109.84|109.76|109.9|109.84|109.9|109.84|109.84|109.76|1626
1631606140000|2021-09-14 07:55:40|109.88|109.82|109.88|109.8|109.88|109.82|109.88|109.8|0
1631606160000|2021-09-14 07:56:00|109.86|109.82|109.9|109.84|109.9|109.84|109.86|109.8|451
1631606170000|2021-09-14 07:56:10|109.92|109.86|109.96|109.88|109.96|109.88|109.92|109.86|1732
1631606200000|2021-09-14 07:56:40|109.98|109.9|110.06|109.96|110.06|109.98|109.94|109.9|305
1631606210000|2021-09-14 07:56:50|110.08|109.98|110.1|110|110.1|110|110.08|109.98|0
1631606220000|2021-09-14 07:57:00|110.08|110.02|110.06|110|110.12|110.04|110.06|110|1999
1631606230000|2021-09-14 07:57:10|110.08||110.1||110.1||110.08||0
1631606240000|2021-09-14 07:57:20|110.08|109.98|110|109.92|110.08|110.02|109.98|109.92|40332
1631606250000|2021-09-14 07:57:30||109.94||109.96||109.96||109.94|0
1631606260000|2021-09-14 07:57:40|||||||||2116
1631606270000|2021-09-14 07:57:50|109.98|109.94|109.98|109.9|109.98|109.94|109.98|109.9|0
1631606280000|2021-09-14 07:58:00||109.92||109.9||109.92||109.9|0
1631606290000|2021-09-14 07:58:10|110|109.92|110.02|109.94|110.02|109.94|110|109.92|0
1631606300000|2021-09-14 07:58:20||109.96||109.96||109.96||109.96|897
1631606310000|2021-09-14 07:58:30||109.94||109.94||109.94||109.94|0
1631606320000|2021-09-14 07:58:40|||||||||460
1631606340000|2021-09-14 07:59:00|110.04|109.96|110.04|109.96|110.04|109.96|110.04|109.96|42350
1631606350000|2021-09-14 07:59:10|110.02|109.92|110.02|109.98|110.04|110|110.02|109.92|1600
1631606360000|2021-09-14 07:59:20|110.06|110|110.08|110|110.12|110.02|110.06|109.98|4290
1631606370000|2021-09-14 07:59:30|||||||||2000
1631606380000|2021-09-14 07:59:40|110.06|109.98|110.04|109.98|110.06|110|110.04|109.98|0
1631606400000|2021-09-14 08:00:00|110.08|110|110.1|110.02|110.12|110.02|110.08|110|1065
1631606410000|2021-09-14 08:00:10||110.04||110.02||110.04||110.02|0
1631606420000|2021-09-14 08:00:20|110.08|110.04|110.1|110.02|110.1|110.04|110.08|110.02|0
1631606430000|2021-09-14 08:00:30|110.08|110.04|110.08|110.02|110.1|110.04|110.08|110.02|0
1631606440000|2021-09-14 08:00:40|110.1|110.04|110.08|110.02|110.1|110.04|110.08|110.02|0
1631606450000|2021-09-14 08:00:50|110.1|110.04|110.08|110.04|110.1|110.04|110.08|110.04|0
1631606460000|2021-09-14 08:01:00|110.1|110.02|110.06|109.98|110.1|110.02|110.02|109.96|13067
1631606470000|2021-09-14 08:01:10|110.04|109.96|110.02|109.96|110.04|109.96|110|109.96|0
1631606480000|2021-09-14 08:01:20|110.04|109.98|110.06|110|110.06|110|110.04|109.98|4242
1631606490000|2021-09-14 08:01:30|||||||||1546
1631606500000|2021-09-14 08:01:40|110.08|110.02|110.12|110.02|110.12|110.02|110.08|110.02|7111
1631606510000|2021-09-14 08:01:50||110.04||110.06||110.06||110.04|0
1631606520000|2021-09-14 08:02:00|110.1||110.1||110.12||110.1||377
1631606530000|2021-09-14 08:02:10|110.08|110.02|110.08|110.02|110.08|110.06|110.06|110.02|1514
1631606540000|2021-09-14 08:02:20|110.06|109.98|110.04|109.96|110.06|109.98|110.04|109.96|1850
1631606550000|2021-09-14 08:02:30|110.02|109.98|110|109.92|110.02|109.98|110|109.92|0
1631606560000|2021-09-14 08:02:40||109.94||109.92||109.94||109.92|0
1631606570000|2021-09-14 08:02:50|110.04|109.94|110.04|109.98|110.06|109.98|110.02|109.94|5459
1631606590000|2021-09-14 08:03:10|110.02|109.96|110.04|109.98|110.04|110|110|109.96|9541
1631606600000|2021-09-14 08:03:20|110.02|109.96|110.02|109.96|110.02|109.96|110.02|109.94|20046
1631606620000|2021-09-14 08:03:40|110|109.94|109.98|109.92|110|109.94|109.98|109.9|0
1631606630000|2021-09-14 08:03:50|110|109.9|110|109.94|110|109.94|110|109.9|1694
1631606640000|2021-09-14 08:04:00|109.98|109.92|110.02|109.94|110.04|109.96|109.98|109.92|3557
1631606650000|2021-09-14 08:04:10||109.92||109.92||109.92||109.92|15
1631606680000|2021-09-14 08:04:40|110.04|109.94|110.16|110.08|110.16|110.1|110.04|109.94|4866
1631606690000|2021-09-14 08:04:50|110.18|110.1|110.18|110.1|110.24|110.2|110.18|110.1|16228
1631606700000|2021-09-14 08:05:00|110.16|110.12|110.2|110.12|110.22|110.12|110.14|110.06|3000
1631606710000|2021-09-14 08:05:10|110.18|110.1|110.16|110.1|110.18|110.1|110.16|110.08|0
1631606720000|2021-09-14 08:05:20|110.18|110.12|110.04|109.96|110.2|110.12|110.04|109.96|8727
1631606730000|2021-09-14 08:05:30|110.06|109.98|110.08|110|110.08|110|110.06|109.98|0
1631606740000|2021-09-14 08:05:40|110.06|109.98|110.04|109.98|110.06|110|110.04|109.96|2002
1631606750000|2021-09-14 08:05:50|110.08|110|110.12|110.04|110.12|110.04|110.08|110|18251
1631606760000|2021-09-14 08:06:00||110.06||110.04||110.06||110.04|4
1631606770000|2021-09-14 08:06:10|110.14|110.06|110.14|110.08|110.14|110.08|110.14|110.02|3496
1631606780000|2021-09-14 08:06:20|110.16|110.1|110.18|110.12|110.18|110.12|110.16|110.1|0
1631606790000|2021-09-14 08:06:30|110.16|110.1|110.16|110.08|110.16|110.1|110.16|110.04|2000
1631606800000|2021-09-14 08:06:40|110.14||110.14||110.14||110.14||0
1631606810000|2021-09-14 08:06:50|110.16|110.1|110.16|110.08|110.18|110.12|110.16|110.08|10156
1631606820000|2021-09-14 08:07:00|110.14|110.06|110.12|110.06|110.14|110.06|110.1|110.06|776
1631606840000|2021-09-14 08:07:20|110.1|110.02|110.12|110.04|110.12|110.06|110.08|110.02|4175
1631606860000|2021-09-14 08:07:40|110.1|110.06|110.1|110.06|110.1|110.06|110.1|110.06|0
1631606870000|2021-09-14 08:07:50|110.08|110.04|110.08|110.04|110.08|110.04|110.08|110.04|13
1631606880000|2021-09-14 08:08:00|110.1||110.1||110.1||110.1||0
1631606890000|2021-09-14 08:08:10|110.08|110.02|110.14|110.06|110.14|110.06|110.04|109.98|7483
1631606900000|2021-09-14 08:08:20|110.12|110.02|110.08|110.02|110.12|110.02|110.08|110.02|1595
1631606910000|2021-09-14 08:08:30|110.06|110|110|109.92|110.06|110|110|109.92|4272
1631606930000|2021-09-14 08:08:50|109.98|109.9|110|109.94|110|109.94|109.96|109.9|0
1631606940000|2021-09-14 08:09:00|109.98|109.96|109.98|109.92|110|109.96|109.98|109.9|1500
1631606950000|2021-09-14 08:09:10|109.96|109.9|110.04|109.96|110.04|109.98|109.94|109.88|9394
1631606960000|2021-09-14 08:09:20|110.08|109.98|110.08|110.02|110.08|110.02|110.08|109.98|1011
1631606970000|2021-09-14 08:09:30|110.12|110.04|110.12|110.04|110.14|110.08|110.12|110.04|2271
1631606990000|2021-09-14 08:09:50|110.14|110.06|110.16|110.08|110.16|110.08|110.14|110.06|300
1631607000000|2021-09-14 08:10:00|110.14|110.06|110.12|110.04|110.14|110.06|110.06|110.02|8445
1631607010000|2021-09-14 08:10:10|110.16|110.06|110.16|110.08|110.16|110.08|110.12|110.04|1980
1631607020000|2021-09-14 08:10:20|110.14|110.06|110.16|110.08|110.16|110.08|110.12|110.06|4227
1631607030000|2021-09-14 08:10:30|110.18|110.1|110.24|110.14|110.26|110.18|110.18|110.1|2000
1631607050000|2021-09-14 08:10:50|110.22||110.2||110.22||110.2||0
1631607060000|2021-09-14 08:11:00|110.24|110.16|110.2|110.14|110.24|110.16|110.2|110.14|542
1631607070000|2021-09-14 08:11:10||110.12||110.12||110.12||110.12|0
1631607080000|2021-09-14 08:11:20||110.14||110.14||110.14||110.14|0
1631607090000|2021-09-14 08:11:30|110.18|110.12|110.16|110.12|110.18|110.12|110.16|110.12|0
1631607100000|2021-09-14 08:11:40|110.14|110.1|110.16|110.08|110.16|110.1|110.12|110.08|1259
1631607110000|2021-09-14 08:11:50||110.1||110.1||110.1||110.1|0
1631607130000|2021-09-14 08:12:10|110.2|110.12|110.2|110.14|110.2|110.16|110.2|110.12|293
1631607140000|2021-09-14 08:12:20|110.22|110.16|110.2|110.14|110.22|110.16|110.2|110.14|9900
1631607160000|2021-09-14 08:12:40|110.18|110.12|110.18|110.12|110.18|110.14|110.16|110.12|2798
1631607170000|2021-09-14 08:12:50|110.2|110.14|110.2|110.16|110.2|110.16|110.2|110.14|0
1631607180000|2021-09-14 08:13:00|110.18|110.14|110.18|110.14|110.18|110.14|110.18|110.14|473
1631607190000|2021-09-14 08:13:10|110.2||110.18||110.2||110.18||882
1631607210000|2021-09-14 08:13:30|110.2|110.12|110.18|110.12|110.2|110.12|110.16|110.12|41302
1631607240000|2021-09-14 08:14:00|110.2|110.14|110.18|110.12|110.2|110.14|110.18|110.12|7000
1631607290000|2021-09-14 08:14:50|110.2|110.14|110.16|110.12|110.2|110.14|110.16|110.12|4048
1631607300000|2021-09-14 08:15:00|110.14|110.08|110.2|110.12|110.2|110.14|110.1|110.04|5684
1631607310000|2021-09-14 08:15:10|110.18|110.1|110.18|110.12|110.18|110.12|110.18|110.1|52360
1631607320000|2021-09-14 08:15:20|110.2|110.14|110.22|110.18|110.22|110.18|110.2|110.14|1311
1631607330000|2021-09-14 08:15:30|110.2|110.16|110.2|110.14|110.2|110.16|110.16|110.1|2250
1631607340000|2021-09-14 08:15:40|110.22|110.16|110.2|110.14|110.22|110.16|110.2|110.14|1993
1631607350000|2021-09-14 08:15:50||110.16||110.14||110.16||110.14|300
1631607360000|2021-09-14 08:16:00||110.16||110.16||110.16||110.16|4
1631607380000|2021-09-14 08:16:20|110.18|110.14|110.14|110.08|110.18|110.14|110.14|110.08|1656
1631607390000|2021-09-14 08:16:30||110.1||110.1||110.1||110.1|3
1631607400000|2021-09-14 08:16:40|||||||||187
1631607410000|2021-09-14 08:16:50|110.12|110.08|110.06|110|110.12|110.08|110.06|110|7318
1631607420000|2021-09-14 08:17:00|110.1|110.02|110.1|110.04|110.1|110.04|110.1|110.02|1350
1631607440000|2021-09-14 08:17:20|||||||||74
1631607450000|2021-09-14 08:17:30||110.02||110.02||110.02||110.02|0
1631607460000|2021-09-14 08:17:40|||||||||396
1631607470000|2021-09-14 08:17:50|110.08|110.04|110.1|110.04|110.1|110.04|110.06|110.02|5000
1631607480000|2021-09-14 08:18:00|110.14|110.06|110.1|110.04|110.14|110.08|110.1|110.04|3769
1631607490000|2021-09-14 08:18:10|110.08|110.02|110.1|110.04|110.1|110.04|110.06|110|2000
1631607530000|2021-09-14 08:18:50|110.08|110.02|110.06|110|110.08|110.04|110.04|110|4545
1631607550000|2021-09-14 08:19:10|110.04|109.98|109.94|109.88|110.04|109.98|109.94|109.86|9250
1631607560000|2021-09-14 08:19:20|109.9|109.86|109.98|109.9|109.98|109.92|109.9|109.86|7005
1631607570000|2021-09-14 08:19:30||109.92||109.92||109.92||109.9|0
1631607580000|2021-09-14 08:19:40|110|109.94|110.02|109.94|110.02|109.94|110|109.94|0
1631607590000|2021-09-14 08:19:50|110|109.92|110.06|110|110.06|110|109.98|109.9|8683
1631607620000|2021-09-14 08:20:20|110.08|110.02|110.14|110.08|110.14|110.08|110.08|110.02|2000
1631607630000|2021-09-14 08:20:30|110.12|110.06|110.1|110.04|110.14|110.1|110.08|110.04|17317
1631607640000|2021-09-14 08:20:40|110.12|110.06|110.12|110.06|110.12|110.06|110.12|110.06|0
1631607660000|2021-09-14 08:21:00|110.16|110.08|110.12|110.06|110.16|110.1|110.12|110.06|2100
1631607670000|2021-09-14 08:21:10|110.1||110.1||110.12||110.1||0
1631607680000|2021-09-14 08:21:20|110.12|110.08|110.12|110.08|110.12|110.1|110.12|110.08|158
1631607690000|2021-09-14 08:21:30|110.16|110.1|110.24|110.16|110.26|110.24|110.14|110.1|66884
1631607700000|2021-09-14 08:21:40|110.22|110.14|110.26|110.2|110.26|110.2|110.2|110.14|3556
1631607710000|2021-09-14 08:21:50|110.28|110.22|110.36|110.32|110.4|110.36|110.28|110.22|17735
1631607720000|2021-09-14 08:22:00|110.38|110.3|110.26|110.2|110.4|110.3|110.26|110.2|9383
1631607730000|2021-09-14 08:22:10|110.28|110.22|110.36|110.3|110.36|110.32|110.28|110.22|803
1631607740000|2021-09-14 08:22:20|110.34|110.28|110.34|110.28|110.34|110.28|110.32|110.28|2731
1631607750000|2021-09-14 08:22:30||110.26||110.26||110.28||110.24|0
1631607760000|2021-09-14 08:22:40||110.28||110.28||110.28||110.26|0
1631607780000|2021-09-14 08:23:00|110.36|110.3|110.44|110.38|110.44|110.38|110.36|110.28|3652
1631607790000|2021-09-14 08:23:10|110.46|110.4|110.46|110.4|110.48|110.4|110.46|110.4|0
1631607800000|2021-09-14 08:23:20|110.48|110.42|110.5|110.42|110.5|110.46|110.48|110.42|0
1631607810000|2021-09-14 08:23:30|110.48|110.4|110.44|110.4|110.48|110.4|110.44|110.4|36894
1631607820000|2021-09-14 08:23:40|110.46|110.42|110.38|110.32|110.48|110.42|110.38|110.3|7273
1631607830000|2021-09-14 08:23:50|110.36|110.3|110.32|110.24|110.36|110.3|110.32|110.24|690
1631607840000|2021-09-14 08:24:00|||||||||1000
1631607850000|2021-09-14 08:24:10|110.34|110.22|110.32|110.24|110.34|110.28|110.32|110.22|172
1631607860000|2021-09-14 08:24:20||110.26||110.24||110.26||110.24|0
1631607890000|2021-09-14 08:24:50|||||||||4330
1631607900000|2021-09-14 08:25:00|110.3|110.26|110.26|110.18|110.3|110.26|110.2|110.12|46095
1631607910000|2021-09-14 08:25:10|110.24||110.24||110.24||110.24||0
1631607920000|2021-09-14 08:25:20|110.22|110.2|110.22|110.18|110.22|110.2|110.22|110.18|0
1631607930000|2021-09-14 08:25:30|110.24|110.2|110.3|110.24|110.32|110.24|110.24|110.2|1376
1631607940000|2021-09-14 08:25:40||110.26||110.24||110.26||110.24|0
1631607960000|2021-09-14 08:26:00|110.32|110.26|110.36|110.32|110.36|110.32|110.32|110.24|1369
1631607970000|2021-09-14 08:26:10|110.38|110.3|110.4|110.34|110.4|110.36|110.38|110.3|4492
1631607980000|2021-09-14 08:26:20||110.36||110.36||110.36||110.36|0
1631607990000|2021-09-14 08:26:30|110.42|110.38|110.44|110.4|110.44|110.42|110.42|110.36|4192
1631608010000|2021-09-14 08:26:50|110.46|110.42|110.48|110.4|110.5|110.44|110.46|110.4|575
1631608020000|2021-09-14 08:27:00|110.46|110.38|110.42|110.36|110.46|110.4|110.38|110.32|14338
1631608030000|2021-09-14 08:27:10|110.4|110.34|110.4|110.34|110.4|110.34|110.4|110.34|4
1631608080000|2021-09-14 08:28:00|110.38||110.4||110.4||110.36||719
1631608100000|2021-09-14 08:28:20|110.42|110.36|110.48|110.4|110.48|110.4|110.42|110.36|1770
1631608110000|2021-09-14 08:28:30|110.5|110.42|110.5|110.42|110.52|110.44|110.5|110.42|2692
1631608120000|2021-09-14 08:28:40|110.48|110.4|110.42|110.36|110.48|110.42|110.42|110.36|4969
1631608130000|2021-09-14 08:28:50|110.4|110.34|110.34|110.28|110.4|110.34|110.34|110.28|2795
1631608140000|2021-09-14 08:29:00|110.36||110.34||110.38||110.34||0
1631608150000|2021-09-14 08:29:10|110.32|110.26|110.32|110.26|110.32|110.26|110.32|110.24|0
1631608190000|2021-09-14 08:29:50|||||||||881
1631608200000|2021-09-14 08:30:00|110.34|110.28|110.38|110.32|110.38|110.32|110.34|110.28|11446
1631608230000|2021-09-14 08:30:30|110.36|110.3|110.3|110.24|110.36|110.3|110.3|110.24|9801
1631608260000|2021-09-14 08:31:00|110.32|110.26|110.34|110.26|110.34|110.28|110.32|110.26|4
1631608280000|2021-09-14 08:31:20|110.32|110.24|110.3|110.24|110.32|110.24|110.26|110.24|12352
1631608290000|2021-09-14 08:31:30|110.28|110.22|110.26|110.2|110.28|110.22|110.26|110.2|0
1631608300000|2021-09-14 08:31:40|||||||||470
1631608310000|2021-09-14 08:31:50|110.3|110.22|110.3|110.22|110.3|110.22|110.3|110.22|0
1631608340000|2021-09-14 08:32:20|||||||||1000
1631608360000|2021-09-14 08:32:40||110.24||110.26||110.26||110.24|0
1631608400000|2021-09-14 08:33:20||110.28||110.28||110.28||110.26|0
1631608410000|2021-09-14 08:33:30|110.28|110.26|110.28|110.22|110.32|110.26|110.24|110.2|11491
1631608420000|2021-09-14 08:33:40||110.2||110.22||110.22||110.2|1000
1631608430000|2021-09-14 08:33:50||110.2||110.2||110.2||110.2|0
1631608440000|2021-09-14 08:34:00||110.22||110.2||110.22||110.2|0
1631608460000|2021-09-14 08:34:20|110.26|110.18|110.12|110.08|110.26|110.18|110.12|110.06|5950
1631608470000|2021-09-14 08:34:30|110.14|110.1|110.1|110.04|110.2|110.14|110.1|110.04|8435
1631608480000|2021-09-14 08:34:40|110.12|110.02|110.14|110.08|110.14|110.08|110.12|110.02|1636
1631608500000|2021-09-14 08:35:00|110.12|110.06|110.2|110.12|110.2|110.12|110.1|110.06|2586
1631608510000|2021-09-14 08:35:10|110.18||110.2||110.2||110.18||0
1631608520000|2021-09-14 08:35:20|110.22|110.14|110.24|110.18|110.28|110.22|110.22|110.14|16372
1631608530000|2021-09-14 08:35:30||110.16||110.16||110.16||110.16|0
1631608540000|2021-09-14 08:35:40|110.22|110.12|110.2|110.12|110.22|110.12|110.18|110.12|2543
1631608560000|2021-09-14 08:36:00|110.22|110.14|110.2|110.16|110.24|110.18|110.2|110.14|2005
1631608580000|2021-09-14 08:36:20|||||||||144
1631608590000|2021-09-14 08:36:30|110.24||110.24||110.24||110.24||3707
1631608600000|2021-09-14 08:36:40|110.2||110.2||110.2||110.2||0
1631608640000|2021-09-14 08:37:20|||||||||42000
1631608650000|2021-09-14 08:37:30|110.24|110.18|110.26|110.18|110.28|110.2|110.24|110.18|715
1631608660000|2021-09-14 08:37:40|110.28|110.2|110.26|110.18|110.32|110.26|110.26|110.18|14020
1631608670000|2021-09-14 08:37:50|110.28||110.26||110.28||110.26||8701
1631608680000|2021-09-14 08:38:00|110.24|110.2|110.18|110.1|110.24|110.2|110.18|110.08|2789
1631608690000|2021-09-14 08:38:10|110.16|110.08|110.14|110.08|110.16|110.08|110.1|110.04|35262
1631608700000|2021-09-14 08:38:20|110.16|110.1|110.22|110.14|110.22|110.14|110.16|110.1|0
1631608710000|2021-09-14 08:38:30|110.2|110.12|110.18|110.12|110.2|110.12|110.18|110.12|28
1631608730000|2021-09-14 08:38:50|110.2|110.14|110.22|110.14|110.22|110.14|110.2|110.14|0
1631608750000|2021-09-14 08:39:10|110.24|110.16|110.26|110.2|110.28|110.22|110.24|110.16|2364
1631608760000|2021-09-14 08:39:20||110.18||110.18||110.18||110.18|0
1631608770000|2021-09-14 08:39:30|110.28|110.2|110.22|110.16|110.3|110.22|110.2|110.14|6158
1631608790000|2021-09-14 08:39:50|110.24|110.18|110.24|110.18|110.24|110.18|110.24|110.18|0
1631608800000|2021-09-14 08:40:00|110.26|110.16|110.22|110.16|110.26|110.16|110.22|110.16|0
1631608820000|2021-09-14 08:40:20|110.2||110.2||110.2||110.2||2
1631608830000|2021-09-14 08:40:30|110.18|110.14|110.2|110.16|110.2|110.16|110.14|110.1|40481
1631608840000|2021-09-14 08:40:40|110.22|110.18|110.22|110.16|110.22|110.18|110.22|110.16|1500
1631608850000|2021-09-14 08:40:50||110.18||110.16||110.18||110.16|0
1631608860000|2021-09-14 08:41:00|||||||||4
1631608870000|2021-09-14 08:41:10|110.2||110.22||110.22||110.2||0
1631608880000|2021-09-14 08:41:20|110.2|110.12|110.16|110.1|110.2|110.12|110.16|110.1|1282
1631608900000|2021-09-14 08:41:40|110.18|110.12|110.2|110.12|110.2|110.12|110.18|110.12|0
1631608920000|2021-09-14 08:42:00|110.18|110.1|110.2|110.12|110.2|110.12|110.16|110.1|25000
1631608960000|2021-09-14 08:42:40|110.22|110.14|110.16|110.1|110.22|110.16|110.12|110.08|9832
1631608980000|2021-09-14 08:43:00|||||||||1052
1631608990000|2021-09-14 08:43:10|110.18|110.12|110.2|110.14|110.22|110.2|110.18|110.12|9606
1631609000000|2021-09-14 08:43:20|110.22|110.16|110.22|110.16|110.22|110.16|110.22|110.16|0
1631609010000|2021-09-14 08:43:30|110.2|110.14|110.22|110.16|110.22|110.16|110.2|110.14|1047
1631609040000|2021-09-14 08:44:00|110.24|110.18|110.24|110.18|110.3|110.24|110.22|110.16|10580
1631609050000|2021-09-14 08:44:10|110.26||110.26||110.26||110.26||0
1631609060000|2021-09-14 08:44:20|110.28|110.2|110.3|110.22|110.3|110.22|110.28|110.2|0
1631609080000|2021-09-14 08:44:40|110.28|110.2|110.24|110.18|110.28|110.2|110.22|110.18|4785
1631609090000|2021-09-14 08:44:50|110.22||110.24||110.26||110.22||0
1631609100000|2021-09-14 08:45:00|110.26|110.2|110.24|110.18|110.26|110.2|110.24|110.16|2000
1631609110000|2021-09-14 08:45:10|110.26||110.26||110.28||110.26||20
1631609130000|2021-09-14 08:45:30|110.24||110.24||110.26||110.24||145
1631609140000|2021-09-14 08:45:40|110.26|110.2|110.26|110.2|110.26|110.2|110.26|110.2|2075
1631609160000|2021-09-14 08:46:00|110.24|110.22|110.28|110.22|110.28|110.22|110.24|110.22|3323
1631609170000|2021-09-14 08:46:10|110.3|110.24|110.26|110.18|110.3|110.24|110.22|110.16|31834
1631609190000|2021-09-14 08:46:30|110.24|110.16|110.14|110.08|110.24|110.16|110.14|110.06|7245
1631609200000|2021-09-14 08:46:40|110.16||110.16||110.16||110.16||0
1631609210000|2021-09-14 08:46:50|||||||||276
1631609220000|2021-09-14 08:47:00||110.1||110.08||110.1||110.08|7429
1631609230000|2021-09-14 08:47:10||110.06||110.08||110.08||110.06|420
1631609240000|2021-09-14 08:47:20||110.1||110.1||110.1||110.08|0
1631609260000|2021-09-14 08:47:40|110.14|110.06|110.16|110.1|110.16|110.1|110.12|110.06|3054
1631609270000|2021-09-14 08:47:50|||||||||1000
1631609280000|2021-09-14 08:48:00|110.14|110.08|110.12|110.06|110.14|110.08|110.12|110.06|0
1631609290000|2021-09-14 08:48:10||110.04||110.04||110.04||110.04|0
1631609300000|2021-09-14 08:48:20||110.06||110.06||110.06||110.04|0
1631609310000|2021-09-14 08:48:30|110.14||110.14||110.14||110.14||0
1631609320000|2021-09-14 08:48:40|110.12||110.12||110.12||110.12||1000
1631609330000|2021-09-14 08:48:50|110.14||110.1||110.14||110.1||573
1631609340000|2021-09-14 08:49:00|110.12|110.04|110.08|110|110.12|110.04|110.06|109.98|3927
1631609350000|2021-09-14 08:49:10|110.04|110.02|110.1|110.04|110.1|110.04|110.04|110.02|145
1631609370000|2021-09-14 08:49:30|||||||||1
1631609400000|2021-09-14 08:50:00|110.12|110.06|110.12|110.08|110.16|110.08|110.12|110.04|3644
1631609420000|2021-09-14 08:50:20|110.14|110.1|110.14|110.08|110.16|110.1|110.14|110.06|504
1631609430000|2021-09-14 08:50:30|110.12|110.1|110.12|110.08|110.12|110.1|110.12|110.06|0
1631609440000|2021-09-14 08:50:40|110.16|110.1|110.2|110.16|110.22|110.16|110.16|110.1|14658
1631609460000|2021-09-14 08:51:00|||||||||4
1631609470000|2021-09-14 08:51:10|110.24|110.18|110.26|110.2|110.26|110.2|110.24|110.18|1030
1631609480000|2021-09-14 08:51:20|110.27|110.16|110.27|110.16|110.27|110.16|110.22|110.11|0
1631609500000|2021-09-14 08:51:40|110.26|110.15|110.31|110.2|110.31|110.22|110.26|110.15|244
1631609510000|2021-09-14 08:51:50|110.26|110.15|110.24|110.13|110.31|110.2|110.24|110.13|769
1631609520000|2021-09-14 08:52:00|110.29|110.18|110.29|110.18|110.29|110.18|110.29|110.18|0
1631609530000|2021-09-14 08:52:10|110.24|110.13|110.29|110.18|110.29|110.18|110.24|110.13|0
1631609540000|2021-09-14 08:52:20|110.16|110.07|110.16|110.07|110.21|110.12|110.16|110.07|916
1631609550000|2021-09-14 08:52:30|110.21|110.12|110.21|110.12|110.21|110.12|110.21|110.12|0
1631609560000|2021-09-14 08:52:40|110.16|110.07|110.11|110|110.17|110.07|110.06|109.95|3500
1631609570000|2021-09-14 08:52:50|110.05|109.94|110|109.89|110.05|109.94|110|109.89|2000
1631609580000|2021-09-14 08:53:00|109.98|109.94|110|109.89|110.05|109.94|109.98|109.87|1358
1631609590000|2021-09-14 08:53:10|110.11|110|110.06|109.93|110.11|110|110.06|109.93|13149
1631609600000|2021-09-14 08:53:20|110.11|109.98|110.1|109.99|110.15|110.04|110.06|109.93|509
1631609610000|2021-09-14 08:53:30|110.15|110.04|110.1|109.97|110.15|110.04|110.1|109.97|0
1631609620000|2021-09-14 08:53:40|110.15|110.02|110.15|110.02|110.15|110.02|110.15|110.02|0
1631609630000|2021-09-14 08:53:50|110.1|110.04|110.15|110.04|110.15|110.04|110.1|109.99|0
1631609650000|2021-09-14 08:54:10|110.1|109.99|110.15|110.04|110.15|110.04|110.1|109.99|0
1631609660000|2021-09-14 08:54:20|110.1|109.99|110.15|110.04|110.15|110.04|110.1|109.99|3212
1631609670000|2021-09-14 08:54:30|110.1|109.99|110.1|109.99|110.15|110.04|110.1|109.99|0
1631609680000|2021-09-14 08:54:40|110.15|110.04|110.1|109.99|110.15|110.04|110.1|109.99|0
1631609690000|2021-09-14 08:54:50|110.08|110.04|110.13|110.02|110.13|110.04|110.06|109.95|11609
1631609700000|2021-09-14 08:55:00|110.08|109.97|110.13|110.04|110.13|110.04|110.08|109.97|0
1631609710000|2021-09-14 08:55:10|110.08|109.99|110.1|109.99|110.15|110.04|110.08|109.97|1500
1631609720000|2021-09-14 08:55:20|110.15|110.06|110.1|109.99|110.15|110.06|110.1|109.99|0
1631609730000|2021-09-14 08:55:30|110.15|110.04|110.1|110.01|110.15|110.06|110.1|109.99|0
1631609740000|2021-09-14 08:55:40|110.13|110.02|110.13|110.02|110.13|110.02|110.08|109.97|5938
1631609750000|2021-09-14 08:55:50|110.08|109.97|110.08|109.97|110.08|109.97|110.08|109.97|0
1631609760000|2021-09-14 08:56:00|110.13|110.02|110.08|109.97|110.13|110.02|110.08|109.97|4
1631609770000|2021-09-14 08:56:10|110.13|110.02|110.15|110.06|110.15|110.06|110.06|109.97|661
1631609780000|2021-09-14 08:56:20|110.1|110.01|110.21|110.1|110.21|110.1|110.1|110.01|784
1631609790000|2021-09-14 08:56:30|110.16|110.05|110.16|110.05|110.21|110.1|110.16|110.05|0
1631609800000|2021-09-14 08:56:40|110.21|110.1|110.21|110.1|110.21|110.1|110.21|110.1|0
1631609810000|2021-09-14 08:56:50|110.16|110.05|110.13|110.04|110.17|110.06|110.08|109.99|0
1631609820000|2021-09-14 08:57:00|110.09|109.98|109.96|109.83|110.09|109.98|109.94|109.83|1539
1631609830000|2021-09-14 08:57:10|110.01|109.88|110.01|109.88|110.01|109.88|109.96|109.83|0
1631609840000|2021-09-14 08:57:20|109.96|109.83|109.92|109.79|109.97|109.84|109.92|109.79|1424
1631609850000|2021-09-14 08:57:30|109.97|109.84|109.97|109.84|109.97|109.84|109.92|109.79|0
1631609860000|2021-09-14 08:57:40|109.95|109.79|109.9|109.79|109.95|109.84|109.9|109.79|2556
1631609870000|2021-09-14 08:57:50|109.95|109.84|109.9|109.79|109.95|109.84|109.9|109.79|0
1631609880000|2021-09-14 08:58:00|109.95|109.84|109.95|109.86|109.97|109.88|109.9|109.79|300
1631609890000|2021-09-14 08:58:10|109.9|109.81|109.97|109.88|109.97|109.88|109.9|109.81|0
1631609900000|2021-09-14 08:58:20|109.94|109.85|109.94|109.85|109.99|109.9|109.94|109.85|400
1631609920000|2021-09-14 08:58:40|109.99|109.9|110.09|109.98|110.09|109.98|109.96|109.87|1487
1631609930000|2021-09-14 08:58:50|110.04|109.93|110.04|109.93|110.09|109.98|110.04|109.93|0
1631609940000|2021-09-14 08:59:00|110.09|109.98|110.09|109.98|110.09|109.98|110.04|109.93|0
1631609960000|2021-09-14 08:59:20|110.04|109.95|110.04|109.95|110.09|110|110.04|109.95|0
1631609980000|2021-09-14 08:59:40|110.09|110|110.09|110|110.09|110|110.09|110|0
1631610000000|2021-09-14 09:00:00|110.04|109.95|110.07|109.96|110.11|110.02|110.02|109.91|2656
1631610020000|2021-09-14 09:00:20|110.02|109.91|110.02|109.91|110.07|109.96|110.02|109.91|0
1631610040000|2021-09-14 09:00:40|110.07|109.96|110.06|109.93|110.11|109.98|110.06|109.93|0
1631610060000|2021-09-14 09:01:00|110.17|110.06|110.17|110.06|110.17|110.06|110.1|110.01|4
1631610070000|2021-09-14 09:01:10|110.12|110.01|110.17|110.06|110.17|110.06|110.12|110.01|0
1631610080000|2021-09-14 09:01:20|110.12|110.01|110.14|110.05|110.23|110.12|110.12|110.01|703
1631610090000|2021-09-14 09:01:30|110.1|110.03|110.08|109.97|110.15|110.03|110.08|109.97|6432
1631610100000|2021-09-14 09:01:40|110.15|110.02|110.12|109.99|110.17|110.04|110.1|109.97|0
1631610110000|2021-09-14 09:01:50|110.17|110.04|110.11|110|110.17|110.04|110.06|109.95|1376
1631610120000|2021-09-14 09:02:00|110.06|109.95|110.12|110.01|110.17|110.06|110.06|109.95|2000
1631610130000|2021-09-14 09:02:10|110.17|110.06|110.23|110.12|110.23|110.14|110.17|110.05|0
1631610140000|2021-09-14 09:02:20|110.18|110.07|110.21|110.1|110.21|110.1|110.16|110.05|0
1631610150000|2021-09-14 09:02:30|110.16|110.05|110.21|110.1|110.21|110.1|110.16|110.05|0
1631610160000|2021-09-14 09:02:40|110.16|110.05|110.21|110.1|110.21|110.1|110.16|110.05|0
1631610170000|2021-09-14 09:02:50|110.16|110.05|110.16|110.07|110.23|110.12|110.16|110.05|0
1631610180000|2021-09-14 09:03:00|110.21|110.12|110.16|110.07|110.21|110.12|110.16|110.07|0
1631610190000|2021-09-14 09:03:10|110.12|110.01|110.19|110.06|110.19|110.08|110.12|110.01|874
1631610200000|2021-09-14 09:03:20|110.14|110.01|110.14|110.01|110.19|110.06|110.14|110.01|0
1631610210000|2021-09-14 09:03:30|110.19|110.06|110.19|110.06|110.19|110.06|110.14|110.01|0
1631610230000|2021-09-14 09:03:50|110.14|110.01|110.14|110.01|110.19|110.08|110.14|110.01|0
1631610240000|2021-09-14 09:04:00|110.19|110.06|110.1|109.97|110.19|110.06|110.08|109.97|1128
1631610250000|2021-09-14 09:04:10|110.15|110.02|110.1|109.97|110.15|110.02|110.1|109.97|0
1631610260000|2021-09-14 09:04:20|110.11|110.02|110.08|109.97|110.13|110.02|110.08|109.97|0
1631610270000|2021-09-14 09:04:30|110.13|110.02|110.13|110.02|110.13|110.02|110.08|109.97|0
1631610280000|2021-09-14 09:04:40|110.06|109.97|110.07|109.96|110.11|110.02|110.02|109.91|17760
1631610290000|2021-09-14 09:04:50|110.02|109.91|110.02|109.91|110.07|109.96|110.02|109.91|0
1631610300000|2021-09-14 09:05:00|110.07|109.96|110.02|109.91|110.07|109.96|110.02|109.91|0
1631610310000|2021-09-14 09:05:10|110.07|109.96|110.02|109.91|110.07|109.96|110.02|109.91|0
1631610320000|2021-09-14 09:05:20|110.07|109.96|110.02|109.91|110.07|109.96|110.02|109.91|0
1631610330000|2021-09-14 09:05:30|110.07|109.96|110.07|109.96|110.07|109.96|110.02|109.91|0
1631610340000|2021-09-14 09:05:40|110.02|109.91|110.02|109.91|110.07|109.96|110.02|109.91|0
1631610350000|2021-09-14 09:05:50|110.07|109.96|110.02|109.91|110.07|109.96|110.02|109.91|0
1631610360000|2021-09-14 09:06:00|110.07|109.96|110.02|109.91|110.07|109.96|110.02|109.91|4
1631610370000|2021-09-14 09:06:10|110.07|109.96|110.07|109.96|110.07|109.96|110.02|109.91|1007
1631610410000|2021-09-14 09:06:50|110.04|109.98|110.06|110|110.06|110.02|110.04|109.98|2242
1631610420000|2021-09-14 09:07:00|110.04|109.98|110.04|109.98|110.04|110|110.04|109.98|19
1631610430000|2021-09-14 09:07:10|110.02|109.96|109.98|109.92|110.02|109.96|109.96|109.9|23630
1631610460000|2021-09-14 09:07:40|||||||||356
1631610470000|2021-09-14 09:07:50|110|109.94|110|109.94|110|109.94|110|109.94|0
1631610480000|2021-09-14 09:08:00|109.98|109.92|110|109.94|110|109.94|109.98|109.92|0
1631610490000|2021-09-14 09:08:10|110.02|109.96|110.06|110|110.06|110|110.02|109.96|0
1631610500000|2021-09-14 09:08:20|110.04|109.98|110.06|110|110.06|110|110.04|109.96|0
1631610520000|2021-09-14 09:08:40|110.04||110.04||110.04||110.04||0
1631610530000|2021-09-14 09:08:50|110.06||110.06||110.06||110.04||0
1631610540000|2021-09-14 09:09:00||110.02||110.02||110.02||110.02|0
1631610550000|2021-09-14 09:09:10|110.08|110.04|110.08|110.06|110.1|110.06|110.08|110.04|287
1631610560000|2021-09-14 09:09:20||110.04||110.06||110.06||110.04|0
1631610570000|2021-09-14 09:09:30|110.12|110.08|110.18|110.12|110.18|110.12|110.12|110.08|24508
1631610580000|2021-09-14 09:09:40|110.16|110.1|110.16|110.1|110.18|110.12|110.16|110.1|0
1631610590000|2021-09-14 09:09:50|110.14|110.08|110.16|110.1|110.16|110.1|110.14|110.08|1883
1631610600000|2021-09-14 09:10:00|110.18|110.12|110.18|110.12|110.18|110.16|110.18|110.12|11
1631610610000|2021-09-14 09:10:10|110.16|110.1|110.18|110.12|110.18|110.12|110.14|110.1|879
1631610620000|2021-09-14 09:10:20|110.16|110.1|110.18|110.12|110.18|110.12|110.16|110.1|0
1631610630000|2021-09-14 09:10:30|110.16|110.1|110.16|110.1|110.16|110.1|110.1|110.08|2125
1631610650000|2021-09-14 09:10:50|110.18|110.12|110.18|110.12|110.18|110.12|110.18|110.12|0
1631610660000|2021-09-14 09:11:00||110.14||110.12||110.14||110.12|4
1631610690000|2021-09-14 09:11:30|110.16||110.18||110.18||110.16||0
1631610700000|2021-09-14 09:11:40|110.2|110.14|110.22|110.18|110.24|110.18|110.2|110.14|4815
1631610720000|2021-09-14 09:12:00|110.2|110.16|110.16|110.1|110.2|110.16|110.14|110.1|187234
1631610760000|2021-09-14 09:12:40|110.14|110.08|110.14|110.08|110.14|110.1|110.12|110.08|4301
1631610770000|2021-09-14 09:12:50|||||||||5
1631610810000|2021-09-14 09:13:30|110.16|110.1|110.18|110.14|110.18|110.16|110.16|110.1|12116
1631610820000|2021-09-14 09:13:40|110.16|110.12|110.18|110.1|110.18|110.12|110.16|110.1|0
1631610830000|2021-09-14 09:13:50|110.2|110.12|110.22|110.16|110.22|110.16|110.18|110.12|2879
1631610850000|2021-09-14 09:14:10|110.2||110.22||110.22||110.2||0
1631610880000|2021-09-14 09:14:40|110.24|110.18|110.26|110.2|110.26|110.2|110.24|110.16|815
1631610890000|2021-09-14 09:14:50|110.28|110.22|110.32|110.26|110.32|110.26|110.28|110.22|657
1631610900000|2021-09-14 09:15:00||110.28||110.28||110.28||110.28|0
1631610930000|2021-09-14 09:15:30|110.34|110.3|110.32|110.3|110.36|110.3|110.32|110.28|2874
1631610940000|2021-09-14 09:15:40|110.3|110.28|110.26|110.2|110.3|110.28|110.26|110.2|1699
1631610950000|2021-09-14 09:15:50|110.24|110.18|110.22|110.16|110.24|110.18|110.22|110.16|0
1631610960000|2021-09-14 09:16:00|110.24|110.18|110.32|110.26|110.32|110.26|110.24|110.18|2000
1631610970000|2021-09-14 09:16:10|110.34|110.28|110.3|110.24|110.34|110.3|110.28|110.22|3645
1631610980000|2021-09-14 09:16:20|||||||||2
1631611010000|2021-09-14 09:16:50|110.32|110.26|110.32|110.26|110.32|110.28|110.3|110.26|2086
1631611020000|2021-09-14 09:17:00|110.3|110.24|110.32|110.26|110.32|110.26|110.3|110.24|0
1631611060000|2021-09-14 09:17:40|110.34|110.28|110.4|110.34|110.42|110.34|110.34|110.28|1177
1631611070000|2021-09-14 09:17:50|110.38|110.32|110.36|110.28|110.4|110.32|110.36|110.28|3978
1631611080000|2021-09-14 09:18:00|110.34|110.26|110.28|110.22|110.34|110.26|110.28|110.22|0
1631611130000|2021-09-14 09:18:50||110.24||110.22||110.24||110.22|0
1631611140000|2021-09-14 09:19:00||110.24||110.24||110.24||110.24|0
1631611150000|2021-09-14 09:19:10|||||||||1000
1631611160000|2021-09-14 09:19:20|110.26|110.22|110.28|110.22|110.3|110.22|110.24|110.2|1735
1631611190000|2021-09-14 09:19:50|||||||||14300
1631611250000|2021-09-14 09:20:50|110.3|110.24|110.3|110.24|110.3|110.24|110.3|110.24|2
1631611260000|2021-09-14 09:21:00|110.32|110.26|110.28|110.24|110.34|110.28|110.26|110.22|6622
1631611270000|2021-09-14 09:21:10|110.3|110.26|110.36|110.3|110.36|110.3|110.3|110.26|1755
1631611290000|2021-09-14 09:21:30|||||||||466
1631611330000|2021-09-14 09:22:10|110.34|110.28|110.3|110.26|110.34|110.28|110.3|110.26|3705
1631611340000|2021-09-14 09:22:20|110.28|110.24|110.28|110.24|110.28|110.26|110.28|110.24|6187
1631611360000|2021-09-14 09:22:40|||||||||5217
1631611370000|2021-09-14 09:22:50|110.26|110.22|110.28|110.22|110.28|110.22|110.24|110.18|31
1631611380000|2021-09-14 09:23:00|110.3||110.3||110.3||110.3||0
1631611390000|2021-09-14 09:23:10|110.32|110.24|110.36|110.28|110.36|110.28|110.32|110.24|1545
1631611410000|2021-09-14 09:23:30|110.34|110.3|110.34|110.26|110.34|110.3|110.34|110.26|0
1631611420000|2021-09-14 09:23:40|110.36|110.28|110.36|110.28|110.36|110.3|110.36|110.28|0
1631611440000|2021-09-14 09:24:00||110.26||110.26||110.26||110.26|1982
1631611450000|2021-09-14 09:24:10|110.34|110.28|110.32|110.28|110.34|110.28|110.32|110.28|0
1631611460000|2021-09-14 09:24:20||110.26||110.26||110.26||110.26|0
1631611470000|2021-09-14 09:24:30|110.34|110.28|110.44|110.36|110.46|110.38|110.34|110.28|21807
1631611490000|2021-09-14 09:24:50|110.42|110.34|110.4|110.34|110.42|110.34|110.4|110.34|0
1631611500000|2021-09-14 09:25:00|110.42|110.36|110.4|110.34|110.42|110.36|110.4|110.34|0
1631611530000|2021-09-14 09:25:30|||||||||260
1631611540000|2021-09-14 09:25:40|110.42|110.36|110.44|110.36|110.46|110.4|110.42|110.36|5950
1631611580000|2021-09-14 09:26:20||110.38||110.38||110.38||110.38|0
1631611590000|2021-09-14 09:26:30|110.42|110.36|110.36|110.28|110.42|110.36|110.36|110.28|7012
1631611600000|2021-09-14 09:26:40|110.38|110.3|110.36|110.32|110.4|110.32|110.36|110.3|0
1631611620000|2021-09-14 09:27:00|110.34|110.3|110.36|110.3|110.36|110.3|110.32|110.28|25
1631611630000|2021-09-14 09:27:10|110.4|110.32|110.4|110.32|110.4|110.34|110.4|110.32|26
1631611650000|2021-09-14 09:27:30||110.34||110.34||110.34||110.34|0
1631611670000|2021-09-14 09:27:50|110.38||110.38||110.38||110.36||5
1631611700000|2021-09-14 09:28:20|110.36|110.32|110.36|110.3|110.36|110.32|110.36|110.3|1122
1631611710000|2021-09-14 09:28:30|110.38|110.32|110.4|110.34|110.4|110.34|110.38|110.32|0
1631611720000|2021-09-14 09:28:40|110.42|110.36|110.44|110.36|110.44|110.36|110.42|110.36|0
1631611760000|2021-09-14 09:29:20|110.42||110.44||110.44||110.42||7
1631611770000|2021-09-14 09:29:30|110.4||110.4||110.4||110.4||0
1631611790000|2021-09-14 09:29:50||110.38||110.38||110.38||110.38|450
1631611800000|2021-09-14 09:30:00||110.36||110.32||110.36||110.32|3606
1631611810000|2021-09-14 09:30:10||110.34||110.36||110.36||110.34|0
1631611850000|2021-09-14 09:30:50||110.34||110.34||110.34||110.34|0
1631611860000|2021-09-14 09:31:00|110.38||110.38||110.38||110.38||891
1631611870000|2021-09-14 09:31:10|110.36|110.32|110.38|110.34|110.38|110.34|110.36|110.32|11313
1631611900000|2021-09-14 09:31:40|110.36|110.32|110.36|110.32|110.36|110.32|110.36|110.3|13061
1631611910000|2021-09-14 09:31:50||110.34||110.32||110.34||110.32|0
1631611970000|2021-09-14 09:32:50|110.34|110.3|110.34|110.3|110.34|110.3|110.34|110.3|1247
1631611980000|2021-09-14 09:33:00|110.32|110.28|110.32|110.28|110.32|110.3|110.3|110.28|2000
1631612040000|2021-09-14 09:34:00|||||||||533
1631612050000|2021-09-14 09:34:10|110.3|110.26|110.32|110.28|110.32|110.28|110.28|110.26|7257
1631612060000|2021-09-14 09:34:20|||||||||395
1631612080000|2021-09-14 09:34:40|110.34|110.3|110.34|110.3|110.34|110.32|110.34|110.28|2997
1631612090000|2021-09-14 09:34:50|||||||||780
1631612110000|2021-09-14 09:35:10|110.32|110.28|110.32|110.28|110.34|110.28|110.32|110.28|1161
1631612150000|2021-09-14 09:35:50|110.3|110.26|110.3|110.26|110.32|110.26|110.3|110.24|0
1631612160000|2021-09-14 09:36:00||110.24||110.24||110.24||110.24|0
1631612170000|2021-09-14 09:36:10|110.28||110.28||110.28||110.28||0
1631612190000|2021-09-14 09:36:30|110.26|110.22|110.28|110.24|110.28|110.24|110.24|110.22|1938
1631612220000|2021-09-14 09:37:00||110.26||110.26||110.26||110.26|0
1631612230000|2021-09-14 09:37:10|110.3|110.28|110.34|110.3|110.34|110.3|110.3|110.28|1444
1631612240000|2021-09-14 09:37:20|110.32|110.28|110.32|110.28|110.32|110.28|110.32|110.28|1298
1631612260000|2021-09-14 09:37:40||110.3||110.3||110.3||110.3|0
1631612270000|2021-09-14 09:37:50|110.34|110.28|110.32|110.26|110.34|110.28|110.3|110.26|38
1631612320000|2021-09-14 09:38:40|110.3|110.28|110.32|110.28|110.32|110.28|110.26|110.22|8437
1631612330000|2021-09-14 09:38:50|110.3||110.34||110.34||110.3||2190
1631612340000|2021-09-14 09:39:00|110.32|110.26|110.3|110.24|110.32|110.26|110.3|110.24|610
1631612350000|2021-09-14 09:39:10|110.32|110.26|110.3|110.26|110.32|110.26|110.3|110.26|5
1631612360000|2021-09-14 09:39:20|110.32||110.32||110.32||110.32||0
1631612370000|2021-09-14 09:39:30|110.34|110.28|110.34|110.28|110.34|110.28|110.34|110.28|0
1631612380000|2021-09-14 09:39:40|110.32||110.32||110.34||110.32||0
1631612390000|2021-09-14 09:39:50|110.3|110.26|110.32|110.26|110.32|110.28|110.3|110.26|2165
1631612420000|2021-09-14 09:40:20|110.3|110.24|110.3|110.24|110.3|110.24|110.3|110.24|0
1631612440000|2021-09-14 09:40:40|110.28|110.26|110.3|110.24|110.3|110.26|110.28|110.24|0
1631612450000|2021-09-14 09:40:50|110.28|110.22|110.3|110.24|110.3|110.24|110.28|110.22|0
1631612470000|2021-09-14 09:41:10||110.26||110.26||110.26||110.26|0
1631612480000|2021-09-14 09:41:20|110.32|110.28|110.3|110.26|110.34|110.3|110.3|110.26|5019
1631612520000|2021-09-14 09:42:00|||||||||631
1631612560000|2021-09-14 09:42:40||110.28||110.28||110.28||110.28|0
1631612570000|2021-09-14 09:42:50|110.32|110.3|110.38|110.32|110.38|110.32|110.32|110.26|20443
1631612580000|2021-09-14 09:43:00|110.4||110.38||110.4||110.38||0
1631612610000|2021-09-14 09:43:30|110.4|110.34|110.42|110.36|110.46|110.4|110.4|110.34|2272
1631612620000|2021-09-14 09:43:40|110.4|110.34|110.4|110.34|110.4|110.34|110.36|110.34|2249
1631612690000|2021-09-14 09:44:50|||||||||667
1631612710000|2021-09-14 09:45:10|110.38|110.38|110.38|110.36|110.4|110.38|110.38|110.34|425
1631612730000|2021-09-14 09:45:30|||||||||3000
1631612750000|2021-09-14 09:45:50|110.4|110.38|110.44|110.38|110.46|110.42|110.4|110.38|4080
1631612770000|2021-09-14 09:46:10|110.46|110.4|110.38|110.36|110.46|110.42|110.38|110.36|13471
1631612780000|2021-09-14 09:46:20|110.42|110.38|110.44|110.38|110.44|110.38|110.42|110.38|10
1631612790000|2021-09-14 09:46:30|110.42||110.42||110.42||110.42||0
1631612810000|2021-09-14 09:46:50|110.4|110.36|110.42|110.38|110.42|110.38|110.38|110.32|6323
1631612820000|2021-09-14 09:47:00|110.4||110.4||110.4||110.4||0
1631612830000|2021-09-14 09:47:10|110.38|110.36|110.36|110.34|110.38|110.36|110.36|110.34|1665
1631612840000|2021-09-14 09:47:20||110.32||110.32||110.32||110.32|4615
1631612870000|2021-09-14 09:47:50|110.34|110.3|110.3|110.24|110.34|110.3|110.3|110.24|1114
1631612880000|2021-09-14 09:48:00|110.28|110.22|110.28|110.22|110.28|110.22|110.26|110.2|0
1631612910000|2021-09-14 09:48:30|110.26||110.28||110.28||110.26||62
1631612920000|2021-09-14 09:48:40|110.26|110.24|110.28|110.26|110.3|110.28|110.26|110.24|2733
1631612930000|2021-09-14 09:48:50|110.3||110.3||110.3||110.3||17
1631612950000|2021-09-14 09:49:10|110.32|110.28|110.3|110.26|110.32|110.3|110.3|110.26|1839
1631612980000|2021-09-14 09:49:40|110.32|110.28|110.32|110.28|110.32|110.28|110.32|110.28|1000
1631612990000|2021-09-14 09:49:50|||||||||1817
1631613010000|2021-09-14 09:50:10|110.34|110.3|110.34|110.28|110.36|110.3|110.34|110.28|2753
1631613090000|2021-09-14 09:51:30|||||||||200
1631613110000|2021-09-14 09:51:50|110.32|110.3|110.32|110.28|110.36|110.32|110.32|110.28|3322
1631613120000|2021-09-14 09:52:00|110.34||110.34||110.34||110.34||0
1631613130000|2021-09-14 09:52:10|110.32|110.26|110.3|110.26|110.32|110.26|110.28|110.26|1501
1631613150000|2021-09-14 09:52:30|110.32|110.28|110.32|110.28|110.32|110.28|110.32|110.28|0
1631613170000|2021-09-14 09:52:50|||||||||5
1631613200000|2021-09-14 09:53:20|110.3||110.32||110.32||110.3||325
1631613230000|2021-09-14 09:53:50|110.3|110.26|110.3|110.26|110.32|110.28|110.28|110.26|3798
1631613240000|2021-09-14 09:54:00|110.28||110.3||110.3||110.28||0
1631613260000|2021-09-14 09:54:20|110.28|110.24|110.28|110.24|110.28|110.24|110.26|110.24|1995
1631613270000|2021-09-14 09:54:30|110.26|110.22|110.22|110.16|110.26|110.22|110.22|110.16|13464
1631613280000|2021-09-14 09:54:40|110.2|110.14|110.2|110.14|110.2|110.14|110.2|110.14|0
1631613300000|2021-09-14 09:55:00|110.18|110.12|110.12|110.08|110.18|110.12|110.12|110.06|377
1631613310000|2021-09-14 09:55:10||110.1||110.1||110.1||110.1|457
1631613320000|2021-09-14 09:55:20|110.14|110.12|110.18|110.12|110.18|110.14|110.14|110.12|3187
1631613350000|2021-09-14 09:55:50|110.2|110.14|110.2|110.14|110.2|110.16|110.18|110.14|9
1631613360000|2021-09-14 09:56:00|110.18|110.16|110.18|110.12|110.18|110.16|110.18|110.12|2000
1631613400000|2021-09-14 09:56:40|||||||||49
1631613410000|2021-09-14 09:56:50|110.16||110.16||110.16||110.16||0
1631613440000|2021-09-14 09:57:20|110.14|110.1|110.14|110.1|110.14|110.1|110.14|110.1|10688
1631613470000|2021-09-14 09:57:50|||||||||5
1631613480000|2021-09-14 09:58:00|110.16|110.12|110.16|110.12|110.16|110.12|110.16|110.12|931
1631613550000|2021-09-14 09:59:10|110.18|110.14|110.2|110.18|110.2|110.18|110.18|110.14|3089
1631613560000|2021-09-14 09:59:20|110.22|110.2|110.26|110.22|110.26|110.22|110.22|110.2|3750
1631613570000|2021-09-14 09:59:30|110.24||110.24||110.24||110.24||0
1631613600000|2021-09-14 10:00:00|110.22|110.18|110.18|110.12|110.22|110.18|110.18|110.12|1134
1631613610000|2021-09-14 10:00:10|110.2|110.16|110.26|110.22|110.28|110.24|110.2|110.16|4326
1631613620000|2021-09-14 10:00:20|110.28|110.24|110.28|110.24|110.3|110.24|110.28|110.22|0
1631613630000|2021-09-14 10:00:30||110.22||110.22||110.22||110.22|0
1631613640000|2021-09-14 10:00:40|110.26|110.24|110.24|110.18|110.26|110.24|110.24|110.18|550
1631613650000|2021-09-14 10:00:50|110.22|110.14|110.18|110.12|110.22|110.14|110.18|110.12|1437
1631613690000|2021-09-14 10:01:30|110.2|110.14|110.24|110.2|110.24|110.2|110.2|110.14|11141
1631613700000|2021-09-14 10:01:40|110.22|110.18|110.2|110.16|110.22|110.18|110.2|110.16|6671
1631613770000|2021-09-14 10:02:50|||||||||5
1631613810000|2021-09-14 10:03:30|110.18|110.14|110.16|110.12|110.18|110.14|110.16|110.12|6968
1631613820000|2021-09-14 10:03:40|110.18|110.14|110.16|110.14|110.2|110.16|110.16|110.14|636
1631613830000|2021-09-14 10:03:50||110.12||110.12||110.12||110.12|0
1631613850000|2021-09-14 10:04:10||110.14||110.12||110.14||110.12|0
1631613870000|2021-09-14 10:04:30|||||||||7226
1631613910000|2021-09-14 10:05:10|110.18|110.14|110.16|110.12|110.18|110.14|110.16|110.12|9562
1631613930000|2021-09-14 10:05:30|||||||||263
1631613940000|2021-09-14 10:05:40|110.18|110.14|110.18|110.14|110.2|110.16|110.18|110.14|856
1631613960000|2021-09-14 10:06:00|110.16|110.12|110.12|110.08|110.16|110.12|110.1|110.06|22581
1631613970000|2021-09-14 10:06:10|110.1|110.06|110.12|110.08|110.12|110.08|110.08|110.02|8674
1631614000000|2021-09-14 10:06:40|110.1|110.06|110.1|110.06|110.1|110.08|110.08|110.06|11516
1631614050000|2021-09-14 10:07:30|110.08|110.04|110.06|110.04|110.08|110.04|110.06|110.04|9666
1631614060000|2021-09-14 10:07:40|110.08|110.06|110.02|110|110.1|110.06|110.02|110|33300
1631614070000|2021-09-14 10:07:50|110.04|110.02|110.04|110.02|110.04|110.02|110.04|110.02|9971
1631614080000|2021-09-14 10:08:00|110.02|110|110.02|109.98|110.02|110|110|109.94|13296
1631614090000|2021-09-14 10:08:10|||||||||3608
1631614100000|2021-09-14 10:08:20||110||109.98||110||109.98|0
1631614110000|2021-09-14 10:08:30||110||110||110||110|0
1631614120000|2021-09-14 10:08:40|110|109.98|110|109.96|110|109.98|109.96|109.94|17289
1631614160000|2021-09-14 10:09:20|110.02|109.98|109.92|109.9|110.02|110|109.92|109.9|21832
1631614170000|2021-09-14 10:09:30|109.94|109.92|109.98|109.92|109.98|109.92|109.94|109.92|6313
1631614180000|2021-09-14 10:09:40|109.96|109.9|109.96|109.92|109.96|109.92|109.92|109.9|9250
1631614200000|2021-09-14 10:10:00|109.98|109.94|109.94|109.9|109.98|109.96|109.94|109.9|2366
1631614210000|2021-09-14 10:10:10|109.96|109.92|109.96|109.92|109.96|109.92|109.96|109.92|1008
1631614220000|2021-09-14 10:10:20|109.98|109.94|109.96|109.92|109.98|109.94|109.96|109.92|1871
1631614230000|2021-09-14 10:10:30|109.98|109.94|109.96|109.92|109.98|109.94|109.96|109.92|1021
1631614240000|2021-09-14 10:10:40|109.98|109.94|109.98|109.94|109.98|109.96|109.96|109.94|3725
1631614260000|2021-09-14 10:11:00||109.96||109.94||109.96||109.94|597
1631614270000|2021-09-14 10:11:10|110|109.96|110.04|110|110.04|110.02|110|109.96|6024
1631614350000|2021-09-14 10:12:30|110.02||110.02||110.02||110.02||0
1631614370000|2021-09-14 10:12:50|||||||||6818
1631614380000|2021-09-14 10:13:00|||||||||2961
1631614390000|2021-09-14 10:13:10|110.04|110.02|110.04|110.02|110.06|110.04|110.04|110.02|1802
1631614440000|2021-09-14 10:14:00|110.02|110|110.04|110|110.04|110|110|109.96|10800
1631614460000|2021-09-14 10:14:20||110.02||110.02||110.02||110.02|0
1631614470000|2021-09-14 10:14:30|110.02|110|110.02|109.96|110.02|110|110.02|109.96|6799
1631614510000|2021-09-14 10:15:10|110.04|109.98|110.06|110.02|110.06|110.02|110.02|109.98|9361
1631614520000|2021-09-14 10:15:20|110.08||110.08||110.08||110.08||0
1631614530000|2021-09-14 10:15:30|110.1|110.04|110.1|110.04|110.1|110.04|110.1|110.04|0
1631614540000|2021-09-14 10:15:40|110.12|110.06|110.12|110.08|110.12|110.08|110.12|110.06|1281
1631614550000|2021-09-14 10:15:50|110.1|110.06|110.1|110.04|110.1|110.06|110.1|110.04|9734
1631614570000|2021-09-14 10:16:10|110.08||110.08||110.08||110.08||0
1631614590000|2021-09-14 10:16:30|110.06|110.02|110.04|110|110.06|110.02|110.02|109.98|7298
1631614600000|2021-09-14 10:16:40|110.06|110.02|110.06|110|110.1|110.04|110.06|110|1331
1631614610000|2021-09-14 10:16:50|110.04|109.98|109.96|109.9|110.04|109.98|109.94|109.9|7681
1631614620000|2021-09-14 10:17:00|109.94|109.92|109.96|109.9|109.96|109.92|109.94|109.9|100
1631614630000|2021-09-14 10:17:10||109.92||109.92||109.92||109.9|3692
1631614650000|2021-09-14 10:17:30|109.94|109.9|109.94|109.9|109.94|109.9|109.94|109.9|0
1631614660000|2021-09-14 10:17:40|||||||||848
1631614670000|2021-09-14 10:17:50|109.96|109.92|109.96|109.94|109.98|109.94|109.96|109.9|2000
1631614680000|2021-09-14 10:18:00|109.94|109.9|109.94|109.9|109.94|109.9|109.94|109.9|10
1631614690000|2021-09-14 10:18:10|109.96|109.92|109.96|109.92|109.98|109.92|109.96|109.92|0
1631614700000|2021-09-14 10:18:20|||||||||10000
1631614720000|2021-09-14 10:18:40||109.9||109.9||109.9||109.9|210
1631614740000|2021-09-14 10:19:00|109.98|109.92|110|109.96|110.02|109.96|109.98|109.92|12733
1631614770000|2021-09-14 10:19:30|109.98|109.94|109.98|109.92|110|109.94|109.96|109.9|931
1631614780000|2021-09-14 10:19:40|110||110||110||110||600
1631614820000|2021-09-14 10:20:20|110.02|109.94|110.04|110|110.08|110|110.02|109.94|12371
1631614850000|2021-09-14 10:20:50|110.08|110.02|110.08|110.04|110.08|110.04|110.08|110.02|4559
1631614860000|2021-09-14 10:21:00|110.1|110.02|110.08|110.02|110.12|110.02|110.08|110.02|18202
1631614870000|2021-09-14 10:21:10|110.06|110|110.06|110.02|110.06|110.02|110.04|110|0
1631614890000|2021-09-14 10:21:30|110.04|110|110.04|110|110.04|110|110.02|109.98|5246
1631614910000|2021-09-14 10:21:50|110.02|109.98|110.02|109.98|110.02|109.98|110|109.96|0
1631614930000|2021-09-14 10:22:10|110||110.02||110.02||110||0
1631614940000|2021-09-14 10:22:20|110|110|110|109.94|110.02|110|109.96|109.92|16342
1631614950000|2021-09-14 10:22:30||109.96||109.94||109.96||109.94|0
1631614970000|2021-09-14 10:22:50|109.98|109.96|110.02|109.96|110.02|109.96|109.96|109.94|5
1631614980000|2021-09-14 10:23:00|110||110||110||110||27
1631615000000|2021-09-14 10:23:20|||||||||18120
1631615010000|2021-09-14 10:23:30|109.98|109.94|109.96|109.92|109.98|109.94|109.96|109.92|1577
1631615030000|2021-09-14 10:23:50|110|109.94|110.02|109.96|110.04|109.96|109.98|109.94|12150
1631615060000|2021-09-14 10:24:20|110.04|109.98|110.04|110|110.04|110.02|110.04|109.98|0
1631615090000|2021-09-14 10:24:50|||||||||509
1631615100000|2021-09-14 10:25:00|110.06|110.02|110.08|110.06|110.1|110.06|110.06|110.02|935
1631615110000|2021-09-14 10:25:10||110.04||110.04||110.06||110.04|0
1631615120000|2021-09-14 10:25:20|||||||||200
1631615140000|2021-09-14 10:25:40|110.1|110.06|110.1|110.06|110.14|110.08|110.1|110.06|1016
1631615150000|2021-09-14 10:25:50|110.12|110.08|110.14|110.08|110.14|110.08|110.12|110.08|7
1631615160000|2021-09-14 10:26:00|110.12||110.12||110.12||110.12||0
1631615200000|2021-09-14 10:26:40|110.1|110.06|110.04|110|110.1|110.06|110.04|110|14704
1631615210000|2021-09-14 10:26:50|||||||||22531
1631615220000|2021-09-14 10:27:00|110.06|110.02|110.08|110.02|110.08|110.02|110.06|110.02|1779
1631615230000|2021-09-14 10:27:10|110.1|110.04|110.12|110.08|110.12|110.08|110.08|110.04|2548
1631615240000|2021-09-14 10:27:20|110.14|110.1|110.16|110.08|110.16|110.1|110.14|110.08|0
1631615250000|2021-09-14 10:27:30|110.14||110.12||110.14||110.12||269
1631615270000|2021-09-14 10:27:50|110.14||110.14||110.14||110.14||305
1631615280000|2021-09-14 10:28:00|110.12||110.12||110.12||110.12||0
1631615310000|2021-09-14 10:28:30|||||||||846
1631615320000|2021-09-14 10:28:40|110.1|110.06|110.12|110.06|110.12|110.06|110.08|110.04|3225
1631615350000|2021-09-14 10:29:10|||||||||2000
1631615380000|2021-09-14 10:29:40|110.14|110.08|110.1|110.06|110.14|110.1|110.1|110.04|7930
1631615390000|2021-09-14 10:29:50|110.12|110.08|110.14|110.12|110.14|110.12|110.12|110.08|592
1631615400000|2021-09-14 10:30:00|110.12|110.1|110.16|110.1|110.16|110.12|110.12|110.1|2912
1631615410000|2021-09-14 10:30:10||110.12||110.12||110.12||110.12|0
1631615430000|2021-09-14 10:30:30|||||||||20037
1631615440000|2021-09-14 10:30:40|110.14|110.1|110.1|110.06|110.14|110.1|110.1|110.04|4705
1631615450000|2021-09-14 10:30:50||110.04||110.04||110.06||110.04|0
1631615470000|2021-09-14 10:31:10|||||||||24726
1631615490000|2021-09-14 10:31:30||110.06||110.04||110.06||110.04|0
1631615510000|2021-09-14 10:31:50|110.08||110.1||110.1||110.08||31751
1631615520000|2021-09-14 10:32:00||110.06||110.06||110.06||110.06|1460
1631615530000|2021-09-14 10:32:10|110.12|110.08|110.12|110.08|110.12|110.1|110.12|110.08|2000
1631615550000|2021-09-14 10:32:30|||||||||793
1631615560000|2021-09-14 10:32:40|||||||||10
1631615570000|2021-09-14 10:32:50||110.06||110.06||110.06||110.06|95
1631615590000|2021-09-14 10:33:10|110.1||110.12||110.12||110.1||0
1631615600000|2021-09-14 10:33:20|||||||||8821
1631615620000|2021-09-14 10:33:40|||||||||6315
1631615680000|2021-09-14 10:34:40|110.1|110.04|110.04|110|110.12|110.04|110.04|110|18574
1631615720000|2021-09-14 10:35:20|110.06||110.04||110.06||110.04||0
1631615740000|2021-09-14 10:35:40|110.06|110.02|110.06|110.02|110.06|110.02|110.06|110.02|0
1631615850000|2021-09-14 10:37:30|||||||||49722
1631615870000|2021-09-14 10:37:50|110.04|110|110.04|110|110.04|110|110|109.96|30064
1631615880000|2021-09-14 10:38:00|110.02|109.96|110.06|110|110.06|110|110.02|109.96|2423
1631615890000|2021-09-14 10:38:10|110.04|109.98|110|109.98|110.04|109.98|110|109.96|4956
1631615900000|2021-09-14 10:38:20|109.98|109.96|109.98|109.92|109.98|109.96|109.98|109.92|1931
1631615920000|2021-09-14 10:38:40|109.96|109.94|109.96|109.92|109.96|109.96|109.96|109.92|8399
1631615930000|2021-09-14 10:38:50|109.94|109.9|109.94|109.9|109.96|109.9|109.92|109.9|1631
1631615950000|2021-09-14 10:39:10|||||||||1840
1631615970000|2021-09-14 10:39:30|109.96|109.92|109.94|109.9|109.96|109.92|109.94|109.9|1537
1631615980000|2021-09-14 10:39:40|109.92|109.88|109.92|109.88|109.92|109.88|109.92|109.88|2334
1631616000000|2021-09-14 10:40:00|109.9|109.86|109.88|109.84|109.9|109.86|109.86|109.8|1170
1631616010000|2021-09-14 10:40:10|109.86|109.82|109.84|109.78|109.86|109.82|109.84|109.78|2242
1631616020000|2021-09-14 10:40:20|109.82|109.76|109.8|109.76|109.82|109.76|109.8|109.76|1
1631616030000|2021-09-14 10:40:30|||||||||211
1631616050000|2021-09-14 10:40:50|||||||||341
1631616060000|2021-09-14 10:41:00|109.82|109.78|109.8|109.76|109.84|109.8|109.78|109.76|14830
1631616090000|2021-09-14 10:41:30|109.82|109.78|109.8|109.78|109.82|109.8|109.8|109.78|1858
1631616130000|2021-09-14 10:42:10|||||||||5319
1631616150000|2021-09-14 10:42:30|||||||||3171
1631616160000|2021-09-14 10:42:40|||||||||30273
1631616170000|2021-09-14 10:42:50||109.76||109.78||109.78||109.76|8719
1631616180000|2021-09-14 10:43:00|109.82|109.8|109.84|109.82|109.84|109.82|109.82|109.8|11738
1631616190000|2021-09-14 10:43:10|109.82|109.8|109.84|109.8|109.84|109.8|109.82|109.8|15549
1631616210000|2021-09-14 10:43:30|||||||||4519
1631616250000|2021-09-14 10:44:10||109.82||109.82||109.82||109.82|11688
1631616260000|2021-09-14 10:44:20|109.88|109.84|109.84|109.78|109.92|109.9|109.84|109.78|14000
1631616270000|2021-09-14 10:44:30|||||||||4507
1631616290000|2021-09-14 10:44:50|||||||||1017
1631616320000|2021-09-14 10:45:20|109.82|109.76|109.8|109.74|109.82|109.76|109.8|109.74|3515
1631616410000|2021-09-14 10:46:50|109.78||109.78||109.78||109.78||10450
1631616420000|2021-09-14 10:47:00|109.76|109.72|109.74|109.7|109.76|109.74|109.74|109.7|5194
1631616450000|2021-09-14 10:47:30|||||||||9056
1631616460000|2021-09-14 10:47:40|109.76|109.72|109.76|109.72|109.76|109.74|109.74|109.72|5073
1631616470000|2021-09-14 10:47:50|109.8|109.74|109.8|109.76|109.82|109.76|109.8|109.74|1677
1631616510000|2021-09-14 10:48:30|109.82|109.78|109.82|109.76|109.82|109.8|109.78|109.74|11848
1631616520000|2021-09-14 10:48:40|109.8|109.74|109.78|109.74|109.8|109.76|109.78|109.74|6922
1631616550000|2021-09-14 10:49:10||109.76||109.76||109.76||109.74|24
1631616560000|2021-09-14 10:49:20|109.8|109.78|109.82|109.78|109.84|109.78|109.78|109.76|9921
1631616570000|2021-09-14 10:49:30|||||||||90
1631616590000|2021-09-14 10:49:50|109.86|109.8|109.88|109.82|109.88|109.82|109.86|109.8|10
1631616610000|2021-09-14 10:50:10|109.9|109.84|110|109.94|110|109.94|109.9|109.84|13986
1631616620000|2021-09-14 10:50:20|110.02|109.96|110.1|110.02|110.12|110.06|110.02|109.96|11747
1631616630000|2021-09-14 10:50:30||110.04||110.04||110.04||110.04|0
1631616640000|2021-09-14 10:50:40|||||||||4511
1631616660000|2021-09-14 10:51:00|110.08|110.02|110.1|110.04|110.1|110.04|110.06|110.02|4225
1631616670000|2021-09-14 10:51:10|110.12|110.06|110.14|110.08|110.16|110.12|110.12|110.06|2784
1631616700000|2021-09-14 10:51:40|110.16||110.14||110.16||110.14||3433
1631616720000|2021-09-14 10:52:00|110.16|110.1|110.18|110.14|110.2|110.16|110.16|110.1|10138
1631616730000|2021-09-14 10:52:10|110.2|110.16|110.2|110.16|110.2|110.16|110.2|110.16|2645
1631616740000|2021-09-14 10:52:20|110.22|110.18|110.24|110.2|110.28|110.22|110.22|110.18|64741
1631616750000|2021-09-14 10:52:30|110.22|110.22|110.26|110.22|110.26|110.22|110.22|110.22|2359
1631616760000|2021-09-14 10:52:40|110.24|110.2|110.18|110.12|110.24|110.2|110.14|110.08|21195
1631616770000|2021-09-14 10:52:50|110.2|110.14|110.16|110.1|110.22|110.16|110.12|110.08|35396
1631616780000|2021-09-14 10:53:00||110.12||110.12||110.12||110.12|0
1631616790000|2021-09-14 10:53:10|110.14|110.1|110.08|110.02|110.14|110.1|110.08|110.02|8123
1631616800000|2021-09-14 10:53:20|110.1|110.04|110.1|110.06|110.1|110.06|110.1|110.04|124
1631616810000|2021-09-14 10:53:30|110.12|110.08|110.1|110.08|110.16|110.1|110.1|110.06|14869
1631616820000|2021-09-14 10:53:40|110.12|110.1|110.1|110.06|110.2|110.18|110.1|110.06|27874
1631616830000|2021-09-14 10:53:50|110.12|110.08|110.12|110.08|110.18|110.16|110.1|110.08|66483
1631616850000|2021-09-14 10:54:10|110.1|110.06|110.08|110.02|110.1|110.06|110.08|110.02|6825
1631616890000|2021-09-14 10:54:50|110.06|110|110.02|109.98|110.06|110|110.02|109.96|3744
1631616900000|2021-09-14 10:55:00|110.04||110.02||110.04||110.02||0
1631616910000|2021-09-14 10:55:10|110|109.96|110|109.94|110|109.98|110|109.94|3252
1631616920000|2021-09-14 10:55:20|109.98|109.92|109.98|109.92|109.98|109.92|109.96|109.9|0
1631616930000|2021-09-14 10:55:30|109.96||109.96||109.98||109.96||0
1631616940000|2021-09-14 10:55:40|109.94|109.9|109.94|109.9|109.96|109.9|109.92|109.88|1250
1631616950000|2021-09-14 10:55:50|109.96||109.96||109.96||109.96||1000
1631616960000|2021-09-14 10:56:00|109.94||109.94||109.94||109.94||0
1631616970000|2021-09-14 10:56:10|109.96|109.88|110|109.94|110.02|109.94|109.94|109.88|8869
1631617000000|2021-09-14 10:56:40|110.02|109.96|110.04|110|110.06|110|110.02|109.96|8837
1631617010000|2021-09-14 10:56:50|110.06|110.02|110.12|110.08|110.14|110.1|110.06|110.02|6453
1631617020000|2021-09-14 10:57:00|||||||||3
1631617030000|2021-09-14 10:57:10|110.1|110.1|110.12|110.1|110.12|110.1|110.1|110.1|2158
1631617070000|2021-09-14 10:57:50|||||||||1163
1631617080000|2021-09-14 10:58:00|110.16|110.12|110.14|110.1|110.2|110.14|110.14|110.1|9390
1631617100000|2021-09-14 10:58:20|110.12||110.14||110.14||110.12||0
1631617110000|2021-09-14 10:58:30|110.16|110.12|110.16|110.12|110.16|110.12|110.16|110.12|908
1631617150000|2021-09-14 10:59:10|110.14|110.1|110.14|110.1|110.14|110.1|110.12|110.1|317
1631617160000|2021-09-14 10:59:20||110.12||110.1||110.12||110.1|0
1631617180000|2021-09-14 10:59:40||110.12||110.12||110.12||110.12|0
1631617190000|2021-09-14 10:59:50|110.18|110.1|110.22|110.16|110.22|110.16|110.18|110.1|11
1631617200000|2021-09-14 11:00:00|110.24|110.18|110.24|110.2|110.24|110.22|110.24|110.18|2161
1631617210000|2021-09-14 11:00:10|110.22|110.18|110.2|110.14|110.22|110.18|110.18|110.14|10580
1631617220000|2021-09-14 11:00:20|110.22|110.16|110.22|110.16|110.24|110.18|110.18|110.16|2196
1631617230000|2021-09-14 11:00:30|110.24|110.2|110.24|110.2|110.24|110.2|110.24|110.2|0
1631617250000|2021-09-14 11:00:50|110.26|110.22|110.26|110.22|110.26|110.22|110.26|110.22|0
1631617260000|2021-09-14 11:01:00|110.24|110.2|110.24|110.16|110.24|110.2|110.2|110.14|6579
1631617270000|2021-09-14 11:01:10|||||||||805
1631617280000|2021-09-14 11:01:20|110.22|110.18|110.24|110.18|110.24|110.18|110.22|110.16|0
1631617320000|2021-09-14 11:02:00|110.22|110.2|110.28|110.22|110.28|110.22|110.22|110.2|356
1631617330000|2021-09-14 11:02:10|110.26||110.26||110.28||110.26||0
1631617340000|2021-09-14 11:02:20|110.24|110.2|110.2|110.16|110.24|110.22|110.2|110.16|5875
1631617350000|2021-09-14 11:02:30|110.22|110.18|110.28|110.24|110.28|110.24|110.22|110.18|4075
1631617360000|2021-09-14 11:02:40|110.26|110.22|110.26|110.2|110.26|110.22|110.26|110.18|1097
1631617370000|2021-09-14 11:02:50|110.24|110.18|110.22|110.16|110.24|110.18|110.22|110.16|7
1631617380000|2021-09-14 11:03:00|110.2|110.14|110.2|110.16|110.2|110.16|110.18|110.12|0
1631617390000|2021-09-14 11:03:10|110.22||110.22||110.22||110.22||0
1631617420000|2021-09-14 11:03:40|110.2|110.12|110.18|110.14|110.2|110.14|110.16|110.12|0
1631617430000|2021-09-14 11:03:50|110.16|110.12|110.16|110.12|110.16|110.12|110.16|110.12|1990
1631617440000|2021-09-14 11:04:00|110.18|110.14|110.18|110.14|110.2|110.14|110.18|110.14|2159
1631617450000|2021-09-14 11:04:10|110.16|110.12|110.14|110.1|110.16|110.12|110.14|110.1|13215
1631617480000|2021-09-14 11:04:40||110.12||110.1||110.12||110.1|11
1631617500000|2021-09-14 11:05:00|110.16|110.12|110.26|110.2|110.26|110.2|110.16|110.12|3946
1631617520000|2021-09-14 11:05:20|110.24|110.18|110.22|110.16|110.24|110.18|110.2|110.14|2000
1631617540000|2021-09-14 11:05:40|110.2|110.14|110.18|110.14|110.2|110.14|110.18|110.12|1089
1631617550000|2021-09-14 11:05:50|110.16|110.12|110.14|110.1|110.16|110.12|110.14|110.1|1537
1631617570000|2021-09-14 11:06:10|||||||||892
1631617580000|2021-09-14 11:06:20|||||||||2000
1631617590000|2021-09-14 11:06:30|110.16|110.12|110.16|110.1|110.2|110.14|110.16|110.1|9
1631617660000|2021-09-14 11:07:40|110.14|110.08|110.12|110.06|110.14|110.08|110.08|110.04|7775
1631617670000|2021-09-14 11:07:50||110.08||110.06||110.08||110.06|5
1631617680000|2021-09-14 11:08:00|110.1|110.04|110.1|110.04|110.1|110.04|110.1|110.04|0
1631617690000|2021-09-14 11:08:10|110.08|110.06|110.08|110|110.08|110.06|110.08|109.98|2186
1631617710000|2021-09-14 11:08:30|110.06|109.98|110.04|109.96|110.06|109.98|110.04|109.96|3647
1631617740000|2021-09-14 11:09:00|110.02|109.98|110|109.96|110.02|109.98|110|109.96|0
1631617770000|2021-09-14 11:09:30|110.04|109.94|109.98|109.92|110.04|109.94|109.94|109.9|6417
1631617780000|2021-09-14 11:09:40|110|109.94|110|109.92|110.04|109.96|110|109.92|0
1631617790000|2021-09-14 11:09:50|110.02|109.94|110.02|109.96|110.02|109.96|110.02|109.94|1831
1631617800000|2021-09-14 11:10:00|110|109.94|110|109.94|110|109.94|110|109.94|0
1631617810000|2021-09-14 11:10:10|109.98|109.92|110|109.92|110|109.92|109.98|109.92|0
1631617850000|2021-09-14 11:10:50||109.94||109.94||109.94||109.94|0
1631617860000|2021-09-14 11:11:00||109.92||109.92||109.92||109.92|250
1631617890000|2021-09-14 11:11:30|109.98|109.94|109.88|109.8|109.98|109.94|109.88|109.8|7974
1631617900000|2021-09-14 11:11:40|109.92|109.82|109.88|109.82|109.92|109.84|109.88|109.82|27
1631617970000|2021-09-14 11:12:50|109.86|109.8|109.8|109.72|109.86|109.8|109.8|109.72|5275
1631617980000|2021-09-14 11:13:00||109.7||109.7||109.7||109.7|0
1631617990000|2021-09-14 11:13:10||109.72||109.72||109.72||109.72|0
1631618020000|2021-09-14 11:13:40|||||||||4000
1631618030000|2021-09-14 11:13:50||109.74||109.74||109.74||109.74|1000
1631618040000|2021-09-14 11:14:00|109.78|109.72|109.76|109.7|109.78|109.72|109.76|109.7|3410
1631618070000|2021-09-14 11:14:30|109.74||109.72||109.74||109.72||0
1631618080000|2021-09-14 11:14:40|109.74|109.68|109.74|109.68|109.76|109.68|109.74|109.68|10287
1631618120000|2021-09-14 11:15:20|||||||||467
1631618150000|2021-09-14 11:15:50|||||||||1171
1631618160000|2021-09-14 11:16:00|||||||||107
1631618170000|2021-09-14 11:16:10|||||||||1000
1631618190000|2021-09-14 11:16:30|109.76|109.7|109.72|109.68|109.78|109.74|109.72|109.64|18693
1631618230000|2021-09-14 11:17:10|109.7|109.66|109.7|109.66|109.7|109.66|109.7|109.64|10650
1631618240000|2021-09-14 11:17:20||109.64||109.64||109.64||109.64|0
1631618260000|2021-09-14 11:17:40||109.66||109.66||109.66||109.66|200
1631618270000|2021-09-14 11:17:50|109.68|109.64|109.74|109.7|109.74|109.7|109.68|109.64|11079
1631618280000|2021-09-14 11:18:00|109.76|109.72|109.76|109.7|109.76|109.74|109.76|109.7|3098
1631618350000|2021-09-14 11:19:10||109.72||109.72||109.72||109.72|504
1631618370000|2021-09-14 11:19:30||109.74||109.74||109.74||109.74|5
1631618380000|2021-09-14 11:19:40|109.78|109.76|109.82|109.78|109.84|109.78|109.78|109.76|3905
1631618390000|2021-09-14 11:19:50||109.76||109.76||109.76||109.76|0
1631618400000|2021-09-14 11:20:00|||||||||1952
1631618440000|2021-09-14 11:20:40|||||||||24231
1631618450000|2021-09-14 11:20:50|109.8|109.74|109.78|109.74|109.8|109.74|109.74|109.72|16758
1631618460000|2021-09-14 11:21:00|109.76|109.72|109.74|109.68|109.76|109.72|109.72|109.68|4759
1631618470000|2021-09-14 11:21:10|109.72|109.66|109.72|109.7|109.72|109.7|109.7|109.66|1384
1631618480000|2021-09-14 11:21:20|109.76|109.72|109.74|109.7|109.76|109.72|109.74|109.7|2759
1631618490000|2021-09-14 11:21:30|109.72|109.68|109.68|109.62|109.72|109.68|109.66|109.62|7808
1631618500000|2021-09-14 11:21:40|||||||||120
1631618510000|2021-09-14 11:21:50|109.7|109.64|109.7|109.64|109.74|109.68|109.7|109.64|3517
1631618520000|2021-09-14 11:22:00|109.68|109.62|109.66|109.6|109.68|109.62|109.66|109.58|7248
1631618550000|2021-09-14 11:22:30|||||||||900
1631618570000|2021-09-14 11:22:50|109.68|109.62|109.76|109.68|109.76|109.68|109.68|109.62|1477
1631618580000|2021-09-14 11:23:00|109.74|109.66|109.68|109.6|109.74|109.66|109.68|109.6|2889
1631618590000|2021-09-14 11:23:10|109.7|109.62|109.68|109.64|109.7|109.64|109.68|109.62|1271
1631618610000|2021-09-14 11:23:30|109.66|109.6|109.66|109.6|109.68|109.64|109.66|109.6|2522
1631618630000|2021-09-14 11:23:50|109.68||109.68||109.68||109.68||0
1631618670000|2021-09-14 11:24:30|109.66||109.66||109.66||109.66||0
1631618700000|2021-09-14 11:25:00|109.64|109.56|109.6|109.56|109.64|109.56|109.6|109.56|4413
1631618710000|2021-09-14 11:25:10|||||||||2403
1631618730000|2021-09-14 11:25:30|||||||||911
1631618790000|2021-09-14 11:26:30||109.58||109.58||109.58||109.58|0
1631618810000|2021-09-14 11:26:50|109.62|109.6|109.66|109.62|109.68|109.64|109.62|109.6|22780
1631618870000|2021-09-14 11:27:50|109.68|109.64|109.68|109.62|109.68|109.64|109.68|109.6|11320
1631618880000|2021-09-14 11:28:00|109.66|109.6|109.64|109.58|109.66|109.6|109.6|109.56|4627
1631618890000|2021-09-14 11:28:10|109.62|109.56|109.64|109.58|109.64|109.58|109.62|109.56|0
1631618920000|2021-09-14 11:28:40|||||||||690
1631618930000|2021-09-14 11:28:50|109.62|109.56|109.62|109.56|109.62|109.56|109.6|109.56|0
1631618980000|2021-09-14 11:29:40|109.6|109.54|109.58|109.54|109.62|109.56|109.58|109.52|17849
1631618990000|2021-09-14 11:29:50|109.6|109.56|109.64|109.58|109.64|109.58|109.6|109.56|3814
1631619000000|2021-09-14 11:30:00|109.62|109.54|109.58|109.52|109.62|109.56|109.58|109.52|1603
1631619010000|2021-09-14 11:30:10||109.54||109.52||109.54||109.52|2282
1631619020000|2021-09-14 11:30:20|109.6|109.54|109.6|109.54|109.6|109.54|109.6|109.54|0
1631619040000|2021-09-14 11:30:40|109.62|109.56|109.62|109.54|109.66|109.6|109.62|109.54|19210
1631619050000|2021-09-14 11:30:50|109.64|109.56|109.66|109.58|109.66|109.58|109.64|109.56|1236
1631619070000|2021-09-14 11:31:10|109.64|109.56|109.62|109.56|109.64|109.58|109.62|109.56|6270
1631619080000|2021-09-14 11:31:20|109.6|109.54|109.58|109.52|109.62|109.56|109.58|109.52|0
1631619120000|2021-09-14 11:32:00|109.56|109.5|109.52|109.48|109.56|109.52|109.5|109.46|19901
1631619140000|2021-09-14 11:32:20|109.54|109.5|109.52|109.5|109.58|109.5|109.52|109.5|8633
1631619150000|2021-09-14 11:32:30|||||||||14302
1631619160000|2021-09-14 11:32:40|109.56||109.56||109.56||109.56||7
1631619170000|2021-09-14 11:32:50|109.58|109.52|109.58|109.52|109.58|109.52|109.58|109.52|5
1631619180000|2021-09-14 11:33:00||109.54||109.54||109.54||109.52|671
1631619210000|2021-09-14 11:33:30|109.56|109.52|109.48|109.42|109.56|109.52|109.48|109.42|18519
1631619230000|2021-09-14 11:33:50|||||||||1500
1631619240000|2021-09-14 11:34:00|109.5|109.44|109.52|109.44|109.56|109.5|109.5|109.44|21473
1631619250000|2021-09-14 11:34:10|109.54|109.46|109.56|109.48|109.56|109.48|109.54|109.46|2
1631619260000|2021-09-14 11:34:20|109.54|109.5|109.58|109.54|109.58|109.54|109.54|109.5|1512
1631619280000|2021-09-14 11:34:40|109.56|109.52|109.52|109.44|109.56|109.52|109.5|109.44|13827
1631619380000|2021-09-14 11:36:20|||||||||23441
1631619430000|2021-09-14 11:37:10|109.5|109.42|109.44|109.38|109.5|109.44|109.44|109.38|3367
1631619450000|2021-09-14 11:37:30|109.46|109.4|109.46|109.4|109.46|109.4|109.46|109.4|0
1631619470000|2021-09-14 11:37:50||109.42||109.4||109.42||109.4|5
1631619480000|2021-09-14 11:38:00|109.44||109.44||109.44||109.44||0
1631619490000|2021-09-14 11:38:10|||||||||1000
1631619500000|2021-09-14 11:38:20|109.46|109.42|109.64|109.58|109.64|109.58|109.46|109.42|34000
1631619510000|2021-09-14 11:38:30|109.62||109.62||109.62||109.62||0
1631619520000|2021-09-14 11:38:40|109.64||109.62||109.64||109.62||520
1631619530000|2021-09-14 11:38:50|109.64|109.6|109.7|109.64|109.72|109.66|109.64|109.6|2637
1631619540000|2021-09-14 11:39:00|109.72|109.66|109.7|109.64|109.72|109.66|109.64|109.6|18258
1631619550000|2021-09-14 11:39:10|109.68|109.62|109.66|109.6|109.68|109.62|109.66|109.6|999
1631619580000|2021-09-14 11:39:40|109.64|109.58|109.64|109.56|109.64|109.58|109.64|109.56|3072
1631619590000|2021-09-14 11:39:50|109.66|109.58|109.68|109.6|109.68|109.6|109.66|109.58|2625
1631619600000|2021-09-14 11:40:00|109.7||109.7||109.7||109.7||0
1631619610000|2021-09-14 11:40:10|109.68||109.68||109.68||109.68||2
1631619620000|2021-09-14 11:40:20|||||||||1984
1631619670000|2021-09-14 11:41:10|109.66||109.66||109.66||109.66||0
1631619680000|2021-09-14 11:41:20|109.68|109.62|109.66|109.64|109.68|109.64|109.66|109.62|860
1631619700000|2021-09-14 11:41:40|109.68|109.66|109.68|109.64|109.74|109.68|109.66|109.64|7717
1631619710000|2021-09-14 11:41:50|109.7||109.72||109.72||109.7||0
1631619720000|2021-09-14 11:42:00|109.7|109.66|109.72|109.66|109.74|109.68|109.7|109.64|58409
1631619730000|2021-09-14 11:42:10|109.7|109.64|109.68|109.62|109.7|109.64|109.64|109.6|6270
1631619760000|2021-09-14 11:42:40|109.7|109.64|109.7|109.66|109.7|109.66|109.7|109.64|4682
1631619770000|2021-09-14 11:42:50|109.72|109.68|109.76|109.7|109.78|109.7|109.72|109.68|900
1631619790000|2021-09-14 11:43:10|109.74|109.66|109.7|109.64|109.74|109.66|109.7|109.64|1500
1631619810000|2021-09-14 11:43:30|109.72|109.66|109.7|109.64|109.72|109.66|109.7|109.64|7201
1631619830000|2021-09-14 11:43:50|||||||||170
1631619840000|2021-09-14 11:44:00|109.68|109.62|109.7|109.66|109.7|109.66|109.64|109.58|7382
1631619850000|2021-09-14 11:44:10|109.72||109.72||109.72||109.72||0
1631619890000|2021-09-14 11:44:50|109.7|109.64|109.66|109.6|109.7|109.64|109.64|109.58|13356
1631619900000|2021-09-14 11:45:00|109.64||109.64||109.64||109.64||0
1631619920000|2021-09-14 11:45:20|109.62|109.56|109.62|109.56|109.62|109.56|109.6|109.54|0
1631619930000|2021-09-14 11:45:30||109.58||109.58||109.58||109.58|0
1631619970000|2021-09-14 11:46:10|109.64||109.62||109.64||109.62||4528
1631619980000|2021-09-14 11:46:20|109.64|109.6|109.7|109.64|109.7|109.64|109.64|109.6|908
1631620000000|2021-09-14 11:46:40|109.72|109.66|109.66|109.6|109.72|109.66|109.64|109.58|12773
1631620010000|2021-09-14 11:46:50|109.64|109.58|109.62|109.58|109.64|109.58|109.62|109.58|10532
1631620020000|2021-09-14 11:47:00|109.64|109.6|109.64|109.6|109.66|109.6|109.64|109.6|4212
1631620040000|2021-09-14 11:47:20|109.62|109.58|109.56|109.52|109.62|109.58|109.56|109.5|9034
1631620060000|2021-09-14 11:47:40|109.58|109.54|109.56|109.52|109.6|109.56|109.56|109.5|2957
1631620070000|2021-09-14 11:47:50|||||||||5
1631620090000|2021-09-14 11:48:10||109.54||109.54||109.54||109.54|5508
1631620100000|2021-09-14 11:48:20|109.58|109.56|109.64|109.56|109.64|109.6|109.58|109.56|9655
1631620120000|2021-09-14 11:48:40|109.62||109.62||109.62||109.62||0
1631620130000|2021-09-14 11:48:50|109.6||109.62||109.62||109.6||48
1631620170000|2021-09-14 11:49:30|109.6|109.54|109.56|109.52|109.6|109.54|109.54|109.52|12680
1631620180000|2021-09-14 11:49:40|109.54|109.48|109.54|109.48|109.54|109.5|109.52|109.46|4257
1631620200000|2021-09-14 11:50:00|109.52|109.44|109.52|109.46|109.52|109.46|109.48|109.44|2857
1631620210000|2021-09-14 11:50:10|109.54|109.48|109.52|109.46|109.54|109.5|109.52|109.44|733
1631620230000|2021-09-14 11:50:30|109.5|109.44|109.48|109.42|109.5|109.44|109.48|109.42|2651
1631620260000|2021-09-14 11:51:00|109.46|109.4|109.44|109.38|109.46|109.4|109.42|109.36|67339
1631620270000|2021-09-14 11:51:10|109.48|109.4|109.5|109.44|109.5|109.48|109.44|109.4|19028
1631620280000|2021-09-14 11:51:20||109.46||109.46||109.46||109.44|0
1631620300000|2021-09-14 11:51:40||109.48||109.46||109.48||109.46|0
1631620310000|2021-09-14 11:51:50|109.52|109.48|109.54|109.48|109.54|109.5|109.52|109.48|11199
1631620340000|2021-09-14 11:52:20|||||||||2
1631620350000|2021-09-14 11:52:30|109.52|109.46|109.5|109.46|109.52|109.46|109.5|109.46|13932
1631620370000|2021-09-14 11:52:50|||||||||1005
1631620380000|2021-09-14 11:53:00|109.48|109.48|109.52|109.48|109.52|109.5|109.48|109.48|2500
1631620390000|2021-09-14 11:53:10|109.5|109.46|109.5|109.44|109.5|109.46|109.5|109.44|0
1631620400000|2021-09-14 11:53:20|109.52|109.46|109.5|109.44|109.52|109.48|109.5|109.44|1638
1631620410000|2021-09-14 11:53:30|109.52|109.46|109.52|109.46|109.56|109.52|109.5|109.46|12113
1631620420000|2021-09-14 11:53:40|109.54|109.48|109.56|109.52|109.6|109.54|109.54|109.48|13235
1631620430000|2021-09-14 11:53:50|109.6|109.54|109.6|109.54|109.6|109.56|109.58|109.52|399
1631620440000|2021-09-14 11:54:00|109.58|109.52|109.58|109.52|109.6|109.52|109.56|109.52|2450
1631620450000|2021-09-14 11:54:10|109.6|109.54|109.6|109.54|109.6|109.54|109.6|109.54|0
1631620460000|2021-09-14 11:54:20||109.56||109.54||109.56||109.54|0
1631620470000|2021-09-14 11:54:30|109.58||109.6||109.6||109.58||0
1631620480000|2021-09-14 11:54:40||109.56||109.56||109.56||109.56|0
1631620530000|2021-09-14 11:55:30|||||||||1352
1631620540000|2021-09-14 11:55:40|109.62|109.58|109.66|109.6|109.68|109.62|109.62|109.58|2486
1631620550000|2021-09-14 11:55:50||109.62||109.62||109.62||109.6|0
1631620580000|2021-09-14 11:56:20|109.68||109.68||109.68||109.68||0
1631620590000|2021-09-14 11:56:30|109.7|109.64|109.68|109.64|109.7|109.64|109.68|109.62|3
1631620600000|2021-09-14 11:56:40|109.7|109.66|109.72|109.66|109.74|109.66|109.7|109.66|2260
1631620610000|2021-09-14 11:56:50||109.68||109.68||109.68||109.68|0
1631620620000|2021-09-14 11:57:00|||||||||600
1631620630000|2021-09-14 11:57:10|||||||||2850
1631620650000|2021-09-14 11:57:30|109.76|109.7|109.78|109.7|109.78|109.72|109.76|109.7|6439
1631620660000|2021-09-14 11:57:40||109.72||109.7||109.72||109.7|0
1631620670000|2021-09-14 11:57:50|109.76||109.74||109.76||109.74||9
1631620690000|2021-09-14 11:58:10|109.76|109.72|109.78|109.72|109.78|109.72|109.74|109.72|0
1631620710000|2021-09-14 11:58:30|109.76|109.76|109.76|109.72|109.78|109.76|109.74|109.72|5851
1631620720000|2021-09-14 11:58:40|||||||||299
1631620750000|2021-09-14 11:59:10|109.78|109.74|109.8|109.76|109.84|109.78|109.78|109.74|12906
1631620760000|2021-09-14 11:59:20|109.78|109.74|109.78|109.76|109.78|109.76|109.76|109.74|1854
1631620770000|2021-09-14 11:59:30|109.8|109.74|109.8|109.76|109.8|109.76|109.78|109.74|9138
1631620800000|2021-09-14 12:00:00|109.82|109.78|109.82|109.78|109.88|109.82|109.82|109.78|12191
1631620810000|2021-09-14 12:00:10|109.84|109.8|109.86|109.8|109.86|109.8|109.84|109.8|0
1631620820000|2021-09-14 12:00:20|109.88|109.82|109.88|109.84|109.9|109.84|109.88|109.82|90
1631620850000|2021-09-14 12:00:50|109.9|109.86|109.9|109.86|109.92|109.88|109.9|109.86|3500
1631620870000|2021-09-14 12:01:10|109.94|109.88|109.92|109.86|109.94|109.88|109.92|109.86|530
1631620880000|2021-09-14 12:01:20|||||||||7400
1631620890000|2021-09-14 12:01:30||109.88||109.88||109.88||109.88|0
1631620930000|2021-09-14 12:02:10|||||||||1040
1631620940000|2021-09-14 12:02:20|109.9|109.86|109.86|109.82|109.9|109.86|109.86|109.8|21322
1631620950000|2021-09-14 12:02:30|109.88|109.84|109.92|109.88|109.92|109.88|109.88|109.84|0
1631620960000|2021-09-14 12:02:40|109.9|109.84|109.9|109.84|109.9|109.84|109.88|109.84|2158
1631620970000|2021-09-14 12:02:50||109.86||109.84||109.86||109.84|1213
1631621000000|2021-09-14 12:03:20||109.86||109.86||109.86||109.86|3320
1631621010000|2021-09-14 12:03:30|109.92|109.88|109.94|109.9|109.94|109.9|109.92|109.86|4185
1631621020000|2021-09-14 12:03:40|109.96|109.92|109.96|109.9|110|109.94|109.96|109.9|13345
1631621030000|2021-09-14 12:03:50|109.94|109.86|109.92|109.86|109.94|109.86|109.9|109.86|3697
1631621040000|2021-09-14 12:04:00|109.9||109.92||109.92||109.9||0
1631621050000|2021-09-14 12:04:10|109.9|109.84|109.9|109.84|109.9|109.84|109.9|109.84|24
1631621060000|2021-09-14 12:04:20||109.86||109.86||109.86||109.86|23525
1631621070000|2021-09-14 12:04:30|109.92|109.88|109.94|109.9|109.94|109.9|109.92|109.88|2712
1631621090000|2021-09-14 12:04:50|109.96|109.92|110|109.94|110|109.94|109.96|109.92|1510
1631621120000|2021-09-14 12:05:20|110.02|109.96|110.06|110|110.06|110.02|110.02|109.96|16036
1631621130000|2021-09-14 12:05:30|110.04||110.04||110.04||110.04||4450
1631621140000|2021-09-14 12:05:40|||||||||62
1631621150000|2021-09-14 12:05:50|110.06|110.02|110.12|110.06|110.12|110.06|110.06|110.02|12889
1631621160000|2021-09-14 12:06:00|110.14||110.12||110.14||110.12||0
1631621220000|2021-09-14 12:07:00|110.1||110.12||110.12||110.1||0
1631621250000|2021-09-14 12:07:30|110.1|110.04|110.06|110.02|110.1|110.04|110.04|110|8664
1631621260000|2021-09-14 12:07:40|110.08||110.06||110.1||110.06||0
1631621270000|2021-09-14 12:07:50|||||||||5
1631621350000|2021-09-14 12:09:10|||||||||4799
1631621370000|2021-09-14 12:09:30|110.08|110.04|110.08|110.04|110.08|110.04|110.08|110.04|223
1631621380000|2021-09-14 12:09:40|110.1|110.06|110.1|110.06|110.1|110.06|110.1|110.06|0
1631621390000|2021-09-14 12:09:50|110.14|110.08|110.1|110.06|110.14|110.1|110.1|110.06|3498
1631621400000|2021-09-14 12:10:00|110.12||110.12||110.12||110.12||0
1631621410000|2021-09-14 12:10:10|110.1||110.1||110.1||110.1||0
1631621420000|2021-09-14 12:10:20|110.12||110.1||110.12||110.1||0
1631621430000|2021-09-14 12:10:30|110.08|110.04|110.14|110.08|110.14|110.1|110.06|110.02|12708
1631621480000|2021-09-14 12:11:20|||||||||2222
1631621510000|2021-09-14 12:11:50|110.12||110.12||110.12||110.12||15064
1631621540000|2021-09-14 12:12:20|110.16|110.1|110.18|110.12|110.18|110.12|110.16|110.1|264
1631621550000|2021-09-14 12:12:30|110.16|110.1|110.14|110.1|110.16|110.1|110.14|110.1|1968
1631621570000|2021-09-14 12:12:50|||||||||5
1631621580000|2021-09-14 12:13:00|110.12|110.08|110.12|110.06|110.12|110.08|110.1|110.06|7206
1631621620000|2021-09-14 12:13:40||110.08||110.08||110.08||110.08|60
1631621630000|2021-09-14 12:13:50|110.14|110.1|110.14|110.1|110.14|110.1|110.14|110.1|13366
1631621640000|2021-09-14 12:14:00||110.08||110.08||110.08||110.08|1502
1631621650000|2021-09-14 12:14:10|110.12||110.12||110.12||110.12||0
1631621700000|2021-09-14 12:15:00|110.14|110.1|110.24|110.18|110.24|110.2|110.14|110.1|4934
1631621730000|2021-09-14 12:15:30||110.2||110.2||110.2||110.2|0
1631621740000|2021-09-14 12:15:40|||||||||14433
1631621780000|2021-09-14 12:16:20||110.22||110.22||110.22||110.22|0
1631621800000|2021-09-14 12:16:40|110.28|110.24|110.3|110.24|110.3|110.24|110.28|110.22|589
1631621810000|2021-09-14 12:16:50|110.32|110.26|110.3|110.26|110.34|110.28|110.3|110.26|12814
1631621850000|2021-09-14 12:17:30|110.28|110.24|110.22|110.2|110.28|110.24|110.22|110.16|6796
1631621860000|2021-09-14 12:17:40|110.2|110.16|110.2|110.14|110.2|110.16|110.16|110.1|3792
1631621870000|2021-09-14 12:17:50|110.24|110.16|110.22|110.16|110.24|110.16|110.2|110.14|5
1631621890000|2021-09-14 12:18:10|110.24|110.18|110.28|110.22|110.28|110.22|110.24|110.18|1995
1631621900000|2021-09-14 12:18:20|110.3|110.24|110.3|110.24|110.3|110.24|110.3|110.24|0
1631621930000|2021-09-14 12:18:50|||||||||3148
1631621950000|2021-09-14 12:19:10|110.32|110.26|110.32|110.26|110.34|110.26|110.32|110.26|3
1631621960000|2021-09-14 12:19:20|110.34|110.28|110.46|110.4|110.46|110.4|110.34|110.28|16000
1631621980000|2021-09-14 12:19:40|110.44|110.38|110.4|110.36|110.44|110.38|110.4|110.36|638
1631622000000|2021-09-14 12:20:00|110.38|110.34|110.36|110.34|110.38|110.34|110.36|110.3|1664
1631622020000|2021-09-14 12:20:20|110.38||110.4||110.4||110.38||1195
1631622030000|2021-09-14 12:20:30|110.38||110.38||110.38||110.36||1500
1631622040000|2021-09-14 12:20:40|110.36|110.3|110.36|110.28|110.36|110.3|110.34|110.28|1
1631622050000|2021-09-14 12:20:50|110.38|110.3|110.4|110.34|110.4|110.34|110.38|110.3|0
1631622060000|2021-09-14 12:21:00||110.36||110.32||110.36||110.32|0
1631622090000|2021-09-14 12:21:30|||||||||993
1631622110000|2021-09-14 12:21:50|110.42|110.34|110.48|110.44|110.5|110.44|110.42|110.34|3116
1631622120000|2021-09-14 12:22:00|||||||||926
1631622140000|2021-09-14 12:22:20|110.46|110.42|110.46|110.4|110.46|110.42|110.44|110.4|1418
1631622150000|2021-09-14 12:22:30|110.44|110.42|110.44|110.36|110.44|110.42|110.42|110.36|6294
1631622160000|2021-09-14 12:22:40|110.42||110.42||110.42||110.42||0
1631622170000|2021-09-14 12:22:50||110.38||110.38||110.38||110.38|9
1631622190000|2021-09-14 12:23:10||110.36||110.38||110.38||110.36|2253
1631622200000|2021-09-14 12:23:20||110.36||110.36||110.36||110.36|0
1631622240000|2021-09-14 12:24:00||110.38||110.38||110.38||110.38|0
1631622270000|2021-09-14 12:24:30|110.4|110.36|110.42|110.36|110.42|110.36|110.38|110.34|2006
1631622290000|2021-09-14 12:24:50|||||||||5084
1631622320000|2021-09-14 12:25:20|110.44|110.38|110.42|110.36|110.46|110.42|110.42|110.36|1643
1631622330000|2021-09-14 12:25:30|110.4||110.42||110.42||110.4||0
1631622340000|2021-09-14 12:25:40|110.4||110.4||110.4||110.4||0
1631622350000|2021-09-14 12:25:50|110.42|110.38|110.44|110.38|110.44|110.38|110.42|110.38|1777
1631622360000|2021-09-14 12:26:00|110.46|110.4|110.44|110.38|110.48|110.42|110.44|110.38|2000
1631622370000|2021-09-14 12:26:10|110.42|110.36|110.42|110.36|110.42|110.36|110.42|110.36|4659
1631622390000|2021-09-14 12:26:30|110.4|110.34|110.36|110.32|110.4|110.34|110.34|110.32|2710
1631622400000|2021-09-14 12:26:40|110.34|110.3|110.34|110.28|110.34|110.3|110.32|110.26|1597
1631622410000|2021-09-14 12:26:50|110.32|110.3|110.44|110.36|110.44|110.36|110.32|110.3|1924
1631622420000|2021-09-14 12:27:00|110.42||110.42||110.42||110.42||0
1631622450000|2021-09-14 12:27:30|110.44|110.38|110.46|110.4|110.5|110.44|110.44|110.38|2772
1631622460000|2021-09-14 12:27:40|110.44|110.38|110.46|110.4|110.46|110.4|110.44|110.36|4527
1631622470000|2021-09-14 12:27:50|110.44|110.38|110.44|110.38|110.44|110.38|110.44|110.38|5
1631622500000|2021-09-14 12:28:20|110.46|110.4|110.46|110.4|110.46|110.4|110.46|110.4|0
1631622510000|2021-09-14 12:28:30||110.42||110.42||110.42||110.42|0
1631622520000|2021-09-14 12:28:40|110.48|110.44|110.5|110.44|110.52|110.46|110.46|110.42|2142
1631622530000|2021-09-14 12:28:50|110.52|110.46|110.52|110.46|110.52|110.46|110.52|110.46|5000
1631622540000|2021-09-14 12:29:00|110.54||110.52||110.54||110.52||0
1631622600000|2021-09-14 12:30:00|110.54|110.48|110.54|110.48|110.6|110.56|110.52|110.46|18231
1631622610000|2021-09-14 12:30:10|110.52|110.46|110.46|110.44|110.52|110.48|110.46|110.4|4746
1631622620000|2021-09-14 12:30:20|110.44|110.4|110.46|110.42|110.5|110.44|110.44|110.36|21808
1631622640000|2021-09-14 12:30:40|110.48|110.44|110.52|110.48|110.58|110.5|110.48|110.44|9650
1631622650000|2021-09-14 12:30:50|110.5|110.44|110.54|110.48|110.56|110.5|110.48|110.4|5767
1631622660000|2021-09-14 12:31:00|110.56|110.5|110.62|110.56|110.64|110.56|110.56|110.5|5187
1631622670000|2021-09-14 12:31:10|110.6|110.54|110.64|110.56|110.66|110.56|110.56|110.5|3300
1631622680000|2021-09-14 12:31:20|110.62|110.54|110.6|110.52|110.62|110.56|110.54|110.48|7913
1631622690000|2021-09-14 12:31:30|110.62|110.54|110.56|110.5|110.64|110.58|110.54|110.48|7509
1631622700000|2021-09-14 12:31:40||110.48||110.5||110.5||110.48|0
1631622710000|2021-09-14 12:31:50|110.58|110.52|110.64|110.56|110.66|110.6|110.58|110.52|4684
1631622720000|2021-09-14 12:32:00|110.66|110.58|110.74|110.7|110.74|110.7|110.66|110.58|17891
1631622730000|2021-09-14 12:32:10|110.72|110.68|110.72|110.64|110.72|110.68|110.72|110.64|0
1631622740000|2021-09-14 12:32:20|110.7|110.66|110.7|110.64|110.7|110.68|110.7|110.64|3854
1631622750000|2021-09-14 12:32:30|110.72|110.66|110.76|110.68|110.76|110.68|110.72|110.66|2941
1631622760000|2021-09-14 12:32:40|110.74|110.66|110.72|110.68|110.74|110.68|110.68|110.64|13044
1631622770000|2021-09-14 12:32:50|110.7|110.64|110.72|110.64|110.72|110.66|110.7|110.64|511
1631622780000|2021-09-14 12:33:00|110.7|110.62|110.72|110.64|110.72|110.64|110.66|110.58|6584
1631622790000|2021-09-14 12:33:10|110.7|110.62|110.76|110.68|110.76|110.68|110.68|110.6|1751
1631622800000|2021-09-14 12:33:20|110.74|110.64|110.72|110.64|110.74|110.64|110.68|110.6|5709
1631622810000|2021-09-14 12:33:30|110.74|110.66|110.76|110.68|110.76|110.68|110.74|110.66|52360
1631622820000|2021-09-14 12:33:40|110.78|110.7|110.78|110.72|110.8|110.72|110.78|110.7|0
1631622830000|2021-09-14 12:33:50|||||||||60000
1631622840000|2021-09-14 12:34:00|110.8|110.74|110.8|110.74|110.84|110.76|110.8|110.72|4694
1631622850000|2021-09-14 12:34:10||110.76||110.74||110.76||110.74|0
1631622860000|2021-09-14 12:34:20|110.78|110.76|110.8|110.74|110.8|110.76|110.78|110.74|1718
1631622870000|2021-09-14 12:34:30||110.76||110.76||110.76||110.74|0
1631622880000|2021-09-14 12:34:40|110.78|110.74|110.8|110.74|110.8|110.74|110.78|110.74|0
1631622890000|2021-09-14 12:34:50|110.78|110.76|110.78|110.74|110.78|110.76|110.78|110.74|0
1631622900000|2021-09-14 12:35:00|110.76|110.72|110.86|110.8|110.88|110.82|110.76|110.7|21281
1631622910000|2021-09-14 12:35:10|110.84|110.82|110.92|110.84|110.92|110.84|110.84|110.82|666
1631622920000|2021-09-14 12:35:20|110.9||110.9||110.9||110.9||0
1631622930000|2021-09-14 12:35:30|110.88|110.8|110.84|110.8|110.88|110.8|110.82|110.76|8246
1631622940000|2021-09-14 12:35:40|110.88|110.82|110.9|110.84|110.9|110.84|110.88|110.82|33
1631622950000|2021-09-14 12:35:50|110.88|110.86|110.86|110.8|110.88|110.86|110.86|110.8|1657
1631622960000|2021-09-14 12:36:00|110.88||110.86||110.88||110.86||0
1631622970000|2021-09-14 12:36:10|110.88|110.82|110.9|110.84|110.9|110.84|110.88|110.82|0
1631622980000|2021-09-14 12:36:20||110.82||110.84||110.84||110.8|37
1631622990000|2021-09-14 12:36:30|110.92||110.94||110.94||110.92||0
1631623000000|2021-09-14 12:36:40|110.96|110.86|110.94|110.88|110.96|110.88|110.94|110.86|0
1631623010000|2021-09-14 12:36:50|110.92|110.84|110.9|110.84|110.92|110.84|110.88|110.84|1493
1631623020000|2021-09-14 12:37:00|110.92|110.86|110.94|110.86|110.94|110.88|110.92|110.86|0
1631623030000|2021-09-14 12:37:10|110.92|110.84|110.9|110.84|110.92|110.84|110.9|110.84|2000
1631623070000|2021-09-14 12:37:50|||||||||5
1631623080000|2021-09-14 12:38:00|110.92|110.86|110.94|110.86|110.94|110.88|110.92|110.86|2502
1631623090000|2021-09-14 12:38:10|110.92||110.9||110.92||110.9||14
1631623100000|2021-09-14 12:38:20|110.88|110.84|110.86|110.76|110.9|110.84|110.86|110.76|12771
1631623110000|2021-09-14 12:38:30|110.84|110.78|110.8|110.72|110.84|110.8|110.76|110.68|14560
1631623120000|2021-09-14 12:38:40|110.78|110.68|110.76|110.68|110.78|110.68|110.76|110.68|0
1631623140000|2021-09-14 12:39:00|110.78|110.7|110.78|110.72|110.78|110.72|110.76|110.68|0
1631623150000|2021-09-14 12:39:10|110.76|110.7|110.72|110.64|110.78|110.72|110.7|110.64|17361
1631623160000|2021-09-14 12:39:20|110.7||110.72||110.72||110.7||0
1631623170000|2021-09-14 12:39:30|110.7|110.66|110.72|110.66|110.74|110.68|110.7|110.64|0
1631623180000|2021-09-14 12:39:40|110.74|110.68|110.74|110.7|110.78|110.72|110.74|110.68|5850
1631623190000|2021-09-14 12:39:50|110.76|110.68|110.7|110.64|110.76|110.68|110.7|110.64|11
1631623200000|2021-09-14 12:40:00|110.74|110.66|110.74|110.68|110.74|110.68|110.74|110.64|0
1631623220000|2021-09-14 12:40:20||110.66||110.66||110.66||110.66|0
1631623230000|2021-09-14 12:40:30|110.72|110.68|110.7|110.6|110.72|110.68|110.64|110.6|2170
1631623240000|2021-09-14 12:40:40||110.62||110.64||110.64||110.62|0
1631623250000|2021-09-14 12:40:50|110.72||110.72||110.72||110.72||5
1631623260000|2021-09-14 12:41:00|110.7|110.66|110.7|110.64|110.7|110.66|110.7|110.64|0
1631623270000|2021-09-14 12:41:10|110.72|110.66|110.72|110.66|110.72|110.68|110.72|110.66|1600
1631623290000|2021-09-14 12:41:30|110.74|110.68|110.74|110.66|110.74|110.7|110.74|110.66|3750
1631623300000|2021-09-14 12:41:40|||||||||2918
1631623310000|2021-09-14 12:41:50|||||||||8980
1631623320000|2021-09-14 12:42:00|110.72|110.68|110.72|110.66|110.74|110.68|110.7|110.64|257
1631623330000|2021-09-14 12:42:10|110.7|110.64|110.66|110.6|110.7|110.64|110.64|110.6|13846
1631623370000|2021-09-14 12:42:50|||||||||8837
1631623380000|2021-09-14 12:43:00|||||||||3000
1631623400000|2021-09-14 12:43:20|110.64|110.58|110.66|110.58|110.66|110.6|110.6|110.56|19420
1631623410000|2021-09-14 12:43:30|110.7|110.6|110.7|110.64|110.7|110.66|110.7|110.6|5592
1631623420000|2021-09-14 12:43:40|||||||||1575
1631623440000|2021-09-14 12:44:00|110.68|110.62|110.62|110.54|110.68|110.62|110.6|110.52|38050
1631623470000|2021-09-14 12:44:30|110.6|110.56|110.56|110.5|110.62|110.58|110.56|110.48|11914
1631623480000|2021-09-14 12:44:40|110.58||110.56||110.58||110.56||3987
1631623490000|2021-09-14 12:44:50||110.52||110.52||110.52||110.52|5010
1631623500000|2021-09-14 12:45:00|110.58||110.58||110.58||110.58||0
1631623510000|2021-09-14 12:45:10|110.56||110.58||110.58||110.56||0
1631623530000|2021-09-14 12:45:30|||||||||380
1631623540000|2021-09-14 12:45:40|110.6|110.54|110.62|110.54|110.64|110.56|110.6|110.54|2572
1631623550000|2021-09-14 12:45:50|110.6|110.52|110.6|110.54|110.6|110.54|110.58|110.52|10175
1631623560000|2021-09-14 12:46:00|110.62|110.52|110.58|110.54|110.62|110.54|110.58|110.52|0
1631623580000|2021-09-14 12:46:20|110.56|110.52|110.58|110.54|110.58|110.56|110.56|110.52|1500
1631623590000|2021-09-14 12:46:30|110.62|110.56|110.64|110.58|110.64|110.6|110.62|110.56|340
1631623610000|2021-09-14 12:46:50||110.6||110.58||110.6||110.58|0
1631623630000|2021-09-14 12:47:10|110.62||110.62||110.62||110.62||95
1631623640000|2021-09-14 12:47:20|110.6|110.56|110.62|110.56|110.62|110.56|110.58|110.56|1562
1631623660000|2021-09-14 12:47:40|110.6|110.54|110.5|110.42|110.6|110.54|110.5|110.4|9455
1631623670000|2021-09-14 12:47:50||110.44||110.42||110.44||110.42|5
1631623680000|2021-09-14 12:48:00|110.52|110.44|110.54|110.46|110.54|110.46|110.52|110.44|0
1631623700000|2021-09-14 12:48:20||110.48||110.46||110.5||110.46|0
1631623710000|2021-09-14 12:48:30||110.48||110.48||110.48||110.48|133
1631623720000|2021-09-14 12:48:40|||||||||1000
1631623750000|2021-09-14 12:49:10|||||||||4160
1631623770000|2021-09-14 12:49:30|||||||||8622
1631623830000|2021-09-14 12:50:30|110.56|110.5|110.56|110.52|110.58|110.54|110.56|110.5|12776
1631623840000|2021-09-14 12:50:40|110.54|110.5|110.56|110.5|110.58|110.54|110.54|110.5|11224
1631623870000|2021-09-14 12:51:10|||||||||4419
1631623890000|2021-09-14 12:51:30|110.58|110.52|110.58|110.54|110.58|110.54|110.58|110.52|0
1631623900000|2021-09-14 12:51:40|110.6|110.56|110.6|110.56|110.6|110.58|110.6|110.56|7793
1631623910000|2021-09-14 12:51:50|110.62|110.58|110.62|110.56|110.64|110.58|110.62|110.56|0
1631623940000|2021-09-14 12:52:20||110.58||110.58||110.58||110.58|50
1631623950000|2021-09-14 12:52:30|110.6|110.56|110.6|110.54|110.6|110.56|110.58|110.54|1749
1631623970000|2021-09-14 12:52:50|110.62|110.56|110.62|110.56|110.64|110.56|110.62|110.56|5
1631623990000|2021-09-14 12:53:10|110.64|110.58|110.66|110.64|110.68|110.64|110.64|110.58|7320
1631624000000|2021-09-14 12:53:20|||||||||2823
1631624020000|2021-09-14 12:53:40|||||||||2000
1631624030000|2021-09-14 12:53:50|110.68|110.66|110.72|110.66|110.72|110.68|110.68|110.66|2289
1631624040000|2021-09-14 12:54:00|110.7|110.64|110.68|110.64|110.7|110.66|110.66|110.64|4483
1631624050000|2021-09-14 12:54:10|110.66|110.62|110.64|110.6|110.66|110.62|110.64|110.56|2140
1631624060000|2021-09-14 12:54:20|110.62|110.58|110.6|110.54|110.62|110.58|110.6|110.54|1643
1631624070000|2021-09-14 12:54:30|110.62|110.56|110.6|110.54|110.64|110.58|110.58|110.54|685
1631624080000|2021-09-14 12:54:40|110.58|110.52|110.58|110.5|110.6|110.52|110.56|110.5|4000
1631624090000|2021-09-14 12:54:50||110.52||110.52||110.52||110.52|0
1631624100000|2021-09-14 12:55:00|110.56|110.5|110.54|110.48|110.56|110.5|110.48|110.44|8690
1631624110000|2021-09-14 12:55:10||110.46||110.48||110.48||110.46|0
1631624120000|2021-09-14 12:55:20|110.56|110.5|110.58|110.5|110.58|110.5|110.56|110.5|0
1631624130000|2021-09-14 12:55:30|110.56|110.52|110.58|110.5|110.58|110.52|110.56|110.5|0
1631624140000|2021-09-14 12:55:40|110.56||110.58||110.58||110.56||0
1631624160000|2021-09-14 12:56:00|110.56|110.48|110.54|110.46|110.58|110.48|110.54|110.46|0
1631624200000|2021-09-14 12:56:40|110.52|110.5|110.52|110.46|110.52|110.5|110.52|110.46|136
1631624210000|2021-09-14 12:56:50|110.5|110.44|110.48|110.42|110.5|110.44|110.48|110.42|0
1631624220000|2021-09-14 12:57:00|110.5|110.44|110.5|110.46|110.5|110.46|110.5|110.44|8
1631624230000|2021-09-14 12:57:10|110.52|110.48|110.52|110.48|110.52|110.48|110.52|110.48|3871
1631624250000|2021-09-14 12:57:30|110.5|110.46|110.5|110.42|110.5|110.46|110.46|110.42|1863
1631624260000|2021-09-14 12:57:40||110.44||110.42||110.44||110.42|0
1631624270000|2021-09-14 12:57:50|110.48|110.4|110.48|110.42|110.5|110.42|110.44|110.38|4262
1631624280000|2021-09-14 12:58:00|110.5|110.44|110.48|110.42|110.5|110.46|110.46|110.42|3741
1631624290000|2021-09-14 12:58:10||110.44||110.44||110.44||110.44|0
1631624320000|2021-09-14 12:58:40|110.5|110.42|110.48|110.46|110.5|110.48|110.48|110.42|564
1631624370000|2021-09-14 12:59:30|110.5|110.48|110.54|110.5|110.54|110.5|110.5|110.48|3195
1631624380000|2021-09-14 12:59:40|110.52|110.48|110.54|110.48|110.54|110.48|110.52|110.48|0
1631624390000|2021-09-14 12:59:50|110.52|110.46|110.5|110.46|110.52|110.46|110.5|110.46|0
1631624400000|2021-09-14 13:00:00|110.52|110.48|110.54|110.48|110.54|110.48|110.52|110.48|9344
1631624410000|2021-09-14 13:00:10|110.52|110.46|110.52|110.48|110.52|110.48|110.5|110.46|1792
1631624430000|2021-09-14 13:00:30|110.5|110.46|110.5|110.46|110.5|110.46|110.5|110.46|56
1631624440000|2021-09-14 13:00:40|110.48|110.44|110.48|110.42|110.48|110.44|110.48|110.4|2022
1631624450000|2021-09-14 13:00:50|110.46|110.4|110.44|110.38|110.46|110.4|110.42|110.38|1176
1631624460000|2021-09-14 13:01:00|110.46|110.4|110.5|110.44|110.5|110.44|110.42|110.4|6529
1631624500000|2021-09-14 13:01:40|110.52|110.46|110.62|110.56|110.62|110.56|110.52|110.46|8398
1631624540000|2021-09-14 13:02:20|||||||||1484
1631624560000|2021-09-14 13:02:40|110.6|110.54|110.6|110.54|110.6|110.54|110.58|110.54|6939
1631624570000|2021-09-14 13:02:50||110.56||110.56||110.56||110.54|489
1631624580000|2021-09-14 13:03:00|110.58|110.54|110.58|110.52|110.58|110.54|110.58|110.52|1841
1631624590000|2021-09-14 13:03:10|110.6|110.54|110.58|110.52|110.6|110.54|110.58|110.52|0
1631624650000|2021-09-14 13:04:10||110.54||110.54||110.54||110.54|0
1631624700000|2021-09-14 13:05:00|110.56|110.52|110.54|110.48|110.56|110.52|110.54|110.48|3335
1631624710000|2021-09-14 13:05:10|110.52|110.5|110.6|110.54|110.6|110.54|110.52|110.5|5467
1631624730000|2021-09-14 13:05:30|110.58||110.58||110.6||110.58||0
1631624750000|2021-09-14 13:05:50|110.6|110.56|110.62|110.58|110.64|110.58|110.6|110.56|5498
1631624770000|2021-09-14 13:06:10|110.64|110.6|110.64|110.6|110.66|110.6|110.64|110.6|1511
1631624780000|2021-09-14 13:06:20|110.66||110.64||110.66||110.64||5
1631624790000|2021-09-14 13:06:30||110.62||110.62||110.62||110.62|0
1631624800000|2021-09-14 13:06:40|||||||||915
1631624810000|2021-09-14 13:06:50||110.6||110.62||110.62||110.6|1883
1631624830000|2021-09-14 13:07:10||110.6||110.6||110.6||110.6|9
1631624840000|2021-09-14 13:07:20||110.62||110.62||110.62||110.62|0
1631624860000|2021-09-14 13:07:40||110.6||110.62||110.62||110.6|2345
1631624870000|2021-09-14 13:07:50|110.66|110.6|110.72|110.66|110.72|110.66|110.64|110.6|17191
1631624900000|2021-09-14 13:08:20|110.7|110.64|110.72|110.66|110.72|110.66|110.7|110.64|0
1631624910000|2021-09-14 13:08:30|110.74|110.68|110.78|110.72|110.78|110.72|110.74|110.68|1500
1631624920000|2021-09-14 13:08:40|110.8|110.74|110.8|110.74|110.8|110.74|110.8|110.74|100
1631624930000|2021-09-14 13:08:50|110.82|110.76|110.86|110.8|110.88|110.8|110.82|110.76|4188
1631624950000|2021-09-14 13:09:10|110.84|110.78|110.82|110.78|110.84|110.78|110.82|110.78|2154
1631624970000|2021-09-14 13:09:30|110.84|110.8|110.86|110.78|110.86|110.8|110.84|110.78|0
1631624990000|2021-09-14 13:09:50||110.8||110.8||110.8||110.8|31
1631625050000|2021-09-14 13:10:50|110.84||110.84||110.84||110.84||1
1631625060000|2021-09-14 13:11:00|110.82|110.78|110.82|110.78|110.82|110.78|110.82|110.78|1912
1631625070000|2021-09-14 13:11:10|110.8|110.76|110.84|110.78|110.84|110.78|110.8|110.76|11118
1631625090000|2021-09-14 13:11:30||110.8||110.8||110.8||110.8|0
1631625100000|2021-09-14 13:11:40|110.86|110.82|110.9|110.86|110.9|110.86|110.86|110.82|1169
1631625110000|2021-09-14 13:11:50|110.88|110.84|110.88|110.8|110.88|110.84|110.88|110.8|900
1631625120000|2021-09-14 13:12:00|110.86||110.84||110.86||110.84||11355
1631625140000|2021-09-14 13:12:20|110.82|110.78|110.82|110.78|110.82|110.8|110.8|110.78|2015
1631625150000|2021-09-14 13:12:30|110.8|110.76|110.8|110.76|110.8|110.76|110.78|110.76|1527
1631625160000|2021-09-14 13:12:40|110.82|110.78|110.82|110.78|110.82|110.78|110.82|110.78|0
1631625170000|2021-09-14 13:12:50||110.76||110.78||110.78||110.76|5
1631625180000|2021-09-14 13:13:00|110.84|110.8|110.86|110.82|110.86|110.82|110.84|110.8|1164
1631625190000|2021-09-14 13:13:10||110.8||110.82||110.82||110.8|0
1631625210000|2021-09-14 13:13:30||110.8||110.8||110.82||110.8|0
1631625220000|2021-09-14 13:13:40||110.82||110.82||110.82||110.82|0
1631625240000|2021-09-14 13:14:00|110.84|110.8|110.82|110.78|110.84|110.8|110.82|110.78|0
1631625250000|2021-09-14 13:14:10|110.8|110.76|110.74|110.68|110.8|110.76|110.74|110.68|36032
1631625270000|2021-09-14 13:14:30|110.76||110.76||110.76||110.76||0
1631625290000|2021-09-14 13:14:50||110.7||110.7||110.7||110.7|0
1631625300000|2021-09-14 13:15:00|110.74|110.72|110.76|110.7|110.76|110.72|110.74|110.7|2961
1631625310000|2021-09-14 13:15:10||110.72||110.72||110.72||110.7|0
1631625320000|2021-09-14 13:15:20|110.78|110.74|110.78|110.72|110.78|110.74|110.78|110.72|900
1631625340000|2021-09-14 13:15:40|||||||||50000
1631625350000|2021-09-14 13:15:50|110.76|110.7|110.78|110.72|110.78|110.72|110.7|110.66|58909
1631625360000|2021-09-14 13:16:00|110.76||110.78||110.78||110.76||1800
1631625370000|2021-09-14 13:16:10|110.76|110.74|110.78|110.74|110.78|110.74|110.76|110.74|2900
1631625380000|2021-09-14 13:16:20|110.76|110.72|110.76|110.72|110.76|110.72|110.76|110.72|650
1631625390000|2021-09-14 13:16:30|110.78||110.78||110.78||110.78||900
1631625400000|2021-09-14 13:16:40|110.76|110.7|110.7|110.64|110.76|110.7|110.7|110.64|10101
1631625410000|2021-09-14 13:16:50|110.72|110.66|110.72|110.66|110.74|110.66|110.72|110.66|0
1631625420000|2021-09-14 13:17:00|||||||||6000
1631625450000|2021-09-14 13:17:30|110.7|110.64|110.72|110.66|110.72|110.68|110.68|110.64|4623
1631625470000|2021-09-14 13:17:50|||||||||5
1631625480000|2021-09-14 13:18:00|110.74|110.68|110.72|110.66|110.76|110.72|110.72|110.66|11043
1631625520000|2021-09-14 13:18:40|110.7|110.64|110.72|110.66|110.72|110.66|110.68|110.64|13439
1631625530000|2021-09-14 13:18:50|110.74|110.7|110.74|110.66|110.74|110.7|110.72|110.66|2000
1631625540000|2021-09-14 13:19:00|110.72|110.68|110.72|110.68|110.72|110.68|110.72|110.68|0
1631625550000|2021-09-14 13:19:10|110.74||110.74||110.74||110.72||72
1631625560000|2021-09-14 13:19:20|110.72|110.66|110.62|110.58|110.72|110.66|110.62|110.58|9540
1631625570000|2021-09-14 13:19:30||110.56||110.56||110.56||110.56|0
1631625580000|2021-09-14 13:19:40|||||||||1447
1631625590000|2021-09-14 13:19:50|110.6|110.54|110.62|110.56|110.62|110.56|110.6|110.54|0
1631625610000|2021-09-14 13:20:10|||||||||3000
1631625620000|2021-09-14 13:20:20||110.6||110.6||110.6||110.6|181
1631625640000|2021-09-14 13:20:40|110.64|110.58|110.64|110.58|110.64|110.58|110.62|110.56|4742
1631625660000|2021-09-14 13:21:00|110.66|110.6|110.7|110.66|110.7|110.66|110.66|110.6|4182
1631625670000|2021-09-14 13:21:10|110.68|110.62|110.68|110.62|110.68|110.62|110.66|110.6|9
1631625680000|2021-09-14 13:21:20|||||||||11051
1631625690000|2021-09-14 13:21:30|110.66||110.66||110.66||110.66||0
1631625700000|2021-09-14 13:21:40|110.68|110.6|110.68|110.62|110.68|110.62|110.64|110.6|5746
1631625730000|2021-09-14 13:22:10|110.66|110.64|110.68|110.64|110.68|110.64|110.66|110.64|3500
1631625740000|2021-09-14 13:22:20|110.7|110.66|110.7|110.68|110.7|110.68|110.7|110.66|1727
1631625760000|2021-09-14 13:22:40|110.72|110.7|110.78|110.74|110.8|110.74|110.72|110.7|8509
1631625770000|2021-09-14 13:22:50|||||||||5
1631625780000|2021-09-14 13:23:00|110.8|110.76|110.82|110.76|110.86|110.78|110.8|110.76|1434
1631625790000|2021-09-14 13:23:10|110.84||110.84||110.84||110.84||0
1631625810000|2021-09-14 13:23:30|110.82||110.82||110.82||110.82||0
1631625820000|2021-09-14 13:23:40||110.78||110.8||110.8||110.78|982
1631625830000|2021-09-14 13:23:50|110.84|110.82|110.9|110.84|110.92|110.84|110.84|110.82|995
1631625840000|2021-09-14 13:24:00||110.86||110.86||110.86||110.86|0
1631625850000|2021-09-14 13:24:10|110.88|110.84|110.88|110.84|110.92|110.86|110.86|110.8|11464
1631625860000|2021-09-14 13:24:20|110.9||110.9||110.9||110.88||0
1631625870000|2021-09-14 13:24:30|110.88||110.9||110.9||110.88||3729
1631625900000|2021-09-14 13:25:00|110.88|110.82|110.84|110.78|110.88|110.82|110.82|110.76|6146
1631625920000|2021-09-14 13:25:20|110.82||110.82||110.82||110.82||0
1631625940000|2021-09-14 13:25:40|110.8|110.76|110.8|110.74|110.8|110.76|110.78|110.74|0
1631625950000|2021-09-14 13:25:50|110.78||110.78||110.78||110.78||0
1631625960000|2021-09-14 13:26:00|110.76||110.76||110.76||110.76||0
1631625990000|2021-09-14 13:26:30|110.74|110.7|110.8|110.74|110.8|110.76|110.74|110.66|6661
1631626000000|2021-09-14 13:26:40|110.78|110.72|110.74|110.7|110.78|110.72|110.74|110.68|7757
1631626010000|2021-09-14 13:26:50|110.78|110.72|110.8|110.72|110.82|110.72|110.78|110.72|9
1631626030000|2021-09-14 13:27:10|110.78||110.78||110.78||110.78||55
1631626050000|2021-09-14 13:27:30|110.8|110.74|110.82|110.76|110.82|110.76|110.8|110.74|0
1631626070000|2021-09-14 13:27:50|110.84|110.78|110.84|110.78|110.84|110.78|110.84|110.78|5
1631626080000|2021-09-14 13:28:00|110.82|110.76|110.82|110.8|110.86|110.8|110.8|110.76|5912
1631626090000|2021-09-14 13:28:10|110.8|110.78|110.78|110.72|110.82|110.78|110.76|110.72|3878
1631626100000|2021-09-14 13:28:20|110.8|110.74|110.8|110.74|110.8|110.74|110.8|110.74|0
1631626110000|2021-09-14 13:28:30|110.78|110.76|110.82|110.76|110.82|110.76|110.78|110.76|25
1631626150000|2021-09-14 13:29:10|110.8|110.72|110.74|110.7|110.8|110.72|110.74|110.7|4998
1631626190000|2021-09-14 13:29:50|110.72|110.68|110.68|110.64|110.72|110.7|110.68|110.64|13611
1631626200000|2021-09-14 13:30:00|110.66|110.62|110.56|110.5|110.66|110.62|110.56|110.5|9617
1631626210000|2021-09-14 13:30:10|110.54|110.52|110.52|110.46|110.54|110.52|110.52|110.46|3400
1631626220000|2021-09-14 13:30:20|110.5|110.44|110.46|110.4|110.5|110.46|110.42|110.36|18720
1631626230000|2021-09-14 13:30:30|110.44|110.38|110.36|110.32|110.48|110.44|110.36|110.3|63502
1631626240000|2021-09-14 13:30:40|110.34|110.3|110.4|110.32|110.44|110.38|110.3|110.26|45989
1631626250000|2021-09-14 13:30:50|110.42|110.34|110.4|110.36|110.46|110.4|110.38|110.34|28899
1631626260000|2021-09-14 13:31:00|110.44|110.38|110.38|110.3|110.46|110.4|110.36|110.28|9678
1631626270000|2021-09-14 13:31:10|110.4|110.32|110.44|110.38|110.44|110.38|110.4|110.32|10768
1631626290000|2021-09-14 13:31:30|110.42|110.34|110.4|110.36|110.42|110.36|110.38|110.34|3050
1631626300000|2021-09-14 13:31:40|110.42|110.38|110.5|110.44|110.5|110.46|110.42|110.38|10284
1631626310000|2021-09-14 13:31:50||110.46||110.44||110.46||110.44|0
1631626320000|2021-09-14 13:32:00|110.48|110.42|110.34|110.3|110.48|110.42|110.34|110.26|18970
1631626330000|2021-09-14 13:32:10|110.36|110.32|110.36|110.3|110.36|110.32|110.34|110.3|1220
1631626340000|2021-09-14 13:32:20|110.34|110.28|110.36|110.32|110.36|110.32|110.3|110.26|10469
1631626350000|2021-09-14 13:32:30|110.34|110.3|110.42|110.36|110.42|110.36|110.34|110.3|15207
1631626360000|2021-09-14 13:32:40|110.4|110.38|110.42|110.36|110.42|110.38|110.4|110.34|4244
1631626370000|2021-09-14 13:32:50|110.4|110.34|110.36|110.32|110.42|110.36|110.36|110.32|2244
1631626380000|2021-09-14 13:33:00|110.34|110.3|110.3|110.26|110.34|110.3|110.3|110.24|4555
1631626390000|2021-09-14 13:33:10|110.28|110.24|110.12|110.06|110.28|110.24|110.08|110.02|30351
1631626400000|2021-09-14 13:33:20|110.1|110.04|110.06|110|110.12|110.04|110.06|110|5956
1631626410000|2021-09-14 13:33:30|110.04|109.98|110.12|110.08|110.14|110.08|109.98|109.92|21864
1631626420000|2021-09-14 13:33:40|110.14|110.1|110.12|110.08|110.16|110.1|110.12|110.08|3245
1631626430000|2021-09-14 13:33:50|110.14|110.1|110.2|110.14|110.24|110.16|110.14|110.1|10852
1631626440000|2021-09-14 13:34:00|110.18|110.16|110.24|110.2|110.24|110.2|110.18|110.16|0
1631626450000|2021-09-14 13:34:10|110.22|110.18|110.24|110.16|110.24|110.18|110.18|110.14|10804
1631626460000|2021-09-14 13:34:20|110.22|110.14|110.22|110.16|110.22|110.16|110.2|110.14|0
1631626470000|2021-09-14 13:34:30|110.24|110.18|110.18|110.12|110.24|110.2|110.18|110.12|6450
1631626480000|2021-09-14 13:34:40|110.22|110.14|110.3|110.26|110.32|110.26|110.22|110.14|9476
1631626490000|2021-09-14 13:34:50|110.32|110.28|110.32|110.28|110.32|110.28|110.3|110.28|4540
1631626500000|2021-09-14 13:35:00|110.36|110.3|110.42|110.38|110.44|110.38|110.36|110.3|1962
1631626510000|2021-09-14 13:35:10|110.4|110.36|110.42|110.38|110.42|110.4|110.4|110.36|10861
1631626520000|2021-09-14 13:35:20|110.44|110.4|110.5|110.44|110.56|110.48|110.44|110.4|15700
1631626530000|2021-09-14 13:35:30|110.48|110.46|110.48|110.46|110.5|110.46|110.48|110.46|503
1631626540000|2021-09-14 13:35:40||110.44||110.46||110.46||110.44|6116
1631626550000|2021-09-14 13:35:50|110.46|110.44|110.42|110.34|110.48|110.44|110.38|110.32|27028
1631626560000|2021-09-14 13:36:00|110.38|110.36|110.42|110.36|110.46|110.4|110.38|110.32|1572
1631626570000|2021-09-14 13:36:10|110.4|110.34|110.38|110.32|110.42|110.34|110.36|110.32|22579
1631626580000|2021-09-14 13:36:20|110.4|110.34|110.38|110.32|110.4|110.34|110.38|110.32|6301
1631626590000|2021-09-14 13:36:30|||||||||4110
1631626600000|2021-09-14 13:36:40||110.34||110.32||110.34||110.32|0
1631626610000|2021-09-14 13:36:50|110.4|110.34|110.48|110.44|110.5|110.46|110.4|110.34|13204
1631626620000|2021-09-14 13:37:00||110.46||110.46||110.46||110.46|6632
1631626630000|2021-09-14 13:37:10|110.5|110.48|110.54|110.48|110.54|110.48|110.48|110.46|11398
1631626640000|2021-09-14 13:37:20|110.52|110.46|110.54|110.48|110.56|110.48|110.52|110.46|0
1631626650000|2021-09-14 13:37:30|110.52|110.46|110.56|110.54|110.56|110.54|110.5|110.46|12509
1631626660000|2021-09-14 13:37:40|110.54|110.52|110.56|110.52|110.56|110.52|110.5|110.48|13206
1631626670000|2021-09-14 13:37:50|110.58|110.54|110.58|110.54|110.58|110.54|110.58|110.54|5
1631626680000|2021-09-14 13:38:00|110.6|110.56|110.7|110.64|110.74|110.66|110.6|110.56|27831
1631626690000|2021-09-14 13:38:10|110.68|110.62|110.66|110.6|110.68|110.62|110.62|110.6|4901
1631626700000|2021-09-14 13:38:20|110.64|110.64|110.66|110.6|110.66|110.64|110.64|110.6|1500
1631626720000|2021-09-14 13:38:40|110.68|110.62|110.74|110.68|110.74|110.68|110.68|110.62|2298
1631626730000|2021-09-14 13:38:50|110.72||110.74||110.74||110.72||3169
1631626740000|2021-09-14 13:39:00|110.72||110.74||110.74||110.72||0
1631626750000|2021-09-14 13:39:10|110.72|110.66|110.68|110.62|110.72|110.66|110.68|110.62|4198
1631626760000|2021-09-14 13:39:20|110.7|110.64|110.78|110.74|110.78|110.74|110.7|110.64|1952
1631626770000|2021-09-14 13:39:30|110.8|110.76|110.82|110.76|110.84|110.8|110.8|110.74|1441
1631626780000|2021-09-14 13:39:40|110.84|110.78|110.82|110.76|110.86|110.78|110.82|110.76|0
1631626800000|2021-09-14 13:40:00|110.84|110.78|110.82|110.78|110.84|110.8|110.82|110.76|1
1631626810000|2021-09-14 13:40:10|110.8|110.76|110.7|110.66|110.8|110.76|110.7|110.64|19894
1631626820000|2021-09-14 13:40:20|110.72|110.68|110.72|110.68|110.72|110.68|110.72|110.68|0
1631626830000|2021-09-14 13:40:30|110.7|110.66|110.72|110.68|110.72|110.68|110.68|110.66|963
1631626840000|2021-09-14 13:40:40|110.74|110.7|110.72|110.68|110.74|110.7|110.72|110.68|964
1631626850000|2021-09-14 13:40:50|110.7|110.66|110.68|110.64|110.7|110.68|110.66|110.62|6291
1631626860000|2021-09-14 13:41:00|110.66|110.62|110.64|110.58|110.66|110.62|110.62|110.58|11465
1631626870000|2021-09-14 13:41:10|110.62|110.6|110.76|110.68|110.76|110.68|110.62|110.6|6494
1631626890000|2021-09-14 13:41:30|110.74||110.74||110.74||110.74||0
1631626900000|2021-09-14 13:41:40|110.72|110.66|110.64|110.6|110.72|110.66|110.6|110.56|37179
1631626910000|2021-09-14 13:41:50||110.58||110.58||110.58||110.58|0
1631626920000|2021-09-14 13:42:00||110.6||110.58||110.62||110.58|762
1631626930000|2021-09-14 13:42:10|110.62|110.56|110.6|110.54|110.62|110.58|110.56|110.48|35960
1631626940000|2021-09-14 13:42:20|||||||||11
1631626950000|2021-09-14 13:42:30|110.58|110.5|110.54|110.5|110.58|110.5|110.54|110.5|5963
1631626960000|2021-09-14 13:42:40|110.52|110.48|110.46|110.4|110.54|110.48|110.46|110.38|6304
1631626970000|2021-09-14 13:42:50||110.42||110.4||110.44||110.4|2116
1631626980000|2021-09-14 13:43:00||110.42||110.44||110.44||110.42|0
1631626990000|2021-09-14 13:43:10|110.48|110.4|110.48|110.42|110.54|110.48|110.48|110.4|14677
1631627010000|2021-09-14 13:43:30|110.46|110.38|110.44|110.38|110.46|110.4|110.42|110.36|4325
1631627020000|2021-09-14 13:43:40|110.42|110.36|110.42|110.36|110.42|110.36|110.38|110.32|2650
1631627030000|2021-09-14 13:43:50||110.34||110.36||110.36||110.34|126
1631627050000|2021-09-14 13:44:10|110.44|110.38|110.44|110.38|110.44|110.38|110.44|110.38|0
1631627060000|2021-09-14 13:44:20|110.42|110.36|110.4|110.34|110.42|110.36|110.38|110.34|6356
1631627070000|2021-09-14 13:44:30|110.38|110.32|110.42|110.38|110.42|110.38|110.34|110.26|17456
1631627080000|2021-09-14 13:44:40|110.44|110.4|110.48|110.42|110.48|110.42|110.44|110.4|1582
1631627090000|2021-09-14 13:44:50|110.5|110.44|110.5|110.44|110.5|110.44|110.5|110.44|59
1631627100000|2021-09-14 13:45:00|110.48|110.42|110.44|110.4|110.5|110.42|110.44|110.4|3202
1631627110000|2021-09-14 13:45:10|110.46||110.44||110.46||110.44||0
1631627120000|2021-09-14 13:45:20|||||||||6505
1631627130000|2021-09-14 13:45:30|110.42|110.38|110.38|110.32|110.42|110.38|110.38|110.32|6478
1631627140000|2021-09-14 13:45:40|110.4|110.34|110.4|110.34|110.4|110.34|110.38|110.3|0
1631627150000|2021-09-14 13:45:50|110.42|110.36|110.42|110.38|110.42|110.38|110.42|110.36|0
1631627160000|2021-09-14 13:46:00|110.44|110.4|110.46|110.38|110.52|110.44|110.4|110.34|22811
1631627170000|2021-09-14 13:46:10|110.44|110.4|110.5|110.44|110.54|110.48|110.44|110.4|3106
1631627180000|2021-09-14 13:46:20|110.52|110.46|110.54|110.48|110.54|110.48|110.52|110.46|0
1631627190000|2021-09-14 13:46:30|110.56|110.5|110.56|110.5|110.56|110.5|110.56|110.5|0
1631627200000|2021-09-14 13:46:40|110.54||110.54||110.54||110.54||4
1631627220000|2021-09-14 13:47:00|110.56|110.52|110.58|110.52|110.6|110.54|110.56|110.52|8364
1631627230000|2021-09-14 13:47:10|110.56|110.5|110.5|110.44|110.56|110.52|110.5|110.44|2421
1631627240000|2021-09-14 13:47:20|110.48|110.42|110.5|110.42|110.5|110.42|110.46|110.4|226
1631627250000|2021-09-14 13:47:30|110.48||110.46||110.48||110.46||0
1631627260000|2021-09-14 13:47:40|110.44|110.4|110.46|110.38|110.48|110.4|110.44|110.38|1417
1631627270000|2021-09-14 13:47:50|110.44|110.4|110.48|110.42|110.48|110.42|110.44|110.38|1583
1631627280000|2021-09-14 13:48:00|110.5|110.44|110.52|110.48|110.52|110.48|110.5|110.44|3083
1631627290000|2021-09-14 13:48:10|110.5|110.44|110.46|110.4|110.5|110.44|110.42|110.38|4919
1631627310000|2021-09-14 13:48:30||110.42||110.4||110.44||110.4|1004
1631627320000|2021-09-14 13:48:40||110.42||110.4||110.42||110.4|0
1631627330000|2021-09-14 13:48:50||110.42||110.42||110.42||110.42|1800
1631627360000|2021-09-14 13:49:20|110.44|110.4|110.36|110.3|110.44|110.4|110.36|110.3|2627
1631627370000|2021-09-14 13:49:30|110.34|110.28|110.3|110.24|110.34|110.28|110.3|110.22|5
1631627380000|2021-09-14 13:49:40|110.32|110.26|110.3|110.24|110.32|110.26|110.3|110.24|1625
1631627390000|2021-09-14 13:49:50|110.28|110.22|110.3|110.24|110.3|110.24|110.28|110.2|10
1631627400000|2021-09-14 13:50:00|110.32|110.26|110.46|110.4|110.46|110.4|110.32|110.26|20130
1631627410000|2021-09-14 13:50:10|110.44|110.38|110.42|110.36|110.46|110.4|110.42|110.36|0
1631627420000|2021-09-14 13:50:20|110.44|110.38|110.44|110.38|110.44|110.38|110.42|110.38|7175
1631627430000|2021-09-14 13:50:30|110.42|110.36|110.38|110.32|110.42|110.36|110.36|110.32|4568
1631627440000|2021-09-14 13:50:40|110.4||110.36||110.4||110.36||4000
1631627450000|2021-09-14 13:50:50|110.4|110.28|110.4|110.36|110.4|110.36|110.4|110.28|9
1631627460000|2021-09-14 13:51:00|110.44|110.38|110.44|110.36|110.46|110.4|110.42|110.36|4614
1631627470000|2021-09-14 13:51:10|110.42||110.42||110.42||110.42||2266
1631627490000|2021-09-14 13:51:30|110.4|110.32|110.38|110.32|110.4|110.32|110.38|110.32|1892
1631627500000|2021-09-14 13:51:40|110.36|110.3|110.38|110.34|110.38|110.34|110.36|110.3|0
1631627520000|2021-09-14 13:52:00|110.36|110.32|110.34|110.28|110.36|110.32|110.34|110.28|2209
1631627530000|2021-09-14 13:52:10||110.32||110.32||110.32||110.32|0
1631627540000|2021-09-14 13:52:20|110.36|110.34|110.38|110.32|110.38|110.34|110.36|110.32|6209
1631627550000|2021-09-14 13:52:30|110.36|110.28|110.32|110.3|110.36|110.3|110.32|110.28|2679
1631627560000|2021-09-14 13:52:40|110.3|110.28|110.24|110.18|110.3|110.28|110.24|110.16|5330
1631627570000|2021-09-14 13:52:50|110.26|110.2|110.28|110.22|110.3|110.24|110.26|110.2|4005
1631627580000|2021-09-14 13:53:00|110.26|110.2|110.24|110.18|110.26|110.2|110.24|110.18|0
1631627590000|2021-09-14 13:53:10|110.22|110.2|110.24|110.18|110.26|110.2|110.22|110.18|3408
1631627600000|2021-09-14 13:53:20|110.26|110.2|110.32|110.26|110.32|110.26|110.24|110.2|4027131
1631627610000|2021-09-14 13:53:30|110.3|110.28|110.34|110.26|110.34|110.28|110.3|110.24|0
1631627630000|2021-09-14 13:53:50|||||||||6030
1631627640000|2021-09-14 13:54:00||110.28||110.28||110.3||110.28|0
1631627660000|2021-09-14 13:54:20|110.32|110.26|110.3|110.28|110.34|110.28|110.3|110.26|4197
1631627690000|2021-09-14 13:54:50|110.34|110.3|110.36|110.3|110.38|110.34|110.34|110.28|7653
1631627700000|2021-09-14 13:55:00|110.38|110.32|110.4|110.34|110.4|110.36|110.38|110.32|2240
1631627710000|2021-09-14 13:55:10||110.36||110.34||110.36||110.34|0
1631627720000|2021-09-14 13:55:20|110.38|110.32|110.4|110.34|110.42|110.34|110.38|110.32|0
1631627730000|2021-09-14 13:55:30|110.38|110.32|110.34|110.26|110.38|110.32|110.3|110.24|6912
1631627740000|2021-09-14 13:55:40|110.36|110.28|110.32|110.26|110.4|110.34|110.32|110.26|3607
1631627750000|2021-09-14 13:55:50|110.34|110.3|110.4|110.32|110.4|110.32|110.34|110.3|4000
1631627760000|2021-09-14 13:56:00|110.38|110.36|110.36|110.3|110.38|110.36|110.34|110.3|3172
1631627770000|2021-09-14 13:56:10|110.34|110.32|110.36|110.32|110.36|110.32|110.34|110.32|0
1631627780000|2021-09-14 13:56:20|110.4|110.34|110.44|110.36|110.44|110.38|110.38|110.34|3102
1631627790000|2021-09-14 13:56:30|110.42|110.34|110.38|110.34|110.42|110.34|110.38|110.34|6384
1631627800000|2021-09-14 13:56:40|110.36|110.32|110.38|110.32|110.38|110.32|110.34|110.32|3242
1631627810000|2021-09-14 13:56:50|110.36||110.36||110.38||110.36||0
1631627820000|2021-09-14 13:57:00|110.38|110.34|110.38|110.34|110.38|110.34|110.38|110.34|0
1631627830000|2021-09-14 13:57:10|110.4|110.36|110.38|110.34|110.4|110.36|110.38|110.32|1950
1631627840000|2021-09-14 13:57:20|110.36|110.32|110.34|110.3|110.36|110.32|110.34|110.3|10768
1631627850000|2021-09-14 13:57:30|110.36|110.32|110.38|110.32|110.4|110.34|110.36|110.32|2316
1631627860000|2021-09-14 13:57:40|110.36|110.34|110.4|110.38|110.42|110.38|110.36|110.34|0
1631627870000|2021-09-14 13:57:50|110.44||110.44||110.44||110.44||1927
1631627880000|2021-09-14 13:58:00|110.42|110.36|110.36|110.3|110.42|110.36|110.36|110.3|12705
1631627890000|2021-09-14 13:58:10|110.34|110.32|110.34|110.3|110.34|110.32|110.34|110.3|0
1631627900000|2021-09-14 13:58:20|110.36|110.32|110.36|110.32|110.36|110.32|110.36|110.3|0
1631627910000|2021-09-14 13:58:30|110.34|110.34|110.3|110.26|110.38|110.34|110.3|110.22|6501
1631627920000|2021-09-14 13:58:40|110.32|110.24|110.26|110.2|110.32|110.24|110.26|110.2|1790
1631627930000|2021-09-14 13:58:50|110.24|110.24|110.24|110.18|110.26|110.24|110.22|110.16|1172
1631627940000|2021-09-14 13:59:00|110.22||110.22||110.22||110.22||0
1631627950000|2021-09-14 13:59:10|110.24||110.22||110.24||110.22||0
1631627960000|2021-09-14 13:59:20||110.2||110.18||110.2||110.18|0
1631627970000|2021-09-14 13:59:30||110.2||110.18||110.2||110.18|5000
1631628000000|2021-09-14 14:00:00|110.2|110.16|110.22|110.16|110.22|110.16|110.16|110.14|8068
1631628010000|2021-09-14 14:00:10|110.2|110.14|110.16|110.08|110.2|110.16|110.14|110.06|4257
1631628020000|2021-09-14 14:00:20||110.1||110.1||110.1||110.1|9638
1631628030000|2021-09-14 14:00:30||110.08||110.1||110.1||110.08|0
1631628050000|2021-09-14 14:00:50|110.14|110.08|110.08|110|110.14|110.08|110.08|110|5512
1631628060000|2021-09-14 14:01:00|110.1|110.02|110.1|110.04|110.1|110.04|110.1|110.02|3609
1631628070000|2021-09-14 14:01:10|110.08|110.02|110.08|110.02|110.08|110.02|110.06|110|0
1631628080000|2021-09-14 14:01:20|110.06|110|110.02|110|110.06|110|110.02|109.94|5576
1631628090000|2021-09-14 14:01:30|110.04|110.02|110.06|110.02|110.12|110.06|110.02|110|12549
1631628100000|2021-09-14 14:01:40|110.08|110|110.08|110.02|110.12|110.06|110|109.92|10540
1631628110000|2021-09-14 14:01:50|110.1|110.04|110.08|110.02|110.1|110.06|110.08|110.02|12000
1631628120000|2021-09-14 14:02:00|110.06|110|110.06|110|110.08|110.02|110.04|109.98|5000
1631628130000|2021-09-14 14:02:10|110.04|109.98|110.04|109.98|110.04|109.98|110.02|109.96|6549
1631628140000|2021-09-14 14:02:20|110.06|110|110.04|109.98|110.06|110.02|110.04|109.98|4338
1631628150000|2021-09-14 14:02:30|110.02|109.96|110.04|109.98|110.04|110|109.98|109.96|7171
1631628160000|2021-09-14 14:02:40|||||||||6370
1631628170000|2021-09-14 14:02:50|110.02|109.96|110.04|109.98|110.04|110|109.96|109.9|15524
1631628180000|2021-09-14 14:03:00|110.02|109.96|110.02|109.96|110.02|109.96|110|109.94|4974
1631628190000|2021-09-14 14:03:10||109.98||109.98||109.98||109.98|4000
1631628200000|2021-09-14 14:03:20|110|109.96|110.02|109.98|110.02|110|109.96|109.88|6789
1631628210000|2021-09-14 14:03:30|110.04|110|110.04|109.98|110.04|110|110|109.98|6583
1631628220000|2021-09-14 14:03:40|110.06|110|110.04|110.02|110.06|110.02|110.04|109.98|3378
1631628230000|2021-09-14 14:03:50|110.02|109.98|110.02|109.98|110.02|109.98|110.02|109.98|0
1631628240000|2021-09-14 14:04:00|110.04|110|109.98|109.92|110.04|110.02|109.98|109.92|10905
1631628250000|2021-09-14 14:04:10|109.96|109.9|109.9|109.84|109.96|109.9|109.9|109.84|12357
1631628260000|2021-09-14 14:04:20|109.92|109.86|109.88|109.8|109.92|109.86|109.88|109.78|4245
1631628270000|2021-09-14 14:04:30|109.86|109.78|109.8|109.74|109.86|109.78|109.8|109.74|10970
1631628280000|2021-09-14 14:04:40|109.82|109.76|109.86|109.82|109.86|109.82|109.8|109.76|2298
1631628290000|2021-09-14 14:04:50|109.88|109.84|109.92|109.86|109.92|109.86|109.88|109.84|1081
1631628300000|2021-09-14 14:05:00|109.94|109.88|109.94|109.86|109.96|109.9|109.92|109.86|8146
1631628310000|2021-09-14 14:05:10|109.96|109.88|109.94|109.86|109.96|109.9|109.9|109.82|2402
1631628320000|2021-09-14 14:05:20|109.92||109.92||109.92||109.92||0
1631628350000|2021-09-14 14:05:50|109.9|109.82|109.86|109.8|109.9|109.82|109.86|109.8|953
1631628360000|2021-09-14 14:06:00|109.88|109.82|109.94|109.86|109.94|109.88|109.84|109.82|6665
1631628370000|2021-09-14 14:06:10||109.88||109.88||109.88||109.88|0
1631628380000|2021-09-14 14:06:20|109.96|109.9|109.96|109.88|109.98|109.9|109.96|109.88|4809
1631628390000|2021-09-14 14:06:30|109.94|109.9|109.92|109.88|109.94|109.9|109.92|109.88|146
1631628400000|2021-09-14 14:06:40|109.96|109.9|109.96|109.9|110.02|109.94|109.92|109.9|1121
1631628410000|2021-09-14 14:06:50|109.98|109.92|109.98|109.92|110|109.92|109.98|109.92|728
1631628420000|2021-09-14 14:07:00|109.96|109.9|109.92|109.88|109.96|109.9|109.9|109.84|3207
1631628450000|2021-09-14 14:07:30|||||||||13533
1631628460000|2021-09-14 14:07:40|109.9|109.84|109.94|109.92|109.96|109.94|109.88|109.82|16810
1631628470000|2021-09-14 14:07:50|109.98|109.94|109.96|109.9|110.02|109.96|109.96|109.9|12854
1631628490000|2021-09-14 14:08:10|109.98|109.92|110.02|109.98|110.02|109.98|109.98|109.92|3207
1631628500000|2021-09-14 14:08:20|110|109.96|109.98|109.96|110|109.98|109.98|109.94|3559
1631628510000|2021-09-14 14:08:30|110.02|109.98|110|109.96|110.06|110.02|109.96|109.9|23750
1631628520000|2021-09-14 14:08:40|110.02||110||110.02||110||0
1631628530000|2021-09-14 14:08:50|110.02|109.98|110.08|110.02|110.08|110.02|110.02|109.98|1314
1631628550000|2021-09-14 14:09:10|110.06|109.98|110.04|109.98|110.06|109.98|110.04|109.98|0
1631628560000|2021-09-14 14:09:20|110.02|110|110.04|109.98|110.04|110|109.96|109.9|12985
1631628570000|2021-09-14 14:09:30|110.02|109.94|110.04|109.98|110.04|109.98|110.02|109.94|0
1631628580000|2021-09-14 14:09:40|110.06|110|110.1|110.04|110.1|110.04|110.06|109.98|0
1631628590000|2021-09-14 14:09:50|110.08|110.02|110.14|110.08|110.14|110.08|110.08|110.02|0
1631628600000|2021-09-14 14:10:00|110.12|110.1|110.14|110.1|110.14|110.1|110.12|110.1|0
1631628610000|2021-09-14 14:10:10|110.12|110.08|110.12|110.08|110.14|110.1|110.12|110.08|0
1631628620000|2021-09-14 14:10:20|110.1|110.06|110.04|109.98|110.1|110.06|110.04|109.98|19608
1631628630000|2021-09-14 14:10:30|110.02|109.96|109.96|109.92|110.02|109.98|109.96|109.9|6242
1631628640000|2021-09-14 14:10:40|109.98|109.94|110|109.94|110|109.94|109.98|109.94|1244
1631628650000|2021-09-14 14:10:50|109.98||109.98||109.98||109.98||0
1631628660000|2021-09-14 14:11:00|109.96|109.92|109.92|109.88|109.96|109.92|109.9|109.84|2928
1631628670000|2021-09-14 14:11:10||109.86||109.88||109.88||109.86|0
1631628680000|2021-09-14 14:11:20|109.96|109.9|109.98|109.92|110|109.92|109.92|109.9|907
1631628690000|2021-09-14 14:11:30|110|109.94|110.06|110|110.06|110|109.98|109.94|5229
1631628700000|2021-09-14 14:11:40|110.04|109.98|110.08|110|110.08|110.02|110.02|109.98|18829
1631628710000|2021-09-14 14:11:50|110.1|110.02|110.12|110.04|110.14|110.08|110.08|110.02|0
1631628720000|2021-09-14 14:12:00|110.14|110.02|110.1|110.04|110.14|110.04|110.08|110.02|18053
1631628730000|2021-09-14 14:12:10|110.08|110.06|110.08|110.04|110.1|110.06|110.08|110.04|9448
1631628740000|2021-09-14 14:12:20|110.06|110.02|110.06|110.02|110.06|110.02|110.04|110.02|719
1631628750000|2021-09-14 14:12:30|110.08||110.06||110.08||110.04||5889
1631628760000|2021-09-14 14:12:40|110.08|110.04|110.08|110.04|110.1|110.06|110.06|110.02|5640
1631628770000|2021-09-14 14:12:50|110.1|110.06|110.08|110.06|110.12|110.06|110.08|110.04|9
1631628800000|2021-09-14 14:13:20|110.1|110.04|110.06|110|110.12|110.08|110.06|110|27250
1631628810000|2021-09-14 14:13:30|110.04|110.02|110.06|110.02|110.08|110.02|110.04|110.02|0
1631628820000|2021-09-14 14:13:40||110||110.02||110.02||110|6
1631628830000|2021-09-14 14:13:50|110.04|110|110.04|110|110.06|110.02|110.04|110|0
1631628850000|2021-09-14 14:14:10||110.02||110.02||110.02||110.02|9
1631628860000|2021-09-14 14:14:20|110.02|110|109.98|109.92|110.02|110|109.98|109.92|7748
1631628870000|2021-09-14 14:14:30|109.96||109.96||109.96||109.96||0
1631628880000|2021-09-14 14:14:40|||||||||321
1631628890000|2021-09-14 14:14:50|109.98|109.94|109.98|109.94|109.98|109.94|109.98|109.92|7
1631628900000|2021-09-14 14:15:00|109.96|109.92|109.88|109.82|109.96|109.92|109.88|109.8|11702
1631628910000|2021-09-14 14:15:10|109.9|109.84|109.94|109.88|109.94|109.88|109.88|109.82|16732
1631628920000|2021-09-14 14:15:20||109.86||109.86||109.88||109.86|0
1631628930000|2021-09-14 14:15:30|109.92|109.84|109.86|109.82|109.92|109.84|109.86|109.82|0
1631628940000|2021-09-14 14:15:40|109.84|109.78|109.84|109.78|109.84|109.8|109.84|109.76|1154
1631628950000|2021-09-14 14:15:50|109.86|109.8|109.84|109.76|109.9|109.86|109.84|109.76|15115
1631628960000|2021-09-14 14:16:00|109.82|109.78|109.78|109.74|109.82|109.78|109.78|109.72|0
1631628990000|2021-09-14 14:16:30||109.76||109.74||109.76||109.74|5
1631629000000|2021-09-14 14:16:40|109.76|109.72|109.72|109.66|109.76|109.72|109.72|109.66|2367
1631629010000|2021-09-14 14:16:50|109.7|109.62|109.7|109.64|109.7|109.66|109.66|109.6|1666
1631629020000|2021-09-14 14:17:00|109.68|109.62|109.68|109.6|109.68|109.62|109.66|109.58|5303
1631629040000|2021-09-14 14:17:20|109.66||109.66||109.66||109.66||0
1631629050000|2021-09-14 14:17:30|109.68|109.62|109.7|109.64|109.72|109.64|109.68|109.62|7306
1631629060000|2021-09-14 14:17:40|109.68|109.62|109.68|109.62|109.68|109.62|109.66|109.62|0
1631629070000|2021-09-14 14:17:50|109.66|109.6|109.68|109.62|109.68|109.62|109.64|109.6|5178
1631629080000|2021-09-14 14:18:00|109.7|109.64|109.7|109.68|109.72|109.68|109.7|109.64|8656
1631629090000|2021-09-14 14:18:10|109.68|109.64|109.66|109.62|109.7|109.64|109.66|109.6|3337
1631629110000|2021-09-14 14:18:30||109.6||109.6||109.6||109.6|0
1631629120000|2021-09-14 14:18:40||109.62||109.62||109.62||109.62|0
1631629130000|2021-09-14 14:18:50|109.64|109.6|109.66|109.62|109.66|109.64|109.64|109.6|14199
1631629140000|2021-09-14 14:19:00|109.64|109.6|109.66|109.6|109.66|109.6|109.6|109.54|7904
1631629150000|2021-09-14 14:19:10|109.64|109.58|109.62|109.6|109.64|109.6|109.6|109.56|3587
1631629160000|2021-09-14 14:19:20|109.64|109.58|109.66|109.62|109.66|109.62|109.64|109.58|4494
1631629170000|2021-09-14 14:19:30|109.68|109.6|109.68|109.66|109.68|109.66|109.68|109.6|6851
1631629180000|2021-09-14 14:19:40|109.7|109.68|109.74|109.7|109.76|109.72|109.7|109.66|6848
1631629200000|2021-09-14 14:20:00|109.76|109.72|109.78|109.76|109.78|109.76|109.76|109.72|3619
1631629210000|2021-09-14 14:20:10|109.8|109.78|109.82|109.8|109.82|109.8|109.8|109.78|8873
1631629220000|2021-09-14 14:20:20|109.84||109.84||109.88||109.84||2599
1631629230000|2021-09-14 14:20:30|109.82|109.76|109.82|109.76|109.82|109.76|109.8|109.76|2059
1631629240000|2021-09-14 14:20:40|109.8|109.78|109.84|109.78|109.84|109.78|109.8|109.78|0
1631629250000|2021-09-14 14:20:50|109.82|109.76|109.8|109.76|109.82|109.78|109.78|109.76|2061
1631629260000|2021-09-14 14:21:00|109.82|109.78|109.84|109.78|109.84|109.78|109.82|109.78|0
1631629270000|2021-09-14 14:21:10|109.82||109.82||109.82||109.82||0
1631629280000|2021-09-14 14:21:20|109.8|109.76|109.78|109.74|109.8|109.76|109.78|109.74|3729
1631629290000|2021-09-14 14:21:30|109.8||109.8||109.8||109.8||0
1631629310000|2021-09-14 14:21:50||109.76||109.76||109.76||109.76|0
1631629330000|2021-09-14 14:22:10|109.78|109.74|109.74|109.7|109.78|109.74|109.74|109.68|9243
1631629340000|2021-09-14 14:22:20|109.72|109.66|109.72|109.7|109.72|109.7|109.7|109.64|667
1631629350000|2021-09-14 14:22:30|109.76||109.74||109.76||109.74||5
1631629360000|2021-09-14 14:22:40|109.72||109.74||109.74||109.72||6352
1631629380000|2021-09-14 14:23:00|109.72|109.68|109.72|109.7|109.74|109.7|109.72|109.66|4227
1631629390000|2021-09-14 14:23:10||109.66||109.7||109.7||109.66|2000
1631629400000|2021-09-14 14:23:20|109.74||109.72||109.74||109.72||0
1631629410000|2021-09-14 14:23:30|109.74|109.72|109.74|109.7|109.74|109.72|109.74|109.7|87
1631629430000|2021-09-14 14:23:50|109.76|109.72|109.78|109.74|109.78|109.74|109.76|109.72|900
1631629440000|2021-09-14 14:24:00|109.76|109.76|109.82|109.76|109.82|109.76|109.76|109.76|728
1631629460000|2021-09-14 14:24:20|109.8||109.8||109.8||109.8||0
1631629470000|2021-09-14 14:24:30|109.78|109.74|109.7|109.64|109.78|109.74|109.7|109.64|16005
1631629480000|2021-09-14 14:24:40|109.68|109.62|109.64|109.58|109.68|109.62|109.64|109.56|3171
1631629490000|2021-09-14 14:24:50|109.62|109.54|109.62|109.56|109.62|109.56|109.6|109.52|2239
1631629500000|2021-09-14 14:25:00|109.6|109.54|109.58|109.56|109.6|109.56|109.58|109.54|115
1631629510000|2021-09-14 14:25:10|109.56|109.54|109.58|109.5|109.58|109.54|109.56|109.48|2254
1631629520000|2021-09-14 14:25:20||109.52||109.54||109.54||109.52|0
1631629530000|2021-09-14 14:25:30||109.56||109.54||109.56||109.54|410
1631629540000|2021-09-14 14:25:40|109.6|109.56|109.64|109.58|109.68|109.6|109.6|109.56|45494
1631629550000|2021-09-14 14:25:50|109.62|109.54|109.58|109.54|109.62|109.54|109.56|109.54|1956
1631629570000|2021-09-14 14:26:10|109.56|109.5|109.58|109.54|109.58|109.54|109.56|109.5|200
1631629580000|2021-09-14 14:26:20|109.6|109.56|109.6|109.58|109.64|109.58|109.6|109.56|4173
1631629590000|2021-09-14 14:26:30|109.58|109.54|109.6|109.54|109.6|109.58|109.58|109.54|3394
1631629600000|2021-09-14 14:26:40|109.62|109.56|109.6|109.58|109.64|109.58|109.6|109.56|5948
1631629610000|2021-09-14 14:26:50||109.56||109.58||109.58||109.56|4500
1631629620000|2021-09-14 14:27:00||109.56||109.56||109.56||109.56|2000
1631629630000|2021-09-14 14:27:10|109.58|109.58|109.56|109.54|109.58|109.58|109.56|109.52|15523
1631629660000|2021-09-14 14:27:40|109.54|109.52|109.54|109.48|109.54|109.52|109.5|109.44|1840
1631629680000|2021-09-14 14:28:00|109.52|109.5|109.48|109.42|109.52|109.5|109.48|109.4|7173
1631629690000|2021-09-14 14:28:10|||||||||100
1631629700000|2021-09-14 14:28:20|109.46|109.4|109.46|109.4|109.46|109.42|109.44|109.38|2923
1631629710000|2021-09-14 14:28:30|109.48|109.44|109.46|109.44|109.5|109.46|109.46|109.4|13534
1631629720000|2021-09-14 14:28:40|109.5|109.46|109.54|109.46|109.56|109.52|109.48|109.46|18359
1631629730000|2021-09-14 14:28:50|109.52||109.48||109.52||109.48||100
1631629740000|2021-09-14 14:29:00|109.5|109.48|109.54|109.48|109.56|109.52|109.5|109.46|6763
1631629750000|2021-09-14 14:29:10|109.58|109.5|109.54|109.48|109.58|109.5|109.52|109.48|671
1631629760000|2021-09-14 14:29:20|109.52|109.46|109.5|109.46|109.54|109.46|109.48|109.44|7090
1631629770000|2021-09-14 14:29:30|109.48|109.44|109.46|109.4|109.48|109.44|109.44|109.4|1210
1631629780000|2021-09-14 14:29:40|109.5|109.42|109.5|109.46|109.5|109.46|109.5|109.42|0
1631629790000|2021-09-14 14:29:50|109.48||109.5||109.5||109.48||274
1631629800000|2021-09-14 14:30:00|109.48|109.42|109.42|109.38|109.5|109.42|109.42|109.36|22
1631629810000|2021-09-14 14:30:10|109.4|109.36|109.4|109.36|109.4|109.36|109.4|109.34|2024
1631629820000|2021-09-14 14:30:20|109.38|109.32|109.38|109.32|109.38|109.36|109.38|109.3|5153
1631629830000|2021-09-14 14:30:30|109.4|109.34|109.4|109.36|109.42|109.38|109.4|109.34|9387
1631629840000|2021-09-14 14:30:40|109.38|109.34|109.34|109.3|109.38|109.34|109.3|109.22|49497
1631629850000|2021-09-14 14:30:50|109.32|109.28|109.28|109.26|109.34|109.28|109.28|109.24|20697
1631629860000|2021-09-14 14:31:00|109.26|109.24|109.24|109.18|109.26|109.24|109.22|109.16|5395
1631629870000|2021-09-14 14:31:10|109.22|109.16|109.2|109.14|109.22|109.16|109.2|109.12|3765
1631629880000|2021-09-14 14:31:20|109.18||109.18||109.2||109.18||0
1631629900000|2021-09-14 14:31:40|||||||||2500
1631629910000|2021-09-14 14:31:50|109.16|109.12|109.18|109.12|109.18|109.14|109.14|109.1|64603
1631629920000|2021-09-14 14:32:00|109.16|109.1|109.2|109.18|109.24|109.18|109.14|109.1|13875
1631629930000|2021-09-14 14:32:10|109.18|109.16|109.2|109.16|109.2|109.18|109.18|109.14|1440
1631629940000|2021-09-14 14:32:20||109.18||109.18||109.18||109.18|0
1631629950000|2021-09-14 14:32:30|109.22|109.2|109.24|109.2|109.28|109.24|109.22|109.18|6693
1631629960000|2021-09-14 14:32:40|109.26|109.22|109.22|109.18|109.26|109.22|109.22|109.18|15968
1631629970000|2021-09-14 14:32:50|109.2|109.16|109.2|109.14|109.24|109.16|109.2|109.14|13153
1631629980000|2021-09-14 14:33:00|109.22|109.16|109.24|109.18|109.24|109.18|109.22|109.16|8928
1631629990000|2021-09-14 14:33:10|109.26|109.22|109.28|109.22|109.28|109.22|109.26|109.22|17610
1631630000000|2021-09-14 14:33:20||109.24||109.24||109.24||109.24|0
1631630010000|2021-09-14 14:33:30|109.3|109.26|109.28|109.22|109.3|109.26|109.24|109.2|29130
1631630020000|2021-09-14 14:33:40|109.3|109.24|109.28|109.24|109.3|109.28|109.28|109.24|8991
1631630030000|2021-09-14 14:33:50|109.3|109.26|109.3|109.26|109.3|109.26|109.28|109.24|9
1631630040000|2021-09-14 14:34:00|109.28|109.24|109.22|109.18|109.28|109.24|109.22|109.18|8989
1631630050000|2021-09-14 14:34:10|109.24|109.2|109.26|109.22|109.26|109.22|109.24|109.2|621
1631630060000|2021-09-14 14:34:20||109.2||109.22||109.22||109.2|98
1631630080000|2021-09-14 14:34:40|109.28|109.24|109.28|109.24|109.28|109.24|109.28|109.24|5512
1631630090000|2021-09-14 14:34:50|109.26|109.22|109.26|109.18|109.26|109.22|109.24|109.18|5200
1631630110000|2021-09-14 14:35:10|109.24|109.16|109.22|109.16|109.26|109.16|109.22|109.16|0
1631630120000|2021-09-14 14:35:20|109.2|109.18|109.18|109.12|109.2|109.18|109.16|109.1|42162
1631630130000|2021-09-14 14:35:30|109.2|109.14|109.2|109.14|109.22|109.16|109.18|109.14|15154
1631630140000|2021-09-14 14:35:40|109.18|109.12|109.2|109.14|109.2|109.14|109.16|109.12|24908
1631630150000|2021-09-14 14:35:50|109.22|109.16|109.24|109.18|109.24|109.2|109.22|109.16|5082
1631630160000|2021-09-14 14:36:00|109.26|109.2|109.3|109.26|109.3|109.26|109.26|109.2|12837
1631630170000|2021-09-14 14:36:10|109.28|109.22|109.3|109.26|109.34|109.28|109.28|109.22|6829
1631630180000|2021-09-14 14:36:20|109.28|109.24|109.3|109.26|109.3|109.26|109.28|109.24|10635
1631630190000|2021-09-14 14:36:30|109.32|109.28|109.24|109.18|109.32|109.28|109.24|109.18|5588
1631630200000|2021-09-14 14:36:40|109.22|109.14|109.2|109.14|109.22|109.16|109.2|109.14|3148
1631630210000|2021-09-14 14:36:50|109.22|109.16|109.2|109.14|109.22|109.18|109.2|109.14|0
1631630230000|2021-09-14 14:37:10|109.18|109.12|109.18|109.14|109.18|109.14|109.14|109.12|3879
1631630240000|2021-09-14 14:37:20|109.2|109.16|109.28|109.22|109.28|109.22|109.2|109.16|8466
1631630250000|2021-09-14 14:37:30|109.26|109.2|109.24|109.18|109.26|109.2|109.22|109.16|3180
1631630260000|2021-09-14 14:37:40|109.26|109.2|109.28|109.2|109.28|109.2|109.26|109.2|0
1631630270000|2021-09-14 14:37:50|109.26||109.26||109.28||109.26||0
1631630280000|2021-09-14 14:38:00|109.24|109.16|109.2|109.14|109.24|109.16|109.18|109.12|4812
1631630300000|2021-09-14 14:38:20||109.16||109.16||109.16||109.16|0
1631630310000|2021-09-14 14:38:30|109.18|109.14|109.2|109.16|109.2|109.16|109.18|109.14|100
1631630330000|2021-09-14 14:38:50|109.18|109.14|109.18|109.14|109.18|109.14|109.18|109.14|2911
1631630340000|2021-09-14 14:39:00|109.16|109.12|109.16|109.12|109.18|109.14|109.16|109.12|7822
1631630350000|2021-09-14 14:39:10|109.14|109.14|109.14|109.12|109.16|109.14|109.12|109.1|12476
1631630360000|2021-09-14 14:39:20|109.16|109.14|109.18|109.14|109.18|109.14|109.16|109.14|1983
1631630380000|2021-09-14 14:39:40|109.2|109.16|109.22|109.18|109.22|109.18|109.2|109.16|10937
1631630390000|2021-09-14 14:39:50||109.2||109.18||109.2||109.18|0
1631630400000|2021-09-14 14:40:00|109.2|109.16|109.16|109.12|109.2|109.18|109.16|109.12|7184
1631630410000|2021-09-14 14:40:10|109.18|109.14|109.22|109.16|109.22|109.16|109.18|109.14|93
1631630420000|2021-09-14 14:40:20||109.18||109.18||109.18||109.18|270
1631630430000|2021-09-14 14:40:30|109.24|109.2|109.28|109.26|109.3|109.26|109.24|109.2|12260
1631630440000|2021-09-14 14:40:40|109.3|109.28|109.26|109.2|109.3|109.28|109.26|109.2|5659
1631630450000|2021-09-14 14:40:50|||||||||7747
1631630460000|2021-09-14 14:41:00|109.28|109.22|109.28|109.24|109.3|109.26|109.28|109.2|4356
1631630470000|2021-09-14 14:41:10|109.26|109.22|109.26|109.2|109.26|109.22|109.24|109.2|6443
1631630480000|2021-09-14 14:41:20|109.28|109.22|109.26|109.22|109.28|109.22|109.26|109.2|0
1631630500000|2021-09-14 14:41:40|109.24|109.2|109.26|109.2|109.26|109.22|109.22|109.18|570
1631630510000|2021-09-14 14:41:50|||||||||27755
1631630530000|2021-09-14 14:42:10||109.22||109.2||109.22||109.2|1144
1631630540000|2021-09-14 14:42:20|109.24|109.18|109.24|109.2|109.24|109.2|109.22|109.16|15873
1631630550000|2021-09-14 14:42:30|109.26|109.22|109.26|109.22|109.28|109.22|109.26|109.2|2117
1631630560000|2021-09-14 14:42:40|||||||||815
1631630570000|2021-09-14 14:42:50|109.28|109.24|109.26|109.24|109.28|109.24|109.26|109.22|0
1631630580000|2021-09-14 14:43:00|109.28|109.22|109.28|109.24|109.28|109.24|109.28|109.22|137
1631630590000|2021-09-14 14:43:10|109.3|109.26|109.32|109.28|109.32|109.3|109.3|109.26|9965
1631630600000|2021-09-14 14:43:20|109.3|109.26|109.2|109.16|109.3|109.26|109.2|109.16|18888
1631630610000|2021-09-14 14:43:30|109.18|109.14|109.16|109.14|109.18|109.16|109.12|109.1|21647
1631630620000|2021-09-14 14:43:40|||||||||2343
1631630630000|2021-09-14 14:43:50|109.18|109.16|109.2|109.16|109.2|109.18|109.18|109.16|14496
1631630640000|2021-09-14 14:44:00|109.18|109.14|109.16|109.14|109.18|109.14|109.16|109.14|7053
1631630650000|2021-09-14 14:44:10|||||||||2000
1631630670000|2021-09-14 14:44:30|109.14|109.12|109.18|109.14|109.2|109.14|109.14|109.1|6919
1631630680000|2021-09-14 14:44:40|109.2|109.16|109.18|109.16|109.2|109.16|109.18|109.16|0
1631630690000|2021-09-14 14:44:50|109.2|109.18|109.2|109.16|109.24|109.2|109.2|109.16|6281
1631630710000|2021-09-14 14:45:10|109.22|109.18|109.22|109.18|109.22|109.18|109.2|109.18|2279
1631630720000|2021-09-14 14:45:20|109.2|109.16|109.2|109.16|109.2|109.16|109.18|109.14|4833
1631630730000|2021-09-14 14:45:30|109.18|109.14|109.16|109.14|109.18|109.16|109.16|109.12|5015
1631630750000|2021-09-14 14:45:50|109.14|109.12|109.16|109.12|109.16|109.14|109.14|109.12|21
1631630770000|2021-09-14 14:46:10||109.14||109.14||109.14||109.12|100000
1631630790000|2021-09-14 14:46:30|109.18|109.16|109.18|109.16|109.22|109.2|109.16|109.14|122652
1631630800000|2021-09-14 14:46:40|109.16|109.14|109.14|109.1|109.18|109.16|109.12|109.1|22096
1631630810000|2021-09-14 14:46:50|109.12|109.08|109.1|109.08|109.12|109.08|109.08|109.04|34988
1631630820000|2021-09-14 14:47:00|109.12||109.12||109.12||109.12||1243
1631630830000|2021-09-14 14:47:10|109.14|109.1|109.14|109.12|109.14|109.12|109.14|109.1|8428
1631630840000|2021-09-14 14:47:20|109.16|109.14|109.14|109.12|109.16|109.14|109.14|109.12|4036
1631630850000|2021-09-14 14:47:30|109.12|109.1|109.1|109.08|109.12|109.1|109.1|109.08|2202
1631630860000|2021-09-14 14:47:40|109.08|109.04|109.1|109.06|109.1|109.06|109.08|109.04|4362
1631630870000|2021-09-14 14:47:50|109.12|109.08|109.14|109.08|109.14|109.08|109.12|109.08|7249
1631630890000|2021-09-14 14:48:10||109.1||109.1||109.1||109.1|0
1631630900000|2021-09-14 14:48:20|109.12|109.12|109.16|109.14|109.18|109.14|109.12|109.08|20675
1631630920000|2021-09-14 14:48:40|109.18|109.16|109.2|109.16|109.2|109.18|109.18|109.14|4906
1631630930000|2021-09-14 14:48:50|109.18|109.14|109.14|109.1|109.18|109.14|109.14|109.1|3693
1631630940000|2021-09-14 14:49:00|109.16|109.12|109.2|109.16|109.2|109.16|109.16|109.12|7151
1631630950000|2021-09-14 14:49:10|109.18|109.14|109.18|109.14|109.18|109.14|109.18|109.14|0
1631630960000|2021-09-14 14:49:20|109.2|109.16|109.26|109.22|109.28|109.22|109.2|109.16|19657
1631630970000|2021-09-14 14:49:30|109.24|109.2|109.2|109.18|109.24|109.2|109.2|109.14|17052
1631630980000|2021-09-14 14:49:40|109.22|109.16|109.26|109.22|109.28|109.24|109.22|109.16|27271
1631631000000|2021-09-14 14:50:00|109.3|109.24|109.3|109.28|109.3|109.28|109.26|109.22|5191
1631631010000|2021-09-14 14:50:10|109.28|109.24|109.28|109.24|109.28|109.26|109.26|109.2|337
1631631020000|2021-09-14 14:50:20|109.3|109.26|109.3|109.24|109.3|109.26|109.3|109.24|0
1631631030000|2021-09-14 14:50:30|109.28|109.26|109.24|109.22|109.28|109.26|109.24|109.22|9596
1631631040000|2021-09-14 14:50:40|109.22|109.18|109.2|109.16|109.22|109.18|109.2|109.14|3201
1631631050000|2021-09-14 14:50:50|109.22|109.18|109.22|109.16|109.22|109.18|109.2|109.16|3
1631631060000|2021-09-14 14:51:00|109.2|109.18|109.22|109.16|109.22|109.18|109.18|109.16|0
1631631070000|2021-09-14 14:51:10||109.18||109.18||109.18||109.18|0
1631631080000|2021-09-14 14:51:20|109.26|109.2|109.26|109.22|109.26|109.22|109.22|109.18|0
1631631100000|2021-09-14 14:51:40|109.28|109.24|109.28|109.24|109.28|109.26|109.28|109.24|2904
1631631110000|2021-09-14 14:51:50|109.26|109.26|109.26|109.24|109.28|109.26|109.26|109.24|50
1631631130000|2021-09-14 14:52:10|109.28|109.26|109.32|109.26|109.32|109.28|109.28|109.26|9617
1631631140000|2021-09-14 14:52:20|109.34|109.28|109.36|109.32|109.38|109.32|109.34|109.28|5925
1631631150000|2021-09-14 14:52:30|109.34|109.34|109.38|109.34|109.4|109.34|109.34|109.34|10
1631631160000|2021-09-14 14:52:40|109.36|109.32|109.34|109.3|109.36|109.32|109.32|109.28|18121
1631631170000|2021-09-14 14:52:50|109.32||109.32||109.32||109.32||86
1631631180000|2021-09-14 14:53:00|109.36|109.32|109.38|109.32|109.38|109.32|109.32|109.3|2038
1631631190000|2021-09-14 14:53:10|109.36||109.36||109.38||109.36||0
1631631200000|2021-09-14 14:53:20|109.34|109.34|109.34|109.28|109.36|109.34|109.32|109.28|4586
1631631210000|2021-09-14 14:53:30|||||||||1399
1631631220000|2021-09-14 14:53:40||109.3||109.3||109.3||109.3|0
1631631230000|2021-09-14 14:53:50|109.32|109.28|109.3|109.26|109.34|109.3|109.28|109.26|5971
1631631240000|2021-09-14 14:54:00|109.28|109.22|109.28|109.22|109.28|109.26|109.26|109.22|6301
1631631250000|2021-09-14 14:54:10|109.26||109.26||109.26||109.26||2722
1631631270000|2021-09-14 14:54:30|109.28|109.24|109.3|109.26|109.3|109.26|109.28|109.24|906
1631631280000|2021-09-14 14:54:40|109.28||109.3||109.3||109.28||0
1631631290000|2021-09-14 14:54:50|109.32|109.28|109.32|109.28|109.32|109.3|109.32|109.28|1427
1631631300000|2021-09-14 14:55:00|109.34|109.3|109.34|109.3|109.36|109.32|109.32|109.3|35593
1631631310000|2021-09-14 14:55:10|109.32|109.28|109.26|109.22|109.32|109.28|109.26|109.2|7257
1631631320000|2021-09-14 14:55:20|109.24|109.18|109.24|109.18|109.26|109.22|109.24|109.18|523
1631631330000|2021-09-14 14:55:30|109.22|109.2|109.24|109.22|109.24|109.22|109.22|109.18|3211
1631631340000|2021-09-14 14:55:40|109.22|109.2|109.22|109.18|109.24|109.2|109.22|109.18|1100
1631631360000|2021-09-14 14:56:00|||||||||2159
1631631370000|2021-09-14 14:56:10|109.2|109.14|109.18|109.16|109.2|109.16|109.18|109.14|1483
1631631380000|2021-09-14 14:56:20|109.16|109.14|109.16|109.12|109.18|109.14|109.16|109.12|1830
1631631390000|2021-09-14 14:56:30|109.18|109.14|109.18|109.16|109.18|109.16|109.18|109.12|2299
1631631400000|2021-09-14 14:56:40||109.14||109.14||109.14||109.14|5000
1631631410000|2021-09-14 14:56:50|||||||||18206
1631631440000|2021-09-14 14:57:20||109.16||109.14||109.16||109.14|2007
1631631470000|2021-09-14 14:57:50|109.16|109.16|109.18|109.16|109.18|109.16|109.16|109.16|11
1631631490000|2021-09-14 14:58:10|109.2|109.18|109.18|109.16|109.2|109.18|109.18|109.14|10953
1631631500000|2021-09-14 14:58:20|109.2|109.14|109.2|109.16|109.2|109.18|109.2|109.14|4692
1631631510000|2021-09-14 14:58:30|109.22|109.18|109.24|109.2|109.26|109.2|109.22|109.18|11616
1631631520000|2021-09-14 14:58:40|109.22|109.18|109.22|109.2|109.24|109.2|109.22|109.18|0
1631631530000|2021-09-14 14:58:50|109.2|109.18|109.2|109.14|109.22|109.18|109.18|109.14|1487
1631631540000|2021-09-14 14:59:00||109.16||109.16||109.16||109.16|14217
1631631550000|2021-09-14 14:59:10|109.22|109.18|109.22|109.18|109.22|109.18|109.2|109.16|1526
1631631560000|2021-09-14 14:59:20|109.2|109.2|109.2|109.18|109.22|109.2|109.2|109.18|2825
1631631570000|2021-09-14 14:59:30|109.18|109.16|109.2|109.16|109.2|109.16|109.18|109.16|7080
1631631580000|2021-09-14 14:59:40|109.22||109.2||109.22||109.2||0
1631631590000|2021-09-14 14:59:50|109.18|109.14|109.18|109.12|109.18|109.14|109.16|109.12|8656
1631631600000|2021-09-14 15:00:00||109.14||109.14||109.14||109.14|130
1631631610000|2021-09-14 15:00:10|109.16|109.12|109.18|109.12|109.18|109.12|109.16|109.12|1374
1631631620000|2021-09-14 15:00:20|109.16||109.16||109.16||109.16||0
1631631630000|2021-09-14 15:00:30|109.14|109.08|109.14|109.12|109.16|109.12|109.14|109.08|1932
1631631640000|2021-09-14 15:00:40|109.16|109.14|109.16|109.14|109.16|109.14|109.16|109.12|9586
1631631650000|2021-09-14 15:00:50|109.14|109.12|109.14|109.12|109.16|109.14|109.14|109.12|1424
1631631670000|2021-09-14 15:01:10|109.16|109.14|109.2|109.16|109.2|109.18|109.16|109.14|2533
1631631680000|2021-09-14 15:01:20||109.14||109.16||109.16||109.14|1000
1631631690000|2021-09-14 15:01:30|109.22|109.18|109.22|109.18|109.22|109.18|109.22|109.18|1523
1631631740000|2021-09-14 15:02:20|109.24|109.2|109.32|109.28|109.32|109.28|109.24|109.2|19745
1631631750000|2021-09-14 15:02:30|109.3|109.26|109.22|109.18|109.3|109.28|109.22|109.18|13130
1631631760000|2021-09-14 15:02:40|109.18|109.16|109.2|109.14|109.22|109.18|109.18|109.14|6438
1631631770000|2021-09-14 15:02:50|||||||||5458
1631631780000|2021-09-14 15:03:00|109.18|109.12|109.18|109.14|109.18|109.16|109.16|109.1|1980
1631631790000|2021-09-14 15:03:10||109.16||109.14||109.16||109.14|0
1631631830000|2021-09-14 15:03:50|109.2|109.16|109.22|109.18|109.22|109.2|109.2|109.16|26390
1631631860000|2021-09-14 15:04:20|109.2|109.16|109.18|109.14|109.2|109.16|109.16|109.12|15128
1631631870000|2021-09-14 15:04:30|109.16||109.16||109.16||109.16||0
1631631880000|2021-09-14 15:04:40|109.14|109.12|109.18|109.12|109.18|109.14|109.14|109.08|2030
1631631900000|2021-09-14 15:05:00|109.16|109.1|109.12|109.1|109.16|109.1|109.12|109.1|3460
1631631930000|2021-09-14 15:05:30|109.14|109.12|109.14|109.1|109.14|109.12|109.14|109.1|5502
1631631960000|2021-09-14 15:06:00|||||||||43230
1631631980000|2021-09-14 15:06:20|109.16|109.12|109.16|109.14|109.16|109.14|109.14|109.08|33842
1631631990000|2021-09-14 15:06:30|109.18|109.16|109.16|109.12|109.22|109.16|109.16|109.12|18657
1631632000000|2021-09-14 15:06:40|||||||||5000
1631632010000|2021-09-14 15:06:50|109.18|109.14|109.24|109.2|109.24|109.2|109.18|109.14|11471
1631632020000|2021-09-14 15:07:00|109.26|109.22|109.22|109.16|109.28|109.24|109.2|109.16|29152
1631632030000|2021-09-14 15:07:10||109.18||109.18||109.18||109.18|1484
1631632040000|2021-09-14 15:07:20|109.24|109.2|109.24|109.2|109.24|109.2|109.22|109.18|7314
1631632050000|2021-09-14 15:07:30|109.26|109.22|109.26|109.22|109.26|109.22|109.24|109.22|1375
1631632060000|2021-09-14 15:07:40|109.28|109.24|109.28|109.24|109.28|109.24|109.28|109.24|0
1631632070000|2021-09-14 15:07:50|109.26|109.22|109.28|109.24|109.28|109.26|109.26|109.22|7985
1631632080000|2021-09-14 15:08:00|||||||||5
1631632090000|2021-09-14 15:08:10|109.3|109.26|109.3|109.26|109.3|109.28|109.26|109.24|6545
1631632100000|2021-09-14 15:08:20|109.28|109.28|109.3|109.26|109.3|109.28|109.28|109.26|1648
1631632110000|2021-09-14 15:08:30|||||||||2598
1631632120000|2021-09-14 15:08:40|109.32|109.28|109.32|109.28|109.34|109.3|109.32|109.28|7559
1631632130000|2021-09-14 15:08:50|109.34|109.3|109.32|109.3|109.34|109.3|109.32|109.3|0
1631632170000|2021-09-14 15:09:30|109.34|109.32|109.34|109.32|109.34|109.32|109.34|109.3|335
1631632180000|2021-09-14 15:09:40|109.36|109.34|109.38|109.34|109.38|109.34|109.36|109.34|8471
1631632190000|2021-09-14 15:09:50|109.4|109.36|109.42|109.38|109.42|109.38|109.4|109.34|3121
1631632200000|2021-09-14 15:10:00|109.44|109.4|109.42|109.38|109.44|109.4|109.42|109.38|3876
1631632210000|2021-09-14 15:10:10|109.4|109.36|109.38|109.36|109.4|109.36|109.38|109.32|18598
1631632220000|2021-09-14 15:10:20|109.4|109.38|109.42|109.38|109.42|109.38|109.4|109.36|6709
1631632250000|2021-09-14 15:10:50|109.44|109.4|109.42|109.38|109.46|109.42|109.42|109.38|5254
1631632270000|2021-09-14 15:11:10|109.4|109.36|109.4|109.36|109.4|109.36|109.38|109.36|5860
1631632280000|2021-09-14 15:11:20|109.38|109.38|109.42|109.38|109.42|109.4|109.38|109.36|36465
1631632290000|2021-09-14 15:11:30|109.44|109.4|109.42|109.38|109.44|109.42|109.42|109.38|18561
1631632330000|2021-09-14 15:12:10|109.44|109.4|109.44|109.4|109.44|109.4|109.42|109.38|4610
1631632340000|2021-09-14 15:12:20|109.42||109.44||109.44||109.42||0
1631632350000|2021-09-14 15:12:30|109.42|109.38|109.38|109.34|109.42|109.4|109.38|109.34|10894
1631632360000|2021-09-14 15:12:40||109.36||109.36||109.36||109.34|0
1631632370000|2021-09-14 15:12:50|109.4|109.34|109.4|109.36|109.4|109.36|109.4|109.34|11036
1631632390000|2021-09-14 15:13:10|109.42|109.38|109.44|109.4|109.44|109.4|109.42|109.38|12086
1631632400000|2021-09-14 15:13:20|109.46||109.46||109.46||109.44||6101
1631632410000|2021-09-14 15:13:30|109.48|109.42|109.46|109.42|109.48|109.42|109.46|109.42|0
1631632430000|2021-09-14 15:13:50|||||||||1600
1631632440000|2021-09-14 15:14:00|||||||||13062
1631632450000|2021-09-14 15:14:10|||||||||8233
1631632470000|2021-09-14 15:14:30|109.48|109.44|109.5|109.44|109.5|109.44|109.48|109.44|5646
1631632490000|2021-09-14 15:14:50|109.48||109.48||109.48||109.48||4567
1631632500000|2021-09-14 15:15:00|||||||||9077
1631632510000|2021-09-14 15:15:10|||||||||5708
1631632520000|2021-09-14 15:15:20|||||||||849
1631632530000|2021-09-14 15:15:30|109.46|109.42|109.48|109.44|109.48|109.44|109.44|109.4|38014
1631632560000|2021-09-14 15:16:00|109.46|109.42|109.44|109.42|109.46|109.42|109.44|109.4|11985
1631632570000|2021-09-14 15:16:10|||||||||2285
1631632580000|2021-09-14 15:16:20|109.46||109.46||109.46||109.46||792
1631632590000|2021-09-14 15:16:30|109.44|109.44|109.44|109.42|109.44|109.44|109.44|109.42|0
1631632600000|2021-09-14 15:16:40|109.42|109.4|109.42|109.4|109.42|109.4|109.42|109.36|4059
1631632610000|2021-09-14 15:16:50||109.36||109.4||109.4||109.36|1134
1631632620000|2021-09-14 15:17:00||109.38||109.4||109.4||109.38|85
1631632630000|2021-09-14 15:17:10|109.4|109.36|109.42|109.38|109.42|109.38|109.4|109.36|3666
1631632640000|2021-09-14 15:17:20|109.4||109.42||109.42||109.4||265
1631632660000|2021-09-14 15:17:40||109.4||109.4||109.4||109.38|546
1631632680000|2021-09-14 15:18:00|109.4|109.38|109.4|109.36|109.4|109.38|109.4|109.36|6431
1631632700000|2021-09-14 15:18:20|109.42|109.38|109.42|109.38|109.42|109.4|109.42|109.38|4299
1631632710000|2021-09-14 15:18:30|||||||||2138
1631632720000|2021-09-14 15:18:40|109.44|109.4|109.44|109.42|109.46|109.42|109.44|109.4|8774
1631632730000|2021-09-14 15:18:50|109.42|109.4|109.42|109.38|109.44|109.4|109.42|109.38|5031
1631632740000|2021-09-14 15:19:00|||||||||910
1631632750000|2021-09-14 15:19:10||109.4||109.4||109.4||109.4|0
1631632760000|2021-09-14 15:19:20|109.44|109.42|109.44|109.4|109.44|109.42|109.42|109.36|21549
1631632790000|2021-09-14 15:19:50|109.42|109.38|109.42|109.38|109.42|109.38|109.42|109.38|518
1631632800000|2021-09-14 15:20:00|109.4|109.36|109.36|109.32|109.4|109.36|109.34|109.28|3510
1631632810000|2021-09-14 15:20:10|109.38||109.36||109.38||109.36||0
1631632820000|2021-09-14 15:20:20|109.38|109.34|109.42|109.38|109.42|109.38|109.38|109.34|10944
1631632840000|2021-09-14 15:20:40|109.4||109.4||109.4||109.4||0
1631632850000|2021-09-14 15:20:50|109.38|109.36|109.38|109.32|109.4|109.38|109.38|109.32|869
1631632860000|2021-09-14 15:21:00|109.36|109.34|109.36|109.32|109.38|109.34|109.36|109.32|0
1631632870000|2021-09-14 15:21:10|109.34|109.3|109.34|109.32|109.34|109.32|109.34|109.28|8486
1631632890000|2021-09-14 15:21:30|109.36|109.34|109.36|109.34|109.36|109.34|109.36|109.34|2126
1631632910000|2021-09-14 15:21:50|109.34|109.32|109.36|109.32|109.36|109.32|109.34|109.32|5327
1631632930000|2021-09-14 15:22:10|109.38|109.34|109.4|109.38|109.4|109.38|109.38|109.34|15675
1631632940000|2021-09-14 15:22:20|109.38|109.36|109.4|109.36|109.4|109.36|109.38|109.36|1779
1631632950000|2021-09-14 15:22:30|||||||||4885
1631632980000|2021-09-14 15:23:00|109.38|109.34|109.42|109.38|109.42|109.4|109.36|109.34|22880
1631632990000|2021-09-14 15:23:10|||||||||1266
1631633000000|2021-09-14 15:23:20|109.44|109.4|109.48|109.44|109.48|109.46|109.44|109.4|16434
1631633020000|2021-09-14 15:23:40|109.46|109.42|109.44|109.4|109.46|109.42|109.44|109.4|13548
1631633030000|2021-09-14 15:23:50|||||||||1500
1631633040000|2021-09-14 15:24:00|109.46|109.42|109.46|109.44|109.46|109.44|109.46|109.42|4024
1631633060000|2021-09-14 15:24:20|||||||||1488
1631633070000|2021-09-14 15:24:30|||||||||4540
1631633100000|2021-09-14 15:25:00|109.48|109.46|109.5|109.46|109.5|109.46|109.48|109.46|12692
1631633110000|2021-09-14 15:25:10|109.48||109.48||109.48||109.48||2541
1631633120000|2021-09-14 15:25:20|109.5|109.44|109.5|109.46|109.54|109.5|109.5|109.44|45150
1631633140000|2021-09-14 15:25:40|109.48|109.44|109.5|109.46|109.52|109.48|109.48|109.42|7622
1631633150000|2021-09-14 15:25:50|109.48||109.5||109.5||109.48||894
1631633160000|2021-09-14 15:26:00|109.48|109.44|109.48|109.44|109.48|109.44|109.48|109.44|782
1631633170000|2021-09-14 15:26:10|||||||||4566
1631633200000|2021-09-14 15:26:40|109.46|109.42|109.48|109.44|109.48|109.44|109.44|109.42|9115
1631633210000|2021-09-14 15:26:50||109.46||109.46||109.46||109.46|912
1631633220000|2021-09-14 15:27:00|109.5|109.48|109.48|109.46|109.5|109.48|109.48|109.46|5770
1631633230000|2021-09-14 15:27:10|109.46|109.44|109.5|109.44|109.5|109.44|109.46|109.44|2409
1631633240000|2021-09-14 15:27:20|109.48||109.48||109.48||109.48||1100
1631633250000|2021-09-14 15:27:30|||||||||300
1631633260000|2021-09-14 15:27:40|109.5|109.46|109.5|109.46|109.5|109.46|109.5|109.44|2852
1631633270000|2021-09-14 15:27:50|109.48|109.44|109.48|109.44|109.5|109.44|109.48|109.44|3658
1631633300000|2021-09-14 15:28:20|109.5|109.46|109.5|109.48|109.5|109.48|109.48|109.46|14662
1631633310000|2021-09-14 15:28:30|109.48|109.46|109.5|109.46|109.5|109.46|109.48|109.46|3652
1631633320000|2021-09-14 15:28:40|||||||||2
1631633340000|2021-09-14 15:29:00|109.52|109.48|109.52|109.48|109.54|109.48|109.5|109.46|11100
1631633350000|2021-09-14 15:29:10|109.5|109.46|109.44|109.4|109.5|109.46|109.44|109.4|15495
1631633360000|2021-09-14 15:29:20|109.42|109.38|109.4|109.36|109.42|109.38|109.38|109.36|41346
1631633370000|2021-09-14 15:29:30|109.38||109.38||109.38||109.38||2527
1631633380000|2021-09-14 15:29:40|109.42|109.34|109.38|109.32|109.42|109.34|109.36|109.3|6545
1631633390000|2021-09-14 15:29:50|109.36|109.3|109.36|109.3|109.36|109.3|109.34|109.26|686
1631689200000|2021-09-15 07:00:00|109.58|109.14|109.26|109.08|109.6|109.18|109.22|109.08|5101
1631689210000|2021-09-15 07:00:10|109.46|109.1|109.34|109.12|109.46|109.12|109.26|109.1|37446
1631689220000|2021-09-15 07:00:20|109.32|109.08|109.28|109.08|109.32|109.08|109.28|109.08|1854
1631689230000|2021-09-15 07:00:30||109.1||109.1||109.1||109.1|7905
1631689240000|2021-09-15 07:00:40|109.26|109.12|109.34|109.14|109.36|109.14|109.24|109.12|6667
1631689250000|2021-09-15 07:00:50|109.32|109.08|109.26|109.02|109.36|109.1|109.12|109|29802
1631689260000|2021-09-15 07:01:00|109.24|109|109|108.82|109.26|109|108.96|108.8|290599
1631689270000|2021-09-15 07:01:10|108.98|108.8|108.98|108.82|108.98|108.82|108.96|108.8|3984
1631689280000|2021-09-15 07:01:20|||||||||13536
1631689290000|2021-09-15 07:01:30|109|108.84|109.04|108.9|109.1|108.9|109|108.84|22189
1631689300000|2021-09-15 07:01:40|109.02|108.86|109.08|108.88|109.14|108.94|108.84|108.64|20841
1631689310000|2021-09-15 07:01:50|109.06|108.86|109.14|108.94|109.24|109|109|108.8|6612
1631689320000|2021-09-15 07:02:00|109.2|108.96|109.04|108.9|109.2|108.96|109.04|108.9|2050
1631689330000|2021-09-15 07:02:10|108.94|108.84|108.9|108.8|108.94|108.84|108.84|108.72|9603
1631689340000|2021-09-15 07:02:20|108.88|108.78|108.74|108.56|108.88|108.78|108.74|108.52|6090
1631689350000|2021-09-15 07:02:30|108.8|108.58|108.78|108.6|108.86|108.6|108.78|108.58|16641
1631689360000|2021-09-15 07:02:40|108.84|108.62|108.76|108.62|108.94|108.72|108.76|108.62|12107
1631689370000|2021-09-15 07:02:50|108.78|108.6|108.84|108.68|108.86|108.68|108.76|108.58|31026
1631689380000|2021-09-15 07:03:00|108.82|108.66|108.64|108.52|108.82|108.66|108.62|108.52|10973
1631689390000|2021-09-15 07:03:10|108.62|108.5|108.42|108.26|108.62|108.5|108.42|108.2|272684
1631689400000|2021-09-15 07:03:20|108.4||108.4||108.4||108.4||920
1631689410000|2021-09-15 07:03:30|108.38|108.28|108.38|108.26|108.4|108.28|108.3|108.26|5416
1631689420000|2021-09-15 07:03:40|108.36||108.36||108.36||108.36||40644
1631689430000|2021-09-15 07:03:50|108.32|108.28|108.36|108.26|108.36|108.28|108.32|108.26|2558
1631689440000|2021-09-15 07:04:00|108.34|108.2|108.18|108.06|108.34|108.2|108.08|108.02|27481
1631689450000|2021-09-15 07:04:10|108.16|108.04|108.2|108.12|108.3|108.12|108.16|108.04|24147
1631689460000|2021-09-15 07:04:20|108.22|108.14|108.22|108.16|108.32|108.24|108.22|108.12|18401
1631689470000|2021-09-15 07:04:30|108.24|108.18|108.26|108.2|108.32|108.2|108.24|108.18|2153
1631689480000|2021-09-15 07:04:40|108.32|108.22|108.4|108.3|108.44|108.32|108.32|108.22|26851
1631689490000|2021-09-15 07:04:50||108.32||108.32||108.32||108.32|9596
1631689500000|2021-09-15 07:05:00|108.46|108.34|108.26|108.18|108.52|108.34|108.26|108.18|59771
1631689510000|2021-09-15 07:05:10|||||||||18010
1631689520000|2021-09-15 07:05:20|108.24|108.2|108.34|108.24|108.36|108.24|108.18|108.06|37621
1631689530000|2021-09-15 07:05:30|108.32|108.26|108.4|108.38|108.52|108.38|108.32|108.16|6518
1631689540000|2021-09-15 07:05:40|108.44|108.4|108.54|108.42|108.56|108.42|108.4|108.38|3983
1631689580000|2021-09-15 07:06:20|108.56|108.44|108.78|108.66|108.8|108.66|108.56|108.44|19312
1631689590000|2021-09-15 07:06:30|108.8|108.68|108.74|108.66|108.8|108.7|108.72|108.62|20031
1631689600000|2021-09-15 07:06:40|108.72|108.68|108.7|108.62|108.76|108.7|108.7|108.62|12387
1631689610000|2021-09-15 07:06:50|108.72|108.64|108.78|108.72|108.78|108.72|108.7|108.64|7967
1631689620000|2021-09-15 07:07:00|108.76|108.68|108.76|108.7|108.78|108.74|108.74|108.68|13234
1631689630000|2021-09-15 07:07:10|||||||||8108
1631689640000|2021-09-15 07:07:20|||||||||25000
1631689650000|2021-09-15 07:07:30|108.78|108.72|108.76|108.7|108.86|108.74|108.76|108.68|13458
1631689660000|2021-09-15 07:07:40|108.74|108.68|108.6|108.5|108.74|108.68|108.54|108.48|34215
1631689670000|2021-09-15 07:07:50|108.58|108.52|108.58|108.52|108.58|108.52|108.58|108.52|95
1631689680000|2021-09-15 07:08:00|108.64|108.54|108.56|108.5|108.66|108.54|108.56|108.46|23217
1631689690000|2021-09-15 07:08:10|108.58|108.52|108.58|108.5|108.6|108.56|108.58|108.5|21939
1631689700000|2021-09-15 07:08:20|108.6|108.52|108.58|108.52|108.6|108.54|108.58|108.5|13212
1631689710000|2021-09-15 07:08:30|108.56|108.54|108.54|108.48|108.56|108.54|108.52|108.46|67349
1631689720000|2021-09-15 07:08:40|108.52|108.46|108.56|108.46|108.56|108.46|108.4|108.28|33832
1631689730000|2021-09-15 07:08:50|108.58|108.48|108.58|108.54|108.58|108.54|108.56|108.48|45200
1631689740000|2021-09-15 07:09:00|108.6|108.56|108.48|108.44|108.62|108.58|108.46|108.38|26198
1631689750000|2021-09-15 07:09:10|108.46|108.4|108.4|108.32|108.46|108.4|108.4|108.3|1009
1631689760000|2021-09-15 07:09:20|108.38|108.28|108.32|108.24|108.38|108.28|108.32|108.2|680
1631689770000|2021-09-15 07:09:30|108.36|108.26|108.38|108.32|108.4|108.32|108.36|108.26|4361
1631689780000|2021-09-15 07:09:40|108.42|108.34|108.46|108.38|108.48|108.4|108.42|108.34|14222
1631689790000|2021-09-15 07:09:50|108.44|108.34|108.44|108.34|108.44|108.34|108.44|108.32|25160
1631689800000|2021-09-15 07:10:00|108.48|108.36|108.5|108.46|108.56|108.48|108.48|108.36|67610
1631689810000|2021-09-15 07:10:10|108.54|108.48|108.72|108.64|108.72|108.64|108.54|108.48|10447
1631689820000|2021-09-15 07:10:20|108.68|108.62|108.7|108.66|108.76|108.66|108.66|108.6|17650
1631689830000|2021-09-15 07:10:30|108.68|108.62|108.64|108.56|108.68|108.62|108.64|108.56|10606
1631689840000|2021-09-15 07:10:40|108.62|108.54|108.56|108.54|108.62|108.56|108.56|108.52|8599
1631689850000|2021-09-15 07:10:50|108.62|108.56|108.54|108.46|108.64|108.56|108.5|108.44|54566
1631689860000|2021-09-15 07:11:00|108.6|108.48|108.56|108.5|108.62|108.56|108.56|108.48|6877
1631689880000|2021-09-15 07:11:20|108.6|108.52|108.52|108.48|108.6|108.52|108.52|108.48|13779
1631689890000|2021-09-15 07:11:30|108.56|108.5|108.6|108.56|108.64|108.56|108.56|108.5|5148
1631689900000|2021-09-15 07:11:40|108.64|108.58|108.6|108.54|108.66|108.58|108.6|108.52|5119
1631689910000|2021-09-15 07:11:50|||||||||933
1631689920000|2021-09-15 07:12:00|108.64|108.56|108.62|108.58|108.66|108.58|108.6|108.56|9326
1631689930000|2021-09-15 07:12:10|108.66|108.6|108.72|108.66|108.72|108.66|108.62|108.6|16177
1631689940000|2021-09-15 07:12:20|108.7|108.62|108.66|108.58|108.7|108.66|108.62|108.58|22862
1631689950000|2021-09-15 07:12:30|108.64|108.56|108.6|108.56|108.64|108.56|108.58|108.54|9260
1631689970000|2021-09-15 07:12:50|108.62|108.58|108.6|108.56|108.66|108.58|108.54|108.52|32902
1631689980000|2021-09-15 07:13:00|108.62|108.58|108.72|108.68|108.88|108.76|108.62|108.58|69865
1631689990000|2021-09-15 07:13:10|108.7|108.66|108.64|108.6|108.7|108.68|108.64|108.6|19722
1631690020000|2021-09-15 07:13:40|108.62|108.58|108.56|108.48|108.62|108.58|108.54|108.46|53129
1631690030000|2021-09-15 07:13:50|108.54||108.52||108.54||108.52||0
1631690040000|2021-09-15 07:14:00|108.54|108.5|108.56|108.5|108.6|108.5|108.54|108.5|3401
1631690050000|2021-09-15 07:14:10|108.54|108.48|108.5|108.44|108.54|108.48|108.5|108.44|5400
1631690060000|2021-09-15 07:14:20|108.48|108.42|108.36|108.26|108.48|108.42|108.36|108.24|25051
1631690070000|2021-09-15 07:14:30|108.4|108.28|108.42|108.38|108.48|108.38|108.36|108.28|13562
1631690080000|2021-09-15 07:14:40|108.44|108.4|108.48|108.4|108.5|108.4|108.44|108.4|1967
1631690090000|2021-09-15 07:14:50|108.46|108.38|108.46|108.38|108.46|108.38|108.46|108.38|1
1631690100000|2021-09-15 07:15:00|108.5|108.4|108.5|108.44|108.52|108.44|108.48|108.4|107
1631690120000|2021-09-15 07:15:20|108.54|108.46|108.5|108.44|108.58|108.5|108.5|108.42|5034
1631690130000|2021-09-15 07:15:30|108.48|108.42|108.44|108.34|108.48|108.42|108.44|108.34|17690
1631690150000|2021-09-15 07:15:50|108.46|108.36|108.44|108.38|108.46|108.38|108.42|108.36|5760
1631690160000|2021-09-15 07:16:00|108.48|108.4|108.42|108.4|108.48|108.4|108.4|108.38|13821
1631690170000|2021-09-15 07:16:10|108.44|108.38|108.5|108.42|108.54|108.42|108.4|108.38|14913
1631690180000|2021-09-15 07:16:20|108.48|108.48|108.52|108.48|108.58|108.48|108.48|108.42|13417
1631690190000|2021-09-15 07:16:30|108.56|108.5|108.56|108.48|108.58|108.5|108.54|108.48|1881
1631690200000|2021-09-15 07:16:40|108.52|108.46|108.44|108.38|108.52|108.46|108.44|108.38|20659
1631690210000|2021-09-15 07:16:50|108.42|108.36|108.34|108.28|108.42|108.36|108.32|108.28|11544
1631690220000|2021-09-15 07:17:00|108.32||108.32||108.34||108.32||0
1631690230000|2021-09-15 07:17:10|108.34|108.3|108.38|108.3|108.38|108.32|108.32|108.3|62388
1631690240000|2021-09-15 07:17:20|108.36|108.28|108.18|108.1|108.36|108.3|108.16|108.08|103719
1631690250000|2021-09-15 07:17:30|108.2|108.14|108.2|108.18|108.22|108.18|108.18|108.14|18362
1631690260000|2021-09-15 07:17:40||108.16||108.14||108.18||108.14|6562
1631690270000|2021-09-15 07:17:50|108.22|108.16|108.2|108.18|108.3|108.2|108.2|108.16|16369
1631690280000|2021-09-15 07:18:00|108.22|108.16|108.26|108.24|108.32|108.24|108.22|108.14|25259
1631690290000|2021-09-15 07:18:10|108.3|108.22|108.36|108.28|108.38|108.28|108.3|108.22|4353
1631690310000|2021-09-15 07:18:30|108.34||108.34||108.36||108.34||47783
1631690320000|2021-09-15 07:18:40|108.36|108.3|108.4|108.34|108.4|108.38|108.36|108.3|14323
1631690330000|2021-09-15 07:18:50|108.38|108.32|108.36|108.32|108.38|108.32|108.36|108.32|6546
1631690340000|2021-09-15 07:19:00|108.38|108.34|108.42|108.34|108.48|108.36|108.38|108.32|14600
1631690350000|2021-09-15 07:19:10|||||||||55
1631690360000|2021-09-15 07:19:20|108.4|108.32|108.34|108.3|108.4|108.32|108.34|108.26|10458
1631690380000|2021-09-15 07:19:40|108.32|108.26|108.32|108.24|108.32|108.26|108.32|108.24|1704
1631690390000|2021-09-15 07:19:50||108.28||108.28||108.28||108.28|100
1631690400000|2021-09-15 07:20:00|108.34|108.3|108.34|108.28|108.38|108.3|108.34|108.28|14577
1631690410000|2021-09-15 07:20:10||108.3||108.28||108.3||108.28|0
1631690420000|2021-09-15 07:20:20|108.32||108.32||108.32||108.32||15697
1631690440000|2021-09-15 07:20:40|108.3|108.26|108.18|108.1|108.3|108.26|108.18|108.1|23713
1631690460000|2021-09-15 07:21:00|108.22|108.12|108.2|108.12|108.22|108.14|108.18|108.12|8725
1631690470000|2021-09-15 07:21:10|108.22|108.14|108.24|108.16|108.28|108.2|108.2|108.14|24530
1631690480000|2021-09-15 07:21:20|108.22|108.18|108.22|108.18|108.22|108.2|108.22|108.18|2913
1631690490000|2021-09-15 07:21:30|||||||||1755
1631690510000|2021-09-15 07:21:50|108.2|108.16|108.16|108.1|108.2|108.16|108.16|108.1|11298
1631690520000|2021-09-15 07:22:00|108.18|108.12|108.22|108.16|108.24|108.16|108.18|108.12|2664
1631690540000|2021-09-15 07:22:20||108.14||108.14||108.14||108.14|345
1631690550000|2021-09-15 07:22:30||108.16||108.16||108.16||108.16|0
1631690560000|2021-09-15 07:22:40|108.2|108.14|108.18|108.1|108.2|108.14|108.18|108.1|5145
1631690570000|2021-09-15 07:22:50|108.16|108.12|108.2|108.16|108.24|108.16|108.16|108.12|9582
1631690580000|2021-09-15 07:23:00|108.24|108.14|108.22|108.16|108.24|108.16|108.22|108.14|2564
1631690590000|2021-09-15 07:23:10|108.2|108.14|108.12|108.04|108.2|108.14|108.12|108.04|7218
1631690600000|2021-09-15 07:23:20|108.1|108.02|108.18|108.12|108.2|108.12|108.08|108.02|23707
1631690610000|2021-09-15 07:23:30|108.16|108.14|108.1|108.04|108.16|108.14|108.08|108|23460
1631690620000|2021-09-15 07:23:40|||||||||73
1631690640000|2021-09-15 07:24:00|108.12|108.1|108.1|108.04|108.14|108.1|108.06|108.04|6059
1631690650000|2021-09-15 07:24:10|108.12|108.06|108.14|108.06|108.14|108.06|108.12|108.06|2552
1631690660000|2021-09-15 07:24:20|108.12||108.12||108.12||108.12||312
1631690670000|2021-09-15 07:24:30|108.1|108.08|108.08|108.04|108.1|108.08|108.08|108|34346
1631690680000|2021-09-15 07:24:40|108.06|108.02|108.06|108.02|108.06|108.02|108.06|108.02|1236
1631690690000|2021-09-15 07:24:50|108.08|108.08|108.12|108.04|108.12|108.08|108.08|108.04|7575
1631690700000|2021-09-15 07:25:00|108.1|108.02|108.08|108.02|108.1|108.02|108.08|108.02|0
1631690710000|2021-09-15 07:25:10|108.06|108|107.66|107.6|108.06|108|107.66|107.6|307076
1631690720000|2021-09-15 07:25:20|107.64|107.58|107.64|107.58|107.66|107.6|107.56|107.54|42969
1631690730000|2021-09-15 07:25:30|107.66|107.6|107.62|107.58|107.66|107.62|107.62|107.58|21896
1631690740000|2021-09-15 07:25:40|107.6|107.56|107.6|107.52|107.6|107.56|107.6|107.52|1255
1631690750000|2021-09-15 07:25:50|107.62|107.56|107.68|107.62|107.68|107.66|107.62|107.56|85411
1631690760000|2021-09-15 07:26:00|107.66|107.6|107.68|107.62|107.7|107.68|107.66|107.58|8236
1631690780000|2021-09-15 07:26:20|107.7|107.64|107.92|107.84|107.92|107.84|107.7|107.64|16452
1631690790000|2021-09-15 07:26:30|107.9|107.82|107.76|107.7|107.9|107.82|107.76|107.68|5583
1631690800000|2021-09-15 07:26:40|107.78|107.72|107.8|107.72|107.8|107.72|107.78|107.72|6723
1631690820000|2021-09-15 07:27:00|107.82|107.74|107.92|107.84|107.92|107.84|107.82|107.74|3623
1631690840000|2021-09-15 07:27:20|107.94|107.86|108|107.92|108|107.94|107.92|107.86|12138
1631690860000|2021-09-15 07:27:40|107.98|107.9|107.96|107.9|108|107.92|107.9|107.86|25486
1631690870000|2021-09-15 07:27:50|107.98|107.92|108.02|107.96|108.02|107.96|107.96|107.92|584
1631690880000|2021-09-15 07:28:00|108.04|107.98|108.1|108.04|108.12|108.06|108.04|107.98|17928
1631690890000|2021-09-15 07:28:10|108.12||108.12||108.12||108.12||0
1631690900000|2021-09-15 07:28:20|108.1|108.02|108.06|108.02|108.1|108.02|108.02|107.96|15305
1631690910000|2021-09-15 07:28:30||108||108||108||108|0
1631690920000|2021-09-15 07:28:40|||||||||10118
1631690930000|2021-09-15 07:28:50|108.04|107.98|108|107.94|108.04|107.98|108|107.94|7106
1631690940000|2021-09-15 07:29:00||107.96||107.94||107.96||107.94|26
1631690950000|2021-09-15 07:29:10|108.04|107.96|108.04|107.96|108.06|107.96|108.04|107.96|4827
1631690970000|2021-09-15 07:29:30|108.02|107.94|108.02|107.94|108.04|107.96|108|107.94|0
1631690980000|2021-09-15 07:29:40|108|107.92|107.9|107.86|108|107.92|107.9|107.86|3511
1631690990000|2021-09-15 07:29:50|107.94|107.88|107.88|107.84|107.98|107.88|107.88|107.84|14240
1631691000000|2021-09-15 07:30:00|107.86|107.82|107.86|107.78|107.86|107.82|107.86|107.76|805
1631691010000|2021-09-15 07:30:10|107.82|107.74|107.82|107.78|107.86|107.78|107.82|107.74|2473
1631691020000|2021-09-15 07:30:20|107.86|107.8|107.84|107.78|107.86|107.8|107.84|107.78|2474
1631691030000|2021-09-15 07:30:30|||||||||9215
1631691040000|2021-09-15 07:30:40|||||||||4639
1631691050000|2021-09-15 07:30:50||107.8||107.8||107.8||107.8|333
1631691070000|2021-09-15 07:31:10|107.8|107.78|107.66|107.58|107.8|107.78|107.66|107.56|14062
1631691080000|2021-09-15 07:31:20|107.7|107.6|107.68|107.62|107.74|107.62|107.68|107.6|2503
1631691090000|2021-09-15 07:31:30|107.66|107.64|107.66|107.64|107.72|107.66|107.66|107.64|19426
1631691100000|2021-09-15 07:31:40|107.68||107.66||107.68||107.66||5301
1631691110000|2021-09-15 07:31:50|107.68|107.66|107.62|107.58|107.74|107.66|107.62|107.58|10160
1631691120000|2021-09-15 07:32:00|107.64||107.64||107.64||107.64||0
1631691140000|2021-09-15 07:32:20|107.62|107.6|107.64|107.58|107.64|107.6|107.62|107.58|3646
1631691150000|2021-09-15 07:32:30|107.66|107.6|107.78|107.72|107.82|107.74|107.66|107.6|20852
1631691160000|2021-09-15 07:32:40|107.8|107.74|107.8|107.74|107.8|107.74|107.8|107.74|1050
1631691180000|2021-09-15 07:33:00|107.78|107.72|107.78|107.68|107.78|107.72|107.72|107.66|7922
1631691200000|2021-09-15 07:33:20|107.76||107.74||107.76||107.74||9257
1631691210000|2021-09-15 07:33:30|107.72|107.66|107.7|107.6|107.72|107.66|107.7|107.6|2677
1631691220000|2021-09-15 07:33:40|107.72|107.62|107.78|107.64|107.78|107.64|107.72|107.62|1093
1631691230000|2021-09-15 07:33:50|107.76||107.68||107.76||107.68||0
1631691240000|2021-09-15 07:34:00|||||||||4000
1631691250000|2021-09-15 07:34:10|107.7|107.66|107.64|107.6|107.7|107.66|107.64|107.6|16493
1631691270000|2021-09-15 07:34:30|||||||||3267
1631691280000|2021-09-15 07:34:40|||||||||9770
1631691290000|2021-09-15 07:34:50|107.62|107.58|107.58|107.52|107.62|107.58|107.58|107.52|36233
1631691300000|2021-09-15 07:35:00|107.56||107.56||107.56||107.56||0
1631691310000|2021-09-15 07:35:10|107.54|107.5|107.58|107.46|107.58|107.5|107.46|107.4|53193
1631691320000|2021-09-15 07:35:20|107.56||107.52||107.56||107.52||0
1631691330000|2021-09-15 07:35:30|107.54|107.48|107.48|107.44|107.58|107.48|107.44|107.4|45390
1631691340000|2021-09-15 07:35:40|||||||||7264
1631691350000|2021-09-15 07:35:50|||||||||17261
1631691360000|2021-09-15 07:36:00|107.5|107.46|107.62|107.54|107.62|107.54|107.5|107.46|61482
1631691370000|2021-09-15 07:36:10|107.6|107.52|107.54|107.48|107.6|107.52|107.54|107.48|12614
1631691380000|2021-09-15 07:36:20|107.52|107.46|107.48|107.44|107.52|107.46|107.48|107.4|16251
1631691390000|2021-09-15 07:36:30|107.46|107.42|107.38|107.32|107.46|107.42|107.38|107.32|17240
1631691410000|2021-09-15 07:36:50|107.36|107.34|107.34|107.28|107.38|107.34|107.34|107.24|6810
1631691420000|2021-09-15 07:37:00|107.32|107.24|107.32|107.24|107.32|107.24|107.32|107.24|10136
1631691430000|2021-09-15 07:37:10|107.3|107.22|107.3|107.22|107.3|107.26|107.28|107.22|7444
1631691440000|2021-09-15 07:37:20|107.24|107.24|107.3|107.24|107.3|107.24|107.24|107.22|2692
1631691460000|2021-09-15 07:37:40|107.28|107.22|107.24|107.16|107.28|107.22|107.24|107.14|1072
1631691470000|2021-09-15 07:37:50|107.2|107.14|107.18|107.12|107.2|107.14|107.18|107.12|7
1631691480000|2021-09-15 07:38:00|107.2|107.14|107.34|107.28|107.34|107.28|107.18|107.14|19977
1631691490000|2021-09-15 07:38:10|107.36|107.3|107.4|107.34|107.42|107.38|107.36|107.3|5333
1631691500000|2021-09-15 07:38:20|107.38|107.32|107.28|107.18|107.4|107.32|107.24|107.16|34833
1631691510000|2021-09-15 07:38:30|||||||||5300
1631691520000|2021-09-15 07:38:40|107.24||107.24||107.24||107.24||4796
1631691530000|2021-09-15 07:38:50|||||||||700
1631691540000|2021-09-15 07:39:00|107.22||107.22||107.22||107.22||4450
1631691550000|2021-09-15 07:39:10|||||||||4414
1631691560000|2021-09-15 07:39:20|107.2|107.16|107.2|107.14|107.22|107.16|107.16|107.06|24298
1631691590000|2021-09-15 07:39:50|107.18|107.12|107.2|107.16|107.2|107.18|107.16|107.12|36146
1631691600000|2021-09-15 07:40:00|107.18|107.18|107.24|107.18|107.24|107.2|107.18|107.18|11496
1631691610000|2021-09-15 07:40:10|107.22|107.16|107.22|107.14|107.22|107.16|107.16|107.14|27079
1631691620000|2021-09-15 07:40:20|107.2|107.12|107.1|107.06|107.2|107.12|107.1|107.06|24833
1631691630000|2021-09-15 07:40:30|||||||||1854
1631691640000|2021-09-15 07:40:40|107.14|107.08|107.16|107.08|107.16|107.1|107.14|107.08|284123
1631691650000|2021-09-15 07:40:50|107.18|107.06|106.94|106.88|107.18|107.06|106.92|106.88|215963
1631691660000|2021-09-15 07:41:00|106.96||106.94||106.96||106.94||24664
1631691670000|2021-09-15 07:41:10|106.96|106.9|107.02|106.94|107.02|106.98|106.96|106.9|46268
1631691680000|2021-09-15 07:41:20|107|106.96|107|106.96|107.02|106.96|107|106.94|0
1631691690000|2021-09-15 07:41:30|106.98|106.94|106.96|106.88|106.98|106.94|106.96|106.88|292090
1631691700000|2021-09-15 07:41:40|106.78|106.86|106.58|106.5|106.84|106.86|106.52|106.46|350457
1631691710000|2021-09-15 07:41:50|106.56|106.54|106.6|106.5|106.6|106.56|106.56|106.5|40915
1631691720000|2021-09-15 07:42:00|106.62|106.54|106.62|106.58|106.62|106.6|106.54|106.48|50763
1631691730000|2021-09-15 07:42:10|106.6|106.56|106.62|106.58|106.72|106.68|106.6|106.56|90947
1631691740000|2021-09-15 07:42:20|106.6|106.56|106.6|106.56|106.6|106.56|106.6|106.52|9546
1631691750000|2021-09-15 07:42:30|106.58|106.52|106.48|106.44|106.58|106.52|106.48|106.44|9457
1631691760000|2021-09-15 07:42:40|106.46|106.4|106.46|106.42|106.46|106.44|106.44|106.34|15966
1631691770000|2021-09-15 07:42:50|106.5|106.4|106.46|106.4|106.52|106.4|106.46|106.4|10463
1631691780000|2021-09-15 07:43:00|106.5|106.42|106.52|106.46|106.56|106.46|106.5|106.42|13568
1631691790000|2021-09-15 07:43:10|106.54|106.5|106.34|106.3|106.6|106.52|106.3|106.22|229668
1631691800000|2021-09-15 07:43:20|106.38|106.32|106.36|106.32|106.38|106.34|106.28|106.24|86641
1631691810000|2021-09-15 07:43:30|106.38|106.34|106.28|106.24|106.4|106.34|106.28|106.24|24604
1631691820000|2021-09-15 07:43:40|106.3|106.26|106.28|106.26|106.36|106.28|106.28|106.24|8821
1631691830000|2021-09-15 07:43:50|||||||||6753
1631691840000|2021-09-15 07:44:00|106.3|106.24|106.36|106.3|106.36|106.3|106.28|106.24|25104
1631691850000|2021-09-15 07:44:10|||||||||12434
1631691860000|2021-09-15 07:44:20|106.34|106.28|106.34|106.3|106.36|106.32|106.34|106.28|34303
1631691870000|2021-09-15 07:44:30|106.32|106.28|106.18|106.1|106.32|106.28|106.18|106.1|27396
1631691880000|2021-09-15 07:44:40|106.2|106.12|106.22|106.14|106.24|106.14|106.18|106.12|22281
1631691890000|2021-09-15 07:44:50|||||||||26260
1631691900000|2021-09-15 07:45:00|106.18|106.12|106.22|106.14|106.22|106.14|106.18|106.12|47401
1631691910000|2021-09-15 07:45:10|||||||||283242
1631691920000|2021-09-15 07:45:20|106|106.12|106.12|106.08|106.16|106.12|106|105.92|340424
1631691930000|2021-09-15 07:45:30|106.1|106.06|106.12|106.06|106.12|106.06|106.1|106.02|8126
1631691940000|2021-09-15 07:45:40|106.14|106.08|106|105.92|106.16|106.1|105.92|105.82|106822
1631691950000|2021-09-15 07:45:50|106.02|105.94|105.98|105.92|106.06|106|105.98|105.88|303400
1631691960000|2021-09-15 07:46:00|106|105.94|105.86|105.8|106.04|105.98|105.62|105.56|82895
1631691970000|2021-09-15 07:46:10|105.88|105.82|105.94|105.88|106.08|106|105.88|105.82|77756
1631691980000|2021-09-15 07:46:20|105.96|105.9|106.02|105.96|106.18|106.12|105.96|105.9|156692
1631691990000|2021-09-15 07:46:30|106.04|105.98|106.06|106.02|106.06|106.02|106.02|105.98|33865
1631692000000|2021-09-15 07:46:40|106.08|106|106.12|106.06|106.12|106.06|106.08|106|8088
1631692010000|2021-09-15 07:46:50|106.14|106.08|106.18|106.1|106.24|106.18|106.12|106.08|390099
1631692020000|2021-09-15 07:47:00|106.04|106.08|106|105.92|106.08|106.08|105.94|105.9|318616
1631692030000|2021-09-15 07:47:10|106.02|105.94|106.14|106.08|106.14|106.08|105.98|105.94|66544
1631692040000|2021-09-15 07:47:20|106.16|106.1|106.18|106.14|106.32|106.24|106.16|106.1|273123
1631692050000|2021-09-15 07:47:30|106.2|106.16|106.22|106.16|106.24|106.16|106.2|106.16|2838
1631692060000|2021-09-15 07:47:40||106.18||106.18||106.18||106.18|387118
1631692070000|2021-09-15 07:47:50|106.24|106.2|106.04|106|106.3|106.24|106.02|105.96|371224
1631692080000|2021-09-15 07:48:00|106.06|106.02|106.12|106.08|106.14|106.1|106.04|106|24003
1631692090000|2021-09-15 07:48:10|106.1|106.06|105.96|105.92|106.1|106.06|105.96|105.9|487058
1631692100000|2021-09-15 07:48:20|105.98|105.94|106|105.96|106|105.96|105.98|105.94|14585
1631692110000|2021-09-15 07:48:30|105.9|105.94|105.66|105.6|105.9|105.94|105.62|105.54|143373
1631692120000|2021-09-15 07:48:40|105.68|105.62|105.44|105.36|105.68|105.62|105.44|105.34|103417
1631692130000|2021-09-15 07:48:50|105.46|105.38|105.52|105.44|105.54|105.44|105.42|105.36|44349
1631692140000|2021-09-15 07:49:00|105.54|105.46|105.54|105.48|105.64|105.56|105.52|105.46|33535
1631692150000|2021-09-15 07:49:10|105.56|105.5|105.7|105.6|105.7|105.6|105.56|105.5|17471
1631692160000|2021-09-15 07:49:20|||||||||340825
1631692170000|2021-09-15 07:49:30|105.68|105.56|105.54|105.5|105.7|105.56|105.48|105.36|411289
1631692180000|2021-09-15 07:49:40|105.52|105.46|105.52|105.46|105.58|105.48|105.46|105.36|18991
1631692190000|2021-09-15 07:49:50|105.5|105.48|105.44|105.4|105.5|105.48|105.44|105.4|4612
1631692200000|2021-09-15 07:50:00|105.46|105.42|105.66|105.58|105.66|105.58|105.46|105.42|27086
1631692210000|2021-09-15 07:50:10|105.68|105.6|105.68|105.62|105.68|105.62|105.68|105.6|3000
1631692220000|2021-09-15 07:50:20|||||||||1000
1631692230000|2021-09-15 07:50:30|105.7|105.64|105.7|105.66|105.7|105.66|105.68|105.64|4272
1631692240000|2021-09-15 07:50:40|||||||||14403
1631692250000|2021-09-15 07:50:50|||||||||72785
1631692260000|2021-09-15 07:51:00|105.72|105.68|105.88|105.8|105.88|105.82|105.7|105.68|38250
1631692270000|2021-09-15 07:51:10|105.86|105.82|105.86|105.76|105.86|105.84|105.8|105.76|34836
1631692280000|2021-09-15 07:51:20|105.88|105.78|105.98|105.88|106|105.94|105.88|105.78|83117
1631692290000|2021-09-15 07:51:30|||||||||14402
1631692310000|2021-09-15 07:51:50|||||||||25343
1631692320000|2021-09-15 07:52:00|105.96|105.9|106.04|105.92|106.06|106|105.96|105.9|28899
1631692330000|2021-09-15 07:52:10|106.02|105.88|106.02|105.94|106.02|105.94|105.92|105.88|25693
1631692340000|2021-09-15 07:52:20|106|105.96|105.98|105.94|106.04|105.98|105.98|105.94|27058
1631692350000|2021-09-15 07:52:30|105.96|105.9|105.94|105.9|105.96|105.9|105.94|105.9|9230
1631692360000|2021-09-15 07:52:40|105.92|105.88|106.02|105.98|106.02|105.98|105.92|105.88|14919
1631692370000|2021-09-15 07:52:50|||||||||8076
1631692380000|2021-09-15 07:53:00|106|105.92|106.04|106|106.04|106|105.96|105.9|28225
1631692390000|2021-09-15 07:53:10|106.02|106.02|106.02|105.98|106.02|106.02|106.02|105.98|17810
1631692400000|2021-09-15 07:53:20|106|105.96|105.98|105.9|106|105.96|105.94|105.88|38280
1631692410000|2021-09-15 07:53:30||105.92||105.94||105.94||105.92|9
1631692420000|2021-09-15 07:53:40|106|105.9|106.02|105.96|106.02|105.96|105.96|105.9|65656
1631692430000|2021-09-15 07:53:50|106.06|105.98|106.04|106|106.06|106|106.04|105.96|7057
1631692440000|2021-09-15 07:54:00|106.02|106.02|106.08|106.02|106.1|106.06|106.02|106.02|8880
1631692450000|2021-09-15 07:54:10|||||||||109000
1631692460000|2021-09-15 07:54:20|||||||||2500
1631692470000|2021-09-15 07:54:30|106.1|106.04|106.12|106.04|106.14|106.06|106.08|106.04|10685
1631692480000|2021-09-15 07:54:40|||||||||145
1631692490000|2021-09-15 07:54:50|106.1|106|106.04|106|106.1|106|106.04|106|8865
1631692500000|2021-09-15 07:55:00|106.02|106.02|105.8|105.72|106.06|106.02|105.78|105.72|561397
1631692510000|2021-09-15 07:55:10|105.78|105.74|105.92|105.88|105.94|105.88|105.76|105.74|21777
1631692520000|2021-09-15 07:55:20|105.94|105.9|105.92|105.86|105.94|105.9|105.86|105.84|34332
1631692530000|2021-09-15 07:55:30|105.94|105.88|106.1|106.02|106.12|106.06|105.92|105.88|36759
1631692540000|2021-09-15 07:55:40|106.08|106|105.98|105.92|106.16|106.08|105.98|105.9|50258
1631692550000|2021-09-15 07:55:50|105.96|105.88|105.92|105.84|105.96|105.94|105.92|105.82|10967
1631692570000|2021-09-15 07:56:10|105.96|105.88|106|105.94|106|105.94|105.94|105.88|34422
1631692580000|2021-09-15 07:56:20|106.02|105.96|106.04|106|106.12|106.06|106|105.96|50094
1631692590000|2021-09-15 07:56:30|||||||||5000
1631692600000|2021-09-15 07:56:40|106.02|105.98|106.02|105.96|106.04|106|106|105.96|11454
1631692610000|2021-09-15 07:56:50|106|105.94|106.04|105.98|106.04|106|106|105.94|31945
1631692620000|2021-09-15 07:57:00|106.08|106|106.12|106.08|106.12|106.08|106.08|106|10030
1631692630000|2021-09-15 07:57:10|106.14|106.1|106.22|106.1|106.24|106.1|106.14|106.1|1997
1631692640000|2021-09-15 07:57:20|106.24|106.12|106.28|106.18|106.3|106.18|106.24|106.12|1539
1631692650000|2021-09-15 07:57:30|106.18|106.16|106.3|106.22|106.3|106.28|106.14|106.1|70251
1631692660000|2021-09-15 07:57:40|106.28||106.28||106.28||106.28||41181
1631692670000|2021-09-15 07:57:50|106.3|106.24|106.3|106.26|106.34|106.3|106.3|106.24|14432
1631692680000|2021-09-15 07:58:00|106.32|106.28|106.36|106.32|106.4|106.32|106.3|106.26|17176
1631692690000|2021-09-15 07:58:10|106.34|106.3|106.22|106.16|106.34|106.3|106.22|106.14|21978
1631692700000|2021-09-15 07:58:20|106.24|106.2|106.34|106.26|106.34|106.26|106.24|106.2|5350
1631692710000|2021-09-15 07:58:30|106.36|106.28|106.34|106.3|106.36|106.32|106.34|106.28|48801
1631692730000|2021-09-15 07:58:50|106.36|106.32|106.44|106.34|106.46|106.4|106.36|106.32|45526
1631692740000|2021-09-15 07:59:00|106.42|106.36|106.52|106.42|106.54|106.52|106.42|106.36|12580
1631692750000|2021-09-15 07:59:10||106.46||106.46||106.46||106.46|10771
1631692760000|2021-09-15 07:59:20|106.54|106.48|106.54|106.5|106.58|106.54|106.54|106.48|22710
1631692770000|2021-09-15 07:59:30|106.56|106.52|106.56|106.5|106.56|106.52|106.56|106.5|7012
1631692780000|2021-09-15 07:59:40|106.54|106.46|106.56|106.5|106.56|106.52|106.46|106.4|39000
1631692790000|2021-09-15 07:59:50|106.58|106.52|106.58|106.52|106.58|106.54|106.52|106.46|31101
1631692800000|2021-09-15 08:00:00|||||||||96
1631692820000|2021-09-15 08:00:20|106.56|106.48|106.56|106.46|106.56|106.48|106.5|106.42|27035
1631692830000|2021-09-15 08:00:30|106.58|106.48|106.6|106.56|106.6|106.56|106.56|106.48|14325
1631692840000|2021-09-15 08:00:40|106.62|106.58|106.62|106.58|106.64|106.58|106.6|106.56|13287
1631692850000|2021-09-15 08:00:50|106.64|106.6|106.66|106.6|106.68|106.6|106.64|106.6|6747
1631692860000|2021-09-15 08:01:00|106.68|106.62|106.82|106.74|106.82|106.74|106.66|106.62|18515
1631692870000|2021-09-15 08:01:10|106.8|106.72|106.74|106.7|106.8|106.72|106.7|106.66|27185
1631692880000|2021-09-15 08:01:20|106.72||106.74||106.74||106.72||26085
1631692890000|2021-09-15 08:01:30|106.76|106.72|106.8|106.72|106.8|106.72|106.76|106.72|13250
1631692910000|2021-09-15 08:01:50|106.82|106.74|106.86|106.76|106.88|106.76|106.82|106.74|9456
1631692920000|2021-09-15 08:02:00|106.84||106.84||106.84||106.84||1
1631692930000|2021-09-15 08:02:10|106.82|106.8|106.82|106.76|106.82|106.8|106.76|106.68|25102
1631692940000|2021-09-15 08:02:20|106.84|106.78|106.86|106.82|106.86|106.82|106.82|106.78|33747
1631692950000|2021-09-15 08:02:30|106.88|106.84|106.9|106.82|106.94|106.86|106.88|106.82|13700
1631692960000|2021-09-15 08:02:40|||||||||7448
1631692970000|2021-09-15 08:02:50|106.88|106.78|106.84|106.78|106.88|106.8|106.84|106.78|2232
1631692980000|2021-09-15 08:03:00|106.88|106.8|106.88|106.8|106.88|106.8|106.88|106.8|45540
1631692990000|2021-09-15 08:03:10||106.82||106.8||106.82||106.8|274
1631693000000|2021-09-15 08:03:20|106.86||106.84||106.86||106.84||2040
1631693010000|2021-09-15 08:03:30|106.82|106.78|106.68|106.64|106.82|106.78|106.68|106.64|17832
1631693020000|2021-09-15 08:03:40|106.66|106.62|106.66|106.6|106.66|106.62|106.66|106.6|10360
1631693030000|2021-09-15 08:03:50|106.68|106.62|106.66|106.64|106.72|106.66|106.66|106.62|9093
1631693040000|2021-09-15 08:04:00|106.72||106.72||106.72||106.72||4080
1631693050000|2021-09-15 08:04:10|106.7|106.66|106.72|106.66|106.72|106.66|106.68|106.66|6135
1631693070000|2021-09-15 08:04:30|106.7|106.64|106.66|106.62|106.7|106.64|106.66|106.62|38247
1631693080000|2021-09-15 08:04:40|106.64|106.6|106.56|106.5|106.64|106.6|106.56|106.5|28942
1631693090000|2021-09-15 08:04:50|106.54|106.48|106.5|106.44|106.54|106.48|106.5|106.44|3738
1631693100000|2021-09-15 08:05:00|106.48|106.42|106.5|106.44|106.5|106.44|106.46|106.42|6113
1631693110000|2021-09-15 08:05:10|||||||||4696
1631693120000|2021-09-15 08:05:20|106.48|106.42|106.44|106.4|106.48|106.42|106.44|106.4|8880
1631693130000|2021-09-15 08:05:30|||||||||1879
1631693140000|2021-09-15 08:05:40|106.42|106.38|106.4|106.34|106.44|106.38|106.4|106.34|21640
1631693150000|2021-09-15 08:05:50|106.38|106.3|106.3|106.24|106.38|106.32|106.3|106.22|18334
1631693170000|2021-09-15 08:06:10|||||||||5100
1631693180000|2021-09-15 08:06:20|106.28|106.26|106.34|106.28|106.34|106.28|106.24|106.2|19288
1631693190000|2021-09-15 08:06:30|106.32|106.26|106.32|106.26|106.32|106.28|106.32|106.24|3374
1631693200000|2021-09-15 08:06:40|106.34|106.28|106.24|106.2|106.4|106.36|106.24|106.2|36974
1631693210000|2021-09-15 08:06:50|106.28|106.22|106.38|106.34|106.42|106.36|106.24|106.22|15273
1631693220000|2021-09-15 08:07:00|106.42|106.36|106.42|106.32|106.52|106.44|106.38|106.32|32078
1631693230000|2021-09-15 08:07:10|106.4|106.28|106.28|106.2|106.4|106.28|106.26|106.2|11581
1631693240000|2021-09-15 08:07:20|106.32|106.22|106.28|106.22|106.32|106.24|106.24|106.2|490
1631693250000|2021-09-15 08:07:30|106.26||106.26||106.26||106.26||0
1631693260000|2021-09-15 08:07:40|106.3|106.24|106.26|106.22|106.3|106.24|106.26|106.22|4931
1631693270000|2021-09-15 08:07:50|106.3|106.24|106.26|106.22|106.34|106.26|106.26|106.22|15036
1631693280000|2021-09-15 08:08:00|106.3|106.24|106.42|106.34|106.42|106.34|106.24|106.2|21527
1631693290000|2021-09-15 08:08:10|106.4|106.32|106.38|106.3|106.4|106.32|106.38|106.3|300
1631693300000|2021-09-15 08:08:20|106.36|106.26|106.38|106.3|106.38|106.3|106.34|106.26|0
1631693310000|2021-09-15 08:08:30|106.42||106.42||106.42||106.42||76
1631693320000|2021-09-15 08:08:40|106.4||106.38||106.4||106.38||1391
1631693330000|2021-09-15 08:08:50|106.36||106.36||106.36||106.36||1000
1631693340000|2021-09-15 08:09:00|106.38|106.32|106.46|106.38|106.48|106.38|106.38|106.32|15164
1631693350000|2021-09-15 08:09:10|106.44||106.46||106.46||106.44||503
1631693360000|2021-09-15 08:09:20|106.48|106.4|106.52|106.46|106.52|106.48|106.48|106.4|9578
1631693370000|2021-09-15 08:09:30|106.5|106.48|106.52|106.46|106.52|106.48|106.5|106.46|200
1631693380000|2021-09-15 08:09:40|106.5||106.5||106.5||106.5||0
1631693390000|2021-09-15 08:09:50|106.52||106.52||106.52||106.52||4675
1631693400000|2021-09-15 08:10:00|106.54|106.48|106.52|106.46|106.54|106.5|106.5|106.46|10004
1631693410000|2021-09-15 08:10:10|106.54|106.48|106.78|106.72|107.22|106.8|106.54|106.48|414931
1631693420000|2021-09-15 08:10:20|106.8|106.74|106.98|106.92|106.98|106.92|106.8|106.74|57737
1631693430000|2021-09-15 08:10:30|107|106.94|107|106.94|107.04|106.98|106.96|106.92|50373
1631693440000|2021-09-15 08:10:40|107.04|106.96|107.06|106.98|107.06|106.98|107.02|106.96|12722
1631693450000|2021-09-15 08:10:50|107.04|106.96|106.94|106.88|107.04|106.96|106.92|106.86|55287
1631693460000|2021-09-15 08:11:00|106.98|106.9|106.94|106.9|106.98|106.92|106.94|106.88|14712
1631693470000|2021-09-15 08:11:10|106.92|106.88|106.9|106.84|106.92|106.88|106.84|106.78|33670
1631693480000|2021-09-15 08:11:20|106.92|106.86|106.96|106.88|106.96|106.88|106.9|106.86|32298
1631693490000|2021-09-15 08:11:30|106.94|106.9|107.02|106.94|107.02|106.94|106.92|106.88|13047
1631693500000|2021-09-15 08:11:40|107.04|106.96|107.06|106.98|107.08|106.98|107.04|106.96|0
1631693520000|2021-09-15 08:12:00|||||||||10390
1631693540000|2021-09-15 08:12:20|107.04|106.96|107.04|106.96|107.08|107.02|106.98|106.92|37866
1631693550000|2021-09-15 08:12:30|107.02|106.94|106.96|106.88|107.02|106.94|106.96|106.86|500
1631693570000|2021-09-15 08:12:50|107|106.9|106.98|106.92|107|106.92|106.98|106.9|3689
1631693590000|2021-09-15 08:13:10|106.96|106.9|106.84|106.76|106.96|106.9|106.82|106.74|12525
1631693600000|2021-09-15 08:13:20|106.86|106.78|106.86|106.8|106.86|106.8|106.86|106.78|4503
1631693610000|2021-09-15 08:13:30|106.88|106.82|106.88|106.8|106.92|106.86|106.86|106.78|8781
1631693620000|2021-09-15 08:13:40|106.86|106.78|106.8|106.7|106.86|106.78|106.8|106.7|0
1631693630000|2021-09-15 08:13:50|106.78|106.68|106.72|106.64|106.78|106.68|106.72|106.62|18
1631693640000|2021-09-15 08:14:00||106.62||106.62||106.62||106.62|0
1631693660000|2021-09-15 08:14:20|106.7||106.68||106.7||106.68||5048
1631693670000|2021-09-15 08:14:30|106.72|106.64|106.72|106.64|106.76|106.7|106.72|106.64|18728
1631693680000|2021-09-15 08:14:40||106.62||106.64||106.64||106.62|1006
1631693690000|2021-09-15 08:14:50|106.7|106.62|106.72|106.64|106.72|106.64|106.68|106.62|0
1631693700000|2021-09-15 08:15:00|106.7||106.7||106.7||106.68||0
1631693710000|2021-09-15 08:15:10|||||||||2114
1631693720000|2021-09-15 08:15:20|106.72|106.66|106.74|106.66|106.74|106.7|106.72|106.66|8863
1631693730000|2021-09-15 08:15:30||106.68||106.66||106.68||106.66|3937
1631693740000|2021-09-15 08:15:40|106.72|106.64|106.68|106.64|106.72|106.64|106.68|106.64|4142
1631693750000|2021-09-15 08:15:50|106.72|106.66|106.72|106.66|106.72|106.68|106.72|106.66|5144
1631693760000|2021-09-15 08:16:00|||||||||8196
1631693770000|2021-09-15 08:16:10|106.74|106.68|106.82|106.74|106.84|106.74|106.74|106.68|14210
1631693780000|2021-09-15 08:16:20|106.8|106.76|106.8|106.72|106.82|106.76|106.8|106.72|15265
1631693800000|2021-09-15 08:16:40||106.74||106.74||106.74||106.74|11912
1631693820000|2021-09-15 08:17:00|106.82|106.76|106.84|106.8|106.88|106.82|106.82|106.76|8098
1631693840000|2021-09-15 08:17:20|106.88|106.82|106.92|106.84|106.92|106.86|106.86|106.82|12407
1631693850000|2021-09-15 08:17:30|106.9|106.82|106.88|106.78|106.9|106.82|106.82|106.78|6880
1631693860000|2021-09-15 08:17:40||106.8||106.8||106.8||106.8|0
1631693870000|2021-09-15 08:17:50|106.86|106.78|106.64|106.58|106.86|106.78|106.64|106.56|63726
1631693880000|2021-09-15 08:18:00|106.62|106.6|106.56|106.52|106.62|106.6|106.54|106.5|19395
1631693890000|2021-09-15 08:18:10|106.54|106.5|106.54|106.5|106.58|106.52|106.52|106.5|10641
1631693910000|2021-09-15 08:18:30|106.58|106.52|106.54|106.5|106.58|106.52|106.54|106.5|33936
1631693920000|2021-09-15 08:18:40||106.52||106.5||106.52||106.5|0
1631693930000|2021-09-15 08:18:50|106.52|106.48|106.48|106.44|106.52|106.48|106.46|106.44|25539
1631693940000|2021-09-15 08:19:00|106.5|106.46|106.54|106.5|106.54|106.5|106.48|106.46|22060
1631693950000|2021-09-15 08:19:10|106.52|106.48|106.54|106.5|106.54|106.5|106.52|106.48|934
1631693960000|2021-09-15 08:19:20|106.56|106.52|106.54|106.48|106.6|106.56|106.52|106.48|29632
1631693970000|2021-09-15 08:19:30|106.56|106.5|106.52|106.46|106.56|106.5|106.48|106.46|8948
1631693980000|2021-09-15 08:19:40|106.54|106.48|106.48|106.44|106.56|106.48|106.48|106.44|2434
1631693990000|2021-09-15 08:19:50|106.46|106.42|106.44|106.38|106.48|106.44|106.4|106.38|18016
1631694000000|2021-09-15 08:20:00|106.48|106.4|106.58|106.52|106.6|106.52|106.48|106.4|27628
1631694010000|2021-09-15 08:20:10|106.6||106.62||106.64||106.6||0
1631694020000|2021-09-15 08:20:20||106.54||106.56||106.56||106.54|0
1631694040000|2021-09-15 08:20:40|106.6||106.62||106.62||106.6||5
1631694050000|2021-09-15 08:20:50|106.6||106.6||106.6||106.6||924
1631694060000|2021-09-15 08:21:00|106.58|106.54|106.58|106.52|106.6|106.54|106.54|106.5|13393
1631694070000|2021-09-15 08:21:10|106.56||106.58||106.58||106.56||2371
1631694080000|2021-09-15 08:21:20|106.56|106.5|106.54|106.5|106.56|106.5|106.54|106.5|16651
1631694090000|2021-09-15 08:21:30|106.58|106.52|106.62|106.56|106.64|106.6|106.56|106.52|19781
1631694100000|2021-09-15 08:21:40|106.64||106.64||106.64||106.64||0
1631694120000|2021-09-15 08:22:00|106.66|106.58|106.74|106.68|106.74|106.68|106.66|106.58|8572
1631694130000|2021-09-15 08:22:10|106.76||106.74||106.76||106.74||2466
1631694140000|2021-09-15 08:22:20|106.76||106.76||106.76||106.76||10
1631694160000|2021-09-15 08:22:40|||||||||6542
1631694170000|2021-09-15 08:22:50|106.74|106.66|106.7|106.66|106.74|106.66|106.7|106.66|7168
1631694180000|2021-09-15 08:23:00|106.68|106.64|106.64|106.56|106.68|106.64|106.62|106.56|24158
1631694190000|2021-09-15 08:23:10|106.66|106.6|106.66|106.62|106.7|106.64|106.64|106.6|4182
1631694210000|2021-09-15 08:23:30|106.68|106.64|106.68|106.64|106.7|106.64|106.68|106.62|5445
1631694220000|2021-09-15 08:23:40|106.7|106.66|106.7|106.64|106.7|106.68|106.68|106.64|6580
1631694230000|2021-09-15 08:23:50|||||||||937
1631694240000|2021-09-15 08:24:00|106.72|106.66|106.72|106.68|106.76|106.7|106.72|106.66|9083
1631694250000|2021-09-15 08:24:10||106.66||106.66||106.66||106.66|2786
1631694260000|2021-09-15 08:24:20|||||||||1530
1631694270000|2021-09-15 08:24:30|106.7|106.64|106.56|106.52|106.7|106.64|106.54|106.48|27944
1631694280000|2021-09-15 08:24:40|||||||||3987
1631694290000|2021-09-15 08:24:50|106.54|106.5|106.54|106.44|106.54|106.5|106.52|106.44|8503
1631694300000|2021-09-15 08:25:00|106.52|106.46|106.54|106.48|106.54|106.48|106.52|106.46|0
1631694310000|2021-09-15 08:25:10|106.56|106.46|106.56|106.5|106.56|106.5|106.54|106.46|15912
1631694320000|2021-09-15 08:25:20|106.58|106.52|106.58|106.52|106.58|106.52|106.58|106.52|0
1631694330000|2021-09-15 08:25:30||106.54||106.54||106.54||106.54|5032
1631694340000|2021-09-15 08:25:40||106.52||106.52||106.52||106.52|0
1631694360000|2021-09-15 08:26:00|106.56|106.48|106.52|106.46|106.56|106.48|106.5|106.44|1500
1631694370000|2021-09-15 08:26:10|106.54|106.48|106.64|106.56|106.66|106.6|106.54|106.48|30838
1631694380000|2021-09-15 08:26:20|106.66|106.58|106.66|106.6|106.66|106.62|106.66|106.58|12935
1631694390000|2021-09-15 08:26:30||106.62||106.62||106.62||106.62|70
1631694400000|2021-09-15 08:26:40|||||||||2821
1631694420000|2021-09-15 08:27:00|106.7|106.64|106.72|106.64|106.72|106.64|106.7|106.64|5609
1631694440000|2021-09-15 08:27:20|106.74|106.66|106.72|106.68|106.78|106.74|106.72|106.66|11080
1631694460000|2021-09-15 08:27:40|106.76|106.7|106.72|106.66|106.76|106.7|106.72|106.66|302
1631694470000|2021-09-15 08:27:50|106.76|106.68|106.72|106.66|106.76|106.68|106.72|106.66|9826
1631694480000|2021-09-15 08:28:00||106.68||106.66||106.68||106.66|583
1631694500000|2021-09-15 08:28:20|106.7|106.62|106.64|106.56|106.7|106.62|106.64|106.56|9192
1631694530000|2021-09-15 08:28:50|||||||||3000
1631694540000|2021-09-15 08:29:00|106.62|106.54|106.58|106.54|106.62|106.54|106.58|106.52|12140
1631694550000|2021-09-15 08:29:10|106.6|106.56|106.64|106.56|106.64|106.56|106.6|106.56|11245
1631694560000|2021-09-15 08:29:20|106.66||106.66||106.68||106.66||2630
1631694570000|2021-09-15 08:29:30|106.68|106.58|106.68|106.6|106.68|106.6|106.66|106.58|40
1631694580000|2021-09-15 08:29:40|106.66|106.58|106.44|106.38|106.66|106.58|106.44|106.38|211238
1631694590000|2021-09-15 08:29:50|106.48|106.4|106.52|106.48|106.56|106.5|106.48|106.4|22447
1631694600000|2021-09-15 08:30:00|106.54|106.5|106.56|106.5|106.56|106.5|106.52|106.5|6203
1631694610000|2021-09-15 08:30:10|106.58|106.52|106.66|106.6|106.68|106.62|106.58|106.52|11450
1631694620000|2021-09-15 08:30:20|106.68|106.62|106.66|106.62|106.68|106.62|106.66|106.6|4601
1631694630000|2021-09-15 08:30:30|106.68|106.6|106.64|106.62|106.68|106.62|106.64|106.6|1756
1631694640000|2021-09-15 08:30:40|||||||||1673
1631694660000|2021-09-15 08:31:00|106.62|106.6|106.66|106.58|106.68|106.62|106.6|106.54|50510
1631694670000|2021-09-15 08:31:10|106.7|106.6|106.72|106.66|106.72|106.68|106.66|106.6|17050
1631694680000|2021-09-15 08:31:20|106.7|106.64|106.66|106.6|106.7|106.64|106.66|106.6|0
1631694690000|2021-09-15 08:31:30||106.62||106.62||106.62||106.62|0
1631694700000|2021-09-15 08:31:40|106.7|106.64|106.7|106.62|106.7|106.64|106.7|106.62|12332
1631694710000|2021-09-15 08:31:50||106.64||106.64||106.64||106.64|2707
1631694720000|2021-09-15 08:32:00||106.62||106.62||106.64||106.62|3647
1631694730000|2021-09-15 08:32:10|||||||||456
1631694750000|2021-09-15 08:32:30||106.64||106.64||106.64||106.64|49
1631694760000|2021-09-15 08:32:40|106.72|106.66|106.78|106.74|106.78|106.74|106.72|106.66|17975
1631694780000|2021-09-15 08:33:00|106.8|106.76|106.8|106.74|106.82|106.78|106.8|106.74|14474
1631694790000|2021-09-15 08:33:10|106.78|106.76|106.82|106.78|106.82|106.78|106.78|106.74|13437
1631694810000|2021-09-15 08:33:30|106.84|106.8|106.84|106.8|106.88|106.8|106.84|106.8|9634
1631694820000|2021-09-15 08:33:40|106.82|106.78|106.82|106.78|106.84|106.8|106.82|106.78|1632
1631694830000|2021-09-15 08:33:50|106.84|106.8|106.84|106.8|106.84|106.82|106.82|106.78|7472
1631694840000|2021-09-15 08:34:00|106.86|106.82|106.92|106.86|106.92|106.86|106.86|106.82|2377
1631694850000|2021-09-15 08:34:10|106.9|106.84|106.9|106.84|106.9|106.84|106.86|106.84|5240
1631694860000|2021-09-15 08:34:20|||||||||2827
1631694870000|2021-09-15 08:34:30|||||||||718
1631694880000|2021-09-15 08:34:40|106.92|106.86|106.96|106.9|107|106.94|106.92|106.86|18686
1631694890000|2021-09-15 08:34:50|||||||||3958
1631694910000|2021-09-15 08:35:10|106.94|106.88|106.9|106.86|106.94|106.88|106.88|106.82|28376
1631694920000|2021-09-15 08:35:20|106.94|106.88|106.92|106.86|106.94|106.88|106.92|106.86|5085
1631694930000|2021-09-15 08:35:30|106.94|106.88|106.94|106.9|106.98|106.92|106.92|106.88|5978
1631694940000|2021-09-15 08:35:40|106.98|106.92|106.94|106.9|106.98|106.92|106.94|106.9|3348
1631694950000|2021-09-15 08:35:50|||||||||3147
1631694960000|2021-09-15 08:36:00|106.98|106.92|107|106.92|107|106.94|106.94|106.9|12743
1631694970000|2021-09-15 08:36:10|107.02|106.94|107.04|107|107.04|107|107|106.94|14620
1631694980000|2021-09-15 08:36:20|107.08|107.02|107.08|107|107.1|107.04|107.04|107|12708
1631694990000|2021-09-15 08:36:30|||||||||1952
1631695000000|2021-09-15 08:36:40|107.04|107.02|107.08|107.02|107.08|107.02|107.04|107.02|8233
1631695010000|2021-09-15 08:36:50|107.1||107.1||107.1||107.1||2777
1631695030000|2021-09-15 08:37:10|||||||||1409
1631695050000|2021-09-15 08:37:30|107.08|107|106.98|106.92|107.08|107|106.98|106.92|16182
1631695060000|2021-09-15 08:37:40|107|106.94|107.02|106.96|107.06|107|106.98|106.92|23055
1631695070000|2021-09-15 08:37:50|107.06|106.98|107.06|106.98|107.06|106.98|107.06|106.98|1998
1631695090000|2021-09-15 08:38:10||107||107||107||107|227
1631695110000|2021-09-15 08:38:30|||||||||918
1631695120000|2021-09-15 08:38:40|107.08|107.02|107.12|107.04|107.14|107.04|107.08|107.02|5107
1631695130000|2021-09-15 08:38:50||107.06||107.08||107.08||107.06|3417
1631695140000|2021-09-15 08:39:00|107.1|107.04|107|106.96|107.1|107.04|107|106.96|12598
1631695150000|2021-09-15 08:39:10|107.02|106.98|107.02|106.98|107.02|106.98|107.02|106.98|914
1631695160000|2021-09-15 08:39:20|107|106.96|106.92|106.86|107|106.96|106.92|106.86|14660
1631695170000|2021-09-15 08:39:30|||||||||10000
1631695180000|2021-09-15 08:39:40|106.96|106.88|106.96|106.88|106.96|106.9|106.96|106.86|13567
1631695190000|2021-09-15 08:39:50||106.9||106.9||106.9||106.9|0
1631695200000|2021-09-15 08:40:00||106.88||106.88||106.88||106.88|0
1631695210000|2021-09-15 08:40:10||106.9||106.9||106.9||106.9|3320
1631695230000|2021-09-15 08:40:30|||||||||885
1631695240000|2021-09-15 08:40:40|106.94|106.88|106.8|106.74|106.94|106.88|106.8|106.72|19383
1631695250000|2021-09-15 08:40:50|106.78|106.72|106.78|106.72|106.78|106.72|106.78|106.72|1986
1631695270000|2021-09-15 08:41:10|106.8|106.74|106.82|106.78|106.88|106.8|106.8|106.74|7462
1631695280000|2021-09-15 08:41:20|106.84|106.8|106.82|106.78|106.84|106.8|106.82|106.78|8093
1631695290000|2021-09-15 08:41:30|||||||||3591
1631695300000|2021-09-15 08:41:40|106.84|106.8|106.84|106.78|106.84|106.8|106.84|106.78|9482
1631695310000|2021-09-15 08:41:50|106.82|106.76|106.78|106.72|106.82|106.76|106.78|106.72|5342
1631695320000|2021-09-15 08:42:00|106.76|106.7|106.7|106.64|106.76|106.7|106.7|106.62|5628
1631695330000|2021-09-15 08:42:10||106.62||106.62||106.62||106.62|500
1631695340000|2021-09-15 08:42:20||106.64||106.62||106.64||106.62|0
1631695360000|2021-09-15 08:42:40|106.68|106.6|106.58|106.52|106.68|106.6|106.58|106.52|4265
1631695370000|2021-09-15 08:42:50|106.56|106.5|106.58|106.54|106.58|106.54|106.56|106.5|6447
1631695380000|2021-09-15 08:43:00|106.62|106.56|106.56|106.5|106.62|106.58|106.56|106.5|18894
1631695390000|2021-09-15 08:43:10|||||||||5000
1631695400000|2021-09-15 08:43:20|106.54||106.54||106.54||106.54||0
1631695410000|2021-09-15 08:43:30|106.52|106.48|106.5|106.44|106.52|106.48|106.46|106.38|14814
1631695440000|2021-09-15 08:44:00|106.54|106.46|106.44|106.4|106.54|106.46|106.44|106.4|34721
1631695450000|2021-09-15 08:44:10|106.48|106.42|106.48|106.42|106.48|106.44|106.44|106.42|6806
1631695460000|2021-09-15 08:44:20|106.5|106.44|106.5|106.46|106.5|106.46|106.5|106.44|3312
1631695470000|2021-09-15 08:44:30|106.54|106.48|106.48|106.44|106.54|106.48|106.46|106.42|86764
1631695480000|2021-09-15 08:44:40|106.46|106.42|106.46|106.4|106.46|106.42|106.46|106.4|9338
1631695490000|2021-09-15 08:44:50||106.38||106.4||106.4||106.38|3125
1631695500000|2021-09-15 08:45:00||106.42||106.4||106.42||106.4|3424
1631695510000|2021-09-15 08:45:10|106.44||106.44||106.44||106.44||1
1631695520000|2021-09-15 08:45:20|106.46|106.42|106.46|106.4|106.48|106.42|106.46|106.4|5010
1631695530000|2021-09-15 08:45:30|||||||||82
1631695540000|2021-09-15 08:45:40|||||||||2000
1631695550000|2021-09-15 08:45:50|106.44|106.38|106.42|106.38|106.44|106.38|106.42|106.36|19848
1631695560000|2021-09-15 08:46:00|106.46|106.4|106.46|106.4|106.46|106.4|106.46|106.38|4897
1631695570000|2021-09-15 08:46:10|106.48|106.42|106.5|106.46|106.54|106.46|106.48|106.42|35345
1631695580000|2021-09-15 08:46:20|106.48|106.44|106.48|106.44|106.48|106.44|106.46|106.44|11066
1631695590000|2021-09-15 08:46:30|106.5|106.46|106.5|106.46|106.5|106.46|106.5|106.46|14381
1631695640000|2021-09-15 08:47:20|106.48||106.48||106.48||106.48||540
1631695660000|2021-09-15 08:47:40|106.5|106.48|106.5|106.46|106.5|106.48|106.5|106.46|4397
1631695670000|2021-09-15 08:47:50|||||||||20
1631695680000|2021-09-15 08:48:00|106.48|106.44|106.44|106.36|106.48|106.44|106.44|106.36|25477
1631695690000|2021-09-15 08:48:10|106.42|106.34|106.38|106.34|106.42|106.34|106.38|106.32|11800
1631695710000|2021-09-15 08:48:30|106.4|106.36|106.44|106.4|106.44|106.4|106.38|106.36|8585
1631695730000|2021-09-15 08:48:50|106.42|106.38|106.38|106.34|106.42|106.38|106.36|106.34|11932
1631695740000|2021-09-15 08:49:00|106.36|106.32|106.34|106.26|106.36|106.32|106.34|106.24|5079
1631695750000|2021-09-15 08:49:10|106.32|106.24|106.3|106.22|106.32|106.24|106.28|106.22|0
1631695760000|2021-09-15 08:49:20||106.24||106.22||106.24||106.22|0
1631695770000|2021-09-15 08:49:30|106.28||106.28||106.28||106.28||2112
1631695790000|2021-09-15 08:49:50|106.3|106.24|106.28|106.22|106.3|106.28|106.28|106.22|12542
1631695800000|2021-09-15 08:50:00||106.24||106.24||106.24||106.22|3824
1631695810000|2021-09-15 08:50:10|106.26|106.22|106.24|106.2|106.26|106.22|106.22|106.2|31927
1631695820000|2021-09-15 08:50:20|106.22|106.18|106.22|106.16|106.24|106.2|106.18|106.14|58865
1631695830000|2021-09-15 08:50:30|106.2|106.18|106.28|106.24|106.28|106.24|106.2|106.18|9426
1631695840000|2021-09-15 08:50:40|106.3|106.26|106.32|106.26|106.34|106.28|106.3|106.24|33310
1631695850000|2021-09-15 08:50:50||106.28||106.26||106.28||106.26|36
1631695860000|2021-09-15 08:51:00|106.36|106.28|106.36|106.3|106.36|106.32|106.3|106.28|26766
1631695870000|2021-09-15 08:51:10|106.4|106.32|106.38|106.34|106.4|106.36|106.36|106.3|12140
1631695880000|2021-09-15 08:51:20|106.4|106.36|106.46|106.4|106.46|106.42|106.4|106.36|11727
1631695890000|2021-09-15 08:51:30|106.44|106.38|106.42|106.38|106.44|106.38|106.42|106.36|0
1631695900000|2021-09-15 08:51:40|106.44|106.4|106.46|106.4|106.48|106.4|106.44|106.4|3446
1631695920000|2021-09-15 08:52:00|106.48|106.42|106.5|106.44|106.5|106.44|106.48|106.42|3524
1631695930000|2021-09-15 08:52:10|||||||||2000
1631695940000|2021-09-15 08:52:20|||||||||27
1631695950000|2021-09-15 08:52:30|106.52|106.46|106.5|106.48|106.52|106.48|106.5|106.44|160631
1631695960000|2021-09-15 08:52:40|106.52|106.5|106.52|106.48|106.54|106.5|106.52|106.48|23855
1631695970000|2021-09-15 08:52:50|106.5|106.46|106.42|106.36|106.5|106.46|106.42|106.34|16084
1631695980000|2021-09-15 08:53:00|106.46|106.38|106.42|106.36|106.46|106.38|106.42|106.36|3284
1631695990000|2021-09-15 08:53:10||106.38||106.38||106.38||106.38|0
1631696000000|2021-09-15 08:53:20|106.46|106.4|106.48|106.42|106.5|106.46|106.46|106.4|20983
1631696010000|2021-09-15 08:53:30|106.46|106.4|106.42|106.36|106.46|106.4|106.42|106.36|6011
1631696020000|2021-09-15 08:53:40|106.44||106.42||106.44||106.42||0
1631696030000|2021-09-15 08:53:50|106.44||106.42||106.44||106.42||0
1631696040000|2021-09-15 08:54:00||106.38||106.36||106.38||106.36|4708
1631696050000|2021-09-15 08:54:10|106.4||106.4||106.4||106.4||0
1631696060000|2021-09-15 08:54:20|106.42||106.4||106.42||106.4||0
1631696090000|2021-09-15 08:54:50|106.38|106.34|106.38|106.36|106.38|106.36|106.36|106.34|9352
1631696100000|2021-09-15 08:55:00|106.4||106.4||106.4||106.38||8157
1631696110000|2021-09-15 08:55:10|106.44|106.38|106.4|106.38|106.44|106.38|106.36|106.34|15161
1631696120000|2021-09-15 08:55:20|106.44|106.4|106.42|106.38|106.46|106.4|106.42|106.38|3604
1631696130000|2021-09-15 08:55:30|106.44|106.4|106.46|106.4|106.46|106.44|106.42|106.38|65199
1631696140000|2021-09-15 08:55:40|106.44|106.38|106.44|106.38|106.44|106.4|106.44|106.38|0
1631696150000|2021-09-15 08:55:50|||||||||5583
1631696160000|2021-09-15 08:56:00|||||||||15721
1631696170000|2021-09-15 08:56:10|||||||||2967
1631696180000|2021-09-15 08:56:20|106.42|106.36|106.36|106.34|106.42|106.36|106.36|106.32|7640
1631696190000|2021-09-15 08:56:30|106.34|106.32|106.32|106.24|106.36|106.32|106.28|106.22|10881
1631696200000|2021-09-15 08:56:40||106.26||106.28||106.28||106.26|0
1631696210000|2021-09-15 08:56:50|106.34|106.3|106.26|106.22|106.34|106.3|106.26|106.2|20120
1631696230000|2021-09-15 08:57:10|106.28|106.24|106.28|106.24|106.28|106.24|106.28|106.24|9577
1631696240000|2021-09-15 08:57:20|106.3|106.28|106.26|106.24|106.34|106.32|106.24|106.22|20676
1631696250000|2021-09-15 08:57:30|||||||||7071
1631696260000|2021-09-15 08:57:40|106.24|106.22|106.2|106.16|106.26|106.22|106.18|106.14|29541
1631696270000|2021-09-15 08:57:50||106.14||106.14||106.14||106.14|1410
1631696280000|2021-09-15 08:58:00|106.22|106.16|106.26|106.22|106.26|106.24|106.22|106.16|11692
1631696300000|2021-09-15 08:58:20|106.24|106.2|106.16|106.14|106.24|106.2|106.16|106.08|12177
1631696310000|2021-09-15 08:58:30|||||||||381
1631696320000|2021-09-15 08:58:40|106.14|106.1|106.14|106.08|106.14|106.14|106.14|106.06|7375
1631696330000|2021-09-15 08:58:50|106.16|106.14|106.14|106.12|106.16|106.14|106.14|106.08|9083
1631696340000|2021-09-15 08:59:00|106.16|106.08|106.16|106.12|106.16|106.12|106.14|106.08|8039
1631696350000|2021-09-15 08:59:10||106.1||106.1||106.1||106.1|2000
1631696360000|2021-09-15 08:59:20||106.12||106.12||106.12||106.12|0
1631696380000|2021-09-15 08:59:40|||||||||18743
1631696390000|2021-09-15 08:59:50||106.1||106.12||106.12||106.1|0
1631696400000|2021-09-15 09:00:00|106.14|106.1|106.14|106.08|106.14|106.1|106.1|106.06|18641
1631696420000|2021-09-15 09:00:20|||||||||671
1631696440000|2021-09-15 09:00:40|106.16|106.1|106.2|106.18|106.2|106.18|106.14|106.1|31633
1631696450000|2021-09-15 09:00:50|106.18|106.16|106.16|106.12|106.18|106.16|106.14|106.12|18862
1631696460000|2021-09-15 09:01:00|106.18|106.14|106.18|106.14|106.18|106.14|106.18|106.14|28893
1631696470000|2021-09-15 09:01:10|106.2|106.16|106.22|106.18|106.22|106.18|106.2|106.14|13204
1631696480000|2021-09-15 09:01:20|106.24|106.2|106.32|106.3|106.34|106.32|106.24|106.2|111047
1631696490000|2021-09-15 09:01:30|106.34|106.28|106.32|106.28|106.34|106.28|106.3|106.28|2782
1631696510000|2021-09-15 09:01:50|106.34||106.34||106.34||106.34||0
1631696520000|2021-09-15 09:02:00|106.32|106.3|106.32|106.28|106.34|106.32|106.32|106.28|2885
1631696530000|2021-09-15 09:02:10|106.3|106.26|106.26|106.24|106.3|106.26|106.26|106.24|13412
1631696540000|2021-09-15 09:02:20|106.28|106.26|106.34|106.26|106.34|106.26|106.28|106.26|10125
1631696550000|2021-09-15 09:02:30|106.32||106.32||106.32||106.32||0
1631696570000|2021-09-15 09:02:50|106.3|106.24|106.28|106.24|106.3|106.24|106.28|106.24|2014
1631696580000|2021-09-15 09:03:00|106.26|106.22|106.32|106.26|106.32|106.26|106.24|106.2|13911
1631696590000|2021-09-15 09:03:10|106.3|106.28|106.3|106.26|106.3|106.3|106.3|106.26|10859
1631696600000|2021-09-15 09:03:20|106.28|106.24|106.28|106.24|106.28|106.24|106.28|106.24|1059
1631696620000|2021-09-15 09:03:40|||||||||181
1631696630000|2021-09-15 09:03:50||106.26||106.24||106.26||106.24|44864
1631696640000|2021-09-15 09:04:00|106.26|106.22|106.28|106.24|106.3|106.24|106.24|106.2|9420
1631696650000|2021-09-15 09:04:10|106.26|106.22|106.26|106.22|106.26|106.22|106.26|106.22|39259
1631696690000|2021-09-15 09:04:50|106.28|106.24|106.28|106.24|106.28|106.26|106.26|106.24|9016
1631696700000|2021-09-15 09:05:00|106.3|106.26|106.28|106.26|106.3|106.28|106.28|106.26|3224
1631696710000|2021-09-15 09:05:10|106.3|106.24|106.28|106.22|106.3|106.24|106.26|106.22|12500
1631696720000|2021-09-15 09:05:20||106.24||106.24||106.24||106.24|140
1631696730000|2021-09-15 09:05:30|106.3|106.26|106.3|106.24|106.3|106.26|106.28|106.24|4307
1631696740000|2021-09-15 09:05:40||106.26||106.26||106.26||106.26|0
1631696810000|2021-09-15 09:06:50|106.28|106.24|106.18|106.14|106.28|106.24|106.16|106.12|34029
1631696820000|2021-09-15 09:07:00|106.16|106.12|106.18|106.14|106.18|106.14|106.1|106.06|23643
1631696830000|2021-09-15 09:07:10|106.22|106.16|106.28|106.22|106.3|106.26|106.22|106.14|27979
1631696840000|2021-09-15 09:07:20||106.24||106.24||106.24||106.24|0
1631696850000|2021-09-15 09:07:30|||||||||5000
1631696870000|2021-09-15 09:07:50|106.3|106.26|106.3|106.26|106.32|106.3|106.28|106.26|16385
1631696880000|2021-09-15 09:08:00|106.28||106.28||106.28||106.28||0
1631696890000|2021-09-15 09:08:10|106.3||106.3||106.3||106.3||75235
1631696900000|2021-09-15 09:08:20||106.28||106.26||106.28||106.26|120
1631696920000|2021-09-15 09:08:40|106.32|106.28|106.42|106.38|106.48|106.42|106.32|106.28|34554
1631696930000|2021-09-15 09:08:50|106.44|106.4|106.44|106.4|106.44|106.4|106.44|106.4|0
1631696940000|2021-09-15 09:09:00|||||||||9345
1631696950000|2021-09-15 09:09:10|106.42|106.38|106.38|106.34|106.42|106.38|106.34|106.3|12651
1631696960000|2021-09-15 09:09:20||106.32||106.32||106.32||106.3|2360
1631696970000|2021-09-15 09:09:30||106.34||106.34||106.34||106.32|408
1631696980000|2021-09-15 09:09:40|106.36|106.36|106.32|106.3|106.36|106.36|106.32|106.3|5511
1631696990000|2021-09-15 09:09:50|106.3|106.28|106.3|106.26|106.3|106.28|106.3|106.26|2634
1631697000000|2021-09-15 09:10:00|106.32|106.28|106.34|106.28|106.34|106.28|106.32|106.28|3376
1631697010000|2021-09-15 09:10:10|106.36|106.3|106.38|106.32|106.38|106.32|106.36|106.3|3374
1631697020000|2021-09-15 09:10:20|106.36||106.36||106.36||106.36||0
1631697030000|2021-09-15 09:10:30|106.38|106.3|106.36|106.3|106.38|106.32|106.36|106.3|3523
1631697040000|2021-09-15 09:10:40|106.38|106.32|106.36|106.32|106.38|106.32|106.36|106.32|19624
1631697050000|2021-09-15 09:10:50|106.38||106.36||106.38||106.36||0
1631697060000|2021-09-15 09:11:00|106.34|106.3|106.34|106.28|106.34|106.3|106.3|106.24|29254
1631697070000|2021-09-15 09:11:10|106.32|106.26|106.26|106.2|106.32|106.28|106.26|106.2|8855
1631697080000|2021-09-15 09:11:20|106.24|106.18|106.22|106.2|106.24|106.2|106.22|106.18|5000
1631697090000|2021-09-15 09:11:30|106.2|106.18|106.2|106.16|106.2|106.18|106.2|106.16|1386
1631697110000|2021-09-15 09:11:50|106.22|106.18|106.22|106.18|106.26|106.2|106.22|106.18|10222
1631697120000|2021-09-15 09:12:00|106.26|106.2|106.34|106.26|106.34|106.26|106.26|106.2|24610
1631697130000|2021-09-15 09:12:10|106.32|106.24|106.26|106.22|106.32|106.24|106.26|106.2|6464
1631697140000|2021-09-15 09:12:20||106.24||106.22||106.24||106.22|2901
1631697150000|2021-09-15 09:12:30|||||||||28729
1631697170000|2021-09-15 09:12:50|106.28|106.24|106.26|106.24|106.3|106.24|106.26|106.22|4486
1631697180000|2021-09-15 09:13:00|106.24|106.22|106.24|106.22|106.24|106.22|106.24|106.22|1631
1631697190000|2021-09-15 09:13:10||106.2||106.2||106.2||106.2|3975
1631697200000|2021-09-15 09:13:20|106.22|106.18|106.2|106.18|106.22|106.18|106.2|106.18|3924
1631697210000|2021-09-15 09:13:30|106.18|106.16|106.18|106.14|106.18|106.16|106.18|106.14|2859
1631697220000|2021-09-15 09:13:40|106.16|106.12|106.18|106.12|106.18|106.12|106.14|106.1|6132
1631697230000|2021-09-15 09:13:50|106.16|106.14|106.16|106.12|106.16|106.14|106.16|106.12|1928
1631697240000|2021-09-15 09:14:00|106.18|106.14|106.18|106.14|106.22|106.16|106.18|106.14|10614
1631697250000|2021-09-15 09:14:10|106.16|106.12|106.16|106.12|106.16|106.12|106.16|106.12|0
1631697260000|2021-09-15 09:14:20||106.14||106.12||106.14||106.12|4678
1631697270000|2021-09-15 09:14:30|106.14|106.1|106.12|106.08|106.18|106.12|106.12|106.08|6862
1631697280000|2021-09-15 09:14:40|106.1|106.06|106.04|106|106.1|106.06|106.04|106|17231
1631697290000|2021-09-15 09:14:50|106.02|105.98|106|105.96|106.02|105.98|105.96|105.94|22492
1631697300000|2021-09-15 09:15:00|105.98|105.98|106.02|105.98|106.02|105.98|105.98|105.96|3009
1631697310000|2021-09-15 09:15:10|106.04||106.04||106.04||106.04||2694
1631697320000|2021-09-15 09:15:20|||||||||10448
1631697340000|2021-09-15 09:15:40|106.02|105.96|105.98|105.94|106.02|105.96|105.98|105.94|5457
1631697360000|2021-09-15 09:16:00|106|105.96|106.08|106|106.1|106.04|106|105.96|21831
1631697370000|2021-09-15 09:16:10|106.06|106.02|106.14|106.08|106.16|106.1|106.06|106.02|129461
1631697380000|2021-09-15 09:16:20|106.12|106.1|106.14|106.08|106.16|106.1|106.12|106.08|4327
1631697390000|2021-09-15 09:16:30|106.16||106.16||106.16||106.16||0
1631697400000|2021-09-15 09:16:40||106.1||106.12||106.12||106.1|5
1631697410000|2021-09-15 09:16:50|||||||||1400
1631697420000|2021-09-15 09:17:00||106.14||106.12||106.14||106.12|1977
1631697430000|2021-09-15 09:17:10|106.18|106.14|106.3|106.26|106.3|106.26|106.18|106.14|39649
1631697440000|2021-09-15 09:17:20|106.32|106.28|106.32|106.28|106.32|106.28|106.32|106.26|3347
1631697450000|2021-09-15 09:17:30|||||||||8572
1631697460000|2021-09-15 09:17:40|106.3||106.3||106.3||106.3||100
1631697470000|2021-09-15 09:17:50|106.28|106.26|106.26|106.24|106.28|106.26|106.26|106.24|7830
1631697480000|2021-09-15 09:18:00|106.24|106.22|106.2|106.16|106.24|106.22|106.2|106.16|5943
1631697490000|2021-09-15 09:18:10|||||||||8423
1631697510000|2021-09-15 09:18:30|106.18|106.14|106.18|106.12|106.18|106.14|106.16|106.08|108755
1631697520000|2021-09-15 09:18:40|106.2|106.14|106.2|106.18|106.24|106.18|106.2|106.14|5479
1631697530000|2021-09-15 09:18:50|106.24|106.2|106.24|106.2|106.24|106.2|106.24|106.2|3396
1631697540000|2021-09-15 09:19:00|||||||||3336
1631697560000|2021-09-15 09:19:20||106.22||106.2||106.22||106.2|69
1631697570000|2021-09-15 09:19:30|||||||||120660
1631697580000|2021-09-15 09:19:40|106.22|106.18|106.3|106.24|106.3|106.24|106.2|106.18|136533
1631697590000|2021-09-15 09:19:50|106.24|106.22|106.2|106.16|106.28|106.22|106.2|106.16|13876
1631697600000|2021-09-15 09:20:00||106.14||106.14||106.14||106.14|282
1631697610000|2021-09-15 09:20:10|106.18||106.16||106.18||106.16||5255
1631697620000|2021-09-15 09:20:20|106.18|106.16|106.28|106.22|106.28|106.24|106.18|106.14|44425
1631697670000|2021-09-15 09:21:10|106.26|106.18|106.24|106.2|106.26|106.22|106.22|106.18|5709
1631697680000|2021-09-15 09:21:20|106.28|106.22|106.28|106.26|106.28|106.26|106.28|106.22|9778
1631697690000|2021-09-15 09:21:30|106.3||106.3||106.3||106.28||3302
1631697700000|2021-09-15 09:21:40|106.28|106.24|106.24|106.2|106.28|106.24|106.24|106.2|15472
1631697710000|2021-09-15 09:21:50|||||||||5000
1631697720000|2021-09-15 09:22:00|106.22|106.18|106.28|106.22|106.28|106.22|106.2|106.16|24358
1631697770000|2021-09-15 09:22:50|106.26|106.2|106.28|106.22|106.28|106.22|106.24|106.2|18838
1631697790000|2021-09-15 09:23:10|||||||||900
1631697800000|2021-09-15 09:23:20|106.3|106.24|106.32|106.28|106.32|106.3|106.3|106.24|24476
1631697830000|2021-09-15 09:23:50|106.3|106.26|106.28|106.24|106.3|106.26|106.28|106.24|10718
1631697840000|2021-09-15 09:24:00||106.26||106.24||106.26||106.24|2819
1631697850000|2021-09-15 09:24:10|106.3|106.26|106.32|106.26|106.32|106.26|106.3|106.26|4235
1631697870000|2021-09-15 09:24:30|106.3||106.3||106.3||106.3||0
1631697880000|2021-09-15 09:24:40|106.32|106.28|106.34|106.3|106.34|106.32|106.32|106.26|24747
1631697900000|2021-09-15 09:25:00|106.32|106.28|106.28|106.22|106.32|106.28|106.28|106.22|4671
1631697910000|2021-09-15 09:25:10|106.26|106.2|106.24|106.2|106.26|106.2|106.22|106.2|19676
1631697920000|2021-09-15 09:25:20|106.26|106.22|106.28|106.22|106.28|106.22|106.26|106.22|0
1631697930000|2021-09-15 09:25:30|106.26||106.28||106.28||106.26||8060
1631697940000|2021-09-15 09:25:40|||||||||4673
1631697950000|2021-09-15 09:25:50|106.3|106.24|106.3|106.26|106.3|106.26|106.3|106.24|12630
1631697960000|2021-09-15 09:26:00|106.32|106.28|106.42|106.34|106.42|106.34|106.32|106.28|14774
1631697970000|2021-09-15 09:26:10|||||||||7823
1631697980000|2021-09-15 09:26:20|106.46|106.36|106.46|106.38|106.48|106.4|106.42|106.36|545
1631697990000|2021-09-15 09:26:30|106.48|106.4|106.46|106.44|106.48|106.46|106.46|106.4|14002
1631698000000|2021-09-15 09:26:40|106.48||106.48||106.48||106.48||0
1631698010000|2021-09-15 09:26:50|||||||||1203
1631698030000|2021-09-15 09:27:10|106.46|106.42|106.44|106.38|106.46|106.42|106.44|106.38|8314
1631698050000|2021-09-15 09:27:30|106.42|106.36|106.36|106.32|106.42|106.36|106.36|106.32|7398
1631698070000|2021-09-15 09:27:50|106.34|106.3|106.26|106.22|106.34|106.3|106.26|106.22|22441
1631698080000|2021-09-15 09:28:00|106.28||106.28||106.28||106.28||277
1631698090000|2021-09-15 09:28:10|106.26|106.2|106.24|106.2|106.26|106.22|106.22|106.2|13060
1631698100000|2021-09-15 09:28:20|106.28|106.22|106.24|106.2|106.28|106.22|106.24|106.2|46
1631698110000|2021-09-15 09:28:30|106.28|106.22|106.24|106.2|106.28|106.24|106.24|106.2|5074
1631698120000|2021-09-15 09:28:40|||||||||11965
1631698160000|2021-09-15 09:29:20||106.22||106.2||106.22||106.2|0
1631698170000|2021-09-15 09:29:30||106.22||106.2||106.22||106.2|14
1631698190000|2021-09-15 09:29:50|||||||||13326
1631698200000|2021-09-15 09:30:00|106.26|106.22|106.28|106.24|106.3|106.26|106.24|106.2|24303
1631698220000|2021-09-15 09:30:20|106.26|106.22|106.26|106.22|106.26|106.22|106.26|106.22|11638
1631698230000|2021-09-15 09:30:30|106.24|106.2|106.22|106.18|106.26|106.2|106.2|106.18|20694
1631698250000|2021-09-15 09:30:50|||||||||907
1631698280000|2021-09-15 09:31:20|||||||||94
1631698290000|2021-09-15 09:31:30|106.2|106.16|106.18|106.14|106.22|106.16|106.16|106.14|8301
1631698310000|2021-09-15 09:31:50|106.2|106.16|106.18|106.14|106.22|106.16|106.18|106.14|10475
1631698320000|2021-09-15 09:32:00|106.16|106.12|106.1|106.06|106.18|106.12|106.1|106.06|26282
1631698330000|2021-09-15 09:32:10|106.08|106.04|106.08|106.02|106.08|106.04|106.04|106.02|8218
1631698340000|2021-09-15 09:32:20|106.06|106.04|106|105.98|106.06|106.04|106|105.98|11843
1631698350000|2021-09-15 09:32:30||105.96||105.94||105.96||105.94|582
1631698370000|2021-09-15 09:32:50||105.96||105.96||105.96||105.96|1038
1631698380000|2021-09-15 09:33:00|||||||||1397
1631698390000|2021-09-15 09:33:10|106.02|105.98|105.98|105.94|106.06|106.02|105.96|105.94|41474
1631698400000|2021-09-15 09:33:20|105.96|105.96|105.98|105.94|105.98|105.96|105.96|105.94|36882
1631698420000|2021-09-15 09:33:40|||||||||633
1631698430000|2021-09-15 09:33:50||105.96||105.94||105.96||105.94|3682
1631698440000|2021-09-15 09:34:00|106|105.96|106|105.96|106|105.98|105.98|105.94|21623
1631698480000|2021-09-15 09:34:40|105.98|105.94|105.98|105.94|105.98|105.98|105.96|105.92|9904
1631698500000|2021-09-15 09:35:00|105.96|105.92|105.98|105.92|105.98|105.92|105.94|105.9|16071
1631698510000|2021-09-15 09:35:10|106||105.98||106||105.98||0
1631698520000|2021-09-15 09:35:20|105.96|105.94|105.98|105.92|106|105.96|105.96|105.92|9069
1631698530000|2021-09-15 09:35:30||105.94||105.94||105.94||105.94|1669
1631698540000|2021-09-15 09:35:40|105.96|105.92|105.86|105.84|105.96|105.92|105.84|105.8|53105
1631698550000|2021-09-15 09:35:50|105.84|105.82|105.82|105.78|105.84|105.82|105.82|105.78|6458
1631698560000|2021-09-15 09:36:00|105.84|105.76|105.82|105.76|105.84|105.78|105.82|105.74|5180
1631698570000|2021-09-15 09:36:10|||||||||742
1631698580000|2021-09-15 09:36:20|||||||||3000
1631698600000|2021-09-15 09:36:40|||||||||3642
1631698610000|2021-09-15 09:36:50|105.84|105.78|105.8|105.78|105.86|105.82|105.8|105.76|25604
1631698620000|2021-09-15 09:37:00|105.82|105.8|105.82|105.8|105.82|105.8|105.82|105.8|3354
1631698630000|2021-09-15 09:37:10|105.8|105.78|105.82|105.78|105.82|105.8|105.8|105.76|24134
1631698650000|2021-09-15 09:37:30|||||||||1880
1631698660000|2021-09-15 09:37:40|||||||||9394
1631698670000|2021-09-15 09:37:50|105.84|105.8|105.86|105.84|105.86|105.84|105.82|105.78|39626
1631698680000|2021-09-15 09:38:00|105.88|105.86|105.96|105.86|105.96|105.86|105.88|105.86|17234
1631698690000|2021-09-15 09:38:10||105.88||105.9||105.9||105.88|0
1631698700000|2021-09-15 09:38:20|105.98|105.92|105.98|105.94|105.98|105.94|105.98|105.92|0
1631698710000|2021-09-15 09:38:30|||||||||872
1631698720000|2021-09-15 09:38:40|106|105.96|106.02|105.98|106.02|106|106|105.96|21878
1631698730000|2021-09-15 09:38:50||106||106||106||105.98|550
1631698740000|2021-09-15 09:39:00|106.06|106.02|106.06|106.02|106.06|106.02|106.06|106.02|0
1631698760000|2021-09-15 09:39:20|106.08|106.04|106.08|106.02|106.08|106.04|106.08|106.02|4403
1631698770000|2021-09-15 09:39:30||106.04||106.04||106.04||106.04|0
1631698780000|2021-09-15 09:39:40|||||||||964
1631698790000|2021-09-15 09:39:50|106.1|106.02|106.06|106.04|106.1|106.04|106.06|106.02|6990
1631698800000|2021-09-15 09:40:00|||||||||46877
1631698810000|2021-09-15 09:40:10|106.08|106.02|106.08|106.04|106.08|106.04|106.04|106.02|10965
1631698820000|2021-09-15 09:40:20|106.06|106.02|106.06|106.04|106.06|106.04|106.06|106.02|2
1631698830000|2021-09-15 09:40:30|106.04|106.02|106|105.96|106.04|106.02|105.98|105.94|9059
1631698840000|2021-09-15 09:40:40||105.98||105.96||105.98||105.96|2330
1631698850000|2021-09-15 09:40:50|106.02|106|106.08|106.02|106.08|106.06|106.02|106|37847
1631698870000|2021-09-15 09:41:10|106.06||106.06||106.06||106.06||35
1631698880000|2021-09-15 09:41:20|106.08|106.04|106.08|106.04|106.1|106.08|106.08|106.04|23494
1631698900000|2021-09-15 09:41:40|106.06|106.02|106.06|106.02|106.08|106.02|106.06|106.02|909
1631698910000|2021-09-15 09:41:50|106.04|106|106.02|105.96|106.04|106|106.02|105.96|8747
1631698980000|2021-09-15 09:43:00|106|105.94|105.94|105.88|106|105.96|105.94|105.88|32456
1631698990000|2021-09-15 09:43:10|105.98|105.9|106|105.94|106|105.94|105.98|105.9|7273
1631699000000|2021-09-15 09:43:20|106.02|105.96|106.02|105.96|106.02|105.96|106.02|105.96|492
1631699010000|2021-09-15 09:43:30||105.98||105.98||106||105.98|761
1631699020000|2021-09-15 09:43:40||105.96||106||106||105.96|10
1631699040000|2021-09-15 09:44:00|106.06|106.02|106.06|106|106.06|106.02|106.06|106|13549
1631699050000|2021-09-15 09:44:10|106.04||106.04||106.04||106.04||0
1631699060000|2021-09-15 09:44:20|106.06|106.02|106.04|106|106.06|106.04|106.04|106|8394
1631699070000|2021-09-15 09:44:30|106.02|105.98|106.02|105.98|106.02|105.98|105.98|105.96|13206
1631699080000|2021-09-15 09:44:40|||||||||450
1631699090000|2021-09-15 09:44:50|||||||||458
1631699100000|2021-09-15 09:45:00|106.04|106|106.06|106.02|106.06|106.02|106.04|106|13098
1631699110000|2021-09-15 09:45:10|106.08|106.04|106.08|106.04|106.08|106.06|106.08|106.04|14642
1631699150000|2021-09-15 09:45:50|||||||||2337
1631699160000|2021-09-15 09:46:00|106.1|106.06|106.12|106.08|106.14|106.1|106.08|106.06|14315
1631699170000|2021-09-15 09:46:10||106.06||106.06||106.06||106.06|0
1631699190000|2021-09-15 09:46:30||106.08||106.08||106.08||106.08|0
1631699200000|2021-09-15 09:46:40|106.14|106.1|106.16|106.12|106.2|106.14|106.12|106.1|23495
1631699210000|2021-09-15 09:46:50|106.14|106.1|106.08|106.02|106.14|106.1|106.08|106.02|14414
1631699220000|2021-09-15 09:47:00|106.06||106.04||106.06||106.04||19
1631699230000|2021-09-15 09:47:10|106.06||106.08||106.08||106.06||388
1631699240000|2021-09-15 09:47:20|106.06|106|106.14|106.1|106.16|106.1|106.04|106|24645
1631699250000|2021-09-15 09:47:30|||||||||461
1631699260000|2021-09-15 09:47:40|106.12|106.08|106.12|106.08|106.12|106.08|106.1|106.08|2562
1631699280000|2021-09-15 09:48:00|106.14|106.1|106.14|106.1|106.14|106.12|106.14|106.1|171
1631699290000|2021-09-15 09:48:10|||||||||19055
1631699300000|2021-09-15 09:48:20|106.18|106.12|106.18|106.12|106.18|106.12|106.18|106.12|4729
1631699320000|2021-09-15 09:48:40|106.2|106.14|106.26|106.2|106.26|106.24|106.2|106.14|10083
1631699330000|2021-09-15 09:48:50|106.24|106.22|106.24|106.2|106.24|106.22|106.24|106.2|0
1631699340000|2021-09-15 09:49:00|106.26|106.22|106.26|106.22|106.26|106.22|106.26|106.22|105
1631699350000|2021-09-15 09:49:10|106.28|106.24|106.28|106.22|106.28|106.26|106.26|106.22|19244
1631699360000|2021-09-15 09:49:20|106.26||106.26||106.26||106.26||1000
1631699380000|2021-09-15 09:49:40|106.24|106.2|106.22|106.18|106.24|106.2|106.22|106.18|11027
1631699390000|2021-09-15 09:49:50|106.24|106.2|106.28|106.22|106.28|106.26|106.24|106.2|17201
1631699410000|2021-09-15 09:50:10|106.3|106.24|106.38|106.32|106.4|106.32|106.28|106.24|8771
1631699420000|2021-09-15 09:50:20|106.4|106.34|106.4|106.36|106.4|106.36|106.4|106.32|100
1631699430000|2021-09-15 09:50:30|106.42|106.38|106.42|106.38|106.42|106.38|106.42|106.38|0
1631699460000|2021-09-15 09:51:00|106.44|106.4|106.5|106.46|106.5|106.46|106.44|106.4|14586
1631699470000|2021-09-15 09:51:10|106.48|106.44|106.46|106.44|106.48|106.44|106.46|106.42|20784
1631699480000|2021-09-15 09:51:20|106.48|106.42|106.5|106.46|106.52|106.48|106.48|106.42|13578
1631699490000|2021-09-15 09:51:30|106.48||106.5||106.5||106.48||35
1631699500000|2021-09-15 09:51:40|106.48|106.44|106.52|106.48|106.52|106.5|106.48|106.44|26468
1631699510000|2021-09-15 09:51:50||106.5||106.5||106.5||106.5|0
1631699520000|2021-09-15 09:52:00|106.54||106.54||106.56||106.52||9517
1631699530000|2021-09-15 09:52:10|106.56|106.52|106.58|106.54|106.58|106.54|106.56|106.52|2621
1631699540000|2021-09-15 09:52:20|106.6|106.56|106.66|106.6|106.68|106.6|106.6|106.54|9791
1631699550000|2021-09-15 09:52:30|||||||||800
1631699570000|2021-09-15 09:52:50|||||||||1856
1631699580000|2021-09-15 09:53:00|106.7|106.62|106.82|106.78|106.84|106.78|106.66|106.62|33839
1631699590000|2021-09-15 09:53:10|106.84|106.76|106.78|106.72|106.84|106.76|106.74|106.7|31482
1631699600000|2021-09-15 09:53:20|106.8|106.74|106.86|106.82|106.9|106.84|106.8|106.74|18128
1631699610000|2021-09-15 09:53:30|106.86|106.77|106.88|106.79|106.95|106.84|106.86|106.77|0
1631699620000|2021-09-15 09:53:40|106.93|106.84|106.88|106.77|106.95|106.84|106.84|106.75|661
1631699630000|2021-09-15 09:53:50|106.93|106.82|106.94|106.81|106.99|106.9|106.93|106.81|2490
1631699640000|2021-09-15 09:54:00|106.99|106.86|106.99|106.86|106.99|106.86|106.94|106.81|0
1631699650000|2021-09-15 09:54:10|106.94|106.81|106.94|106.81|106.99|106.86|106.94|106.81|0
1631699660000|2021-09-15 09:54:20|107.01|106.9|107.01|106.9|107.01|106.9|106.96|106.85|2000
1631699680000|2021-09-15 09:54:40|106.96|106.85|107.02|106.93|107.05|106.98|106.96|106.85|10924
1631699690000|2021-09-15 09:54:50|107.07|106.98|107.02|106.93|107.07|106.98|107.02|106.93|2787
1631699700000|2021-09-15 09:55:00|107.07|106.98|107.02|106.93|107.07|106.98|107.02|106.93|2000
1631699710000|2021-09-15 09:55:10|107.09|107|107.02|106.93|107.09|107|107.02|106.93|0
1631699720000|2021-09-15 09:55:20|107.07|106.98|107.07|106.96|107.07|106.98|106.98|106.89|3537
1631699730000|2021-09-15 09:55:30|107.02|106.91|107.03|106.92|107.07|106.96|106.96|106.87|2000
1631699740000|2021-09-15 09:55:40|106.98|106.87|106.96|106.87|107.01|106.92|106.96|106.87|0
1631699750000|2021-09-15 09:55:50|107.01|106.92|106.92|106.81|107.01|106.92|106.92|106.81|796
1631699760000|2021-09-15 09:56:00|106.88|106.77|106.94|106.81|107.03|106.9|106.88|106.77|10419
1631699770000|2021-09-15 09:56:10|106.99|106.86|106.94|106.85|106.99|106.9|106.94|106.81|2549
1631699780000|2021-09-15 09:56:20|106.99|106.9|106.92|106.85|107.03|106.9|106.92|106.81|6025
1631699790000|2021-09-15 09:56:30|107.03|106.92|107.03|106.92|107.03|106.92|106.98|106.87|972
1631699810000|2021-09-15 09:56:50|106.98|106.87|106.92|106.81|107.03|106.9|106.92|106.81|388
1631699820000|2021-09-15 09:57:00|106.97|106.86|106.97|106.86|106.97|106.86|106.97|106.86|0
1631699830000|2021-09-15 09:57:10|106.94|106.83|106.99|106.88|106.99|106.88|106.94|106.83|0
1631699840000|2021-09-15 09:57:20|106.97|106.86|106.97|106.88|106.97|106.88|106.92|106.81|0
1631699850000|2021-09-15 09:57:30|106.96|106.83|106.96|106.83|107.01|106.88|106.94|106.83|2760
1631699860000|2021-09-15 09:57:40|107.03|106.85|106.96|106.87|107.03|106.92|106.96|106.85|3385
1631699870000|2021-09-15 09:57:50|107.01|106.92|107.01|106.92|107.01|106.92|107.01|106.92|0
1631699880000|2021-09-15 09:58:00|106.96|106.87|107.03|106.92|107.03|106.92|106.96|106.87|0
1631699910000|2021-09-15 09:58:30|106.98|106.87|106.98|106.87|106.98|106.87|106.98|106.87|0
1631699920000|2021-09-15 09:58:40|107.01|106.92|106.96|106.87|107.01|106.92|106.96|106.87|0
1631699930000|2021-09-15 09:58:50|107.01|106.92|106.96|106.87|107.01|106.92|106.96|106.87|0
1631699940000|2021-09-15 09:59:00|107.01|106.92|107.03|106.92|107.03|106.92|107.01|106.92|0
1631699950000|2021-09-15 09:59:10|106.98|106.87|106.98|106.89|107.03|106.94|106.98|106.87|813
1631699960000|2021-09-15 09:59:20|107.03|106.94|106.98|106.89|107.03|106.94|106.98|106.89|641
1631699970000|2021-09-15 09:59:30|107.03|106.94|107.03|106.94|107.03|106.94|107.03|106.94|0
1631699980000|2021-09-15 09:59:40|106.98|106.89|107.03|106.94|107.03|106.94|106.98|106.89|0
1631699990000|2021-09-15 09:59:50|106.98|106.89|106.98|106.89|107.03|106.94|106.98|106.89|0
1631700000000|2021-09-15 10:00:00|107.03|106.94|106.98|106.89|107.03|106.94|106.98|106.89|0
1631700020000|2021-09-15 10:00:20|107.03|106.94|106.97|106.88|107.03|106.94|106.92|106.83|2058
1631700030000|2021-09-15 10:00:30|106.92|106.83|106.92|106.83|106.97|106.88|106.92|106.83|94
1631700040000|2021-09-15 10:00:40|106.97|106.88|106.9|106.81|106.97|106.88|106.9|106.81|593
1631700060000|2021-09-15 10:01:00|106.95|106.86|106.92|106.83|107.01|106.88|106.9|106.81|832
1631700070000|2021-09-15 10:01:10|106.97|106.88|107.01|106.92|107.01|106.92|106.92|106.83|2163
1631700080000|2021-09-15 10:01:20|106.96|106.87|106.98|106.89|107.05|106.94|106.96|106.87|3400
1631700090000|2021-09-15 10:01:30|107.03|106.94|107.03|106.94|107.03|106.94|107.03|106.94|0
1631700100000|2021-09-15 10:01:40|106.98|106.89|107.07|107|107.07|107|106.98|106.89|4255
1631700110000|2021-09-15 10:01:50|107.02|106.95|107.07|107|107.09|107|107.02|106.95|6488
1631700120000|2021-09-15 10:02:00|107.02|106.95|106.96|106.85|107.07|107|106.92|106.83|3711
1631700130000|2021-09-15 10:02:10|107.01|106.9|107.01|106.9|107.01|106.9|107.01|106.9|0
1631700140000|2021-09-15 10:02:20|106.96|106.85|106.96|106.85|106.96|106.85|106.96|106.85|0
1631700160000|2021-09-15 10:02:40|107.01|106.9|107|106.91|107.05|106.96|106.96|106.85|880
1631700170000|2021-09-15 10:02:50|107.05|106.98|107.07|106.98|107.07|106.98|107.05|106.98|3503
1631700180000|2021-09-15 10:03:00|107.02|106.93|107.07|107|107.07|107|107.02|106.93|503
1631700200000|2021-09-15 10:03:20|107|106.93|106.93|106.86|107.05|106.98|106.88|106.81|4813
1631700210000|2021-09-15 10:03:30|106.88|106.81|106.93|106.86|106.93|106.86|106.88|106.81|0
1631700220000|2021-09-15 10:03:40|106.88|106.81|106.89|106.82|106.95|106.86|106.84|106.77|588
1631700230000|2021-09-15 10:03:50|106.84|106.77|106.82|106.73|106.87|106.78|106.82|106.73|823
1631700240000|2021-09-15 10:04:00|106.87|106.78|106.88|106.79|106.93|106.84|106.82|106.73|205
1631700250000|2021-09-15 10:04:10|106.93|106.8|106.88|106.75|106.93|106.8|106.88|106.75|0
1631700260000|2021-09-15 10:04:20|106.93|106.8|106.88|106.75|106.93|106.8|106.88|106.75|0
1631700280000|2021-09-15 10:04:40|106.93|106.8|106.93|106.8|106.93|106.8|106.93|106.8|0
1631700290000|2021-09-15 10:04:50|106.88|106.81|106.88|106.79|106.93|106.86|106.88|106.79|0
1631700300000|2021-09-15 10:05:00|107.03|106.92|107.05|106.94|107.05|106.94|106.98|106.87|614
1631700310000|2021-09-15 10:05:10|107|106.89|107|106.89|107.05|106.94|107|106.89|3614
1631700320000|2021-09-15 10:05:20|107.03|106.94|106.98|106.89|107.03|106.94|106.98|106.89|0
1631700330000|2021-09-15 10:05:30|107|106.91|107.04|106.93|107.09|106.98|107|106.91|5904
1631700340000|2021-09-15 10:05:40|107.09|106.98|107.09|107|107.09|107|107.04|106.93|0
1631700350000|2021-09-15 10:05:50|107.04|106.95|107.09|107|107.09|107|107.04|106.95|0
1631700360000|2021-09-15 10:06:00|107.07|106.98|107.07|106.98|107.07|106.98|107.02|106.93|0
1631700370000|2021-09-15 10:06:10|107.02|106.95|107.02|106.95|107.02|106.95|107.02|106.95|0
1631700380000|2021-09-15 10:06:20|107.09|107|107.02|106.95|107.09|107|107.02|106.95|0
1631700390000|2021-09-15 10:06:30|107.07|107|107.07|107|107.07|107|107.02|106.95|0
1631700400000|2021-09-15 10:06:40|107.02|106.95|107.07|107|107.07|107|107.02|106.95|0
1631700410000|2021-09-15 10:06:50|107.02|106.95|107.02|106.93|107.05|106.98|107|106.91|660
1631700420000|2021-09-15 10:07:00|107.07|106.98|107.02|106.93|107.07|106.98|107.02|106.93|0
1631700430000|2021-09-15 10:07:10|107.07|106.98|107.07|106.96|107.07|106.98|106.98|106.91|540
1631700440000|2021-09-15 10:07:20|107.02|106.91|107.03|106.94|107.07|106.96|106.98|106.89|1629
1631700450000|2021-09-15 10:07:30|106.98|106.89|106.99|106.9|106.99|106.9|106.94|106.85|2733
1631700460000|2021-09-15 10:07:40|106.94|106.85|106.99|106.9|106.99|106.9|106.94|106.85|0
1631700470000|2021-09-15 10:07:50|106.94|106.85|106.94|106.85|106.99|106.9|106.94|106.85|0
1631700480000|2021-09-15 10:08:00|106.99|106.9|106.91|106.8|106.99|106.9|106.86|106.75|2050
1631700490000|2021-09-15 10:08:10|106.86|106.75|106.87|106.8|106.87|106.8|106.86|106.75|0
1631700500000|2021-09-15 10:08:20|106.82|106.75|106.88|106.77|106.95|106.86|106.82|106.75|4478
1631700510000|2021-09-15 10:08:30|106.9|106.84|106.88|106.82|106.94|106.9|106.88|106.82|10743
1631700520000|2021-09-15 10:08:40|||||||||18604
1631700530000|2021-09-15 10:08:50|106.86|106.8|106.9|106.86|106.94|106.88|106.84|106.8|16685
1631700540000|2021-09-15 10:09:00|106.92|106.88|107|106.96|107|106.96|106.9|106.88|20254
1631700550000|2021-09-15 10:09:10|106.98||107||107||106.98||2611
1631700560000|2021-09-15 10:09:20|107.02|106.98|106.96|106.9|107.02|106.98|106.94|106.9|17539
1631700570000|2021-09-15 10:09:30|106.98|106.92|107|106.96|107.02|106.96|106.98|106.92|4202
1631700580000|2021-09-15 10:09:40|106.98|106.92|106.98|106.92|107|106.94|106.98|106.92|4999
1631700590000|2021-09-15 10:09:50||106.9||106.9||106.9||106.9|461
1631700600000|2021-09-15 10:10:00|106.96|106.92|107|106.94|107.04|106.98|106.94|106.92|11111
1631700620000|2021-09-15 10:10:20|106.98||106.98||107||106.98||10
1631700640000|2021-09-15 10:10:40|106.96|106.92|106.96|106.92|106.96|106.92|106.96|106.92|2014
1631700650000|2021-09-15 10:10:50|106.94|106.9|106.98|106.92|106.98|106.92|106.94|106.9|8051
1631700660000|2021-09-15 10:11:00|106.96|106.9|106.94|106.9|106.96|106.9|106.94|106.9|205
1631700670000|2021-09-15 10:11:10|106.96|106.92|106.96|106.92|106.96|106.94|106.94|106.92|0
1631700680000|2021-09-15 10:11:20|||||||||9000
1631700690000|2021-09-15 10:11:30|106.98|106.94|106.98|106.92|106.98|106.96|106.98|106.92|3434
1631700700000|2021-09-15 10:11:40|||||||||118
1631700720000|2021-09-15 10:12:00|106.96||106.96||106.96||106.96||0
1631700730000|2021-09-15 10:12:10|106.94|106.94|106.94|106.9|106.94|106.94|106.94|106.9|6228
1631700750000|2021-09-15 10:12:30|106.92|106.88|106.92|106.9|106.92|106.9|106.9|106.88|13356
1631700770000|2021-09-15 10:12:50|106.9|106.86|106.92|106.88|106.94|106.9|106.88|106.84|5036
1631700780000|2021-09-15 10:13:00|||||||||4000
1631700800000|2021-09-15 10:13:20|106.94|106.9|106.94|106.9|106.94|106.9|106.94|106.9|12658
1631700820000|2021-09-15 10:13:40|106.96|106.92|106.94|106.9|107|106.96|106.94|106.9|29486
1631700830000|2021-09-15 10:13:50|106.92||106.92||106.92||106.92||0
1631700840000|2021-09-15 10:14:00|||||||||9
1631700850000|2021-09-15 10:14:10|106.9|106.88|106.86|106.82|106.9|106.88|106.86|106.82|15771
1631700880000|2021-09-15 10:14:40|106.9|106.84|106.9|106.86|106.9|106.86|106.9|106.84|5652
1631700890000|2021-09-15 10:14:50|106.88|106.84|106.88|106.82|106.88|106.86|106.88|106.82|1314
1631700900000|2021-09-15 10:15:00|106.86|106.8|106.84|106.8|106.86|106.8|106.84|106.8|4609
1631700950000|2021-09-15 10:15:50|||||||||28074
1631700960000|2021-09-15 10:16:00|106.82|106.78|106.84|106.8|106.84|106.8|106.8|106.76|14642
1631700970000|2021-09-15 10:16:10|106.86|106.82|106.88|106.84|106.9|106.86|106.84|106.82|16253
1631700980000|2021-09-15 10:16:20|106.86|106.82|106.84|106.8|106.86|106.82|106.84|106.8|120176
1631700990000|2021-09-15 10:16:30|106.82|106.78|106.8|106.78|106.82|106.78|106.8|106.78|4010
1631701000000|2021-09-15 10:16:40|106.78|106.76|106.8|106.78|106.8|106.78|106.78|106.76|4400
1631701010000|2021-09-15 10:16:50|106.78|106.76|106.8|106.76|106.8|106.76|106.78|106.76|3032
1631701020000|2021-09-15 10:17:00|106.78|106.74|106.78|106.76|106.78|106.76|106.78|106.72|4563
1631701030000|2021-09-15 10:17:10|106.76|106.72|106.78|106.72|106.78|106.74|106.74|106.7|2745
1631701040000|2021-09-15 10:17:20|106.76|106.7|106.76|106.72|106.76|106.72|106.74|106.7|5128
1631701050000|2021-09-15 10:17:30|106.78|106.74|106.76|106.72|106.78|106.76|106.76|106.72|12704
1631701070000|2021-09-15 10:17:50|106.74|106.7|106.74|106.7|106.74|106.7|106.74|106.7|250
1631701080000|2021-09-15 10:18:00|106.76|106.72|106.74|106.72|106.76|106.74|106.74|106.72|2614
1631701090000|2021-09-15 10:18:10|106.76|106.74|106.76|106.72|106.8|106.74|106.76|106.72|9952
1631701100000|2021-09-15 10:18:20|106.78|106.74|106.8|106.76|106.8|106.76|106.76|106.74|25669
1631701110000|2021-09-15 10:18:30|106.78|106.78|106.78|106.76|106.8|106.78|106.78|106.76|8671
1631701130000|2021-09-15 10:18:50|106.8|106.78|106.8|106.78|106.82|106.8|106.8|106.78|10940
1631701140000|2021-09-15 10:19:00|106.78|106.76|106.78|106.76|106.8|106.76|106.76|106.72|13394
1631701150000|2021-09-15 10:19:10|106.8||106.78||106.8||106.78||0
1631701160000|2021-09-15 10:19:20|106.8|106.78|106.82|106.78|106.82|106.78|106.78|106.76|7729
1631701180000|2021-09-15 10:19:40|106.8|106.76|106.8|106.76|106.8|106.76|106.8|106.76|2001
1631701190000|2021-09-15 10:19:50|106.78|106.74|106.8|106.76|106.8|106.78|106.76|106.74|7497
1631701210000|2021-09-15 10:20:10|106.78|106.74|106.78|106.74|106.78|106.74|106.78|106.74|3068
1631701220000|2021-09-15 10:20:20|106.76|106.76|106.78|106.72|106.78|106.76|106.74|106.72|3782
1631701240000|2021-09-15 10:20:40|106.76|106.7|106.74|106.68|106.76|106.7|106.7|106.68|8886
1631701260000|2021-09-15 10:21:00||106.7||106.7||106.7||106.7|3746
1631701280000|2021-09-15 10:21:20|106.76|106.72|106.76|106.74|106.78|106.74|106.76|106.72|4093
1631701290000|2021-09-15 10:21:30|106.78|106.76|106.72|106.68|106.78|106.76|106.72|106.68|5674
1631701300000|2021-09-15 10:21:40||106.7||106.7||106.7||106.68|923
1631701330000|2021-09-15 10:22:10|106.76|106.72|106.78|106.72|106.78|106.72|106.76|106.72|10992
1631701340000|2021-09-15 10:22:20|106.76|106.7|106.78|106.72|106.78|106.72|106.72|106.7|11987
1631701350000|2021-09-15 10:22:30||106.74||106.74||106.74||106.74|470
1631701360000|2021-09-15 10:22:40|106.76|106.76|106.8|106.76|106.82|106.78|106.76|106.76|11196
1631701370000|2021-09-15 10:22:50||106.74||106.74||106.74||106.74|0
1631701380000|2021-09-15 10:23:00|106.78||106.8||106.8||106.76||10486
1631701390000|2021-09-15 10:23:10|106.78||106.8||106.8||106.78||0
1631701400000|2021-09-15 10:23:20|106.78||106.8||106.8||106.78||0
1631701410000|2021-09-15 10:23:30||106.76||106.76||106.76||106.76|6000
1631701420000|2021-09-15 10:23:40|106.82|106.78|106.86|106.82|106.86|106.82|106.82|106.78|6036
1631701430000|2021-09-15 10:23:50|106.84|106.8|106.82|106.78|106.84|106.8|106.82|106.78|5695
1631701440000|2021-09-15 10:24:00|106.84|106.8|106.96|106.94|106.96|106.94|106.84|106.8|12079
1631701450000|2021-09-15 10:24:10|106.94|106.92|106.9|106.86|106.94|106.92|106.9|106.84|6321
1631701460000|2021-09-15 10:24:20|106.88|106.84|106.88|106.84|106.88|106.84|106.88|106.82|0
1631701480000|2021-09-15 10:24:40||106.86||106.84||106.86||106.84|0
1631701490000|2021-09-15 10:24:50||106.86||106.84||106.86||106.84|0
1631701510000|2021-09-15 10:25:10|106.9|106.86|106.88|106.84|106.94|106.88|106.88|106.84|10025
1631701530000|2021-09-15 10:25:30|106.92|106.86|107|106.94|107.02|106.94|106.92|106.84|18427
1631701550000|2021-09-15 10:25:50||106.96||106.96||106.96||106.96|1569
1631701570000|2021-09-15 10:26:10||106.98||106.98||106.98||106.98|0
1631701580000|2021-09-15 10:26:20|107.02|107|107|106.98|107.02|107|107|106.96|20697
1631701630000|2021-09-15 10:27:10|106.98|106.96|106.96|106.92|106.98|106.96|106.94|106.92|13752
1631701640000|2021-09-15 10:27:20|106.94|106.9|106.9|106.88|106.94|106.9|106.9|106.86|4088
1631701650000|2021-09-15 10:27:30|106.94|106.9|106.94|106.88|106.94|106.9|106.94|106.88|2644
1631701660000|2021-09-15 10:27:40||106.9||106.88||106.9||106.88|0
1631701680000|2021-09-15 10:28:00|106.92|106.86|106.88|106.86|106.92|106.86|106.88|106.86|13578
1631701690000|2021-09-15 10:28:10|106.86|106.84|106.86|106.84|106.86|106.84|106.86|106.84|2056
1631701700000|2021-09-15 10:28:20|106.9|106.86|106.92|106.86|106.94|106.88|106.88|106.84|6017
1631701710000|2021-09-15 10:28:30|106.9|106.84|106.9|106.84|106.9|106.84|106.9|106.84|1200
1631701720000|2021-09-15 10:28:40|106.88|106.82|106.84|106.8|106.88|106.82|106.84|106.8|3482
1631701730000|2021-09-15 10:28:50|106.86|106.82|106.86|106.82|106.88|106.82|106.86|106.82|3304
1631701740000|2021-09-15 10:29:00|106.88|106.84|106.88|106.84|106.88|106.84|106.88|106.84|2615
1631701750000|2021-09-15 10:29:10|||||||||417
1631701760000|2021-09-15 10:29:20|106.86|106.82|106.86|106.82|106.86|106.82|106.86|106.82|4009
1631701770000|2021-09-15 10:29:30|106.84|106.8|106.82|106.78|106.84|106.8|106.82|106.78|22346
1631701780000|2021-09-15 10:29:40|106.8|106.76|106.78|106.76|106.8|106.76|106.78|106.76|3246
1631701790000|2021-09-15 10:29:50||106.74||106.74||106.74||106.74|2872
1631701800000|2021-09-15 10:30:00|106.76|106.72|106.82|106.78|106.82|106.78|106.74|106.72|8609
1631701810000|2021-09-15 10:30:10|106.86|106.8|106.86|106.8|106.86|106.82|106.86|106.8|8152
1631701830000|2021-09-15 10:30:30|106.88|106.82|106.88|106.82|106.9|106.82|106.88|106.82|0
1631701840000|2021-09-15 10:30:40|106.9|106.84|106.9|106.84|106.9|106.84|106.9|106.84|0
1631701880000|2021-09-15 10:31:20|106.88|106.82|106.84|106.78|106.88|106.82|106.82|106.78|11245
1631701890000|2021-09-15 10:31:30|106.82|106.8|106.82|106.8|106.84|106.8|106.82|106.8|0
1631701900000|2021-09-15 10:31:40|106.84|106.82|106.84|106.8|106.88|106.82|106.84|106.8|6705
1631701910000|2021-09-15 10:31:50|106.82|106.78|106.8|106.76|106.82|106.78|106.78|106.76|11674
1631702000000|2021-09-15 10:33:20|106.78|106.74|106.78|106.72|106.78|106.74|106.74|106.72|17486
1631702020000|2021-09-15 10:33:40||106.74||106.72||106.74||106.72|0
1631702040000|2021-09-15 10:34:00|106.76|106.7|106.7|106.68|106.76|106.7|106.7|106.68|5611
1631702070000|2021-09-15 10:34:30|106.72|106.7|106.78|106.7|106.78|106.74|106.72|106.7|9845
1631702080000|2021-09-15 10:34:40|106.76||106.76||106.76||106.76||125
1631702100000|2021-09-15 10:35:00||106.72||106.72||106.72||106.72|1800
1631702110000|2021-09-15 10:35:10|106.78|106.74|106.74|106.7|106.78|106.74|106.72|106.7|6938
1631702150000|2021-09-15 10:35:50|106.72|106.68|106.66|106.6|106.72|106.68|106.66|106.6|15330
1631702160000|2021-09-15 10:36:00|106.64|106.58|106.62|106.6|106.64|106.62|106.62|106.56|3627
1631702180000|2021-09-15 10:36:20|||||||||2500
1631702190000|2021-09-15 10:36:30|106.6|106.58|106.58|106.54|106.62|106.58|106.58|106.54|2809
1631702200000|2021-09-15 10:36:40|106.6|106.56|106.58|106.56|106.6|106.56|106.58|106.54|7166
1631702210000|2021-09-15 10:36:50|106.6||106.6||106.6||106.58||3603
1631702250000|2021-09-15 10:37:30|106.62|106.58|106.62|106.58|106.62|106.58|106.6|106.58|6798
1631702260000|2021-09-15 10:37:40|||||||||9450
1631702280000|2021-09-15 10:38:00|106.66|106.6|106.62|106.58|106.68|106.62|106.62|106.58|18295
1631702290000|2021-09-15 10:38:10|106.64|106.6|106.66|106.62|106.68|106.62|106.62|106.58|21640
1631702300000|2021-09-15 10:38:20|106.68|106.64|106.66|106.64|106.68|106.64|106.66|106.64|5271
1631702330000|2021-09-15 10:38:50|106.68|106.66|106.68|106.66|106.68|106.66|106.68|106.64|2621
1631702340000|2021-09-15 10:39:00|||||||||1000
1631702370000|2021-09-15 10:39:30|||||||||7453
1631702410000|2021-09-15 10:40:10|106.66|106.64|106.62|106.58|106.66|106.64|106.62|106.58|15734
1631702420000|2021-09-15 10:40:20|106.6|106.56|106.54|106.5|106.6|106.56|106.54|106.5|3329
1631702450000|2021-09-15 10:40:50|106.52|106.48|106.52|106.48|106.52|106.48|106.52|106.48|10000
1631702480000|2021-09-15 10:41:20|106.5|106.5|106.54|106.5|106.56|106.52|106.5|106.48|19076
1631702490000|2021-09-15 10:41:30|106.52|106.52|106.52|106.48|106.52|106.52|106.5|106.48|3603
1631702510000|2021-09-15 10:41:50|||||||||6014
1631702520000|2021-09-15 10:42:00|106.5|106.46|106.46|106.44|106.5|106.46|106.46|106.42|7807
1631702530000|2021-09-15 10:42:10|||||||||3418
1631702540000|2021-09-15 10:42:20|106.5|106.46|106.52|106.46|106.54|106.48|106.5|106.44|3294
1631702560000|2021-09-15 10:42:40|106.54|106.48|106.54|106.52|106.6|106.54|106.54|106.48|38318
1631702570000|2021-09-15 10:42:50|106.52|106.5|106.48|106.44|106.54|106.52|106.46|106.44|8199
1631702580000|2021-09-15 10:43:00||106.46||106.44||106.46||106.44|785
1631702590000|2021-09-15 10:43:10||106.46||106.44||106.46||106.44|0
1631702600000|2021-09-15 10:43:20||106.46||106.44||106.46||106.44|5
1631702610000|2021-09-15 10:43:30|106.46|106.46|106.48|106.46|106.5|106.46|106.46|106.46|6203
1631702620000|2021-09-15 10:43:40|106.5|106.48|106.48|106.46|106.5|106.48|106.46|106.44|11471
1631702630000|2021-09-15 10:43:50|||||||||5128
1631702650000|2021-09-15 10:44:10|106.46|106.44|106.46|106.44|106.46|106.44|106.46|106.44|1571
1631702660000|2021-09-15 10:44:20|106.44|106.42|106.5|106.46|106.5|106.46|106.44|106.42|11681
1631702670000|2021-09-15 10:44:30|106.48|106.44|106.48|106.44|106.48|106.44|106.48|106.44|2000
1631702680000|2021-09-15 10:44:40||106.46||106.44||106.46||106.44|20964
1631702690000|2021-09-15 10:44:50|||||||||375
1631702700000|2021-09-15 10:45:00|106.5|106.42|106.42|106.38|106.5|106.42|106.42|106.36|10425
1631702710000|2021-09-15 10:45:10||106.4||106.4||106.4||106.4|0
1631702730000|2021-09-15 10:45:30|106.4|106.38|106.36|106.34|106.4|106.38|106.36|106.34|2529
1631702740000|2021-09-15 10:45:40|||||||||18700
1631702750000|2021-09-15 10:45:50|||||||||1865
1631702760000|2021-09-15 10:46:00||106.32||106.32||106.32||106.32|1891
1631702770000|2021-09-15 10:46:10||106.34||106.34||106.34||106.34|1130
1631702780000|2021-09-15 10:46:20|106.38|106.36|106.32|106.28|106.42|106.38|106.32|106.28|43365
1631702790000|2021-09-15 10:46:30|106.3||106.3||106.3||106.3||0
1631702800000|2021-09-15 10:46:40|106.28|106.26|106.26|106.22|106.28|106.26|106.26|106.2|3116
1631702820000|2021-09-15 10:47:00|106.3|106.24|106.3|106.22|106.3|106.26|106.26|106.22|11101
1631702840000|2021-09-15 10:47:20|106.28||106.26||106.28||106.26||14
1631702850000|2021-09-15 10:47:30|106.24||106.26||106.26||106.24||3460
1631702860000|2021-09-15 10:47:40|||||||||517
1631702890000|2021-09-15 10:48:10|||||||||542
1631702900000|2021-09-15 10:48:20||106.24||106.22||106.24||106.22|62
1631702910000|2021-09-15 10:48:30|106.28|106.24|106.28|106.24|106.28|106.24|106.28|106.24|2619
1631702920000|2021-09-15 10:48:40|106.26|106.22|106.22|106.2|106.26|106.22|106.22|106.18|13092
1631702930000|2021-09-15 10:48:50|106.26|106.22|106.22|106.2|106.26|106.22|106.22|106.2|2575
1631702940000|2021-09-15 10:49:00|106.2|106.18|106.18|106.16|106.2|106.18|106.18|106.16|10216
1631702950000|2021-09-15 10:49:10|106.16|106.14|106.12|106.04|106.16|106.14|106.12|106.04|4314
1631702960000|2021-09-15 10:49:20||106.06||106.06||106.06||106.06|0
1631702970000|2021-09-15 10:49:30|106.1|106.08|106.1|106.06|106.1|106.08|106.1|106.04|10466
1631702980000|2021-09-15 10:49:40|106.08|106.04|106.06|106.02|106.08|106.04|106.06|106.02|7992
1631702990000|2021-09-15 10:49:50|106.1|106.04|106.06|106.02|106.1|106.06|106.06|106.02|9277
1631703000000|2021-09-15 10:50:00||106.04||106.02||106.04||106.02|5062
1631703020000|2021-09-15 10:50:20|106.1|106.04|106.1|106.08|106.12|106.08|106.06|106.04|19890
1631703030000|2021-09-15 10:50:30|||||||||533
1631703040000|2021-09-15 10:50:40|106.12|106.1|106.12|106.1|106.14|106.1|106.12|106.1|8633
1631703050000|2021-09-15 10:50:50|106.1|106.08|106.12|106.08|106.12|106.08|106.08|106.06|9872
1631703060000|2021-09-15 10:51:00|106.14|106.1|106.26|106.2|106.26|106.2|106.14|106.1|10429
1631703070000|2021-09-15 10:51:10|106.24|106.18|106.14|106.1|106.24|106.18|106.14|106.1|16368
1631703080000|2021-09-15 10:51:20|106.1|106.08|106.16|106.12|106.18|106.12|106.1|106.06|9346
1631703090000|2021-09-15 10:51:30||106.1||106.12||106.12||106.1|0
1631703100000|2021-09-15 10:51:40||106.1||106.12||106.12||106.1|471
1631703110000|2021-09-15 10:51:50|106.14|106.1|106.14|106.1|106.14|106.1|106.14|106.1|0
1631703120000|2021-09-15 10:52:00||106.12||106.12||106.12||106.12|57
1631703130000|2021-09-15 10:52:10|106.12|106.1|106.12|106.08|106.12|106.1|106.12|106.08|11395
1631703140000|2021-09-15 10:52:20|106.14|106.1|106.22|106.18|106.22|106.18|106.14|106.1|13148
1631703160000|2021-09-15 10:52:40|||||||||20000
1631703180000|2021-09-15 10:53:00|106.26|106.2|106.2|106.18|106.26|106.22|106.2|106.16|9032
1631703190000|2021-09-15 10:53:10|106.22|106.2|106.22|106.2|106.22|106.2|106.22|106.2|5666
1631703200000|2021-09-15 10:53:20|106.2|106.18|106.2|106.18|106.22|106.18|106.2|106.18|3383
1631703230000|2021-09-15 10:53:50|||||||||1066
1631703240000|2021-09-15 10:54:00|||||||||9000
1631703250000|2021-09-15 10:54:10|106.22|106.2|106.22|106.18|106.26|106.22|106.2|106.18|17563
1631703260000|2021-09-15 10:54:20|106.2|106.16|106.26|106.22|106.26|106.22|106.2|106.16|12078
1631703290000|2021-09-15 10:54:50|106.24|106.2|106.24|106.2|106.24|106.22|106.22|106.2|11590
1631703300000|2021-09-15 10:55:00|106.22|106.18|106.18|106.14|106.22|106.18|106.18|106.14|9532
1631703320000|2021-09-15 10:55:20|||||||||1668
1631703350000|2021-09-15 10:55:50|106.16||106.16||106.16||106.16||0
1631703360000|2021-09-15 10:56:00|106.14|106.12|106.12|106.04|106.14|106.12|106.12|106.04|29533
1631703440000|2021-09-15 10:57:20|106.1|106.02|106.12|106.06|106.12|106.06|106.04|106|23960
1631703470000|2021-09-15 10:57:50||106.04||106.06||106.06||106.04|0
1631703480000|2021-09-15 10:58:00||106.04||106.06||106.06||106.04|0
1631703490000|2021-09-15 10:58:10|106.1|106.04|106.04|106|106.1|106.06|106.04|106|2000
1631703500000|2021-09-15 10:58:20|106.08|106.02|106.06|106.02|106.08|106.04|106.04|106.02|50231
1631703530000|2021-09-15 10:58:50|106.04|106|106.02|106|106.04|106|106|105.96|36280
1631703540000|2021-09-15 10:59:00|106|105.98|106.02|105.98|106.02|105.98|106|105.96|10199
1631703550000|2021-09-15 10:59:10|106.04|106|106.02|105.98|106.06|106.02|106.02|105.98|26540
1631703560000|2021-09-15 10:59:20|106.04|106|106.02|105.98|106.06|106.02|106.02|105.98|11390
1631703570000|2021-09-15 10:59:30|||||||||14058
1631703580000|2021-09-15 10:59:40|106|105.96|105.98|105.96|106|105.96|105.98|105.96|5773
1631703600000|2021-09-15 11:00:00|106|105.94|105.98|105.92|106|105.96|105.96|105.9|13529
1631703610000|2021-09-15 11:00:10||105.94||105.94||105.96||105.94|5029
1631703620000|2021-09-15 11:00:20|106|105.96|106|105.96|106|105.96|106|105.96|2699
1631703650000|2021-09-15 11:00:50|105.98|105.94|105.98|105.96|105.98|105.96|105.98|105.94|0
1631703660000|2021-09-15 11:01:00|||||||||54206
1631703670000|2021-09-15 11:01:10|106|105.98|106|105.98|106|105.98|106|105.98|9500
1631703680000|2021-09-15 11:01:20||105.96||105.96||105.96||105.96|23
1631703700000|2021-09-15 11:01:40|||||||||1930
1631703710000|2021-09-15 11:01:50|105.98|105.94|105.98|105.96|105.98|105.96|105.98|105.94|2329
1631703720000|2021-09-15 11:02:00|106|105.98|106|105.96|106.02|105.98|106|105.96|12050
1631703730000|2021-09-15 11:02:10||105.98||105.98||105.98||105.96|0
1631703740000|2021-09-15 11:02:20|105.98|105.96|105.98|105.96|105.98|105.96|105.98|105.96|2069
1631703760000|2021-09-15 11:02:40|105.96|105.94|105.94|105.88|105.96|105.94|105.92|105.88|19380
1631703770000|2021-09-15 11:02:50|||||||||11255
1631703790000|2021-09-15 11:03:10||105.9||105.9||105.9||105.9|1052
1631703800000|2021-09-15 11:03:20|105.98|105.92|105.94|105.92|105.98|105.94|105.94|105.9|21147
1631703820000|2021-09-15 11:03:40|105.98|105.94|105.94|105.92|105.98|105.94|105.94|105.92|7084
1631703830000|2021-09-15 11:03:50|105.92|105.9|105.94|105.9|105.94|105.92|105.92|105.9|5366
1631703840000|2021-09-15 11:04:00|105.96|105.92|105.94|105.9|105.96|105.94|105.94|105.9|11810
1631703850000|2021-09-15 11:04:10||105.92||105.92||105.92||105.92|0
1631703860000|2021-09-15 11:04:20|105.96|105.94|105.94|105.92|105.96|105.94|105.94|105.9|7598
1631703870000|2021-09-15 11:04:30|||||||||5670
1631703890000|2021-09-15 11:04:50|105.96|105.94|105.94|105.92|105.96|105.94|105.94|105.92|12272
1631703920000|2021-09-15 11:05:20|105.92|105.9|105.94|105.9|105.94|105.9|105.92|105.9|5473
1631703980000|2021-09-15 11:06:20|105.96|105.92|105.94|105.9|105.96|105.92|105.94|105.9|10747
1631703990000|2021-09-15 11:06:30|105.96|105.92|105.96|105.94|105.96|105.94|105.96|105.92|2680
1631704000000|2021-09-15 11:06:40|||||||||10637
1631704080000|2021-09-15 11:08:00|106|105.96|106|105.96|106.1|106.04|105.96|105.92|84377
1631704090000|2021-09-15 11:08:10||105.98||105.96||105.98||105.96|2229
1631704130000|2021-09-15 11:08:50|105.98|105.94|105.96|105.92|105.98|105.94|105.92|105.9|20016
1631704150000|2021-09-15 11:09:10|105.94|105.9|105.88|105.84|105.94|105.9|105.88|105.84|8931
1631704170000|2021-09-15 11:09:30|105.92|105.86|105.92|105.88|105.92|105.88|105.92|105.86|15537
1631704180000|2021-09-15 11:09:40|105.96|105.9|105.96|105.9|105.96|105.9|105.96|105.9|2607
1631704200000|2021-09-15 11:10:00|||||||||215
1631704220000|2021-09-15 11:10:20||105.92||105.92||105.92||105.92|119
1631704240000|2021-09-15 11:10:40|106|105.94|106|105.96|106.02|105.96|106|105.94|15150
1631704250000|2021-09-15 11:10:50|106.02||106.02||106.02||106.02||15000
1631704260000|2021-09-15 11:11:00|106|105.98|106.1|106.06|106.12|106.1|106|105.98|38913
1631704270000|2021-09-15 11:11:10|106.08|106.08|106.04|106.02|106.08|106.08|106.04|106.02|23372
1631704280000|2021-09-15 11:11:20|106.02|106|106.1|106.06|106.1|106.06|106.02|105.98|12376
1631704310000|2021-09-15 11:11:50|||||||||681
1631704320000|2021-09-15 11:12:00|||||||||11069
1631704330000|2021-09-15 11:12:10|||||||||18
1631704350000|2021-09-15 11:12:30|||||||||3500
1631704360000|2021-09-15 11:12:40|106.12|106.08|106.1|106.06|106.12|106.1|106.1|106.06|5650
1631704390000|2021-09-15 11:13:10|106.12|106.08|106.08|106.06|106.12|106.08|106.08|106.06|5114
1631704400000|2021-09-15 11:13:20|106.06|106.02|106.06|106.02|106.06|106.02|106.06|106.02|3318
1631704410000|2021-09-15 11:13:30|106.04|106.04|106|105.98|106.04|106.04|106|105.98|9384
1631704430000|2021-09-15 11:13:50|105.98|105.96|105.98|105.96|105.98|105.96|105.98|105.96|2476
1631704440000|2021-09-15 11:14:00||105.94||105.94||105.94||105.94|24907
1631704480000|2021-09-15 11:14:40|106|105.98|106|105.96|106.04|106|106|105.96|12988
1631704490000|2021-09-15 11:14:50|105.98|105.94|105.98|105.94|106|105.94|105.98|105.94|2090
1631704500000|2021-09-15 11:15:00|105.96|105.92|105.92|105.9|105.96|105.92|105.92|105.9|9634
1631704510000|2021-09-15 11:15:10|105.94|105.92|105.96|105.92|105.96|105.92|105.94|105.92|7382
1631704520000|2021-09-15 11:15:20|105.94||105.94||105.94||105.94||4850
1631704530000|2021-09-15 11:15:30|105.92|105.9|105.9|105.86|105.92|105.9|105.9|105.84|6473
1631704540000|2021-09-15 11:15:40|105.92|105.88|105.92|105.9|105.94|105.9|105.9|105.86|14901
1631704560000|2021-09-15 11:16:00|105.9|105.88|105.92|105.88|105.94|105.88|105.9|105.86|3579
1631704570000|2021-09-15 11:16:10|105.9||105.9||105.9||105.9||17427
1631704580000|2021-09-15 11:16:20|105.88|105.86|105.92|105.88|105.94|105.88|105.88|105.86|3475
1631704600000|2021-09-15 11:16:40|105.9|105.86|105.9|105.88|105.9|105.88|105.9|105.86|591
1631704610000|2021-09-15 11:16:50||105.86||105.86||105.86||105.86|1867
1631704630000|2021-09-15 11:17:10|||||||||379
1631704660000|2021-09-15 11:17:40|105.88|105.88|105.9|105.86|105.9|105.88|105.88|105.86|3695
1631704690000|2021-09-15 11:18:10|105.92|105.88|105.9|105.88|105.92|105.88|105.9|105.86|5414
1631704700000|2021-09-15 11:18:20||105.86||105.88||105.88||105.86|1635
1631704710000|2021-09-15 11:18:30|105.88|105.86|105.9|105.86|105.92|105.88|105.88|105.86|4683
1631704740000|2021-09-15 11:19:00|105.88|105.88|105.86|105.84|105.88|105.88|105.86|105.8|9833
1631704760000|2021-09-15 11:19:20|105.88|105.86|105.9|105.86|105.92|105.86|105.88|105.84|5136
1631704780000|2021-09-15 11:19:40|105.92|105.88|105.9|105.86|105.92|105.9|105.9|105.86|5423
1631704790000|2021-09-15 11:19:50|||||||||5749
1631704800000|2021-09-15 11:20:00|105.88|105.84|105.88|105.84|105.88|105.84|105.88|105.84|4442
1631704810000|2021-09-15 11:20:10|||||||||2103
1631704820000|2021-09-15 11:20:20|||||||||2833
1631704850000|2021-09-15 11:20:50|105.92|105.86|105.9|105.88|105.92|105.88|105.9|105.86|5709
1631704860000|2021-09-15 11:21:00|105.92|105.9|105.9|105.88|105.92|105.9|105.9|105.88|10238
1631704880000|2021-09-15 11:21:20|105.92||105.9||105.92||105.9||4372
1631704900000|2021-09-15 11:21:40|||||||||948
1631704920000|2021-09-15 11:22:00|105.88|105.86|105.88|105.86|105.88|105.86|105.86|105.84|22177
1631704950000|2021-09-15 11:22:30|||||||||1322
1631704960000|2021-09-15 11:22:40|||||||||12338
1631704970000|2021-09-15 11:22:50|105.86|105.84|105.86|105.84|105.88|105.84|105.86|105.84|26516
1631704980000|2021-09-15 11:23:00|105.88|105.82|105.8|105.76|105.88|105.82|105.8|105.76|20415
1631704990000|2021-09-15 11:23:10|105.78|105.78|105.74|105.7|105.78|105.78|105.74|105.7|13111
1631705000000|2021-09-15 11:23:20|105.76|105.72|105.76|105.72|105.76|105.72|105.76|105.72|9035
1631705010000|2021-09-15 11:23:30|105.78|105.74|105.8|105.76|105.8|105.78|105.78|105.74|12429
1631705020000|2021-09-15 11:23:40|||||||||2000
1631705030000|2021-09-15 11:23:50|105.82|105.78|105.8|105.78|105.82|105.8|105.8|105.76|10599
1631705040000|2021-09-15 11:24:00|105.82|105.8|105.86|105.84|105.86|105.84|105.82|105.8|14836
1631705060000|2021-09-15 11:24:20|105.84|105.82|105.84|105.8|105.84|105.82|105.84|105.8|8406
1631705080000|2021-09-15 11:24:40|105.86|105.82|105.86|105.82|105.86|105.82|105.84|105.82|8952
1631705090000|2021-09-15 11:24:50|105.84|105.8|105.84|105.82|105.84|105.82|105.84|105.8|4780
1631705100000|2021-09-15 11:25:00|105.86|105.8|105.8|105.78|105.86|105.8|105.8|105.78|9839
1631705110000|2021-09-15 11:25:10|105.78|105.76|105.78|105.74|105.8|105.78|105.78|105.74|4906
1631705120000|2021-09-15 11:25:20|||||||||2000
1631705130000|2021-09-15 11:25:30|105.76|105.72|105.7|105.66|105.76|105.72|105.7|105.66|9777
1631705140000|2021-09-15 11:25:40|105.72|105.68|105.66|105.64|105.74|105.68|105.66|105.64|18451
1631705150000|2021-09-15 11:25:50|105.68|105.66|105.68|105.64|105.7|105.66|105.68|105.64|16033
1631705160000|2021-09-15 11:26:00|105.66||105.66||105.66||105.66||5114
1631705170000|2021-09-15 11:26:10|105.64|105.62|105.66|105.62|105.66|105.62|105.64|105.62|5362
1631705180000|2021-09-15 11:26:20|||||||||195
1631705190000|2021-09-15 11:26:30|105.68|105.64|105.68|105.64|105.68|105.66|105.68|105.64|4992
1631705200000|2021-09-15 11:26:40|105.66|105.62|105.66|105.62|105.66|105.62|105.66|105.62|49228
1631705210000|2021-09-15 11:26:50|105.68|105.68|105.68|105.64|105.7|105.68|105.68|105.62|47000
1631705220000|2021-09-15 11:27:00|105.66|105.62|105.66|105.62|105.66|105.62|105.66|105.62|831
1631705270000|2021-09-15 11:27:50|105.64|105.64|105.66|105.62|105.66|105.64|105.64|105.62|8221
1631705280000|2021-09-15 11:28:00|||||||||600
1631705290000|2021-09-15 11:28:10||105.64||105.62||105.64||105.62|9884
1631705300000|2021-09-15 11:28:20|105.64|105.6|105.64|105.6|105.66|105.6|105.64|105.6|3141
1631705310000|2021-09-15 11:28:30|105.62|105.58|105.62|105.58|105.62|105.58|105.62|105.58|12273
1631705320000|2021-09-15 11:28:40|105.64|105.6|105.66|105.64|105.66|105.64|105.62|105.58|12390
1631705340000|2021-09-15 11:29:00||105.62||105.62||105.62||105.62|5853
1631705350000|2021-09-15 11:29:10|105.64|105.6|105.64|105.6|105.64|105.6|105.64|105.6|1747
1631705360000|2021-09-15 11:29:20|||||||||265
1631705370000|2021-09-15 11:29:30|105.66|105.62|105.7|105.66|105.7|105.66|105.66|105.62|15332
1631705380000|2021-09-15 11:29:40|105.68|105.64|105.68|105.64|105.68|105.64|105.68|105.64|4004
1631705390000|2021-09-15 11:29:50|||||||||39
1631705410000|2021-09-15 11:30:10|105.66|105.62|105.68|105.62|105.68|105.62|105.66|105.62|16420
1631705420000|2021-09-15 11:30:20|105.7|105.64|105.68|105.64|105.7|105.66|105.68|105.64|9738
1631705440000|2021-09-15 11:30:40|||||||||100
1631705450000|2021-09-15 11:30:50|105.66||105.66||105.66||105.66||160
1631705460000|2021-09-15 11:31:00|||||||||9972
1631705480000|2021-09-15 11:31:20|105.68|105.66|105.7|105.66|105.74|105.7|105.68|105.64|37919
1631705510000|2021-09-15 11:31:50|||||||||4786
1631705520000|2021-09-15 11:32:00|105.68|105.64|105.68|105.64|105.68|105.64|105.66|105.64|9691
1631705550000|2021-09-15 11:32:30|||||||||4095
1631705570000|2021-09-15 11:32:50|105.66|105.62|105.66|105.64|105.66|105.64|105.66|105.62|11137
1631705580000|2021-09-15 11:33:00|105.64|105.62|105.58|105.52|105.64|105.62|105.58|105.52|22892
1631705590000|2021-09-15 11:33:10||105.54||105.54||105.56||105.54|0
1631705600000|2021-09-15 11:33:20|105.56|105.56|105.56|105.52|105.56|105.56|105.54|105.52|8876
1631705610000|2021-09-15 11:33:30|105.54||105.54||105.54||105.54||0
1631705620000|2021-09-15 11:33:40|105.52|105.5|105.52|105.48|105.52|105.5|105.52|105.46|20315
1631705630000|2021-09-15 11:33:50|||||||||55633
1631705640000|2021-09-15 11:34:00|||||||||1000
1631705680000|2021-09-15 11:34:40|105.5|105.46|105.5|105.48|105.5|105.48|105.5|105.46|7966
1631705690000|2021-09-15 11:34:50|||||||||23650
1631705700000|2021-09-15 11:35:00|105.48|105.46|105.42|105.4|105.48|105.46|105.42|105.38|52742
1631705710000|2021-09-15 11:35:10|105.4|105.38|105.4|105.38|105.4|105.38|105.4|105.38|16566
1631705720000|2021-09-15 11:35:20|||||||||645
1631705730000|2021-09-15 11:35:30||105.36||105.36||105.36||105.36|6612
1631705740000|2021-09-15 11:35:40|105.38||105.38||105.38||105.38||0
1631705750000|2021-09-15 11:35:50||105.34||105.34||105.34||105.34|4095
1631705770000|2021-09-15 11:36:10|||||||||1567
1631705780000|2021-09-15 11:36:20|||||||||1000
1631705800000|2021-09-15 11:36:40|||||||||428
1631705820000|2021-09-15 11:37:00|105.4|105.36|105.36|105.34|105.4|105.36|105.36|105.32|122296
1631705890000|2021-09-15 11:38:10|105.38|105.36|105.38|105.36|105.38|105.36|105.36|105.34|16053
1631705910000|2021-09-15 11:38:30|||||||||3891
1631705920000|2021-09-15 11:38:40|105.4|105.38|105.4|105.38|105.44|105.4|105.4|105.38|62223
1631705930000|2021-09-15 11:38:50|105.38|105.36|105.38|105.36|105.38|105.36|105.38|105.36|9455
1631705940000|2021-09-15 11:39:00|||||||||4718
1631705950000|2021-09-15 11:39:10|||||||||4000
1631705970000|2021-09-15 11:39:30|||||||||3898
1631705990000|2021-09-15 11:39:50||105.34||105.34||105.34||105.34|6420
1631706000000|2021-09-15 11:40:00|105.36|105.32|105.36|105.34|105.4|105.36|105.34|105.3|43189
1631706020000|2021-09-15 11:40:20|||||||||1898
1631706030000|2021-09-15 11:40:30|105.38|105.36|105.36|105.34|105.38|105.36|105.36|105.34|13017
1631706040000|2021-09-15 11:40:40|105.38|105.36|105.38|105.34|105.38|105.36|105.36|105.34|16591
1631706050000|2021-09-15 11:40:50|||||||||2000
1631706070000|2021-09-15 11:41:10|||||||||9624
1631706090000|2021-09-15 11:41:30|105.4|105.36|105.4|105.38|105.44|105.38|105.38|105.36|19816
1631706100000|2021-09-15 11:41:40|105.42|105.4|105.42|105.38|105.44|105.4|105.4|105.38|21377
1631706110000|2021-09-15 11:41:50|105.4||105.4||105.4||105.4||0
1631706120000|2021-09-15 11:42:00|||||||||5000
1631706160000|2021-09-15 11:42:40|105.42|105.4|105.44|105.42|105.48|105.44|105.4|105.4|27561
1631706170000|2021-09-15 11:42:50|||||||||100
1631706180000|2021-09-15 11:43:00|||||||||12425
1631706190000|2021-09-15 11:43:10|||||||||9932
1631706200000|2021-09-15 11:43:20|105.46|105.44|105.46|105.44|105.46|105.44|105.46|105.44|203
1631706240000|2021-09-15 11:44:00|||||||||142
1631706250000|2021-09-15 11:44:10|||||||||937
1631706290000|2021-09-15 11:44:50|||||||||3000
1631706310000|2021-09-15 11:45:10|105.48|105.46|105.5|105.48|105.52|105.48|105.48|105.46|13330
1631706320000|2021-09-15 11:45:20|105.52|105.5|105.56|105.5|105.56|105.5|105.5|105.5|11783
1631706330000|2021-09-15 11:45:30|105.54||105.54||105.54||105.52||1767
1631706340000|2021-09-15 11:45:40|105.56||105.54||105.56||105.54||2201
1631706350000|2021-09-15 11:45:50|||||||||1000
1631706360000|2021-09-15 11:46:00|105.56|105.52|105.54|105.52|105.56|105.52|105.54|105.52|0
1631706370000|2021-09-15 11:46:10|105.56|105.5|105.52|105.5|105.56|105.5|105.52|105.5|35484
1631706380000|2021-09-15 11:46:20|||||||||10360
1631706390000|2021-09-15 11:46:30|105.54|105.52|105.6|105.56|105.62|105.56|105.52|105.5|28296
1631706400000|2021-09-15 11:46:40|105.58|105.54|105.56|105.54|105.58|105.54|105.56|105.52|8734
1631706410000|2021-09-15 11:46:50|||||||||3403
1631706420000|2021-09-15 11:47:00|105.6|105.56|105.6|105.56|105.6|105.56|105.6|105.56|4917
1631706430000|2021-09-15 11:47:10|105.62|105.58|105.66|105.62|105.66|105.62|105.6|105.58|8254
1631706440000|2021-09-15 11:47:20|105.68||105.7||105.7||105.68||0
1631706450000|2021-09-15 11:47:30|105.68||105.68||105.68||105.68||534
1631706460000|2021-09-15 11:47:40||105.64||105.62||105.64||105.62|30
1631706470000|2021-09-15 11:47:50|105.66||105.66||105.66||105.66||28237
1631706480000|2021-09-15 11:48:00|105.68|105.64|105.66|105.64|105.68|105.64|105.66|105.62|4174
1631706510000|2021-09-15 11:48:30|||||||||18824
1631706530000|2021-09-15 11:48:50|105.64|105.62|105.64|105.62|105.64|105.62|105.64|105.62|13457
1631706540000|2021-09-15 11:49:00|105.62|105.6|105.68|105.66|105.7|105.66|105.62|105.6|43260
1631706550000|2021-09-15 11:49:10|||||||||2527
1631706600000|2021-09-15 11:50:00|105.7|105.68|105.68|105.66|105.74|105.68|105.68|105.66|29472
1631706610000|2021-09-15 11:50:10|||||||||750
1631706620000|2021-09-15 11:50:20|||||||||1732
1631706640000|2021-09-15 11:50:40|||||||||836
1631706650000|2021-09-15 11:50:50|||||||||6580
1631706680000|2021-09-15 11:51:20|105.66|105.64|105.66|105.64|105.66|105.64|105.66|105.64|10448
1631706690000|2021-09-15 11:51:30|105.64|105.62|105.62|105.6|105.64|105.62|105.62|105.6|30478
1631706700000|2021-09-15 11:51:40|||||||||5000
1631706720000|2021-09-15 11:52:00|||||||||2061
1631706750000|2021-09-15 11:52:30|105.6|105.58|105.58|105.56|105.6|105.58|105.58|105.56|14222
1631706760000|2021-09-15 11:52:40|105.6|105.58|105.62|105.6|105.66|105.6|105.58|105.56|29095
1631706770000|2021-09-15 11:52:50|105.64|105.62|105.62|105.6|105.66|105.62|105.62|105.6|10377
1631706780000|2021-09-15 11:53:00|105.64|105.62|105.68|105.64|105.68|105.64|105.64|105.62|6864
1631706790000|2021-09-15 11:53:10||105.66||105.66||105.66||105.66|0
1631706800000|2021-09-15 11:53:20|105.7|105.68|105.68|105.66|105.74|105.68|105.68|105.66|15369
1631706820000|2021-09-15 11:53:40|105.72|105.68|105.68|105.66|105.72|105.68|105.68|105.66|14898
1631706830000|2021-09-15 11:53:50|105.66|105.64|105.66|105.64|105.66|105.64|105.66|105.64|5189
1631706840000|2021-09-15 11:54:00|105.64|105.62|105.68|105.66|105.68|105.66|105.64|105.62|12658
1631706860000|2021-09-15 11:54:20|105.7|105.68|105.68|105.66|105.72|105.68|105.68|105.66|18220
1631706880000|2021-09-15 11:54:40|105.66|105.64|105.66|105.64|105.66|105.64|105.66|105.62|13997
1631706920000|2021-09-15 11:55:20|||||||||2914
1631706930000|2021-09-15 11:55:30|105.64|105.62|105.6|105.56|105.64|105.62|105.6|105.56|14966
1631706940000|2021-09-15 11:55:40|105.62|105.58|105.64|105.62|105.64|105.62|105.62|105.58|2000
1631706950000|2021-09-15 11:55:50|105.66||105.66||105.66||105.66||2748
1631706960000|2021-09-15 11:56:00|105.64|105.6|105.64|105.6|105.64|105.6|105.62|105.58|6828
1631706970000|2021-09-15 11:56:10|105.66|105.62|105.66|105.62|105.66|105.62|105.66|105.62|6708
1631706980000|2021-09-15 11:56:20|105.7|105.64|105.72|105.7|105.72|105.7|105.68|105.64|31981
1631707010000|2021-09-15 11:56:50||105.68||105.68||105.68||105.68|1802
1631707020000|2021-09-15 11:57:00|105.7|105.66|105.7|105.64|105.7|105.66|105.68|105.64|5162
1631707030000|2021-09-15 11:57:10|105.68|105.62|105.64|105.6|105.68|105.62|105.64|105.6|15995
1631707040000|2021-09-15 11:57:20|105.62|105.58|105.64|105.58|105.64|105.58|105.6|105.58|8923
1631707050000|2021-09-15 11:57:30||105.6||105.6||105.6||105.6|0
1631707060000|2021-09-15 11:57:40|||||||||9415
1631707070000|2021-09-15 11:57:50|105.62|105.58|105.62|105.58|105.62|105.58|105.62|105.58|0
1631707080000|2021-09-15 11:58:00|105.6|105.56|105.64|105.6|105.66|105.6|105.6|105.56|15124
1631707090000|2021-09-15 11:58:10|105.62|105.58|105.64|105.58|105.64|105.6|105.62|105.58|6819
1631707100000|2021-09-15 11:58:20|105.62|105.56|105.62|105.58|105.62|105.58|105.62|105.56|707
1631707110000|2021-09-15 11:58:30|105.64|105.6|105.64|105.6|105.64|105.62|105.64|105.6|3936
1631707140000|2021-09-15 11:59:00|105.66|105.62|105.64|105.6|105.7|105.64|105.64|105.6|10579
1631707150000|2021-09-15 11:59:10|||||||||1026
1631707160000|2021-09-15 11:59:20|||||||||840
1631707200000|2021-09-15 12:00:00|105.66|105.62|105.64|105.62|105.68|105.64|105.64|105.62|16394
1631707210000|2021-09-15 12:00:10|105.66|105.64|105.64|105.62|105.68|105.64|105.64|105.62|16596
1631707220000|2021-09-15 12:00:20|||||||||1500
1631707230000|2021-09-15 12:00:30|||||||||1877
1631707240000|2021-09-15 12:00:40|||||||||119
1631707250000|2021-09-15 12:00:50|||||||||2604
1631707260000|2021-09-15 12:01:00|105.62|105.6|105.6|105.58|105.62|105.6|105.6|105.56|23480
1631707270000|2021-09-15 12:01:10|105.58|105.56|105.56|105.54|105.58|105.56|105.56|105.52|7130
1631707280000|2021-09-15 12:01:20|||||||||5000
1631707290000|2021-09-15 12:01:30|105.58|105.56|105.56|105.52|105.58|105.56|105.56|105.52|20369
1631707300000|2021-09-15 12:01:40|105.58|105.54|105.58|105.54|105.62|105.58|105.58|105.54|45216
1631707330000|2021-09-15 12:02:10|||||||||8291
1631707340000|2021-09-15 12:02:20|||||||||5000
1631707360000|2021-09-15 12:02:40|105.56|105.52|105.54|105.52|105.56|105.52|105.54|105.52|16502
1631707370000|2021-09-15 12:02:50|||||||||344
1631707380000|2021-09-15 12:03:00|105.52|105.5|105.52|105.48|105.52|105.5|105.52|105.48|6752
1631707390000|2021-09-15 12:03:10|105.5|105.46|105.54|105.52|105.56|105.52|105.48|105.44|29655
1631707410000|2021-09-15 12:03:30|||||||||707
1631707420000|2021-09-15 12:03:40|105.58|105.54|105.56|105.52|105.58|105.54|105.56|105.52|0
1631707430000|2021-09-15 12:03:50|||||||||100
1631707450000|2021-09-15 12:04:10|105.54|105.5|105.52|105.48|105.54|105.5|105.52|105.48|2996
1631707460000|2021-09-15 12:04:20|||||||||2665
1631707470000|2021-09-15 12:04:30|||||||||2821
1631707490000|2021-09-15 12:04:50|105.54|105.5|105.54|105.5|105.54|105.5|105.52|105.5|16980
1631707500000|2021-09-15 12:05:00|105.56|105.52|105.58|105.56|105.58|105.56|105.56|105.52|18243
1631707510000|2021-09-15 12:05:10|105.56|105.54|105.56|105.52|105.56|105.54|105.56|105.52|14401
1631707520000|2021-09-15 12:05:20|105.58|105.54|105.6|105.56|105.6|105.56|105.56|105.54|16518
1631707530000|2021-09-15 12:05:30|105.58|105.54|105.58|105.52|105.58|105.54|105.58|105.52|9
1631707550000|2021-09-15 12:05:50|105.56||105.56||105.56||105.56||0
1631707560000|2021-09-15 12:06:00|105.58|105.54|105.56|105.52|105.58|105.54|105.56|105.52|5520
1631707570000|2021-09-15 12:06:10|105.58|105.54|105.6|105.56|105.6|105.56|105.56|105.54|26208
1631707590000|2021-09-15 12:06:30|||||||||33978
1631707610000|2021-09-15 12:06:50|105.58|105.54|105.56|105.54|105.58|105.54|105.56|105.54|14450
1631707630000|2021-09-15 12:07:10|105.54|105.52|105.54|105.52|105.54|105.52|105.54|105.52|2023
1631707660000|2021-09-15 12:07:40|105.58|105.54|105.58|105.54|105.58|105.54|105.58|105.54|9731
1631707670000|2021-09-15 12:07:50|105.6|105.56|105.6|105.58|105.62|105.58|105.6|105.56|3296
1631707680000|2021-09-15 12:08:00|105.62|105.6|105.62|105.58|105.66|105.62|105.62|105.58|39521
1631707710000|2021-09-15 12:08:30|105.66|105.6|105.66|105.6|105.68|105.64|105.62|105.6|17806
1631707720000|2021-09-15 12:08:40|105.68|105.62|105.72|105.68|105.72|105.68|105.66|105.62|12162
1631707730000|2021-09-15 12:08:50|105.7|105.66|105.68|105.62|105.7|105.66|105.64|105.62|22720
1631707740000|2021-09-15 12:09:00|105.64||105.64||105.64||105.64||365
1631707750000|2021-09-15 12:09:10|105.68|105.64|105.78|105.74|105.78|105.74|105.68|105.64|2624
1631707770000|2021-09-15 12:09:30|105.76|105.76|105.72|105.68|105.76|105.76|105.72|105.68|18648
1631707780000|2021-09-15 12:09:40|105.74|105.7|105.76|105.72|105.76|105.72|105.74|105.7|23323
1631707800000|2021-09-15 12:10:00|105.78|105.74|105.82|105.78|105.82|105.78|105.78|105.74|18743
1631707820000|2021-09-15 12:10:20|105.8|105.76|105.82|105.78|105.82|105.78|105.78|105.76|8148
1631707830000|2021-09-15 12:10:30|105.84|105.8|105.86|105.82|105.86|105.82|105.84|105.8|5510
1631707850000|2021-09-15 12:10:50|105.82|105.8|105.8|105.74|105.82|105.8|105.78|105.74|19206
1631707860000|2021-09-15 12:11:00|105.78|105.72|105.76|105.72|105.78|105.72|105.76|105.72|4116
1631707870000|2021-09-15 12:11:10|105.74|105.7|105.72|105.66|105.74|105.7|105.72|105.66|8521
1631707890000|2021-09-15 12:11:30||105.64||105.66||105.66||105.64|4653
1631707920000|2021-09-15 12:12:00|||||||||9473
1631707930000|2021-09-15 12:12:10||105.64||105.64||105.64||105.64|25
1631707940000|2021-09-15 12:12:20||105.66||105.66||105.66||105.66|0
1631707960000|2021-09-15 12:12:40|105.7|105.64|105.68|105.66|105.7|105.66|105.68|105.64|10292
1631707970000|2021-09-15 12:12:50|105.66|105.64|105.64|105.62|105.66|105.64|105.64|105.62|3000
1631707980000|2021-09-15 12:13:00|105.62|105.6|105.66|105.62|105.68|105.62|105.62|105.6|4931
1631707990000|2021-09-15 12:13:10|105.7|105.64|105.7|105.64|105.72|105.64|105.68|105.64|3448
1631708000000|2021-09-15 12:13:20|105.68|105.62|105.68|105.62|105.68|105.62|105.68|105.62|10
1631708040000|2021-09-15 12:14:00|105.66|105.6|105.54|105.5|105.66|105.6|105.54|105.48|23082
1631708050000|2021-09-15 12:14:10|105.52|105.48|105.54|105.52|105.54|105.52|105.52|105.46|3537
1631708060000|2021-09-15 12:14:20|105.52|105.5|105.52|105.48|105.52|105.5|105.52|105.48|3185
1631708070000|2021-09-15 12:14:30|||||||||5000
1631708090000|2021-09-15 12:14:50|105.54|105.5|105.6|105.56|105.64|105.58|105.54|105.5|31606
1631708100000|2021-09-15 12:15:00|105.58|105.54|105.54|105.5|105.58|105.54|105.54|105.5|3131
1631708110000|2021-09-15 12:15:10|105.58|105.52|105.58|105.52|105.58|105.52|105.58|105.52|4747
1631708120000|2021-09-15 12:15:20||105.5||105.5||105.5||105.5|0
1631708150000|2021-09-15 12:15:50|105.56|105.48|105.5|105.44|105.56|105.48|105.5|105.44|5379
1631708160000|2021-09-15 12:16:00|105.48||105.46||105.5||105.46||1197
1631708180000|2021-09-15 12:16:20|105.48|105.46|105.48|105.44|105.48|105.46|105.48|105.44|8328
1631708210000|2021-09-15 12:16:50|105.46|105.42|105.42|105.4|105.46|105.42|105.42|105.4|7576
1631708220000|2021-09-15 12:17:00|105.4|105.38|105.4|105.38|105.4|105.38|105.4|105.38|2398
1631708230000|2021-09-15 12:17:10||105.36||105.36||105.36||105.36|6339
1631708240000|2021-09-15 12:17:20|105.38|105.34|105.36|105.34|105.38|105.34|105.36|105.34|4544
1631708260000|2021-09-15 12:17:40|105.4|105.36|105.36|105.34|105.4|105.36|105.36|105.34|9780
1631708270000|2021-09-15 12:17:50|105.34|105.32|105.34|105.32|105.34|105.32|105.34|105.32|12929
1631708280000|2021-09-15 12:18:00|105.32|105.3|105.34|105.32|105.36|105.34|105.32|105.3|15339
1631708290000|2021-09-15 12:18:10|105.36|105.34|105.36|105.34|105.4|105.34|105.36|105.34|23056
1631708300000|2021-09-15 12:18:20|105.34|105.32|105.32|105.28|105.34|105.32|105.3|105.28|10896
1631708310000|2021-09-15 12:18:30|105.3|105.26|105.3|105.26|105.3|105.28|105.28|105.26|5385
1631708330000|2021-09-15 12:18:50|105.32|105.28|105.3|105.26|105.34|105.3|105.3|105.26|10908
1631708340000|2021-09-15 12:19:00||105.28||105.28||105.28||105.28|0
1631708350000|2021-09-15 12:19:10|105.28|105.26|105.26|105.22|105.28|105.26|105.26|105.22|9037
1631708360000|2021-09-15 12:19:20|105.24|105.2|105.24|105.2|105.24|105.2|105.24|105.2|1000
1631708370000|2021-09-15 12:19:30|||||||||15121
1631708380000|2021-09-15 12:19:40|||||||||2250
1631708390000|2021-09-15 12:19:50|105.22|105.18|105.2|105.16|105.22|105.18|105.2|105.16|19713
1631708400000|2021-09-15 12:20:00|105.22|105.18|105.2|105.14|105.22|105.18|105.2|105.14|8538
1631708410000|2021-09-15 12:20:10|105.18|105.16|105.16|105.14|105.18|105.16|105.16|105.14|0
1631708430000|2021-09-15 12:20:30|105.18|105.16|105.18|105.16|105.2|105.16|105.18|105.14|15479
1631708440000|2021-09-15 12:20:40|105.2||105.18||105.2||105.18||2875
1631708470000|2021-09-15 12:21:10|||||||||23642
1631708480000|2021-09-15 12:21:20|105.2|105.18|105.22|105.18|105.24|105.2|105.18|105.16|50295
1631708510000|2021-09-15 12:21:50|105.2||105.2||105.2||105.2||150
1631708520000|2021-09-15 12:22:00|105.18|105.16|105.18|105.16|105.18|105.16|105.18|105.14|17944
1631708530000|2021-09-15 12:22:10||105.14||105.14||105.14||105.14|2438
1631708540000|2021-09-15 12:22:20|105.16|105.12|105.12|105.08|105.16|105.12|105.12|105.08|30707
1631708580000|2021-09-15 12:23:00|105.1|105.06|105.12|105.08|105.14|105.1|105.1|105.04|11450
1631708590000|2021-09-15 12:23:10|105.1|105.06|105.08|105.04|105.1|105.06|105.08|105.04|3279
1631708600000|2021-09-15 12:23:20|105.1|105.06|105.12|105.08|105.12|105.08|105.1|105.06|2682
1631708610000|2021-09-15 12:23:30|||||||||6670
1631708620000|2021-09-15 12:23:40|105.14|105.1|105.16|105.1|105.2|105.14|105.12|105.1|36415
1631708630000|2021-09-15 12:23:50|105.18|105.12|105.2|105.14|105.2|105.14|105.18|105.12|2565
1631708640000|2021-09-15 12:24:00|105.18||105.18||105.18||105.18||5898
1631708650000|2021-09-15 12:24:10|105.16|105.12|105.16|105.12|105.16|105.12|105.14|105.12|7044
1631708670000|2021-09-15 12:24:30|||||||||47
1631708680000|2021-09-15 12:24:40|105.14|105.1|105.04|105|105.14|105.1|105.04|105|15957
1631708690000|2021-09-15 12:24:50|105.02|104.98|105.06|105|105.12|105.06|105.02|104.98|276183
1631708700000|2021-09-15 12:25:00||105.02||105.02||105.02||105.02|0
1631708710000|2021-09-15 12:25:10|105.04|105|104.96|104.92|105.04|105.02|104.96|104.9|197184
1631708720000|2021-09-15 12:25:20|105|104.94|105|104.96|105|104.96|104.96|104.94|88948
1631708730000|2021-09-15 12:25:30|105.02|104.98|105.08|105.04|105.08|105.04|105.02|104.98|28808
1631708740000|2021-09-15 12:25:40|105.06|105.06|105.18|105.1|105.18|105.1|105.06|105.06|7180
1631708750000|2021-09-15 12:25:50|105.2|105.12|105.2|105.14|105.22|105.16|105.2|105.12|1
1631708760000|2021-09-15 12:26:00|105.18|105.12|105.14|105.1|105.18|105.12|105.14|105.1|4255
1631708800000|2021-09-15 12:26:40|||||||||2000
1631708810000|2021-09-15 12:26:50|105.12|105.08|105.14|105.1|105.14|105.1|105.1|105.06|24900
1631708820000|2021-09-15 12:27:00|105.16|105.12|105.18|105.12|105.2|105.16|105.16|105.12|20832
1631708840000|2021-09-15 12:27:20|||||||||9490
1631708860000|2021-09-15 12:27:40|||||||||5408
1631708910000|2021-09-15 12:28:30|105.16|105.1|105.1|105.06|105.16|105.1|105.1|105.06|7872
1631708920000|2021-09-15 12:28:40|105.12|105.08|105.18|105.14|105.18|105.14|105.12|105.08|16536
1631708940000|2021-09-15 12:29:00||105.12||105.12||105.12||105.12|6311
1631708960000|2021-09-15 12:29:20|105.16||105.16||105.16||105.16||0
1631708970000|2021-09-15 12:29:30|105.14|105.1|105.2|105.14|105.2|105.14|105.14|105.1|28498
1631708980000|2021-09-15 12:29:40|105.22|105.16|105.26|105.18|105.26|105.18|105.22|105.16|8567
1631709000000|2021-09-15 12:30:00|||||||||1789
1631709010000|2021-09-15 12:30:10|105.28|105.2|105.3|105.26|105.32|105.26|105.26|105.2|15644
1631709020000|2021-09-15 12:30:20|105.28|105.28|105.32|105.24|105.32|105.28|105.28|105.24|8908
1631709030000|2021-09-15 12:30:30||105.26||105.26||105.26||105.26|0
1631709040000|2021-09-15 12:30:40|105.34|105.3|105.4|105.34|105.4|105.36|105.32|105.3|25589
1631709050000|2021-09-15 12:30:50|105.38|105.32|105.3|105.26|105.38|105.32|105.3|105.24|28104
1631709060000|2021-09-15 12:31:00|105.32|105.28|105.38|105.3|105.38|105.3|105.32|105.28|33966
1631709070000|2021-09-15 12:31:10|105.36|105.32|105.36|105.32|105.36|105.34|105.36|105.32|3787
1631709080000|2021-09-15 12:31:20|105.34|105.3|105.32|105.26|105.34|105.3|105.32|105.24|36277
1631709090000|2021-09-15 12:31:30|||||||||9512
1631709100000|2021-09-15 12:31:40|||||||||1000
1631709110000|2021-09-15 12:31:50|105.3||105.3||105.3||105.3||40
1631709120000|2021-09-15 12:32:00|105.32|105.28|105.36|105.32|105.4|105.34|105.32|105.28|34314
1631709130000|2021-09-15 12:32:10|105.38|105.3|105.34|105.3|105.4|105.34|105.32|105.3|13299
1631709140000|2021-09-15 12:32:20|105.32|105.28|105.32|105.26|105.34|105.28|105.32|105.26|0
1631709150000|2021-09-15 12:32:30|105.3|105.24|105.28|105.22|105.3|105.24|105.28|105.22|16396
1631709160000|2021-09-15 12:32:40|105.26|105.24|105.3|105.24|105.3|105.26|105.26|105.24|9583
1631709180000|2021-09-15 12:33:00|105.28|105.2|105.32|105.28|105.32|105.28|105.26|105.2|24845
1631709190000|2021-09-15 12:33:10|105.34|105.3|105.38|105.34|105.38|105.34|105.34|105.3|17195
1631709200000|2021-09-15 12:33:20|105.36|105.32|105.36|105.32|105.36|105.32|105.36|105.32|7644
1631709210000|2021-09-15 12:33:30|105.34|105.28|105.3|105.24|105.34|105.28|105.28|105.24|10774
1631709220000|2021-09-15 12:33:40|105.32|105.26|105.3|105.24|105.34|105.28|105.3|105.24|6641
1631709240000|2021-09-15 12:34:00|105.32|105.26|105.32|105.28|105.34|105.3|105.32|105.26|3522
1631709270000|2021-09-15 12:34:30||105.3||105.28||105.3||105.28|13512
1631709290000|2021-09-15 12:34:50|105.36|105.3|105.34|105.32|105.36|105.32|105.32|105.3|10947
1631709310000|2021-09-15 12:35:10|105.36|105.34|105.44|105.4|105.44|105.42|105.36|105.34|12708
1631709320000|2021-09-15 12:35:20||105.42||105.4||105.42||105.4|0
1631709340000|2021-09-15 12:35:40|105.46|105.42|105.44|105.42|105.48|105.44|105.44|105.42|2870
1631709350000|2021-09-15 12:35:50|105.46|105.44|105.4|105.36|105.48|105.44|105.4|105.36|19058
1631709370000|2021-09-15 12:36:10|105.42|105.38|105.48|105.44|105.48|105.44|105.42|105.38|14452
1631709380000|2021-09-15 12:36:20|||||||||862
1631709390000|2021-09-15 12:36:30|||||||||948
1631709410000|2021-09-15 12:36:50|105.5|105.46|105.5|105.44|105.52|105.48|105.5|105.44|7580
1631709420000|2021-09-15 12:37:00|||||||||87
1631709430000|2021-09-15 12:37:10|105.52|105.46|105.48|105.44|105.52|105.48|105.48|105.44|17812
1631709440000|2021-09-15 12:37:20|105.46|105.42|105.44|105.42|105.46|105.42|105.44|105.42|9393
1631709450000|2021-09-15 12:37:30|105.46||105.44||105.48||105.44||7858
1631709460000|2021-09-15 12:37:40|105.42|105.4|105.42|105.38|105.46|105.4|105.4|105.38|16247
1631709470000|2021-09-15 12:37:50|105.4|105.36|105.36|105.32|105.4|105.36|105.36|105.32|10557
1631709480000|2021-09-15 12:38:00|105.38|105.34|105.38|105.34|105.38|105.34|105.38|105.34|10000
1631709500000|2021-09-15 12:38:20|||||||||4152
1631709510000|2021-09-15 12:38:30|105.36|105.32|105.36|105.32|105.38|105.34|105.34|105.32|12947
1631709520000|2021-09-15 12:38:40|105.38|105.34|105.36|105.32|105.38|105.34|105.36|105.32|14481
1631709530000|2021-09-15 12:38:50|105.38|105.34|105.38|105.34|105.42|105.38|105.38|105.34|19899
1631709540000|2021-09-15 12:39:00|105.42|105.36|105.42|105.4|105.42|105.4|105.4|105.34|10956
1631709550000|2021-09-15 12:39:10|105.4|105.38|105.4|105.38|105.4|105.38|105.4|105.34|7895
1631709570000|2021-09-15 12:39:30|105.42|105.4|105.42|105.4|105.44|105.4|105.4|105.38|24675
1631709580000|2021-09-15 12:39:40|105.4|105.38|105.4|105.38|105.44|105.38|105.4|105.36|7763
1631709600000|2021-09-15 12:40:00|105.42|105.4|105.44|105.42|105.46|105.42|105.42|105.4|16038
1631709610000|2021-09-15 12:40:10|105.42|105.4|105.42|105.38|105.42|105.4|105.42|105.38|0
1631709620000|2021-09-15 12:40:20|105.4|105.36|105.38|105.36|105.4|105.36|105.38|105.36|4292
1631709630000|2021-09-15 12:40:30|||||||||2011
1631709640000|2021-09-15 12:40:40|105.36|105.34|105.34|105.32|105.36|105.34|105.34|105.32|5806
1631709650000|2021-09-15 12:40:50|105.36|105.34|105.38|105.34|105.38|105.34|105.36|105.32|4293
1631709660000|2021-09-15 12:41:00|||||||||1557
1631709680000|2021-09-15 12:41:20|105.4|105.36|105.48|105.42|105.48|105.42|105.38|105.34|29577
1631709690000|2021-09-15 12:41:30|105.46|105.4|105.44|105.4|105.46|105.4|105.44|105.4|728
1631709710000|2021-09-15 12:41:50|105.42|105.38|105.4|105.36|105.42|105.38|105.4|105.34|3684
1631709720000|2021-09-15 12:42:00|105.38|105.34|105.38|105.34|105.38|105.34|105.38|105.34|0
1631709740000|2021-09-15 12:42:20|105.36||105.36||105.38||105.36||4925
1631709750000|2021-09-15 12:42:30|105.38|105.36|105.42|105.36|105.42|105.36|105.38|105.36|8036
1631709760000|2021-09-15 12:42:40||105.38||105.36||105.38||105.36|0
1631709770000|2021-09-15 12:42:50|||||||||9431
1631709790000|2021-09-15 12:43:10|||||||||6000
1631709800000|2021-09-15 12:43:20|105.44|105.38|105.46|105.44|105.52|105.46|105.42|105.38|35685
1631709810000|2021-09-15 12:43:30|105.48||105.5||105.5||105.46||13539
1631709820000|2021-09-15 12:43:40|105.52|105.46|105.52|105.48|105.52|105.48|105.5|105.46|6758
1631709830000|2021-09-15 12:43:50||105.5||105.5||105.5||105.5|210
1631709840000|2021-09-15 12:44:00|||||||||150
1631709850000|2021-09-15 12:44:10|||||||||600
1631709860000|2021-09-15 12:44:20|105.5|105.48|105.5|105.48|105.5|105.48|105.5|105.46|9434
1631709870000|2021-09-15 12:44:30|||||||||300
1631709880000|2021-09-15 12:44:40|105.52|105.5|105.54|105.5|105.56|105.5|105.52|105.5|17928
1631709890000|2021-09-15 12:44:50|||||||||3762
1631709900000|2021-09-15 12:45:00|105.52|105.48|105.5|105.46|105.52|105.48|105.48|105.46|32503
1631709910000|2021-09-15 12:45:10|105.48||105.48||105.48||105.48||3034
1631709940000|2021-09-15 12:45:40|||||||||122
1631709950000|2021-09-15 12:45:50|||||||||4740
1631709970000|2021-09-15 12:46:10|105.46|105.44|105.44|105.42|105.48|105.44|105.44|105.42|37377
1631709980000|2021-09-15 12:46:20|105.46|105.44|105.48|105.44|105.48|105.44|105.46|105.44|9738
1631710000000|2021-09-15 12:46:40||105.46||105.46||105.46||105.46|7551
1631710010000|2021-09-15 12:46:50|105.46|105.44|105.48|105.44|105.48|105.46|105.46|105.44|5972
1631710020000|2021-09-15 12:47:00|105.5|105.46|105.48|105.46|105.5|105.48|105.48|105.46|9830
1631710030000|2021-09-15 12:47:10|105.5|105.48|105.5|105.46|105.5|105.48|105.48|105.46|9374
1631710040000|2021-09-15 12:47:20||105.48||105.46||105.48||105.46|2731
1631710070000|2021-09-15 12:47:50|105.48|105.44|105.46|105.44|105.48|105.44|105.46|105.44|10151
1631710080000|2021-09-15 12:48:00|105.48|105.46|105.5|105.46|105.5|105.46|105.48|105.44|16152
1631710090000|2021-09-15 12:48:10|105.52|105.48|105.52|105.46|105.54|105.5|105.52|105.46|18162
1631710100000|2021-09-15 12:48:20||105.48||105.48||105.48||105.48|0
1631710110000|2021-09-15 12:48:30|105.54|105.5|105.52|105.48|105.54|105.5|105.52|105.48|5
1631710120000|2021-09-15 12:48:40|105.5||105.5||105.5||105.5||0
1631710140000|2021-09-15 12:49:00|105.52||105.5||105.52||105.5||13574
1631710150000|2021-09-15 12:49:10|105.52|105.5|105.52|105.48|105.52|105.5|105.52|105.48|3367
1631710160000|2021-09-15 12:49:20||105.5||105.48||105.5||105.48|800
1631710190000|2021-09-15 12:49:50|||||||||5765
1631710200000|2021-09-15 12:50:00|105.5|105.46|105.44|105.42|105.5|105.46|105.44|105.38|46965
1631710210000|2021-09-15 12:50:10|105.46||105.46||105.46||105.46||1
1631710230000|2021-09-15 12:50:30|105.44|105.4|105.44|105.42|105.44|105.42|105.42|105.4|2904
1631710260000|2021-09-15 12:51:00|105.42|105.4|105.3|105.26|105.42|105.4|105.3|105.26|23637
1631710270000|2021-09-15 12:51:10|105.32|105.28|105.32|105.28|105.36|105.32|105.32|105.26|14040
1631710290000|2021-09-15 12:51:30|105.3|105.26|105.3|105.26|105.3|105.26|105.3|105.26|1894
1631710300000|2021-09-15 12:51:40|105.32|105.28|105.32|105.28|105.32|105.28|105.3|105.28|7025
1631710310000|2021-09-15 12:51:50|105.34|105.3|105.36|105.3|105.38|105.34|105.34|105.3|17936
1631710320000|2021-09-15 12:52:00|105.4|105.32|105.4|105.34|105.4|105.36|105.4|105.32|10107
1631710330000|2021-09-15 12:52:10|105.38|105.32|105.36|105.32|105.38|105.34|105.34|105.32|964
1631710340000|2021-09-15 12:52:20|||||||||280
1631710390000|2021-09-15 12:53:10|105.38|105.34|105.38|105.34|105.38|105.34|105.38|105.34|9159
1631710400000|2021-09-15 12:53:20|||||||||95
1631710410000|2021-09-15 12:53:30|105.4|105.36|105.44|105.4|105.48|105.42|105.4|105.36|14086
1631710430000|2021-09-15 12:53:50|105.42||105.42||105.42||105.42||5112
1631710440000|2021-09-15 12:54:00|105.44||105.44||105.44||105.44||0
1631710460000|2021-09-15 12:54:20|105.42|105.38|105.4|105.36|105.42|105.38|105.38|105.34|4231
1631710480000|2021-09-15 12:54:40|105.38|105.34|105.34|105.32|105.38|105.34|105.34|105.32|156840
1631710500000|2021-09-15 12:55:00|105.36|105.34|105.4|105.32|105.4|105.34|105.36|105.32|7599
1631710510000|2021-09-15 12:55:10|105.38||105.36||105.38||105.36||0
1631710520000|2021-09-15 12:55:20|||||||||2425
1631710530000|2021-09-15 12:55:30|105.34|105.3|105.32|105.26|105.34|105.3|105.3|105.26|7603
1631710550000|2021-09-15 12:55:50||105.28||105.28||105.28||105.28|0
1631710560000|2021-09-15 12:56:00|105.34|105.3|105.36|105.28|105.36|105.3|105.34|105.28|4161
1631710570000|2021-09-15 12:56:10||105.3||105.3||105.3||105.28|0
1631710600000|2021-09-15 12:56:40|105.34||105.32||105.34||105.32||1349
1631710610000|2021-09-15 12:56:50||105.28||105.28||105.28||105.28|243
1631710630000|2021-09-15 12:57:10|||||||||10396
1631710660000|2021-09-15 12:57:40|105.36|105.3|105.36|105.3|105.36|105.3|105.34|105.3|6466
1631710670000|2021-09-15 12:57:50|105.38|105.32|105.36|105.3|105.38|105.34|105.34|105.3|3147
1631710680000|2021-09-15 12:58:00|105.34|105.32|105.36|105.3|105.38|105.34|105.34|105.3|3690
1631710690000|2021-09-15 12:58:10|105.38|105.36|105.36|105.3|105.38|105.36|105.36|105.3|13500
1631710700000|2021-09-15 12:58:20|105.38|105.32|105.38|105.32|105.38|105.32|105.38|105.32|15
1631710710000|2021-09-15 12:58:30|105.36|105.34|105.4|105.32|105.4|105.34|105.36|105.32|0
1631710720000|2021-09-15 12:58:40|105.38||105.38||105.38||105.38||0
1631710730000|2021-09-15 12:58:50|105.4|105.34|105.4|105.36|105.4|105.36|105.4|105.34|3578
1631710740000|2021-09-15 12:59:00|||||||||1938
1631710750000|2021-09-15 12:59:10|105.42||105.4||105.42||105.4||16737
1631710770000|2021-09-15 12:59:30|105.38|105.34|105.38|105.34|105.38|105.34|105.36|105.34|367877
1631710800000|2021-09-15 13:00:00|105.36|105.32|105.38|105.36|105.42|105.36|105.36|105.32|8592
1631710810000|2021-09-15 13:00:10|105.4|105.34|105.4|105.36|105.4|105.36|105.38|105.34|8036
1631710830000|2021-09-15 13:00:30|||||||||9436
1631710840000|2021-09-15 13:00:40|105.42|105.38|105.4|105.36|105.42|105.4|105.4|105.36|6068
1631710860000|2021-09-15 13:01:00|105.38|105.34|105.38|105.32|105.38|105.34|105.34|105.32|6928
1631710870000|2021-09-15 13:01:10||105.34||105.34||105.34||105.34|2204
1631710880000|2021-09-15 13:01:20|105.4|105.36|105.4|105.34|105.4|105.36|105.38|105.34|7502
1631710890000|2021-09-15 13:01:30|105.38|105.36|105.42|105.38|105.42|105.38|105.38|105.36|4767
1631710900000|2021-09-15 13:01:40|105.4|105.36|105.38|105.34|105.4|105.36|105.36|105.34|13055
1631710910000|2021-09-15 13:01:50|105.36|105.32|105.34|105.32|105.36|105.32|105.34|105.32|4464
1631710930000|2021-09-15 13:02:10|105.36|105.34|105.38|105.34|105.38|105.34|105.34|105.32|9653
1631710940000|2021-09-15 13:02:20|||||||||165
1631710970000|2021-09-15 13:02:50|105.36|105.32|105.32|105.28|105.36|105.32|105.32|105.26|5582
1631710980000|2021-09-15 13:03:00|105.3|105.26|105.24|105.2|105.3|105.26|105.24|105.2|11828
1631710990000|2021-09-15 13:03:10|105.26|105.22|105.3|105.26|105.3|105.26|105.26|105.22|17723
1631711000000|2021-09-15 13:03:20|105.28|105.24|105.28|105.24|105.28|105.24|105.26|105.22|9262
1631711010000|2021-09-15 13:03:30|105.26|105.22|105.24|105.2|105.26|105.22|105.22|105.2|13243
1631711020000|2021-09-15 13:03:40|105.26||105.24||105.26||105.24||110
1631711040000|2021-09-15 13:04:00|105.22|105.18|105.22|105.16|105.22|105.18|105.18|105.16|36973
1631711050000|2021-09-15 13:04:10|105.2|105.18|105.2|105.16|105.2|105.18|105.2|105.16|0
1631711060000|2021-09-15 13:04:20|||||||||1886
1631711100000|2021-09-15 13:05:00|105.22|105.18|105.2|105.16|105.22|105.2|105.2|105.16|25649
1631711110000|2021-09-15 13:05:10|105.22|105.18|105.26|105.22|105.26|105.22|105.2|105.18|22617
1631711120000|2021-09-15 13:05:20|105.28|105.24|105.3|105.24|105.32|105.28|105.28|105.24|8550
1631711130000|2021-09-15 13:05:30|||||||||10
1631711150000|2021-09-15 13:05:50|||||||||9506
1631711220000|2021-09-15 13:07:00|||||||||366
1631711240000|2021-09-15 13:07:20|105.28|105.22|105.2|105.16|105.28|105.22|105.18|105.16|19007
1631711250000|2021-09-15 13:07:30|105.22|105.18|105.2|105.16|105.24|105.2|105.2|105.16|14277
1631711270000|2021-09-15 13:07:50|||||||||1600
1631711280000|2021-09-15 13:08:00|105.18|105.14|105.16|105.1|105.18|105.14|105.12|105.08|6288
1631711300000|2021-09-15 13:08:20|105.18||105.18||105.18||105.18||60
1631711320000|2021-09-15 13:08:40|105.16||105.16||105.16||105.16||2
1631711330000|2021-09-15 13:08:50||105.12||105.12||105.12||105.12|0
1631711340000|2021-09-15 13:09:00|105.14|105.1|105.16|105.12|105.16|105.12|105.14|105.1|10042
1631711350000|2021-09-15 13:09:10|105.18|105.14|105.18|105.14|105.18|105.14|105.16|105.12|5550
1631711360000|2021-09-15 13:09:20|105.16|105.12|105.16|105.12|105.16|105.14|105.16|105.12|0
1631711390000|2021-09-15 13:09:50|105.14|105.1|105.12|105.08|105.14|105.1|105.1|105.08|26949
1631711400000|2021-09-15 13:10:00|105.1|105.06|105.06|105|105.1|105.06|105.06|105|7733
1631711410000|2021-09-15 13:10:10|||||||||378
1631711420000|2021-09-15 13:10:20|105.08|105.02|105.1|105.06|105.1|105.06|105.08|105.02|9697
1631711440000|2021-09-15 13:10:40|105.12|105.08|105.26|105.2|105.26|105.2|105.1|105.08|33837
1631711450000|2021-09-15 13:10:50|105.28|105.22|105.3|105.26|105.32|105.3|105.28|105.22|26676
1631711460000|2021-09-15 13:11:00|105.32|105.28|105.36|105.32|105.36|105.34|105.3|105.28|14457
1631711470000|2021-09-15 13:11:10|105.38||105.38||105.38||105.38||3
1631711490000|2021-09-15 13:11:30|105.36|105.34|105.46|105.4|105.46|105.4|105.34|105.34|45194
1631711500000|2021-09-15 13:11:40||105.42||105.4||105.42||105.4|1843
1631711510000|2021-09-15 13:11:50|105.48||105.46||105.48||105.46||0
1631711520000|2021-09-15 13:12:00|105.44|105.38|105.46|105.38|105.46|105.38|105.4|105.36|19297
1631711530000|2021-09-15 13:12:10|105.44|105.36|105.42|105.38|105.44|105.38|105.42|105.36|0
1631711540000|2021-09-15 13:12:20||105.36||105.36||105.36||105.36|10371
1631711550000|2021-09-15 13:12:30|105.44|105.38|105.42|105.38|105.44|105.4|105.42|105.38|8185
1631711560000|2021-09-15 13:12:40|105.4|105.36|105.4|105.34|105.44|105.38|105.38|105.34|14272
1631711600000|2021-09-15 13:13:20||105.36||105.34||105.36||105.34|5695
1631711630000|2021-09-15 13:13:50|105.38||105.38||105.38||105.38||0
1631711640000|2021-09-15 13:14:00|105.4|105.36|105.4|105.36|105.4|105.36|105.38|105.36|2260
1631711650000|2021-09-15 13:14:10|105.42||105.42||105.42||105.42||3373
1631711680000|2021-09-15 13:14:40|||||||||2500
1631711710000|2021-09-15 13:15:10|105.4||105.4||105.4||105.4||0
1631711730000|2021-09-15 13:15:30||105.34||105.38||105.38||105.34|1572
1631711740000|2021-09-15 13:15:40|105.38|105.36|105.34|105.28|105.38|105.36|105.34|105.28|17404
1631711750000|2021-09-15 13:15:50|105.32||105.34||105.34||105.32||0
1631711770000|2021-09-15 13:16:10|105.36|105.3|105.4|105.36|105.42|105.36|105.36|105.3|25016
1631711810000|2021-09-15 13:16:50||105.34||105.34||105.34||105.34|3870
1631711820000|2021-09-15 13:17:00||105.36||105.36||105.36||105.36|0
1631711830000|2021-09-15 13:17:10|105.44|105.38|105.42|105.38|105.44|105.4|105.4|105.38|20207
1631711860000|2021-09-15 13:17:40|105.46|105.4|105.5|105.44|105.5|105.44|105.46|105.4|7243
1631711870000|2021-09-15 13:17:50|105.48||105.48||105.5||105.48||0
1631711880000|2021-09-15 13:18:00|105.5||105.48||105.5||105.48||1200
1631711900000|2021-09-15 13:18:20|105.5|105.46|105.5|105.46|105.52|105.48|105.5|105.46|4351
1631711910000|2021-09-15 13:18:30|105.52|105.48|105.58|105.52|105.6|105.52|105.52|105.48|5800
1631711920000|2021-09-15 13:18:40||105.54||105.54||105.54||105.54|14148
1631711930000|2021-09-15 13:18:50|105.56|105.52|105.58|105.52|105.6|105.52|105.52|105.5|14781
1631711950000|2021-09-15 13:19:10|105.56||105.56||105.56||105.56||0
1631711970000|2021-09-15 13:19:30|105.54|105.5|105.5|105.44|105.54|105.5|105.5|105.44|12788
1631711980000|2021-09-15 13:19:40|105.48|105.42|105.48|105.46|105.48|105.46|105.48|105.42|0
1631711990000|2021-09-15 13:19:50|||||||||17796
1631712000000|2021-09-15 13:20:00|105.52|105.48|105.46|105.42|105.54|105.5|105.46|105.4|21054
1631712010000|2021-09-15 13:20:10|105.48|105.44|105.48|105.44|105.48|105.46|105.48|105.44|2581
1631712020000|2021-09-15 13:20:20|105.5|105.46|105.48|105.44|105.5|105.48|105.48|105.44|6386
1631712030000|2021-09-15 13:20:30|105.46|105.42|105.48|105.44|105.5|105.44|105.46|105.4|3254
1631712040000|2021-09-15 13:20:40|||||||||5000
1631712060000|2021-09-15 13:21:00|105.46|105.4|105.44|105.4|105.46|105.4|105.44|105.4|20140
1631712090000|2021-09-15 13:21:30|105.42|105.38|105.48|105.42|105.48|105.42|105.42|105.38|16799
1631712120000|2021-09-15 13:22:00|105.5|105.44|105.52|105.46|105.52|105.46|105.48|105.44|11493
1631712130000|2021-09-15 13:22:10|105.5|105.48|105.54|105.48|105.54|105.5|105.5|105.48|6867
1631712140000|2021-09-15 13:22:20||105.5||105.5||105.5||105.5|38
1631712150000|2021-09-15 13:22:30|105.56|105.52|105.62|105.6|105.64|105.6|105.56|105.52|18977
1631712160000|2021-09-15 13:22:40|105.64|105.62|105.64|105.6|105.64|105.62|105.64|105.6|33915
1631712170000|2021-09-15 13:22:50|105.66|105.62|105.66|105.6|105.72|105.68|105.66|105.6|25874
1631712190000|2021-09-15 13:23:10|105.68|105.62|105.72|105.68|105.72|105.68|105.68|105.62|8798
1631712200000|2021-09-15 13:23:20|105.7|105.66|105.76|105.7|105.76|105.7|105.66|105.62|22278
1631712210000|2021-09-15 13:23:30|105.78|105.72|105.78|105.74|105.78|105.74|105.76|105.72|8461
1631712220000|2021-09-15 13:23:40|105.76|105.72|105.78|105.72|105.78|105.72|105.72|105.7|17385
1631712240000|2021-09-15 13:24:00|105.76|105.7|105.72|105.7|105.78|105.7|105.72|105.7|16257
1631712250000|2021-09-15 13:24:10|105.76|105.72|105.76|105.72|105.76|105.72|105.72|105.72|6888
1631712260000|2021-09-15 13:24:20|105.74|105.7|105.72|105.68|105.74|105.7|105.72|105.68|15278
1631712270000|2021-09-15 13:24:30|||||||||14330
1631712310000|2021-09-15 13:25:10|105.74|105.7|105.72|105.68|105.78|105.74|105.72|105.68|22215
1631712350000|2021-09-15 13:25:50|105.7|105.66|105.72|105.66|105.72|105.68|105.68|105.64|23079
1631712360000|2021-09-15 13:26:00|105.76|105.68|105.72|105.66|105.76|105.7|105.7|105.66|7375
1631712370000|2021-09-15 13:26:10|105.7||105.7||105.7||105.7||130
1631712380000|2021-09-15 13:26:20|105.72|105.68|105.7|105.68|105.72|105.7|105.7|105.68|5447
1631712390000|2021-09-15 13:26:30|105.72|105.7|105.78|105.74|105.78|105.74|105.72|105.68|18963
1631712400000|2021-09-15 13:26:40|||||||||124
1631712410000|2021-09-15 13:26:50|105.76|105.72|105.7|105.66|105.76|105.72|105.7|105.66|33293
1631712420000|2021-09-15 13:27:00|105.68|105.64|105.64|105.6|105.68|105.64|105.64|105.56|7568
1631712430000|2021-09-15 13:27:10|105.66|105.62|105.66|105.62|105.66|105.62|105.66|105.6|5544
1631712440000|2021-09-15 13:27:20|105.64|105.6|105.62|105.58|105.64|105.6|105.62|105.56|1843
1631712450000|2021-09-15 13:27:30|105.6|105.56|105.58|105.54|105.6|105.56|105.56|105.54|5668
1631712460000|2021-09-15 13:27:40|105.56|105.52|105.52|105.48|105.56|105.52|105.52|105.48|8589
1631712470000|2021-09-15 13:27:50|105.54|105.5|105.5|105.46|105.54|105.5|105.5|105.46|3649
1631712480000|2021-09-15 13:28:00|105.52|105.48|105.54|105.5|105.56|105.54|105.52|105.48|16722
1631712490000|2021-09-15 13:28:10|105.52|105.48|105.54|105.48|105.54|105.48|105.5|105.46|1072
1631712500000|2021-09-15 13:28:20|105.52|105.46|105.52|105.5|105.52|105.5|105.52|105.46|8
1631712510000|2021-09-15 13:28:30|105.54|105.52|105.56|105.52|105.56|105.54|105.54|105.52|8532
1631712520000|2021-09-15 13:28:40|105.54|105.5|105.52|105.5|105.54|105.5|105.52|105.5|1384
1631712530000|2021-09-15 13:28:50|105.5|105.48|105.5|105.48|105.52|105.48|105.5|105.48|126
1631712540000|2021-09-15 13:29:00|105.54|105.5|105.54|105.5|105.54|105.5|105.5|105.5|11393
1631712550000|2021-09-15 13:29:10|105.52|105.48|105.52|105.48|105.52|105.48|105.52|105.48|3581
1631712570000|2021-09-15 13:29:30|||||||||328
1631712580000|2021-09-15 13:29:40|105.5|105.46|105.54|105.5|105.56|105.52|105.48|105.46|19713
1631712590000|2021-09-15 13:29:50|105.52|105.48|105.44|105.4|105.52|105.48|105.44|105.4|18571
1631712600000|2021-09-15 13:30:00|105.46|105.42|105.76|105.68|105.78|105.7|105.46|105.42|49566
1631712610000|2021-09-15 13:30:10|105.74|105.7|105.74|105.72|105.74|105.72|105.72|105.68|9497
1631712620000|2021-09-15 13:30:20|105.72|105.7|105.72|105.68|105.78|105.74|105.7|105.68|40512
1631712630000|2021-09-15 13:30:30|105.7|105.66|105.7|105.68|105.7|105.68|105.7|105.66|14444
1631712640000|2021-09-15 13:30:40|105.72|105.7|105.72|105.7|105.72|105.7|105.72|105.7|7575
1631712650000|2021-09-15 13:30:50|105.7|105.68|105.68|105.64|105.72|105.7|105.66|105.64|20356
1631712660000|2021-09-15 13:31:00|105.7|105.66|105.72|105.66|105.72|105.7|105.68|105.64|28991
1631712670000|2021-09-15 13:31:10|105.7|105.68|105.68|105.64|105.72|105.7|105.64|105.62|26793
1631712680000|2021-09-15 13:31:20|105.66|105.62|105.66|105.62|105.66|105.62|105.64|105.62|4400
1631712690000|2021-09-15 13:31:30|105.64|105.6|105.58|105.54|105.64|105.6|105.56|105.5|16293
1631712700000|2021-09-15 13:31:40|105.56|105.52|105.6|105.58|105.6|105.58|105.56|105.52|21266
1631712710000|2021-09-15 13:31:50|105.58|105.56|105.58|105.54|105.6|105.56|105.58|105.54|487
1631712720000|2021-09-15 13:32:00|105.56|105.52|105.44|105.4|105.56|105.52|105.42|105.4|24672
1631712730000|2021-09-15 13:32:10|105.42|105.38|105.44|105.42|105.44|105.42|105.42|105.38|7938
1631712740000|2021-09-15 13:32:20|105.46|105.44|105.48|105.44|105.5|105.46|105.46|105.44|20712
1631712760000|2021-09-15 13:32:40|105.5|105.46|105.46|105.42|105.5|105.46|105.44|105.4|19274
1631712770000|2021-09-15 13:32:50|105.44|105.44|105.38|105.34|105.44|105.44|105.36|105.34|14484
1631712780000|2021-09-15 13:33:00|105.42|105.36|105.4|105.36|105.46|105.4|105.4|105.34|15217
1631712790000|2021-09-15 13:33:10|105.38||105.38||105.4||105.38||50
1631712800000|2021-09-15 13:33:20|105.36|105.34|105.38|105.36|105.4|105.38|105.34|105.3|18956
1631712810000|2021-09-15 13:33:30|105.4|105.32|105.36|105.3|105.4|105.34|105.36|105.3|9126
1631712820000|2021-09-15 13:33:40|105.34|105.32|105.26|105.22|105.34|105.32|105.26|105.2|16664
1631712830000|2021-09-15 13:33:50|105.24|105.2|105.22|105.18|105.26|105.22|105.22|105.18|1799
1631712840000|2021-09-15 13:34:00|105.2|105.2|105.24|105.2|105.24|105.22|105.2|105.2|4832
1631712850000|2021-09-15 13:34:10|105.26|105.22|105.28|105.26|105.28|105.26|105.24|105.18|25893
1631712860000|2021-09-15 13:34:20|105.26|105.24|105.28|105.26|105.3|105.26|105.26|105.22|10046
1631712870000|2021-09-15 13:34:30|105.26|105.24|105.22|105.18|105.28|105.24|105.22|105.18|15517
1631712880000|2021-09-15 13:34:40|105.2|105.16|105.18|105.12|105.22|105.16|105.14|105.1|34804
1631712900000|2021-09-15 13:35:00|105.22|105.14|105.2|105.14|105.22|105.18|105.2|105.14|7844
1631712910000|2021-09-15 13:35:10|105.18|105.12|105.16|105.1|105.18|105.12|105.16|105.1|1890
1631712920000|2021-09-15 13:35:20|105.18|105.12|105.16|105.12|105.18|105.12|105.16|105.1|15491
1631712930000|2021-09-15 13:35:30|105.18|105.14|105.14|105.08|105.2|105.16|105.1|105.06|20897
1631712940000|2021-09-15 13:35:40||105.06||105.1||105.1||105.06|2000
1631712950000|2021-09-15 13:35:50|105.12|105.08|105.2|105.16|105.2|105.16|105.12|105.06|39183
1631712960000|2021-09-15 13:36:00|105.18|105.14|105.24|105.2|105.24|105.2|105.14|105.08|24367
1631712970000|2021-09-15 13:36:10|105.26|105.22|105.24|105.16|105.26|105.22|105.22|105.16|9174
1631712980000|2021-09-15 13:36:20|||||||||835
1631712990000|2021-09-15 13:36:30||105.18||105.18||105.18||105.18|8796
1631713000000|2021-09-15 13:36:40|105.26|105.2|105.24|105.2|105.28|105.24|105.24|105.2|11820
1631713010000|2021-09-15 13:36:50|105.26|105.24|105.28|105.24|105.32|105.26|105.26|105.22|67048
1631713020000|2021-09-15 13:37:00|105.3|105.26|105.3|105.28|105.3|105.28|105.28|105.26|3715
1631713030000|2021-09-15 13:37:10|105.32|105.3|105.34|105.3|105.34|105.3|105.32|105.26|31766
1631713040000|2021-09-15 13:37:20|||||||||9984
1631713050000|2021-09-15 13:37:30|105.32|105.32|105.36|105.34|105.36|105.34|105.32|105.3|11158
1631713060000|2021-09-15 13:37:40|105.34|105.32|105.36|105.3|105.36|105.32|105.3|105.28|16165
1631713070000|2021-09-15 13:37:50|105.38|105.32|105.42|105.34|105.44|105.38|105.38|105.32|31334
1631713080000|2021-09-15 13:38:00|105.4|105.36|105.48|105.42|105.48|105.42|105.38|105.34|13057
1631713090000|2021-09-15 13:38:10|105.5||105.48||105.5||105.48||0
1631713110000|2021-09-15 13:38:30||105.44||105.44||105.44||105.42|84
1631713120000|2021-09-15 13:38:40|105.5|105.42|105.46|105.42|105.5|105.44|105.44|105.4|20470
1631713130000|2021-09-15 13:38:50|105.44|105.4|105.42|105.38|105.46|105.42|105.42|105.38|19902
1631713140000|2021-09-15 13:39:00||105.4||105.38||105.4||105.38|0
1631713150000|2021-09-15 13:39:10|105.4|105.4|105.38|105.34|105.42|105.4|105.38|105.34|23011
1631713160000|2021-09-15 13:39:20|105.4|105.36|105.42|105.36|105.42|105.4|105.4|105.34|54975
1631713170000|2021-09-15 13:39:30|105.4|105.42|105.38|105.34|105.44|105.42|105.38|105.34|53182
1631713180000|2021-09-15 13:39:40|105.36|105.3|105.32|105.28|105.36|105.32|105.32|105.28|7381
1631713190000|2021-09-15 13:39:50|105.34|105.3|105.32|105.28|105.34|105.3|105.32|105.28|100
1631713200000|2021-09-15 13:40:00|105.3|105.26|105.28|105.22|105.32|105.26|105.28|105.22|16911
1631713210000|2021-09-15 13:40:10|105.26|105.2|105.24|105.18|105.26|105.22|105.2|105.18|1641
1631713220000|2021-09-15 13:40:20|105.22|105.16|105.2|105.14|105.22|105.16|105.18|105.12|3088
1631713230000|2021-09-15 13:40:30|105.22|105.16|105.26|105.22|105.26|105.22|105.22|105.16|28561
1631713240000|2021-09-15 13:40:40|105.24|105.2|105.22|105.2|105.24|105.2|105.22|105.18|33617
1631713250000|2021-09-15 13:40:50|105.24|105.22|105.26|105.24|105.32|105.26|105.24|105.22|19088
1631713260000|2021-09-15 13:41:00|105.24|105.22|105.2|105.16|105.24|105.22|105.2|105.14|13210
1631713270000|2021-09-15 13:41:10|105.22|105.18|105.26|105.2|105.26|105.22|105.22|105.18|18841
1631713280000|2021-09-15 13:41:20|105.24|105.18|105.24|105.18|105.24|105.18|105.24|105.18|0
1631713290000|2021-09-15 13:41:30|105.26|105.2|105.24|105.2|105.26|105.22|105.24|105.2|7091
1631713300000|2021-09-15 13:41:40|105.26|105.22|105.24|105.2|105.26|105.24|105.22|105.2|9007
1631713330000|2021-09-15 13:42:10|105.28|105.22|105.22|105.18|105.28|105.24|105.22|105.18|11841
1631713340000|2021-09-15 13:42:20|105.24|105.2|105.24|105.2|105.24|105.2|105.22|105.18|10
1631713350000|2021-09-15 13:42:30|105.26|105.22|105.32|105.28|105.32|105.28|105.26|105.2|10035
1631713360000|2021-09-15 13:42:40|105.3|105.24|105.3|105.24|105.32|105.24|105.3|105.24|1200
1631713370000|2021-09-15 13:42:50|105.32|105.28|105.3|105.28|105.32|105.28|105.28|105.24|1665
1631713380000|2021-09-15 13:43:00|105.28|105.24|105.4|105.36|105.42|105.36|105.26|105.22|36069
1631713390000|2021-09-15 13:43:10|105.42|105.38|105.44|105.4|105.46|105.4|105.34|105.3|18328
1631713400000|2021-09-15 13:43:20|105.42|105.38|105.44|105.38|105.44|105.38|105.42|105.36|3087
1631713410000|2021-09-15 13:43:30|105.42|105.4|105.42|105.4|105.44|105.4|105.4|105.38|0
1631713420000|2021-09-15 13:43:40|105.4|105.38|105.4|105.36|105.42|105.38|105.38|105.34|9488
1631713430000|2021-09-15 13:43:50|105.42|105.38|105.48|105.44|105.5|105.44|105.4|105.36|35409
1631713440000|2021-09-15 13:44:00|105.5|105.46|105.58|105.52|105.58|105.52|105.5|105.46|33452
1631713450000|2021-09-15 13:44:10|105.56|105.5|105.54|105.5|105.56|105.5|105.54|105.5|3786
1631713460000|2021-09-15 13:44:20|105.56|105.52|105.56|105.52|105.6|105.54|105.56|105.5|2659
1631713480000|2021-09-15 13:44:40||105.54||105.54||105.54||105.54|140
1631713490000|2021-09-15 13:44:50||105.52||105.52||105.52||105.52|16551
1631713500000|2021-09-15 13:45:00|105.54|105.5|105.62|105.58|105.68|105.62|105.54|105.5|83373
1631713510000|2021-09-15 13:45:10|105.66|105.6|105.66|105.62|105.68|105.64|105.66|105.6|8365
1631713520000|2021-09-15 13:45:20|105.68|105.64|105.68|105.64|105.68|105.64|105.66|105.64|4037
1631713530000|2021-09-15 13:45:30|105.66|105.66|105.66|105.58|105.66|105.66|105.62|105.58|17557
1631713540000|2021-09-15 13:45:40|||||||||702
1631713560000|2021-09-15 13:46:00|105.68|105.6|105.66|105.62|105.7|105.66|105.66|105.6|16332
1631713570000|2021-09-15 13:46:10|105.64|105.6|105.62|105.56|105.64|105.6|105.56|105.54|34930
1631713580000|2021-09-15 13:46:20|105.66|105.58|105.68|105.64|105.7|105.64|105.66|105.58|17852
1631713590000|2021-09-15 13:46:30|105.7|105.66|105.72|105.68|105.72|105.68|105.7|105.66|11235
1631713600000|2021-09-15 13:46:40|105.7|105.66|105.7|105.68|105.7|105.68|105.7|105.66|11632
1631713610000|2021-09-15 13:46:50|105.72|105.66|105.66|105.62|105.72|105.66|105.66|105.62|21772
1631713620000|2021-09-15 13:47:00|105.7|105.64|105.68|105.64|105.7|105.66|105.68|105.62|3594
1631713640000|2021-09-15 13:47:20|105.66|105.66|105.7|105.66|105.7|105.68|105.66|105.66|9210
1631713650000|2021-09-15 13:47:30|105.72|105.68|105.76|105.74|105.78|105.74|105.72|105.68|19436
1631713660000|2021-09-15 13:47:40|105.74|105.72|105.72|105.7|105.74|105.72|105.72|105.68|13021
1631713680000|2021-09-15 13:48:00|105.74|105.68|105.7|105.68|105.74|105.7|105.7|105.68|21756
1631713690000|2021-09-15 13:48:10|105.72|105.7|105.72|105.68|105.74|105.7|105.7|105.68|6971
1631713700000|2021-09-15 13:48:20|105.74|105.7|105.76|105.74|105.76|105.74|105.74|105.7|9521
1631713710000|2021-09-15 13:48:30|105.78|105.76|105.8|105.78|105.82|105.78|105.78|105.76|29479
1631713720000|2021-09-15 13:48:40|105.78|105.76|105.78|105.74|105.78|105.76|105.78|105.72|10573
1631713730000|2021-09-15 13:48:50|105.8|105.76|105.8|105.76|105.8|105.76|105.8|105.76|4643
1631713740000|2021-09-15 13:49:00|105.82|105.78|105.74|105.72|105.82|105.8|105.74|105.72|22148
1631713750000|2021-09-15 13:49:10|105.76|105.74|105.82|105.78|105.82|105.78|105.76|105.74|19070
1631713760000|2021-09-15 13:49:20|105.8|105.74|105.82|105.78|105.82|105.78|105.78|105.74|4768
1631713770000|2021-09-15 13:49:30|||||||||2343
1631713780000|2021-09-15 13:49:40|105.8|105.76|105.8|105.76|105.8|105.76|105.8|105.76|1276
1631713800000|2021-09-15 13:50:00|105.78|105.78|105.78|105.74|105.8|105.78|105.76|105.74|7671
1631713810000|2021-09-15 13:50:10|105.8|105.76|105.8|105.78|105.82|105.8|105.78|105.76|17366
1631713830000|2021-09-15 13:50:30|105.78|105.76|105.76|105.74|105.78|105.76|105.76|105.74|22553
1631713840000|2021-09-15 13:50:40|105.74|105.72|105.74|105.7|105.74|105.72|105.72|105.7|23555
1631713850000|2021-09-15 13:50:50|||||||||18802
1631713860000|2021-09-15 13:51:00|105.78|105.72|105.82|105.76|105.82|105.78|105.78|105.72|21723
1631713870000|2021-09-15 13:51:10|105.84|105.78|106.06|106.02|106.08|106.02|105.84|105.78|30047
1631713890000|2021-09-15 13:51:30|106.08|106.04|106|105.96|106.1|106.04|106|105.96|16298
1631713900000|2021-09-15 13:51:40|106.02|105.98|106.04|106|106.08|106.04|106.02|105.98|12346
1631713920000|2021-09-15 13:52:00|106.02|105.98|105.98|105.94|106.02|105.98|105.98|105.92|19998
1631713930000|2021-09-15 13:52:10|106.02|105.96|106.02|105.98|106.04|106|106|105.96|8702
1631713940000|2021-09-15 13:52:20|106|105.96|105.98|105.94|106|105.96|105.98|105.94|6249
1631713950000|2021-09-15 13:52:30|105.96|105.96|105.94|105.92|105.98|105.96|105.94|105.92|11897
1631713960000|2021-09-15 13:52:40|105.92|105.9|105.94|105.9|105.94|105.9|105.9|105.86|13242
1631713970000|2021-09-15 13:52:50|105.98|105.92|105.94|105.88|105.98|105.94|105.94|105.88|4747
1631713980000|2021-09-15 13:53:00|105.92|105.9|105.94|105.9|105.94|105.9|105.92|105.88|2480
1631714000000|2021-09-15 13:53:20|105.92||105.94||105.94||105.92||0
1631714010000|2021-09-15 13:53:30|105.92|105.88|105.92|105.9|105.92|105.9|105.92|105.88|5650
1631714020000|2021-09-15 13:53:40|105.9|105.88|105.82|105.78|105.9|105.88|105.8|105.76|16964
1631714030000|2021-09-15 13:53:50|105.84|105.8|105.84|105.8|105.84|105.8|105.84|105.8|0
1631714040000|2021-09-15 13:54:00|105.86|105.82|105.92|105.86|105.92|105.88|105.84|105.8|19018
1631714050000|2021-09-15 13:54:10|105.9|105.82|105.92|105.86|105.94|105.9|105.86|105.82|370596
1631714080000|2021-09-15 13:54:40|105.94|105.88|105.96|105.92|105.96|105.92|105.94|105.88|2709
1631714090000|2021-09-15 13:54:50|105.94|105.9|105.88|105.84|105.94|105.9|105.86|105.84|17370
1631714100000|2021-09-15 13:55:00|105.86|105.82|105.86|105.82|105.86|105.82|105.82|105.8|12314
1631714110000|2021-09-15 13:55:10|105.88|105.84|105.94|105.9|105.94|105.9|105.88|105.84|15493
1631714120000|2021-09-15 13:55:20|105.96|105.92|105.98|105.94|106.02|105.98|105.96|105.92|49585
1631714130000|2021-09-15 13:55:30|105.96||105.98||105.98||105.96||0
1631714140000|2021-09-15 13:55:40|105.96|105.96|105.98|105.94|105.98|105.96|105.94|105.92|8574
1631714150000|2021-09-15 13:55:50|106|105.96|106.02|105.98|106.02|105.98|105.98|105.94|8320
1631714160000|2021-09-15 13:56:00|106.04|106|106.1|106.04|106.1|106.04|106.04|105.98|8737
1631714170000|2021-09-15 13:56:10|106.12|106.06|106.16|106.12|106.18|106.12|106.12|106.06|24371
1631714180000|2021-09-15 13:56:20|106.18|106.14|106.18|106.14|106.2|106.16|106.18|106.12|19849
1631714200000|2021-09-15 13:56:40|106.2|106.16|106.14|106.1|106.22|106.16|106.12|106.1|31840
1631714210000|2021-09-15 13:56:50|106.12|106.08|106.12|106.08|106.16|106.12|106.1|106.06|14658
1631714220000|2021-09-15 13:57:00|106.1|106.06|106.08|106.04|106.1|106.08|106.06|106|17344
1631714230000|2021-09-15 13:57:10|106.06|106.02|106.04|106.02|106.06|106.02|106.04|106|4664
1631714240000|2021-09-15 13:57:20|106.02|106|106.04|105.98|106.04|106|106.02|105.98|7808
1631714250000|2021-09-15 13:57:30|106.02|106|105.96|105.92|106.02|106|105.96|105.9|12092
1631714260000|2021-09-15 13:57:40|105.94|105.88|105.9|105.86|105.94|105.9|105.88|105.86|3152
1631714270000|2021-09-15 13:57:50|105.92|105.88|106.02|106|106.04|106|105.92|105.88|21341
1631714280000|2021-09-15 13:58:00|106|105.98|106.02|105.96|106.02|105.98|106|105.92|21215
1631714290000|2021-09-15 13:58:10|106|105.98|105.98|105.94|106|105.98|105.98|105.92|4115
1631714300000|2021-09-15 13:58:20|105.96|105.92|106.02|105.96|106.02|105.96|105.92|105.9|33059
1631714310000|2021-09-15 13:58:30|106|105.98|106.02|106|106.04|106|106|105.96|48964
1631714320000|2021-09-15 13:58:40|106.04|106.02|106.06|106|106.06|106.02|106.04|106|6798
1631714330000|2021-09-15 13:58:50|106.04|106.02|106.04|106|106.04|106.02|106.04|106|0
1631714340000|2021-09-15 13:59:00|106.02|106.02|106.02|105.96|106.02|106.02|105.94|105.9|26048
1631714360000|2021-09-15 13:59:20|106.04|105.98|106.06|106.02|106.06|106.02|106.04|105.98|8638
1631714370000|2021-09-15 13:59:30|106.04|106.04|106.04|105.98|106.04|106.04|106.02|105.98|9874
1631714380000|2021-09-15 13:59:40|106.02|106|106|105.94|106.02|106|105.98|105.92|10374
1631714390000|2021-09-15 13:59:50|105.98|105.96|105.96|105.92|106|105.96|105.96|105.9|941
1631714400000|2021-09-15 14:00:00|106|105.94|106.04|106|106.04|106.02|106|105.94|7661
1631714410000|2021-09-15 14:00:10|106.02|105.98|106.02|106|106.04|106|106.02|105.98|5348
1631714420000|2021-09-15 14:00:20|106|105.98|106|105.94|106|105.98|106|105.94|6751
1631714430000|2021-09-15 14:00:30|105.98|105.92|105.96|105.92|105.98|105.92|105.96|105.9|7736
1631714440000|2021-09-15 14:00:40|105.94|105.9|105.94|105.9|105.98|105.92|105.9|105.86|64416
1631714450000|2021-09-15 14:00:50|105.92|105.88|105.94|105.9|105.94|105.9|105.92|105.88|6462
1631714460000|2021-09-15 14:01:00|105.96|105.92|106.04|106|106.04|106.02|105.96|105.92|70304
1631714470000|2021-09-15 14:01:10||106.02||106||106.02||106|0
1631714480000|2021-09-15 14:01:20|106.02|106.02|106.04|106|106.06|106.02|106.02|106|11354
1631714490000|2021-09-15 14:01:30|106.02|105.98|106.02|105.96|106.02|106|106|105.96|11875
1631714500000|2021-09-15 14:01:40|106|105.94|105.98|105.94|106|105.94|105.96|105.92|13491
1631714510000|2021-09-15 14:01:50|105.96|105.92|106|105.94|106|105.94|105.94|105.92|6726
1631714520000|2021-09-15 14:02:00|106.02|105.96|106.06|106.02|106.06|106.04|106.02|105.96|17166
1631714530000|2021-09-15 14:02:10|||||||||3
1631714550000|2021-09-15 14:02:30|106.08|106.04|106.1|106.06|106.1|106.08|106.08|106.04|11872
1631714560000|2021-09-15 14:02:40|106.08|106.04|106.08|106.04|106.08|106.06|106.08|106.02|6280
1631714570000|2021-09-15 14:02:50||106.06||106.06||106.06||106.06|0
1631714580000|2021-09-15 14:03:00|106.06|106.04|106.12|106.06|106.12|106.1|106.06|106.04|16848
1631714590000|2021-09-15 14:03:10|106.14|106.08|106.2|106.14|106.22|106.18|106.14|106.08|29479
1631714600000|2021-09-15 14:03:20|106.22|106.16|106.26|106.2|106.28|106.22|106.22|106.16|17076
1631714610000|2021-09-15 14:03:30|106.24|106.22|106.2|106.16|106.24|106.22|106.2|106.14|47567
1631714620000|2021-09-15 14:03:40|106.18|106.14|106.14|106.08|106.18|106.18|106.14|106.08|12983
1631714630000|2021-09-15 14:03:50|106.12|106.1|106.14|106.08|106.16|106.12|106.12|106.08|17416
1631714640000|2021-09-15 14:04:00|106.12|106.1|106.14|106.08|106.16|106.12|106.12|106.08|6664
1631714650000|2021-09-15 14:04:10|106.16|106.1|106.16|106.1|106.16|106.1|106.16|106.1|5360
1631714660000|2021-09-15 14:04:20|106.14|106.12|106.1|106.08|106.14|106.14|106.1|106.08|12953
1631714670000|2021-09-15 14:04:30|106.08|106.06|106.02|106|106.08|106.06|106.02|106|16126
1631714680000|2021-09-15 14:04:40|106|105.98|106|105.98|106.02|106|106|105.98|68698
1631714690000|2021-09-15 14:04:50|105.98|105.94|105.98|105.92|105.98|105.94|105.98|105.9|3689
1631714700000|2021-09-15 14:05:00|106|105.94|106.02|105.98|106.02|105.98|106|105.94|7903
1631714710000|2021-09-15 14:05:10|106|105.96|106|105.96|106.02|105.98|106|105.96|7907
1631714720000|2021-09-15 14:05:20|106.02|105.98|106.08|106.02|106.08|106.02|106.02|105.98|17400
1631714730000|2021-09-15 14:05:30|106.06||106.06||106.08||106.06||0
1631714750000|2021-09-15 14:05:50|106.04|106.04|106.06|106.02|106.06|106.04|106.04|106|20439
1631714760000|2021-09-15 14:06:00|106.08|106.04|106.12|106.06|106.12|106.06|106.08|106.04|10405
1631714780000|2021-09-15 14:06:20|106.1|106.02|106|105.96|106.1|106.04|105.98|105.92|16202
1631714790000|2021-09-15 14:06:30|105.98|105.92|105.98|105.94|105.98|105.96|105.98|105.92|4124
1631714800000|2021-09-15 14:06:40|106|105.96|105.98|105.96|106|105.96|105.98|105.96|5181
1631714810000|2021-09-15 14:06:50|106|105.98|106|105.98|106|105.98|106|105.98|3818
1631714820000|2021-09-15 14:07:00||105.96||105.98||105.98||105.96|600
1631714830000|2021-09-15 14:07:10|106.02|106|106|105.94|106.02|106|105.96|105.92|14541
1631714840000|2021-09-15 14:07:20|106.02|105.96|106|105.96|106.02|105.98|106|105.94|2000
1631714850000|2021-09-15 14:07:30|105.98|105.94|105.94|105.9|105.98|105.94|105.92|105.9|6725
1631714860000|2021-09-15 14:07:40|105.96|105.92|105.98|105.92|105.98|105.92|105.96|105.92|8630
1631714870000|2021-09-15 14:07:50|106|106|106.06|106|106.06|106.02|106|105.92|54895
1631714880000|2021-09-15 14:08:00|106.08|106.02|106.1|106.04|106.12|106.04|106.08|106.02|0
1631714910000|2021-09-15 14:08:30|106.12|106.06|106.1|106.08|106.16|106.12|106.1|106.06|37203
1631714920000|2021-09-15 14:08:40|106.12|106.1|106.12|106.08|106.12|106.1|106.1|106.08|9519
1631714930000|2021-09-15 14:08:50|106.1||106.1||106.1||106.1||0
1631714940000|2021-09-15 14:09:00|106.12|106.1|106.1|106.06|106.12|106.1|106.1|106.06|25928
1631714960000|2021-09-15 14:09:20|106.08|106.04|106.1|106.06|106.1|106.06|106.08|106.04|19916
1631714970000|2021-09-15 14:09:30|106.08|106.04|106.02|105.98|106.08|106.06|106.02|105.98|44014
1631714980000|2021-09-15 14:09:40|106|106|106|105.98|106.02|106|106|105.98|4935
1631714990000|2021-09-15 14:09:50|105.98|105.96|106|105.96|106|105.98|105.98|105.96|5231
1631715000000|2021-09-15 14:10:00|106.02|105.98|106.04|106.02|106.04|106.02|106.02|105.98|9921
1631715010000|2021-09-15 14:10:10|106.02|106|106.02|106|106.04|106.02|106|105.96|12565
1631715020000|2021-09-15 14:10:20|106.04|106.02|106.06|106.02|106.06|106.02|106.04|106.02|13018
1631715030000|2021-09-15 14:10:30|106.08|106.04|106.24|106.2|106.26|106.22|106.08|106.04|61877
1631715040000|2021-09-15 14:10:40|106.22|106.18|106.22|106.18|106.24|106.18|106.2|106.16|15462
1631715050000|2021-09-15 14:10:50|106.2|106.16|106.16|106.12|106.22|106.18|106.16|106.12|21704
1631715060000|2021-09-15 14:11:00|106.14|106.1|106.12|106.06|106.14|106.1|106.12|106.06|12676
1631715080000|2021-09-15 14:11:20|106.1|106.08|106.12|106.08|106.12|106.1|106.08|106.06|19476
1631715090000|2021-09-15 14:11:30|106.1|106.06|106.1|106.06|106.1|106.06|106.1|106.06|6495
1631715100000|2021-09-15 14:11:40|106.12|106.08|106.04|106.02|106.12|106.08|106.04|106.02|21666
1631715110000|2021-09-15 14:11:50|106.02|106|106.04|106|106.06|106|106|105.94|13120
1631715120000|2021-09-15 14:12:00|106.02|105.98|106.04|106|106.04|106|106.02|105.98|6546
1631715130000|2021-09-15 14:12:10|106.02|105.98|105.98|105.94|106.02|106|105.98|105.94|31711
1631715150000|2021-09-15 14:12:30|105.96|105.92|105.94|105.9|105.96|105.92|105.9|105.86|14888
1631715160000|2021-09-15 14:12:40|105.92|105.92|105.92|105.86|105.94|105.92|105.92|105.86|6475
1631715170000|2021-09-15 14:12:50|105.9|105.88|105.86|105.84|105.9|105.88|105.86|105.84|3375
1631715180000|2021-09-15 14:13:00|105.84|105.82|105.84|105.8|105.86|105.82|105.78|105.72|56839
1631715190000|2021-09-15 14:13:10|105.86|105.78|105.86|105.82|105.86|105.84|105.86|105.78|4798
1631715200000|2021-09-15 14:13:20|105.9|105.84|105.94|105.9|105.94|105.9|105.9|105.84|9777
1631715210000|2021-09-15 14:13:30||105.92||105.92||105.92||105.9|1470
1631715220000|2021-09-15 14:13:40|105.96|105.94|105.98|105.94|106|105.96|105.96|105.92|8934
1631715230000|2021-09-15 14:13:50|105.96|105.92|105.94|105.88|105.96|105.92|105.9|105.86|14134
1631715240000|2021-09-15 14:14:00|105.98|105.9|105.98|105.96|106|105.96|105.94|105.9|9956
1631715250000|2021-09-15 14:14:10|105.96|105.94|105.96|105.92|105.98|105.94|105.94|105.92|1100
1631715260000|2021-09-15 14:14:20||105.94||105.92||105.94||105.92|15000
1631715270000|2021-09-15 14:14:30||105.94||105.94||105.94||105.94|0
1631715290000|2021-09-15 14:14:50|105.98|105.96|105.98|105.96|106|105.96|105.98|105.94|51971
1631715300000|2021-09-15 14:15:00|106|105.98|106|105.96|106|105.98|105.98|105.96|9209
1631715310000|2021-09-15 14:15:10|105.98|105.94|105.9|105.86|105.98|105.94|105.9|105.84|23746
1631715320000|2021-09-15 14:15:20|105.88|105.84|105.92|105.86|105.92|105.86|105.86|105.8|12172
1631715330000|2021-09-15 14:15:30|105.94|105.88|105.98|105.94|106|105.96|105.94|105.88|15348
1631715340000|2021-09-15 14:15:40|105.96|105.92|105.94|105.92|105.96|105.92|105.94|105.92|7592
1631715350000|2021-09-15 14:15:50|105.92|105.9|105.96|105.9|105.98|105.94|105.9|105.86|14497
1631715360000|2021-09-15 14:16:00|||||||||2360
1631715370000|2021-09-15 14:16:10||105.92||105.9||105.92||105.9|5811
1631715380000|2021-09-15 14:16:20|105.98|105.92|105.98|105.94|106|105.96|105.96|105.92|16292
1631715390000|2021-09-15 14:16:30|106|105.96|106.02|105.98|106.02|105.98|106|105.96|9918
1631715400000|2021-09-15 14:16:40|106|105.96|106|105.94|106|105.96|105.96|105.92|11370
1631715420000|2021-09-15 14:17:00|||||||||683
1631715430000|2021-09-15 14:17:10|||||||||10000
1631715440000|2021-09-15 14:17:20||105.96||105.96||105.96||105.96|9598
1631715450000|2021-09-15 14:17:30|106.02|105.98|106.04|106|106.06|106.02|106|105.96|20408
1631715460000|2021-09-15 14:17:40|106.02||106.02||106.02||106.02||100
1631715470000|2021-09-15 14:17:50|106.04|106.02|106.04|106|106.04|106.02|106.04|106|5714
1631715480000|2021-09-15 14:18:00|106.02|105.98|105.98|105.94|106.02|105.98|105.94|105.92|50269
1631715490000|2021-09-15 14:18:10|||||||||500
1631715500000|2021-09-15 14:18:20|105.96|105.92|105.96|105.92|105.96|105.92|105.96|105.92|1034
1631715510000|2021-09-15 14:18:30|||||||||4190
1631715530000|2021-09-15 14:18:50||105.94||105.94||105.94||105.92|15
1631715540000|2021-09-15 14:19:00|105.94|105.92|105.94|105.9|105.94|105.92|105.94|105.9|9962
1631715550000|2021-09-15 14:19:10|105.92|105.92|105.92|105.88|105.92|105.92|105.92|105.88|5178
1631715560000|2021-09-15 14:19:20|105.9|105.86|105.84|105.82|105.9|105.86|105.84|105.8|20743
1631715580000|2021-09-15 14:19:40|105.86|105.84|105.88|105.84|105.88|105.86|105.86|105.82|20055
1631715590000|2021-09-15 14:19:50|105.9|105.86|105.96|105.92|105.96|105.92|105.9|105.84|16606
1631715600000|2021-09-15 14:20:00|105.98|105.94|106|105.94|106|105.94|105.96|105.94|4043
1631715610000|2021-09-15 14:20:10|106.02|105.96|106|105.98|106.02|105.98|106|105.94|2969
1631715620000|2021-09-15 14:20:20|105.98|105.96|105.98|105.94|105.98|105.96|105.98|105.94|3234
1631715630000|2021-09-15 14:20:30|105.96|105.92|105.96|105.94|105.96|105.94|105.96|105.92|6068
1631715640000|2021-09-15 14:20:40|105.94|105.92|105.92|105.9|105.94|105.92|105.92|105.86|15962
1631715650000|2021-09-15 14:20:50|105.9|105.86|105.9|105.84|105.9|105.86|105.9|105.84|0
1631715660000|2021-09-15 14:21:00|||||||||4690
1631715670000|2021-09-15 14:21:10|105.88|105.86|105.88|105.84|105.9|105.88|105.88|105.84|4818
1631715680000|2021-09-15 14:21:20|105.9|105.86|105.98|105.92|105.98|105.92|105.9|105.84|20262
1631715690000|2021-09-15 14:21:30||105.9||105.92||105.92||105.9|0
1631715710000|2021-09-15 14:21:50|||||||||735
1631715720000|2021-09-15 14:22:00|105.96|105.9|105.9|105.86|105.96|105.9|105.9|105.86|11105
1631715730000|2021-09-15 14:22:10|105.92|105.88|105.98|105.92|105.98|105.92|105.92|105.88|31547
1631715740000|2021-09-15 14:22:20|105.96|105.9|105.94|105.92|105.96|105.92|105.94|105.88|2170
1631715760000|2021-09-15 14:22:40||105.9||105.9||105.9||105.9|2518
1631715770000|2021-09-15 14:22:50|105.96|105.92|105.9|105.86|105.96|105.94|105.9|105.86|12305
1631715780000|2021-09-15 14:23:00|105.92|105.88|105.94|105.88|105.96|105.92|105.92|105.88|7159
1631715800000|2021-09-15 14:23:20|||||||||1871
1631715810000|2021-09-15 14:23:30|105.92|105.86|105.9|105.86|105.92|105.86|105.9|105.86|2101
1631715840000|2021-09-15 14:24:00|105.92|105.88|106|105.96|106|105.96|105.92|105.88|8264
1631715850000|2021-09-15 14:24:10|105.98|105.94|105.98|105.94|105.98|105.94|105.98|105.94|2564
1631715870000|2021-09-15 14:24:30|106|105.96|106|105.96|106|105.98|106|105.94|11972
1631715880000|2021-09-15 14:24:40|105.98|105.94|105.94|105.92|105.98|105.96|105.94|105.9|24409
1631715890000|2021-09-15 14:24:50|105.92|105.9|105.94|105.92|105.94|105.92|105.92|105.9|543
1631715900000|2021-09-15 14:25:00|105.96|105.9|105.98|105.94|106|105.96|105.96|105.9|10529
1631715910000|2021-09-15 14:25:10|106|105.96|105.98|105.96|106|105.96|105.98|105.94|1
1631715930000|2021-09-15 14:25:30|106|105.98|106|105.98|106.02|106|106|105.98|12009
1631715940000|2021-09-15 14:25:40|106.02|106|106.02|105.98|106.02|106|106.02|105.98|5743
1631715960000|2021-09-15 14:26:00|106.04|106|106.1|106.04|106.1|106.06|106.04|106|11981
1631716000000|2021-09-15 14:26:40|106.12|106.06|106.12|106.08|106.12|106.08|106.1|106.06|10350
1631716010000|2021-09-15 14:26:50|106.1|106.06|106.1|106.06|106.1|106.06|106.1|106.06|1517
1631716020000|2021-09-15 14:27:00|106.12|106.08|106.08|106.04|106.12|106.08|106.06|106.04|36426
1631716030000|2021-09-15 14:27:10|106.06|106.02|106.04|106|106.06|106.02|106.04|106|13108
1631716040000|2021-09-15 14:27:20|106.02|105.98|106.02|105.98|106.02|105.98|106|105.98|2880
1631716050000|2021-09-15 14:27:30|||||||||6501
1631716060000|2021-09-15 14:27:40|106|105.96|106.02|106|106.04|106.02|106|105.96|22647
1631716070000|2021-09-15 14:27:50|106.04|106.02|106.04|106.02|106.04|106.02|106.02|106|5222
1631716080000|2021-09-15 14:28:00||106||106.02||106.02||106|1918
1631716090000|2021-09-15 14:28:10||106||106.02||106.02||106|22000
1631716100000|2021-09-15 14:28:20|106.08|106.04|106.1|106.08|106.14|106.08|106.08|106.02|18419
1631716110000|2021-09-15 14:28:30|106.12|106.1|106.14|106.1|106.18|106.12|106.12|106.08|8681
1631716120000|2021-09-15 14:28:40|106.16|106.12|106.22|106.18|106.22|106.18|106.16|106.12|10139
1631716130000|2021-09-15 14:28:50|106.2|106.16|106.2|106.16|106.2|106.16|106.18|106.16|11560
1631716140000|2021-09-15 14:29:00|106.18|106.14|106.22|106.18|106.22|106.18|106.16|106.14|23311
1631716150000|2021-09-15 14:29:10|106.2|106.16|106.16|106.1|106.2|106.16|106.14|106.1|34374
1631716160000|2021-09-15 14:29:20|106.14|106.12|106.16|106.12|106.16|106.14|106.14|106.12|13619
1631716170000|2021-09-15 14:29:30||106.1||106.12||106.12||106.1|3311
1631716180000|2021-09-15 14:29:40|106.18|106.14|106.2|106.16|106.22|106.18|106.16|106.12|23372
1631716190000|2021-09-15 14:29:50|106.18|106.14|106.14|106.1|106.18|106.14|106.14|106.1|17901
1631716200000|2021-09-15 14:30:00|106.18|106.12|106.14|106.12|106.18|106.12|106.14|106.12|5331
1631716210000|2021-09-15 14:30:10|106.12|106.1|106.12|106.08|106.12|106.1|106.12|106.08|14708
1631716230000|2021-09-15 14:30:30|||||||||1000
1631716240000|2021-09-15 14:30:40|106.14|106.1|106.14|106.12|106.16|106.12|106.12|106.1|10329
1631716250000|2021-09-15 14:30:50|106.12|106.1|106.14|106.12|106.16|106.12|106.12|106.08|34377
1631716260000|2021-09-15 14:31:00|106.16|106.14|106.2|106.16|106.2|106.16|106.16|106.12|17735
1631716270000|2021-09-15 14:31:10|106.22|106.18|106.22|106.2|106.24|106.2|106.22|106.18|5338
1631716290000|2021-09-15 14:31:30|106.24|106.22|106.24|106.2|106.26|106.22|106.22|106.2|28322
1631716300000|2021-09-15 14:31:40|106.26|106.22|106.26|106.22|106.28|106.24|106.24|106.22|16802
1631716310000|2021-09-15 14:31:50|106.28|106.24|106.32|106.28|106.32|106.28|106.28|106.24|19744
1631716320000|2021-09-15 14:32:00|106.3|106.26|106.3|106.28|106.3|106.28|106.3|106.26|5406
1631716330000|2021-09-15 14:32:10|106.32|106.3|106.32|106.28|106.32|106.3|106.3|106.26|20883
1631716340000|2021-09-15 14:32:20|106.34|106.3|106.34|106.3|106.36|106.32|106.32|106.3|24728
1631716350000|2021-09-15 14:32:30|106.38|106.32|106.36|106.34|106.38|106.34|106.34|106.3|10127
1631716370000|2021-09-15 14:32:50|106.38|106.36|106.4|106.36|106.42|106.36|106.38|106.34|16204
1631716380000|2021-09-15 14:33:00|106.42|106.38|106.42|106.38|106.44|106.38|106.42|106.38|0
1631716390000|2021-09-15 14:33:10|106.4|106.36|106.38|106.36|106.4|106.36|106.38|106.34|25432
1631716400000|2021-09-15 14:33:20|106.36|106.34|106.34|106.3|106.38|106.34|106.32|106.3|35198
1631716410000|2021-09-15 14:33:30|106.32|106.28|106.32|106.28|106.32|106.28|106.32|106.28|8253
1631716420000|2021-09-15 14:33:40|106.3|106.26|106.3|106.26|106.3|106.26|106.3|106.26|16573
1631716440000|2021-09-15 14:34:00|106.28|106.24|106.2|106.18|106.28|106.24|106.2|106.18|18131
1631716450000|2021-09-15 14:34:10|106.18|106.16|106.16|106.12|106.18|106.16|106.16|106.1|1600
1631716460000|2021-09-15 14:34:20|106.14|106.1|106.14|106.1|106.14|106.1|106.14|106.1|463
1631716470000|2021-09-15 14:34:30|106.16|106.12|106.12|106.1|106.18|106.12|106.12|106.1|19850
1631716480000|2021-09-15 14:34:40|106.1|106.08|106.1|106.06|106.1|106.08|106.08|106.02|24795
1631716490000|2021-09-15 14:34:50|106.08|106.04|106.04|106.02|106.08|106.04|106.04|106.02|4222
1631716500000|2021-09-15 14:35:00||106||106||106.02||106|10172
1631716510000|2021-09-15 14:35:10|106.08|106.02|106.04|106.02|106.1|106.06|106.04|106.02|22122
1631716520000|2021-09-15 14:35:20|||||||||4030
1631716530000|2021-09-15 14:35:30|106.02|106|106.04|106|106.04|106|106.02|105.98|29597
1631716540000|2021-09-15 14:35:40|106.06|106.02|106.08|106.04|106.08|106.04|106.06|106.02|4653
1631716550000|2021-09-15 14:35:50|106.06|106.02|106.04|106|106.06|106.02|106|105.98|10917
1631716560000|2021-09-15 14:36:00|106.02|105.98|106.02|105.98|106.02|105.98|106.02|105.98|0
1631716570000|2021-09-15 14:36:10|106.04|106|106.04|106|106.04|106.02|106.02|106|13304
1631716580000|2021-09-15 14:36:20|106.02|105.98|105.96|105.92|106.02|105.98|105.96|105.92|10450
1631716590000|2021-09-15 14:36:30|105.94|105.9|105.94|105.9|105.94|105.9|105.94|105.9|6424
1631716600000|2021-09-15 14:36:40|105.92|105.88|105.92|105.9|105.92|105.9|105.92|105.88|0
1631716620000|2021-09-15 14:37:00|105.9|105.88|105.9|105.88|105.9|105.88|105.9|105.88|2521
1631716630000|2021-09-15 14:37:10|105.92|105.9|105.9|105.86|105.92|105.9|105.9|105.86|15671
1631716660000|2021-09-15 14:37:40|105.88|105.84|105.84|105.8|105.88|105.84|105.84|105.8|3411
1631716670000|2021-09-15 14:37:50|105.82|105.82|105.84|105.8|105.84|105.82|105.82|105.8|5790
1631716680000|2021-09-15 14:38:00|105.82|105.78|105.82|105.78|105.82|105.8|105.82|105.76|10131
1631716700000|2021-09-15 14:38:20|105.84|105.8|105.76|105.72|105.84|105.8|105.76|105.72|19462
1631716720000|2021-09-15 14:38:40|105.74|105.7|105.7|105.64|105.74|105.7|105.7|105.62|20219
1631716730000|2021-09-15 14:38:50|105.68|105.62|105.66|105.62|105.7|105.66|105.62|105.6|49519
1631716740000|2021-09-15 14:39:00|105.64|105.6|105.64|105.58|105.64|105.6|105.62|105.56|20355
1631716750000|2021-09-15 14:39:10|||||||||4734
1631716760000|2021-09-15 14:39:20|105.62|105.56|105.62|105.56|105.62|105.58|105.58|105.54|46639
1631716770000|2021-09-15 14:39:30|105.6|105.54|105.6|105.56|105.6|105.58|105.6|105.54|3700
1631716780000|2021-09-15 14:39:40|105.64|105.58|105.6|105.56|105.64|105.6|105.6|105.56|10817
1631716800000|2021-09-15 14:40:00|105.64|105.58|105.6|105.56|105.64|105.62|105.6|105.56|41002
1631716810000|2021-09-15 14:40:10|||||||||1000
1631716820000|2021-09-15 14:40:20|105.58|105.54|105.6|105.56|105.64|105.58|105.56|105.54|47908
1631716830000|2021-09-15 14:40:30|105.58|105.54|105.62|105.6|105.62|105.6|105.56|105.54|46042
1631716840000|2021-09-15 14:40:40|105.64||105.66||105.68||105.62||4801
1631716850000|2021-09-15 14:40:50|105.7|105.62|105.7|105.66|105.72|105.66|105.66|105.62|13788
1631716860000|2021-09-15 14:41:00|105.68|105.64|105.64|105.6|105.68|105.64|105.64|105.6|22964
1631716870000|2021-09-15 14:41:10|||||||||1313
1631716880000|2021-09-15 14:41:20|105.62|105.62|105.62|105.6|105.62|105.62|105.62|105.6|3843
1631716910000|2021-09-15 14:41:50|105.64|105.62|105.64|105.6|105.64|105.62|105.64|105.6|7971
1631716920000|2021-09-15 14:42:00|105.62|105.62|105.64|105.62|105.64|105.62|105.62|105.6|20342
1631716930000|2021-09-15 14:42:10|105.62|105.6|105.62|105.58|105.62|105.6|105.62|105.58|5575
1631716950000|2021-09-15 14:42:30|105.6|105.56|105.6|105.56|105.6|105.56|105.58|105.56|13496
1631716960000|2021-09-15 14:42:40|105.58|105.54|105.58|105.54|105.6|105.54|105.54|105.5|28965
1631716970000|2021-09-15 14:42:50|105.56|105.56|105.64|105.6|105.64|105.6|105.56|105.56|14594
1631716980000|2021-09-15 14:43:00|105.66|105.62|105.78|105.72|105.78|105.72|105.64|105.6|20562
1631717000000|2021-09-15 14:43:20|105.76|105.7|105.7|105.66|105.76|105.7|105.7|105.64|9427
1631717010000|2021-09-15 14:43:30|||||||||19838
1631717030000|2021-09-15 14:43:50||105.68||105.68||105.68||105.68|880
1631717040000|2021-09-15 14:44:00||105.66||105.66||105.68||105.66|9511
1631717070000|2021-09-15 14:44:30|||||||||400
1631717090000|2021-09-15 14:44:50|105.68|105.64|105.68|105.64|105.7|105.64|105.66|105.64|7951
1631717110000|2021-09-15 14:45:10|105.66|105.6|105.64|105.6|105.66|105.6|105.64|105.6|7215
1631717120000|2021-09-15 14:45:20|105.66|105.62|105.68|105.64|105.68|105.64|105.66|105.6|7464
1631717160000|2021-09-15 14:46:00|105.7|105.66|105.68|105.64|105.72|105.68|105.66|105.64|41136
1631717180000|2021-09-15 14:46:20|105.66|105.6|105.66|105.64|105.66|105.64|105.66|105.6|6865
1631717190000|2021-09-15 14:46:30|105.68|105.66|105.68|105.64|105.68|105.66|105.66|105.64|24942
1631717200000|2021-09-15 14:46:40|105.66|105.66|105.68|105.64|105.68|105.66|105.66|105.64|6356
1631717220000|2021-09-15 14:47:00|105.7|105.66|105.68|105.66|105.72|105.66|105.68|105.66|6149
1631717230000|2021-09-15 14:47:10|105.66|105.64|105.68|105.64|105.68|105.64|105.66|105.64|1677
1631717250000|2021-09-15 14:47:30|105.66|105.62|105.64|105.6|105.66|105.62|105.64|105.6|13166
1631717260000|2021-09-15 14:47:40|105.62|105.58|105.6|105.56|105.62|105.58|105.6|105.56|4819
1631717270000|2021-09-15 14:47:50|105.62|105.58|105.62|105.6|105.62|105.6|105.62|105.58|11638
1631717280000|2021-09-15 14:48:00||105.58||105.6||105.6||105.58|0
1631717290000|2021-09-15 14:48:10|105.64|105.62|105.68|105.62|105.68|105.62|105.64|105.6|13085
1631717300000|2021-09-15 14:48:20|105.7|105.64|105.72|105.66|105.72|105.7|105.68|105.64|17501
1631717310000|2021-09-15 14:48:30|105.76|105.68|105.76|105.7|105.78|105.7|105.76|105.68|9333
1631717350000|2021-09-15 14:49:10|105.74|105.68|105.7|105.68|105.74|105.7|105.7|105.66|39435
1631717360000|2021-09-15 14:49:20|105.68|105.66|105.7|105.66|105.7|105.66|105.68|105.66|528
1631717370000|2021-09-15 14:49:30||105.68||105.66||105.68||105.66|6282
1631717380000|2021-09-15 14:49:40||105.68||105.66||105.68||105.66|0
1631717390000|2021-09-15 14:49:50||105.68||105.68||105.68||105.68|48
1631717400000|2021-09-15 14:50:00|105.72|105.66|105.74|105.7|105.76|105.72|105.7|105.66|57407
1631717410000|2021-09-15 14:50:10||105.72||105.72||105.72||105.72|0
1631717420000|2021-09-15 14:50:20|105.72|105.7|105.74|105.7|105.74|105.7|105.72|105.68|18113
1631717430000|2021-09-15 14:50:30|105.72|105.68|105.68|105.62|105.72|105.7|105.66|105.62|24037
1631717440000|2021-09-15 14:50:40|105.66|105.6|105.64|105.6|105.66|105.6|105.64|105.6|18672
1631717450000|2021-09-15 14:50:50|||||||||15470
1631717470000|2021-09-15 14:51:10|105.66|105.62|105.7|105.66|105.7|105.66|105.66|105.62|18537
1631717500000|2021-09-15 14:51:40|105.68|105.64|105.68|105.64|105.68|105.64|105.66|105.62|12052
1631717510000|2021-09-15 14:51:50|105.66|105.62|105.64|105.6|105.66|105.62|105.64|105.6|7735
1631717520000|2021-09-15 14:52:00|105.62|105.58|105.58|105.54|105.62|105.58|105.58|105.54|14094
1631717530000|2021-09-15 14:52:10||105.56||105.54||105.56||105.54|4594
1631717550000|2021-09-15 14:52:30|105.62|105.56|105.58|105.54|105.62|105.56|105.58|105.54|13111
1631717560000|2021-09-15 14:52:40|||||||||255
1631717570000|2021-09-15 14:52:50|||||||||2000
1631717580000|2021-09-15 14:53:00|105.6|105.56|105.62|105.58|105.62|105.58|105.58|105.56|31253
1631717590000|2021-09-15 14:53:10|105.6|105.6|105.6|105.56|105.64|105.6|105.6|105.56|12597
1631717600000|2021-09-15 14:53:20|105.58|105.58|105.62|105.58|105.62|105.58|105.58|105.54|18090
1631717610000|2021-09-15 14:53:30|105.64|105.6|105.64|105.6|105.64|105.6|105.64|105.58|1035
1631717630000|2021-09-15 14:53:50|105.62|105.58|105.64|105.6|105.64|105.6|105.6|105.58|22412
1631717650000|2021-09-15 14:54:10|105.62|105.58|105.62|105.58|105.64|105.58|105.58|105.54|33151
1631717660000|2021-09-15 14:54:20|105.6|105.56|105.66|105.62|105.66|105.62|105.6|105.56|42114
1631717670000|2021-09-15 14:54:30||105.6||105.62||105.62||105.6|931
1631717680000|2021-09-15 14:54:40|105.68|105.64|105.64|105.6|105.7|105.68|105.64|105.6|24855
1631717690000|2021-09-15 14:54:50||105.62||105.62||105.62||105.62|0
1631717700000|2021-09-15 14:55:00|105.62|105.6|105.68|105.64|105.7|105.64|105.62|105.56|28592
1631717710000|2021-09-15 14:55:10|105.7|105.66|105.7|105.66|105.7|105.68|105.7|105.66|4857
1631717730000|2021-09-15 14:55:30|105.72|105.68|105.7|105.68|105.72|105.68|105.7|105.66|13763
1631717740000|2021-09-15 14:55:40||105.66||105.66||105.68||105.66|731
1631717760000|2021-09-15 14:56:00|105.68|105.64|105.7|105.66|105.7|105.66|105.68|105.64|3969
1631717770000|2021-09-15 14:56:10|105.72|105.68|105.7|105.68|105.76|105.7|105.7|105.66|39371
1631717790000|2021-09-15 14:56:30|105.68|105.66|105.62|105.58|105.7|105.66|105.6|105.58|75575
1631717810000|2021-09-15 14:56:50|105.6|105.56|105.56|105.52|105.6|105.58|105.56|105.52|9281
1631717820000|2021-09-15 14:57:00|105.58|105.54|105.62|105.56|105.62|105.58|105.56|105.5|77289
1631717830000|2021-09-15 14:57:10|105.6||105.6||105.6||105.6||0
1631717850000|2021-09-15 14:57:30|105.62|105.58|105.64|105.58|105.64|105.6|105.62|105.58|9490
1631717860000|2021-09-15 14:57:40|105.66|105.6|105.7|105.66|105.7|105.66|105.66|105.6|5358
1631717880000|2021-09-15 14:58:00|||||||||4946
1631717900000|2021-09-15 14:58:20|105.72|105.68|105.7|105.68|105.74|105.7|105.7|105.66|9421
1631717910000|2021-09-15 14:58:30|105.68|105.66|105.7|105.66|105.7|105.68|105.68|105.66|8616
1631717920000|2021-09-15 14:58:40|105.72||105.7||105.72||105.7||5
1631717930000|2021-09-15 14:58:50|105.68|105.68|105.68|105.66|105.68|105.68|105.68|105.66|1264
1631717940000|2021-09-15 14:59:00|105.66|105.64|105.68|105.64|105.68|105.64|105.66|105.62|18420
1631717970000|2021-09-15 14:59:30|105.7|105.66|105.78|105.72|105.78|105.72|105.7|105.64|23957
1631717980000|2021-09-15 14:59:40|105.8|105.74|105.8|105.74|105.82|105.74|105.8|105.72|400
1631717990000|2021-09-15 14:59:50|||||||||1875
1631718000000|2021-09-15 15:00:00|105.78|105.76|105.74|105.72|105.78|105.76|105.74|105.72|11269
1631718010000|2021-09-15 15:00:10|105.72|105.7|105.72|105.7|105.74|105.7|105.72|105.66|6716
1631718020000|2021-09-15 15:00:20|105.7|105.68|105.7|105.66|105.7|105.68|105.68|105.66|2645
1631718030000|2021-09-15 15:00:30|105.68|105.62|105.68|105.66|105.68|105.66|105.66|105.62|7684
1631718040000|2021-09-15 15:00:40|105.66|105.62|105.66|105.62|105.66|105.62|105.66|105.62|3206
1631718050000|2021-09-15 15:00:50|105.64|105.64|105.66|105.64|105.66|105.64|105.64|105.64|32950
1631718060000|2021-09-15 15:01:00|105.64|105.62|105.6|105.56|105.64|105.62|105.6|105.56|11370
1631718090000|2021-09-15 15:01:30|105.62|105.58|105.64|105.58|105.64|105.6|105.6|105.58|26374
1631718100000|2021-09-15 15:01:40|105.66|105.6|105.66|105.62|105.66|105.62|105.66|105.6|6489
1631718110000|2021-09-15 15:01:50|105.68|105.64|105.68|105.66|105.68|105.66|105.68|105.64|13118
1631718120000|2021-09-15 15:02:00|105.7|105.68|105.68|105.66|105.7|105.68|105.68|105.66|10733
1631718130000|2021-09-15 15:02:10|105.7|105.68|105.72|105.68|105.72|105.68|105.7|105.68|6207
1631718140000|2021-09-15 15:02:20||105.7||105.7||105.7||105.68|47
1631718150000|2021-09-15 15:02:30|||||||||800
1631718170000|2021-09-15 15:02:50|105.76|105.72|105.72|105.7|105.76|105.72|105.7|105.68|31616
1631718180000|2021-09-15 15:03:00|105.74|105.72|105.9|105.86|105.92|105.86|105.74|105.72|44503
1631718190000|2021-09-15 15:03:10|105.88|105.84|105.94|105.88|105.94|105.92|105.86|105.84|75666
1631718200000|2021-09-15 15:03:20|105.96||105.94||105.96||105.94||0
1631718240000|2021-09-15 15:04:00|105.92|105.9|105.9|105.88|105.96|105.92|105.9|105.88|29613
1631718250000|2021-09-15 15:04:10|105.92|105.86|105.88|105.86|105.92|105.88|105.88|105.84|42227
1631718260000|2021-09-15 15:04:20|105.9|105.88|105.98|105.94|106|105.94|105.88|105.86|30503
1631718270000|2021-09-15 15:04:30|||||||||4690
1631718280000|2021-09-15 15:04:40|105.96|105.92|105.92|105.9|105.96|105.92|105.92|105.9|8711
1631718290000|2021-09-15 15:04:50|105.9|105.88|105.9|105.88|105.9|105.88|105.9|105.86|7213
1631718300000|2021-09-15 15:05:00|105.92|105.86|105.92|105.88|105.92|105.9|105.9|105.86|20270
1631718310000|2021-09-15 15:05:10|||||||||8893
1631718320000|2021-09-15 15:05:20|105.9|105.86|105.9|105.88|105.9|105.88|105.9|105.86|7675
1631718330000|2021-09-15 15:05:30|105.92|105.9|105.94|105.9|105.94|105.92|105.92|105.88|36387
1631718360000|2021-09-15 15:06:00|105.98|105.92|105.98|105.96|105.98|105.96|105.94|105.9|9369
1631718370000|2021-09-15 15:06:10|106|105.98|106.02|105.98|106.02|105.98|105.98|105.96|20265
1631718380000|2021-09-15 15:06:20|106||106||106||106||0
1631718390000|2021-09-15 15:06:30|106.02|106|106.04|106|106.04|106|106|105.98|10193
1631718400000|2021-09-15 15:06:40|||||||||16488
1631718410000|2021-09-15 15:06:50|106.08|106.02|106.06|106.02|106.08|106.02|106.02|106|17064
1631718420000|2021-09-15 15:07:00|106.04|106|106.04|106|106.08|106.04|106|105.98|40116
1631718430000|2021-09-15 15:07:10|106.06|106.02|106.06|106.02|106.06|106.02|106.06|106.02|16203
1631718440000|2021-09-15 15:07:20|106.08|106.04|106.06|106.04|106.08|106.04|106.06|106.02|4518
1631718460000|2021-09-15 15:07:40|||||||||3500
1631718470000|2021-09-15 15:07:50|106.08|106.06|106.08|106.06|106.08|106.06|106.08|106.06|18304
1631718480000|2021-09-15 15:08:00|106.06|106.04|106.06|106.02|106.06|106.04|106.06|106.02|12574
1631718490000|2021-09-15 15:08:10|106.04|106|106.02|105.98|106.06|106|106.02|105.98|17028
1631718500000|2021-09-15 15:08:20|106|106|106|105.98|106.02|106|106|105.98|708
1631718520000|2021-09-15 15:08:40|106.02|106|106.04|106|106.06|106.02|106.02|105.98|11531
1631718530000|2021-09-15 15:08:50|||||||||5000
1631718540000|2021-09-15 15:09:00|106.02|105.98|106.04|106|106.04|106|106|105.98|24112
1631718560000|2021-09-15 15:09:20|106.06|106.02|106.04|106|106.06|106.02|106.04|106|5453
1631718570000|2021-09-15 15:09:30|106.02||106.02||106.02||106.02||33447
1631718580000|2021-09-15 15:09:40|106|105.98|105.96|105.92|106|105.98|105.96|105.92|26722
1631718590000|2021-09-15 15:09:50|105.94|105.9|105.9|105.88|105.94|105.9|105.9|105.86|11184
1631718600000|2021-09-15 15:10:00|105.88|105.86|105.88|105.86|105.88|105.86|105.88|105.86|42
1631718610000|2021-09-15 15:10:10|||||||||4555
1631718620000|2021-09-15 15:10:20|105.86|105.84|105.86|105.84|105.86|105.84|105.86|105.84|6220
1631718640000|2021-09-15 15:10:40|||||||||4216
1631718650000|2021-09-15 15:10:50|105.88|105.82|105.84|105.82|105.88|105.82|105.84|105.82|16864
1631718670000|2021-09-15 15:11:10|105.86|105.84|105.9|105.84|105.9|105.84|105.86|105.84|3912
1631718690000|2021-09-15 15:11:30|105.92|105.86|106|105.94|106.04|105.98|105.92|105.86|46962
1631718710000|2021-09-15 15:11:50|105.98|105.96|105.98|105.94|105.98|105.96|105.98|105.94|7688
1631718720000|2021-09-15 15:12:00|105.96|105.96|105.96|105.94|105.96|105.96|105.96|105.92|27396
1631718730000|2021-09-15 15:12:10|105.98|105.92|105.96|105.92|105.98|105.94|105.96|105.92|14985
1631718740000|2021-09-15 15:12:20|105.94|105.9|105.92|105.9|105.94|105.92|105.92|105.9|13620
1631718760000|2021-09-15 15:12:40|105.9|105.88|105.9|105.88|105.9|105.88|105.9|105.88|7193
1631718770000|2021-09-15 15:12:50|105.92|105.9|105.92|105.88|105.92|105.9|105.9|105.88|7722
1631718780000|2021-09-15 15:13:00|||||||||40
1631718840000|2021-09-15 15:14:00|105.9|105.86|105.9|105.86|105.92|105.86|105.86|105.82|29235
1631718850000|2021-09-15 15:14:10|105.92|105.88|105.92|105.9|105.94|105.9|105.92|105.88|54704
1631718860000|2021-09-15 15:14:20|||||||||3234
1631718870000|2021-09-15 15:14:30|||||||||2000
1631718880000|2021-09-15 15:14:40|||||||||2899
1631718900000|2021-09-15 15:15:00|105.96|105.92|105.96|105.94|105.96|105.94|105.92|105.9|68715
1631718910000|2021-09-15 15:15:10|||||||||14766
1631718930000|2021-09-15 15:15:30|||||||||306
1631718950000|2021-09-15 15:15:50|||||||||5000
1631718960000|2021-09-15 15:16:00|105.98|105.96|105.98|105.96|105.98|105.96|105.96|105.94|21471
1631718970000|2021-09-15 15:16:10|106|105.98|106.02|105.98|106.02|105.98|106|105.96|2953
1631718980000|2021-09-15 15:16:20|106.04|106|106.04|106|106.04|106|106.04|106|2493
1631718990000|2021-09-15 15:16:30|||||||||1600
1631719000000|2021-09-15 15:16:40|106.02||106.02||106.02||106.02||1890
1631719010000|2021-09-15 15:16:50|106.04|106.02|106.04|106.02|106.04|106.02|106.04|106|10506
1631719020000|2021-09-15 15:17:00||106||106.02||106.02||106|9056
1631719030000|2021-09-15 15:17:10|||||||||776
1631719040000|2021-09-15 15:17:20|||||||||1442
1631719060000|2021-09-15 15:17:40|106.02|106|106.04|106.02|106.04|106.02|106.02|106|39090
1631719070000|2021-09-15 15:17:50|||||||||6703
1631719080000|2021-09-15 15:18:00|106.08|106.04|106.06|106.04|106.08|106.04|106.06|106.02|12880
1631719090000|2021-09-15 15:18:10|106.08|106.06|106.12|106.08|106.12|106.08|106.06|106.04|25074
1631719100000|2021-09-15 15:18:20||106.1||106.08||106.1||106.08|0
1631719140000|2021-09-15 15:19:00|106.1|106.06|106.22|106.18|106.24|106.18|106.1|106.06|53884
1631719160000|2021-09-15 15:19:20|106.2|106.16|106.14|106.12|106.2|106.18|106.14|106.08|48670
1631719170000|2021-09-15 15:19:30|106.16|106.14|106.16|106.12|106.18|106.14|106.14|106.12|10851
1631719180000|2021-09-15 15:19:40|106.18|106.14|106.18|106.14|106.18|106.14|106.18|106.14|872
1631719200000|2021-09-15 15:20:00|106.2|106.18|106.24|106.2|106.24|106.2|106.2|106.18|41491
1631719210000|2021-09-15 15:20:10|106.26|106.22|106.26|106.22|106.26|106.24|106.26|106.22|12661
1631719230000|2021-09-15 15:20:30|106.24|106.2|106.24|106.2|106.26|106.22|106.24|106.2|23160
1631719240000|2021-09-15 15:20:40|106.22|106.18|106.22|106.18|106.22|106.18|106.2|106.16|19027
1631719260000|2021-09-15 15:21:00|106.2|106.16|106.18|106.14|106.2|106.16|106.16|106.14|9643
1631719270000|2021-09-15 15:21:10|106.2|106.16|106.22|106.18|106.22|106.18|106.16|106.14|10236
1631719290000|2021-09-15 15:21:30|106.2|106.16|106.2|106.18|106.2|106.18|106.2|106.16|8306
1631719300000|2021-09-15 15:21:40|106.22|106.2|106.28|106.24|106.28|106.24|106.22|106.2|27717
1631719310000|2021-09-15 15:21:50|106.26|106.22|106.26|106.22|106.26|106.22|106.26|106.22|2000
1631719320000|2021-09-15 15:22:00|106.24|106.2|106.24|106.22|106.24|106.22|106.22|106.2|51063
1631719330000|2021-09-15 15:22:10|106.22|106.2|106.18|106.16|106.22|106.2|106.18|106.16|26859
1631719350000|2021-09-15 15:22:30|||||||||3740
1631719360000|2021-09-15 15:22:40|106.16|106.14|106.18|106.16|106.18|106.16|106.16|106.14|21230
1631719380000|2021-09-15 15:23:00||106.14||106.14||106.16||106.14|5912
1631719390000|2021-09-15 15:23:10|106.16||106.16||106.16||106.16||0
1631719400000|2021-09-15 15:23:20|106.14|106.12|106.2|106.16|106.22|106.16|106.12|106.08|56636
1631719410000|2021-09-15 15:23:30||106.18||106.16||106.18||106.16|1371
1631719420000|2021-09-15 15:23:40|106.18|106.14|106.16|106.14|106.18|106.14|106.16|106.12|39677
1631719430000|2021-09-15 15:23:50|106.18|106.16|106.2|106.16|106.2|106.16|106.18|106.14|19224
1631719440000|2021-09-15 15:24:00|106.18|106.14|106.14|106.12|106.18|106.14|106.14|106.1|15671
1631719450000|2021-09-15 15:24:10|106.12|106.1|106.12|106.08|106.12|106.1|106.1|106.06|33216
1631719460000|2021-09-15 15:24:20|106.1|106.06|106.1|106.08|106.12|106.08|106.1|106.06|2379
1631719470000|2021-09-15 15:24:30|||||||||20000
1631719480000|2021-09-15 15:24:40|106.08|106.06|106.1|106.08|106.12|106.08|106.08|106.06|37528
1631719490000|2021-09-15 15:24:50|106.12|106.1|106.16|106.12|106.18|106.14|106.12|106.1|9351
1631719510000|2021-09-15 15:25:10|106.14|106.14|106.16|106.12|106.18|106.14|106.14|106.12|21950
1631719520000|2021-09-15 15:25:20|106.14|106.14|106.14|106.1|106.14|106.14|106.12|106.08|36587
1631719530000|2021-09-15 15:25:30|106.12|106.08|106.12|106.1|106.12|106.1|106.12|106.08|3457
1631719540000|2021-09-15 15:25:40|106.1|106.08|106.12|106.1|106.12|106.1|106.1|106.08|109478
1631719550000|2021-09-15 15:25:50|106.1|106.08|106.1|106.08|106.1|106.08|106.1|106.08|3496
1631719560000|2021-09-15 15:26:00|106.08|106.06|106.12|106.08|106.12|106.1|106.08|106.06|18001
1631719570000|2021-09-15 15:26:10|106.14|106.1|106.08|106.06|106.14|106.1|106.08|106.06|19113
1631719580000|2021-09-15 15:26:20|106.06|106.04|106.06|106.04|106.06|106.04|106.06|106.04|18015
1631719590000|2021-09-15 15:26:30|106.08|106.06|106.08|106.04|106.08|106.06|106.08|106.04|10142
1631719600000|2021-09-15 15:26:40|||||||||5199
1631719610000|2021-09-15 15:26:50|106.06||106.06||106.06||106.06||0
1631719620000|2021-09-15 15:27:00|106.08|106.06|106.06|106.04|106.08|106.06|106.06|106.04|15629
1631719630000|2021-09-15 15:27:10|||||||||1508
1631719640000|2021-09-15 15:27:20|||||||||10000
1631719650000|2021-09-15 15:27:30|||||||||932
1631719660000|2021-09-15 15:27:40|106.08|106.06|106.08|106.06|106.12|106.08|106.06|106.04|41777
1631719670000|2021-09-15 15:27:50|106.06|106.04|106.08|106.06|106.08|106.06|106.06|106.04|24816
1631719680000|2021-09-15 15:28:00|106.06|106.04|106.04|106|106.08|106.06|106.02|106|59982
1631719690000|2021-09-15 15:28:10|106.02||106.04||106.04||106.02||5802
1631719700000|2021-09-15 15:28:20|106.02|105.98|106|105.98|106.02|105.98|106|105.98|13281
1631719710000|2021-09-15 15:28:30|105.98|105.96|105.98|105.96|106|105.96|105.98|105.94|113826
1631719720000|2021-09-15 15:28:40|105.96|105.94|105.96|105.94|105.96|105.94|105.96|105.94|2872
1631719730000|2021-09-15 15:28:50|105.98|105.96|105.96|105.94|105.98|105.96|105.96|105.94|10707
1631719740000|2021-09-15 15:29:00|105.98|105.96|106|105.96|106.04|105.96|105.96|105.94|46551
1631719750000|2021-09-15 15:29:10|105.98|105.94|105.96|105.94|105.98|105.94|105.96|105.94|14499
1631719760000|2021-09-15 15:29:20|105.94|105.92|105.96|105.94|106|105.96|105.94|105.92|29804
1631719770000|2021-09-15 15:29:30|105.94|105.92|105.92|105.9|105.96|105.92|105.92|105.88|41543
1631719780000|2021-09-15 15:29:40|105.9|105.88|105.9|105.84|105.94|105.88|105.9|105.84|18234
1631719790000|2021-09-15 15:29:50|105.88|105.82|105.88|105.8|105.92|105.82|105.82|105.76|10669
1631775600000|2021-09-16 07:00:00|106.56|106.1|106.56|106.4|106.9|106.88|106.56|106.08|63324
1631775610000|2021-09-16 07:00:10|106.64|106.42|106.38|106.2|106.68|106.44|106.38|106.06|30731
1631775620000|2021-09-16 07:00:20|106.48|106.24|106.68|106.42|106.68|106.42|106.48|106.24|15027
1631775630000|2021-09-16 07:00:30|106.66|106.44|106.78|106.48|107|106.9|106.6|106.36|43511
1631775640000|2021-09-16 07:00:40|106.76|106.5|106.82|106.6|106.86|106.6|106.74|106.5|11113
1631775650000|2021-09-16 07:00:50|106.8|106.54|106.76|106.62|106.8|106.62|106.76|106.46|10620
1631775660000|2021-09-16 07:01:00|106.74|106.64|106.74|106.64|106.84|106.64|106.74|106.64|13438
1631775670000|2021-09-16 07:01:10|106.84|106.66|107.06|106.84|107.2|107|106.84|106.66|19264
1631775680000|2021-09-16 07:01:20|107.08|106.86|107|106.82|107.08|106.92|107|106.82|128
1631775690000|2021-09-16 07:01:30|106.98|106.78|107|106.78|107.14|106.82|106.82|106.68|26963
1631775700000|2021-09-16 07:01:40|106.96||106.92||106.96||106.92||4646
1631775710000|2021-09-16 07:01:50|106.9|106.68|106.9|106.7|107.04|106.8|106.82|106.68|41686
1631775720000|2021-09-16 07:02:00|106.88|106.72|106.72|106.6|107.04|106.74|106.68|106.36|8532
1631775730000|2021-09-16 07:02:10|106.7|106.5|106.56|106.36|106.7|106.6|106.56|106.34|26303
1631775740000|2021-09-16 07:02:20|106.54||106.52||106.54||106.4||3949
1631775750000|2021-09-16 07:02:30|106.62|106.38|106.56|106.38|106.62|106.38|106.54|106.38|8555
1631775760000|2021-09-16 07:02:40|106.66|106.4|106.86|106.7|106.88|106.7|106.56|106.4|11311
1631775770000|2021-09-16 07:02:50|||||||||1000
1631775780000|2021-09-16 07:03:00||106.72||106.74||106.74||106.72|58804
1631775790000|2021-09-16 07:03:10|106.92|106.76|107.28|107.06|107.36|107.06|106.86|106.76|46245
1631775800000|2021-09-16 07:03:20|107.26|107.04|107.24|107.06|107.34|107.14|107.04|106.88|62586
1631775810000|2021-09-16 07:03:30|107.22|107.04|107.12|107|107.28|107.04|107.06|106.9|2882
1631775820000|2021-09-16 07:03:40|||||||||1053
1631775830000|2021-09-16 07:03:50|107.1||107.1||107.1||107.1||10060
1631775840000|2021-09-16 07:04:00|107.16|107.02|107.4|107.26|107.4|107.36|107.16|107.02|11602
1631775850000|2021-09-16 07:04:10|107.38|107.24|107.16|107|107.38|107.24|107.08|107|65071
1631775860000|2021-09-16 07:04:20|107.18|107.18|107.16|107.04|107.32|107.18|107.16|107|54808
1631775870000|2021-09-16 07:04:30|107.24|107.12|107.26|107.14|107.38|107.18|107.22|107.08|6518
1631775880000|2021-09-16 07:04:40|107.36|107.16|107.4|107.28|107.4|107.28|107.34|107.16|4243
1631775890000|2021-09-16 07:04:50|107.38|107.22|107.4|107.28|107.4|107.28|107.32|107.22|0
1631775900000|2021-09-16 07:05:00|107.48|107.3|107.5|107.34|107.5|107.34|107.48|107.3|4517
1631775910000|2021-09-16 07:05:10||107.36||107.38||107.38||107.34|0
1631775920000|2021-09-16 07:05:20|107.48|107.4|107.48|107.4|107.48|107.4|107.48|107.4|9252
1631775930000|2021-09-16 07:05:30|107.46|107.36|107.64|107.58|107.7|107.6|107.46|107.36|34626
1631775950000|2021-09-16 07:05:50|||||||||2762
1631775960000|2021-09-16 07:06:00|107.74|107.6|107.74|107.62|107.82|107.64|107.74|107.58|8316
1631775970000|2021-09-16 07:06:10|107.72|107.6|107.74|107.6|107.86|107.66|107.66|107.5|29752
1631775980000|2021-09-16 07:06:20|107.78|107.62|107.72|107.58|107.88|107.7|107.72|107.52|4000
1631775990000|2021-09-16 07:06:30|107.7|107.6|107.74|107.66|107.78|107.66|107.64|107.46|7880
1631776000000|2021-09-16 07:06:40|107.72|107.64|107.52|107.44|107.78|107.64|107.52|107.42|40877
1631776010000|2021-09-16 07:06:50|107.54|107.46|107.84|107.7|107.86|107.7|107.52|107.42|17161
1631776020000|2021-09-16 07:07:00|107.82|107.72|107.8|107.7|107.82|107.72|107.8|107.66|1000
1631776030000|2021-09-16 07:07:10|107.76|107.66|107.76|107.66|107.76|107.66|107.72|107.5|4297
1631776040000|2021-09-16 07:07:20|107.84||107.78||107.84||107.78||0
1631776050000|2021-09-16 07:07:30|107.76|107.68|107.86|107.78|107.9|107.78|107.76|107.68|17457
1631776060000|2021-09-16 07:07:40|107.84|107.7|107.9|107.82|107.9|107.84|107.82|107.7|9872
1631776070000|2021-09-16 07:07:50|107.86|107.84|107.9|107.86|107.9|107.86|107.86|107.82|984
1631776080000|2021-09-16 07:08:00||107.82||107.84||107.86||107.82|4050
1631776090000|2021-09-16 07:08:10|108|107.82|108|107.9|108|107.92|107.9|107.82|52022
1631776100000|2021-09-16 07:08:20|108.08|107.92|108.08|108|108.18|108|108.08|107.9|32121
1631776110000|2021-09-16 07:08:30|108.06|107.98|107.74|107.6|108.08|107.98|107.74|107.54|70373
1631776120000|2021-09-16 07:08:40|107.82|107.62|107.66|107.5|107.88|107.74|107.66|107.5|14215
1631776130000|2021-09-16 07:08:50|107.72|107.52|107.58|107.44|107.72|107.58|107.58|107.42|8421
1631776140000|2021-09-16 07:09:00|107.64|107.46|107.64|107.56|107.64|107.56|107.62|107.46|2583
1631776150000|2021-09-16 07:09:10|107.66|107.5|107.66|107.52|107.72|107.58|107.64|107.46|9359
1631776160000|2021-09-16 07:09:20||107.54||107.58||107.58||107.54|0
1631776170000|2021-09-16 07:09:30|107.64|107.56|107.68|107.58|107.72|107.58|107.56|107.42|11388
1631776180000|2021-09-16 07:09:40|107.66|107.5|107.62|107.54|107.66|107.54|107.62|107.48|15808
1631776190000|2021-09-16 07:09:50|107.6|107.52|107.44|107.34|107.6|107.52|107.44|107.3|30591
1631776200000|2021-09-16 07:10:00|107.42|107.36|107.46|107.4|107.52|107.42|107.42|107.28|13345
1631776210000|2021-09-16 07:10:10|107.5|107.42|107.58|107.44|107.58|107.44|107.48|107.38|8201
1631776220000|2021-09-16 07:10:20|107.54|107.46|107.72|107.54|107.76|107.54|107.54|107.44|5731
1631776230000|2021-09-16 07:10:30|107.78|107.56|107.72|107.64|107.8|107.68|107.7|107.56|8733
1631776240000|2021-09-16 07:10:40|107.78|107.62|107.68|107.6|107.78|107.62|107.68|107.56|10798
1631776250000|2021-09-16 07:10:50|107.66|107.62|107.6|107.5|107.66|107.62|107.6|107.46|10573
1631776260000|2021-09-16 07:11:00|107.66|107.52|107.68|107.62|107.7|107.62|107.64|107.52|29106
1631776270000|2021-09-16 07:11:10|107.66|107.6|107.76|107.68|107.76|107.68|107.66|107.54|7500
1631776280000|2021-09-16 07:11:20||107.7||107.72||107.72||107.68|0
1631776290000|2021-09-16 07:11:30|107.84|107.74|108|107.88|108|107.88|107.84|107.74|5126
1631776300000|2021-09-16 07:11:40|107.98|107.9|108|107.9|108|107.92|107.96|107.88|13415
1631776310000|2021-09-16 07:11:50|107.98|107.88|108.1|107.96|108.14|107.96|107.92|107.74|37612
1631776320000|2021-09-16 07:12:00|108.12|107.98|108.04|107.96|108.2|108.04|108|107.82|11549
1631776330000|2021-09-16 07:12:10|108.02|107.88|108.24|108.12|108.26|108.12|108.02|107.84|27535
1631776340000|2021-09-16 07:12:20|108.22|108.14|108.24|108.14|108.26|108.14|108.22|108.14|0
1631776350000|2021-09-16 07:12:30|108.26|108.16|108.2|108.08|108.26|108.18|108.16|108.02|6393
1631776360000|2021-09-16 07:12:40|108.18|108.02|108.12|108.04|108.18|108.08|108.1|107.92|13767
1631776370000|2021-09-16 07:12:50|108.16|108.08|108.26|108.18|108.26|108.2|108.16|108.08|6924
1631776380000|2021-09-16 07:13:00|108.24|108.2|108.04|107.9|108.24|108.2|108.02|107.84|15688
1631776390000|2021-09-16 07:13:10|108.06|107.94|108.06|107.96|108.06|107.96|108.04|107.9|0
1631776400000|2021-09-16 07:13:20|108.04|107.94|108.04|107.94|108.04|107.94|108.04|107.94|3218
1631776410000|2021-09-16 07:13:30|||||||||915
1631776420000|2021-09-16 07:13:40|108.02|107.96|108.02|107.94|108.02|107.96|108.02|107.94|0
1631776430000|2021-09-16 07:13:50|108.1|107.96|108.04|107.96|108.1|107.96|108.02|107.94|5480
1631776440000|2021-09-16 07:14:00|108.1|107.98|108.04|107.98|108.1|107.98|108.04|107.98|0
1631776450000|2021-09-16 07:14:10|108.02|107.96|108|107.94|108.02|107.98|107.98|107.88|14564
1631776460000|2021-09-16 07:14:20|108.04|107.96|108.04|107.98|108.04|107.98|108.02|107.96|2563
1631776470000|2021-09-16 07:14:30|108.1|108|108.1|108.02|108.12|108.02|108.08|108|2763
1631776480000|2021-09-16 07:14:40|108.08|108|108.08|108|108.1|108|108.08|108|0
1631776490000|2021-09-16 07:14:50|108.1||108.1||108.1||108.08||1000
1631776500000|2021-09-16 07:15:00|108.08|108.02|108.02|107.94|108.08|108.02|108.02|107.9|16525
1631776510000|2021-09-16 07:15:10|108.08|107.96|108|107.94|108.08|107.96|108|107.9|12746
1631776520000|2021-09-16 07:15:20|108.04|107.96|108.08|108.02|108.16|108.02|108|107.96|25220
1631776530000|2021-09-16 07:15:30|108.1|108.04|108.26|108.18|108.26|108.18|108.1|108.04|11672
1631776540000|2021-09-16 07:15:40|108.24|108.2|108.2|108.12|108.24|108.2|108.2|108.12|2585
1631776550000|2021-09-16 07:15:50|108.22|108.14|108.2|108.14|108.24|108.14|108.2|108.12|14551
1631776560000|2021-09-16 07:16:00|||||||||1331
1631776570000|2021-09-16 07:16:10|||||||||448
1631776580000|2021-09-16 07:16:20|||||||||9190
1631776610000|2021-09-16 07:16:50|108.24|108.16|108.24|108.18|108.26|108.18|108.24|108.16|4397
1631776620000|2021-09-16 07:17:00|||||||||9182
1631776630000|2021-09-16 07:17:10|108.26|108.2|108.26|108.18|108.32|108.24|108.26|108.18|30471
1631776640000|2021-09-16 07:17:20|108.24|108.2|108.26|108.18|108.26|108.2|108.22|108.18|2000
1631776650000|2021-09-16 07:17:30|108.28|108.2|108.3|108.2|108.3|108.2|108.28|108.18|2314
1631776660000|2021-09-16 07:17:40|108.32|108.22|108.42|108.34|108.44|108.34|108.32|108.22|5233
1631776670000|2021-09-16 07:17:50|108.44|108.32|108.5|108.42|108.56|108.48|108.38|108.3|19653
1631776680000|2021-09-16 07:18:00|108.48|108.4|108.56|108.48|108.56|108.48|108.46|108.38|11293
1631776700000|2021-09-16 07:18:20|108.52|108.5|108.46|108.4|108.66|108.54|108.46|108.4|39889
1631776710000|2021-09-16 07:18:30|108.44|108.38|108.46|108.4|108.52|108.42|108.42|108.34|37559
1631776720000|2021-09-16 07:18:40|108.52|108.42|108.48|108.4|108.58|108.48|108.48|108.4|3210
1631776730000|2021-09-16 07:18:50|108.52|108.38|108.5|108.42|108.54|108.44|108.5|108.38|2000
1631776740000|2021-09-16 07:19:00|108.54|108.44|108.58|108.5|108.58|108.5|108.54|108.44|8635
1631776750000|2021-09-16 07:19:10|108.6|108.52|108.6|108.52|108.6|108.52|108.6|108.52|300
1631776760000|2021-09-16 07:19:20|108.58|108.5|108.58|108.52|108.58|108.52|108.58|108.44|2465
1631776770000|2021-09-16 07:19:30|108.56|108.48|108.58|108.5|108.66|108.56|108.52|108.44|8745
1631776780000|2021-09-16 07:19:40||108.48||108.48||108.48||108.48|10000
1631776800000|2021-09-16 07:20:00|108.56|108.5|108.56|108.52|108.56|108.52|108.56|108.5|2451
1631776810000|2021-09-16 07:20:10|108.58|108.54|108.58|108.52|108.58|108.54|108.56|108.52|9199
1631776820000|2021-09-16 07:20:20|108.6|108.54|108.58|108.54|108.64|108.54|108.58|108.54|11831
1631776830000|2021-09-16 07:20:30|108.62|108.56|108.76|108.66|108.84|108.76|108.62|108.56|26028
1631776840000|2021-09-16 07:20:40|108.78|108.7|108.78|108.7|108.78|108.7|108.78|108.7|50
1631776860000|2021-09-16 07:21:00|108.76|108.66|108.74|108.66|108.76|108.72|108.74|108.66|5969
1631776870000|2021-09-16 07:21:10|108.78|108.7|108.7|108.66|108.78|108.7|108.7|108.66|4846
1631776880000|2021-09-16 07:21:20|108.68|108.64|108.78|108.7|108.78|108.7|108.68|108.64|4801
1631776890000|2021-09-16 07:21:30|108.76|108.72|108.86|108.78|108.86|108.8|108.76|108.72|8301
1631776900000|2021-09-16 07:21:40|108.84|108.74|108.86|108.76|108.86|108.76|108.78|108.74|3077
1631776910000|2021-09-16 07:21:50|||||||||82
1631776930000|2021-09-16 07:22:10|||||||||1035
1631776950000|2021-09-16 07:22:30|108.82|108.78|108.98|108.9|109|108.9|108.82|108.78|61410
1631776960000|2021-09-16 07:22:40|108.96|108.92|108.94|108.86|108.96|108.92|108.9|108.84|23259
1631776970000|2021-09-16 07:22:50|108.96|108.88|109.04|108.98|109.04|108.98|108.94|108.86|19631
1631776980000|2021-09-16 07:23:00|109.06|109|109.06|108.96|109.08|109|109.06|108.96|9995
1631776990000|2021-09-16 07:23:10|109.04|108.98|109.06|109|109.06|109|109.02|108.98|10010
1631777000000|2021-09-16 07:23:20|109.08|109.02|109.08|109.02|109.08|109.02|109.06|109|11573
1631777010000|2021-09-16 07:23:30|109.06|109.04|109.08|109.02|109.08|109.04|109.06|109.02|14199
1631777020000|2021-09-16 07:23:40|109.06|108.98|109.06|109|109.06|109|109.06|108.98|18502
1631777030000|2021-09-16 07:23:50|109.08|109.02|109.1|109.08|109.1|109.08|109.08|109.02|4640
1631777040000|2021-09-16 07:24:00||109.06||109.02||109.08||109.02|3941
1631777050000|2021-09-16 07:24:10||109.04||109.06||109.06||109.04|0
1631777060000|2021-09-16 07:24:20|109.16|109.08|109.1|109.02|109.2|109.1|109.1|109.02|17295
1631777070000|2021-09-16 07:24:30|109.08|109.04|109.12|109.04|109.12|109.04|109.06|109.04|0
1631777080000|2021-09-16 07:24:40|109.1|109.02|109.14|109.06|109.14|109.08|109.08|109|2679
1631777090000|2021-09-16 07:24:50|109.12|109.04|109.08|109|109.12|109.04|109.06|109|11021
1631777100000|2021-09-16 07:25:00|109.06|109.02|109.06|108.98|109.1|109.04|109|108.94|18919
1631777110000|2021-09-16 07:25:10||109||109.02||109.02||108.98|2500
1631777120000|2021-09-16 07:25:20|109.08|109.04|109.2|109.12|109.2|109.12|109.08|109.04|4636
1631777130000|2021-09-16 07:25:30|109.22|109.22|109.24|109.18|109.26|109.22|109.22|109.16|48969
1631777140000|2021-09-16 07:25:40|109.22|109.16|109.24|109.16|109.26|109.2|109.22|109.14|13234
1631777150000|2021-09-16 07:25:50|109.2|109.14|109.1|109.04|109.2|109.14|109.08|109.02|56222
1631777160000|2021-09-16 07:26:00|109.08|109.02|109.04|108.98|109.08|109.04|109.04|108.98|2972
1631777170000|2021-09-16 07:26:10|109.02|108.96|108.92|108.84|109.02|108.96|108.88|108.8|18450
1631777190000|2021-09-16 07:26:30|108.9|108.8|108.78|108.7|108.9|108.8|108.78|108.68|6797
1631777200000|2021-09-16 07:26:40|108.76|108.72|108.76|108.7|108.76|108.74|108.76|108.7|1400
1631777240000|2021-09-16 07:27:20|108.74|108.72|108.82|108.74|108.82|108.76|108.74|108.7|11410
1631777260000|2021-09-16 07:27:40|108.8|108.72|108.66|108.56|108.8|108.74|108.66|108.54|31351
1631777270000|2021-09-16 07:27:50|108.64|108.52|108.78|108.72|108.78|108.72|108.62|108.52|16543
1631777280000|2021-09-16 07:28:00|108.8|108.74|108.8|108.74|108.8|108.74|108.8|108.74|1190
1631777290000|2021-09-16 07:28:10|108.84|108.76|108.88|108.8|108.88|108.8|108.84|108.76|11817
1631777300000|2021-09-16 07:28:20|||||||||1000
1631777320000|2021-09-16 07:28:40|108.86|108.82|108.88|108.82|108.88|108.82|108.84|108.82|100
1631777330000|2021-09-16 07:28:50|108.86|108.76|108.8|108.72|108.86|108.78|108.8|108.72|7010
1631777340000|2021-09-16 07:29:00|108.78|108.7|108.8|108.72|108.84|108.76|108.74|108.7|12740
1631777350000|2021-09-16 07:29:10|108.78|108.76|108.78|108.7|108.78|108.76|108.78|108.7|618
1631777360000|2021-09-16 07:29:20|108.76||108.74||108.76||108.74||0
1631777370000|2021-09-16 07:29:30|108.72|108.66|108.7|108.6|108.74|108.7|108.7|108.58|4084
1631777390000|2021-09-16 07:29:50|108.68|108.58|108.66|108.58|108.68|108.58|108.66|108.54|0
1631777410000|2021-09-16 07:30:10|108.7|108.6|108.54|108.48|108.72|108.6|108.54|108.44|61481
1631777420000|2021-09-16 07:30:20|108.56|108.5|108.56|108.5|108.62|108.52|108.52|108.44|37005
1631777430000|2021-09-16 07:30:30|108.6|108.52|108.64|108.54|108.64|108.56|108.6|108.52|6251
1631777440000|2021-09-16 07:30:40|108.62|108.56|108.64|108.56|108.64|108.56|108.62|108.56|0
1631777450000|2021-09-16 07:30:50|108.68|108.58|108.7|108.62|108.72|108.62|108.68|108.58|0
1631777460000|2021-09-16 07:31:00|108.68||108.7||108.7||108.68||0
1631777470000|2021-09-16 07:31:10|108.68|108.58|108.68|108.58|108.68|108.58|108.64|108.56|9509
1631777490000|2021-09-16 07:31:30|108.7|108.62|108.7|108.64|108.7|108.64|108.7|108.62|5030
1631777500000|2021-09-16 07:31:40|108.74|108.66|108.8|108.68|108.8|108.68|108.74|108.66|2584
1631777510000|2021-09-16 07:31:50|||||||||11260
1631777520000|2021-09-16 07:32:00|108.78|108.7|108.8|108.68|108.8|108.72|108.76|108.68|31213
1631777530000|2021-09-16 07:32:10|||||||||3630
1631777580000|2021-09-16 07:33:00|108.78|108.7|108.56|108.48|108.78|108.7|108.56|108.46|33240
1631777590000|2021-09-16 07:33:10|108.6|108.5|108.62|108.54|108.64|108.56|108.54|108.44|20345
1631777600000|2021-09-16 07:33:20|108.68|108.56|108.64|108.58|108.68|108.58|108.64|108.56|0
1631777620000|2021-09-16 07:33:40|108.68|108.6|108.7|108.64|108.7|108.64|108.68|108.6|2691
1631777630000|2021-09-16 07:33:50|108.68|108.66|108.8|108.72|108.8|108.72|108.68|108.64|24328
1631777640000|2021-09-16 07:34:00|108.82|108.74|108.94|108.84|108.94|108.84|108.8|108.74|2010
1631777650000|2021-09-16 07:34:10|108.9|108.8|108.88|108.8|108.9|108.8|108.88|108.76|9716
1631777680000|2021-09-16 07:34:40|108.86|108.78|108.8|108.72|108.86|108.78|108.8|108.66|25943
1631777690000|2021-09-16 07:34:50|108.84|108.74|108.88|108.84|108.92|108.84|108.84|108.74|8971
1631777700000|2021-09-16 07:35:00|108.92|108.86|108.92|108.84|108.94|108.88|108.92|108.84|2384
1631777710000|2021-09-16 07:35:10|108.9|108.82|108.78|108.76|108.9|108.82|108.78|108.7|33947
1631777720000|2021-09-16 07:35:20|108.82|108.78|108.88|108.78|108.92|108.78|108.78|108.78|3170
1631777750000|2021-09-16 07:35:50|108.92||108.88||108.92||108.88||1601
1631777800000|2021-09-16 07:36:40||108.8||108.8||108.8||108.8|0
1631777810000|2021-09-16 07:36:50|108.9|108.82|108.9|108.88|108.9|108.88|108.9|108.82|19908
1631777850000|2021-09-16 07:37:30|||||||||152885
1631777860000|2021-09-16 07:37:40|108.94|108.9|109.14|109.1|109.18|109.1|108.9|108.82|85157
1631777870000|2021-09-16 07:37:50|109.18|109.12|109.16|109.08|109.22|109.16|109.16|109.04|20680
1631777880000|2021-09-16 07:38:00|109.14|109.06|109.04|108.96|109.14|109.06|109|108.92|8773
1631777900000|2021-09-16 07:38:20|109.06||109.04||109.08||109.04||14000
1631777910000|2021-09-16 07:38:30|109.02|108.98|109.04|108.94|109.06|109|109.02|108.92|5089
1631777920000|2021-09-16 07:38:40||108.96||108.96||108.96||108.96|0
1631777930000|2021-09-16 07:38:50|109.02|108.94|109.04|108.96|109.04|108.96|109|108.9|22597
1631777940000|2021-09-16 07:39:00|109.06|108.98|109.12|109.06|109.14|109.08|109.06|108.98|14121
1631777950000|2021-09-16 07:39:10|109.14|109.08|109.14|109.08|109.14|109.08|109.12|109.08|1898
1631777970000|2021-09-16 07:39:30|109.12|109.06|109.12|109.02|109.12|109.06|109.08|108.98|24689
1631777980000|2021-09-16 07:39:40|||||||||1000
1631777990000|2021-09-16 07:39:50|||||||||2500
1631778000000|2021-09-16 07:40:00|||||||||650
1631778010000|2021-09-16 07:40:10|109.14|109.14|109.32|109.24|109.32|109.24|109.14|109.04|97452
1631778020000|2021-09-16 07:40:20|109.3|109.22|109.3|109.22|109.3|109.22|109.28|109.22|4239
1631778030000|2021-09-16 07:40:30|109.28|109.24|109.28|109.22|109.28|109.24|109.28|109.22|6826
1631778040000|2021-09-16 07:40:40|109.26|109.2|109.3|109.24|109.3|109.24|109.26|109.2|4938
1631778050000|2021-09-16 07:40:50|||||||||4575
1631778080000|2021-09-16 07:41:20|||||||||905
1631778090000|2021-09-16 07:41:30|||||||||7542
1631778100000|2021-09-16 07:41:40|109.28|109.22|109.24|109.16|109.28|109.22|109.24|109.14|29627
1631778130000|2021-09-16 07:42:10|109.26|109.18|109.28|109.24|109.36|109.26|109.26|109.18|26224
1631778140000|2021-09-16 07:42:20|109.32|109.26|109.34|109.3|109.34|109.3|109.32|109.26|27972
1631778150000|2021-09-16 07:42:30|109.36|109.32|109.34|109.26|109.36|109.32|109.34|109.26|35785
1631778160000|2021-09-16 07:42:40|109.32|109.3|109.3|109.26|109.32|109.3|109.3|109.26|10576
1631778170000|2021-09-16 07:42:50|109.28|109.22|109.22|109.16|109.28|109.22|109.22|109.16|6330
1631778180000|2021-09-16 07:43:00|109.2|109.12|109.12|109.04|109.2|109.14|109.04|108.98|14993
1631778190000|2021-09-16 07:43:10|109.16|109.06|109.16|109.1|109.16|109.1|109.16|109.06|4590
1631778200000|2021-09-16 07:43:20|109.14|109.12|109.16|109.12|109.16|109.12|109.14|109.12|2000
1631778220000|2021-09-16 07:43:40|109.18|109.14|109.26|109.2|109.26|109.2|109.18|109.14|8358
1631778230000|2021-09-16 07:43:50|109.28|109.22|109.34|109.26|109.36|109.26|109.28|109.22|2000
1631778240000|2021-09-16 07:44:00||109.28||109.28||109.28||109.28|274
1631778250000|2021-09-16 07:44:10|109.36|109.3|109.4|109.34|109.4|109.34|109.36|109.3|3526
1631778270000|2021-09-16 07:44:30|109.38||109.4||109.4||109.38||3664
1631778290000|2021-09-16 07:44:50|109.38|109.32|109.28|109.22|109.38|109.34|109.28|109.22|20825
1631778300000|2021-09-16 07:45:00|109.26|109.18|109.12|109.06|109.26|109.18|109.12|109.02|14688
1631778310000|2021-09-16 07:45:10|109.14|109.08|109.08|109|109.16|109.08|109.04|108.94|70324
1631778320000|2021-09-16 07:45:20|109.06||109.06||109.06||109.04||0
1631778330000|2021-09-16 07:45:30|109.08|109.02|108.98|108.9|109.1|109.06|108.98|108.88|8335
1631778350000|2021-09-16 07:45:50|109|108.92|108.98|108.92|109.02|108.94|108.94|108.88|13830
1631778360000|2021-09-16 07:46:00|109.02|108.94|109.1|109.04|109.16|109.06|109|108.94|47135
1631778370000|2021-09-16 07:46:10|109.12|109.06|109.14|109.1|109.14|109.1|109.1|109.06|7070
1631778380000|2021-09-16 07:46:20|109.12|109.08|109.08|109.02|109.12|109.08|109.08|109.02|5810
1631778390000|2021-09-16 07:46:30|109.06|108.98|109.08|109.02|109.14|109.06|109.04|108.94|20629
1631778400000|2021-09-16 07:46:40||109.04||109.02||109.04||109|0
1631778410000|2021-09-16 07:46:50|109.06|108.98|109.02|108.96|109.06|108.98|109.02|108.96|45
1631778420000|2021-09-16 07:47:00|109|108.94|108.94|108.88|109|108.94|108.94|108.86|20445
1631778430000|2021-09-16 07:47:10|108.92|108.86|108.88|108.82|108.92|108.86|108.88|108.82|1761
1631778440000|2021-09-16 07:47:20|108.86|108.8|108.84|108.8|108.86|108.8|108.84|108.8|947
1631778450000|2021-09-16 07:47:30|||||||||903
1631778470000|2021-09-16 07:47:50|108.82|108.78|108.84|108.76|108.88|108.82|108.82|108.74|16139
1631778480000|2021-09-16 07:48:00||108.78||108.78||108.78||108.78|0
1631778490000|2021-09-16 07:48:10|108.86|108.8|108.92|108.84|108.96|108.88|108.86|108.8|43025
1631778500000|2021-09-16 07:48:20|108.9|108.8|108.8|108.74|108.9|108.8|108.8|108.74|2753
1631778520000|2021-09-16 07:48:40||108.72||108.74||108.74||108.72|0
1631778530000|2021-09-16 07:48:50|108.78|108.72|108.66|108.6|108.78|108.72|108.66|108.6|44
1631778540000|2021-09-16 07:49:00|108.68|108.62|108.64|108.54|108.72|108.64|108.6|108.52|20683
1631778550000|2021-09-16 07:49:10|108.62|108.52|108.64|108.54|108.64|108.58|108.56|108.48|3730
1631778560000|2021-09-16 07:49:20|108.62|108.56|108.72|108.62|108.72|108.62|108.6|108.56|8343
1631778570000|2021-09-16 07:49:30|108.7|108.6|108.68|108.58|108.72|108.62|108.66|108.58|0
1631778580000|2021-09-16 07:49:40|108.66|108.56|108.6|108.52|108.66|108.56|108.6|108.52|0
1631778590000|2021-09-16 07:49:50|108.58|108.54|108.56|108.48|108.58|108.54|108.56|108.46|2020
1631778610000|2021-09-16 07:50:10|108.54|108.46|108.56|108.5|108.56|108.5|108.5|108.44|9808
1631778620000|2021-09-16 07:50:20|108.6|108.48|108.62|108.54|108.64|108.58|108.6|108.48|7468
1631778630000|2021-09-16 07:50:30|108.6|108.56|108.68|108.64|108.68|108.66|108.6|108.54|10087
1631778640000|2021-09-16 07:50:40|108.66|108.62|108.58|108.5|108.66|108.62|108.58|108.5|12491
1631778650000|2021-09-16 07:50:50|108.62|108.48|108.66|108.58|108.66|108.58|108.62|108.48|12707
1631778660000|2021-09-16 07:51:00|108.68|108.6|108.62|108.54|108.68|108.62|108.6|108.54|0
1631778670000|2021-09-16 07:51:10|108.6||108.62||108.62||108.6||1550
1631778700000|2021-09-16 07:51:40|108.64|108.56|108.66|108.62|108.68|108.62|108.64|108.56|10951
1631778710000|2021-09-16 07:51:50|108.64|108.58|108.68|108.62|108.68|108.64|108.64|108.56|32348
1631778720000|2021-09-16 07:52:00|108.66|108.58|108.66|108.6|108.66|108.62|108.64|108.58|29620
1631778730000|2021-09-16 07:52:10|108.64|108.58|108.6|108.56|108.64|108.6|108.6|108.56|24787
1631778740000|2021-09-16 07:52:20|108.58|108.52|108.58|108.52|108.58|108.52|108.56|108.52|6183
1631778750000|2021-09-16 07:52:30|108.6|108.54|108.72|108.66|108.76|108.7|108.6|108.54|16370
1631778760000|2021-09-16 07:52:40|108.7|108.64|108.66|108.6|108.7|108.64|108.66|108.58|15477
1631778770000|2021-09-16 07:52:50|108.64|108.62|108.66|108.6|108.66|108.62|108.62|108.6|9151
1631778780000|2021-09-16 07:53:00||108.62||108.62||108.62||108.62|0
1631778790000|2021-09-16 07:53:10|108.7|108.64|108.72|108.64|108.72|108.64|108.68|108.62|6838
1631778800000|2021-09-16 07:53:20|108.7|108.62|108.7|108.64|108.72|108.64|108.68|108.62|7413
1631778810000|2021-09-16 07:53:30|108.72|108.66|108.8|108.72|108.8|108.72|108.72|108.66|1765
1631778820000|2021-09-16 07:53:40|108.82|108.74|108.82|108.76|108.82|108.76|108.82|108.74|950
1631778830000|2021-09-16 07:53:50|108.8|108.78|108.8|108.74|108.8|108.8|108.78|108.74|4000
1631778840000|2021-09-16 07:54:00|108.78|108.7|108.86|108.76|108.88|108.76|108.76|108.68|2600
1631778850000|2021-09-16 07:54:10|108.84|108.78|108.94|108.84|109|108.92|108.84|108.78|11596
1631778860000|2021-09-16 07:54:20|108.98|108.86|108.94|108.88|108.98|108.92|108.94|108.86|701
1631778870000|2021-09-16 07:54:30|||||||||8196
1631778880000|2021-09-16 07:54:40|108.98|108.9|108.98|108.9|108.98|108.9|108.98|108.9|0
1631778910000|2021-09-16 07:55:10|108.96|108.92|108.9|108.86|108.96|108.92|108.86|108.8|17499
1631778920000|2021-09-16 07:55:20|108.92|108.84|108.94|108.88|108.98|108.92|108.92|108.84|6918
1631778940000|2021-09-16 07:55:40|108.96|108.9|108.98|108.9|108.98|108.9|108.9|108.86|17801
1631778950000|2021-09-16 07:55:50|108.96||108.94||108.98||108.94||21
1631778960000|2021-09-16 07:56:00|108.96|108.92|109.04|108.98|109.06|108.98|108.96|108.92|8556
1631778970000|2021-09-16 07:56:10|109.06|109|109.08|109.02|109.08|109.02|109.04|109|2379
1631778980000|2021-09-16 07:56:20|109.1|109.04|109.12|109.04|109.12|109.04|109.1|109.04|3489
1631778990000|2021-09-16 07:56:30|109.16|109.06|109.18|109.08|109.18|109.08|109.16|109.06|4039
1631779000000|2021-09-16 07:56:40|109.16|109.06|109.12|109.08|109.16|109.08|109.1|109.06|39559
1631779010000|2021-09-16 07:56:50|109.14|109.1|109.18|109.1|109.24|109.16|109.14|109.1|26951
1631779020000|2021-09-16 07:57:00||109.12||109.1||109.12||109.1|0
1631779030000|2021-09-16 07:57:10|109.16|109.12|109.18|109.12|109.18|109.12|109.14|109.12|11110
1631779040000|2021-09-16 07:57:20|109.22|109.14|109.34|109.28|109.34|109.28|109.22|109.14|5203
1631779050000|2021-09-16 07:57:30|||||||||718
1631779060000|2021-09-16 07:57:40|109.32|109.26|109.32|109.28|109.34|109.28|109.28|109.2|7087
1631779070000|2021-09-16 07:57:50|||||||||1500
1631779080000|2021-09-16 07:58:00|109.34|109.3|109.36|109.32|109.4|109.34|109.32|109.26|18232
1631779090000|2021-09-16 07:58:10|109.38|109.34|109.4|109.36|109.4|109.36|109.38|109.32|2095
1631779100000|2021-09-16 07:58:20|109.42|109.38|109.46|109.4|109.48|109.4|109.42|109.38|5194
1631779110000|2021-09-16 07:58:30|109.44|109.38|109.44|109.38|109.44|109.38|109.4|109.36|10924
1631779120000|2021-09-16 07:58:40|109.42|109.36|109.44|109.38|109.46|109.38|109.38|109.36|20175
1631779170000|2021-09-16 07:59:30|109.42|109.36|109.42|109.34|109.42|109.36|109.34|109.3|29297
1631779180000|2021-09-16 07:59:40|109.4|109.32|109.32|109.24|109.4|109.32|109.32|109.22|67174
1631779190000|2021-09-16 07:59:50|109.3|109.2|109.24|109.16|109.3|109.2|109.24|109.16|0
1631779200000|2021-09-16 08:00:00|109.22|109.18|109.22|109.16|109.26|109.2|109.18|109.12|12399
1631779210000|2021-09-16 08:00:10|109.24|109.18|109.28|109.2|109.28|109.2|109.24|109.18|0
1631779220000|2021-09-16 08:00:20|109.24||109.24||109.24||109.24||3556
1631779230000|2021-09-16 08:00:30|109.28|109.16|109.24|109.18|109.28|109.18|109.2|109.14|13360
1631779240000|2021-09-16 08:00:40|109.28|109.2|109.26|109.2|109.32|109.24|109.24|109.16|7947
1631779250000|2021-09-16 08:00:50|109.24|109.16|109.22|109.16|109.24|109.16|109.22|109.16|1116
1631779260000|2021-09-16 08:01:00|109.2|109.12|109.18|109.12|109.2|109.12|109.18|109.12|2530
1631779270000|2021-09-16 08:01:10|109.2||109.18||109.2||109.18||0
1631779280000|2021-09-16 08:01:20||109.14||109.14||109.16||109.14|0
1631779290000|2021-09-16 08:01:30|||||||||18824
1631779310000|2021-09-16 08:01:50|109.22|109.16|109.18|109.16|109.22|109.16|109.18|109.14|7134
1631779320000|2021-09-16 08:02:00|109.2|109.18|109.28|109.2|109.32|109.24|109.2|109.16|6446
1631779330000|2021-09-16 08:02:10||109.22||109.22||109.22||109.22|0
1631779350000|2021-09-16 08:02:30|109.26|109.2|109.2|109.14|109.26|109.2|109.2|109.14|3279
1631779360000|2021-09-16 08:02:40||109.12||109.12||109.12||109.12|15997
1631779370000|2021-09-16 08:02:50|109.22|109.14|109.18|109.12|109.22|109.16|109.16|109.1|1528
1631779380000|2021-09-16 08:03:00|109.16|109.08|109.12|109.04|109.16|109.08|109.12|109.02|1848
1631779390000|2021-09-16 08:03:10|109.1|109.06|109.12|109.06|109.16|109.1|109.1|109.04|40028
1631779400000|2021-09-16 08:03:20|109.1|109.04|109.08|109|109.12|109.08|109.04|108.98|4265
1631779420000|2021-09-16 08:03:40|||||||||4050
1631779430000|2021-09-16 08:03:50|||||||||2786
1631779440000|2021-09-16 08:04:00|109.12|109.02|109.02|108.98|109.12|109.06|109|108.96|18984
1631779450000|2021-09-16 08:04:10|109|108.96|108.96|108.88|109|108.98|108.96|108.88|0
1631779460000|2021-09-16 08:04:20|||||||||1500
1631779470000|2021-09-16 08:04:30|108.94|108.9|108.96|108.9|108.96|108.9|108.92|108.9|4000
1631779490000|2021-09-16 08:04:50|108.94|108.88|108.94|108.88|108.94|108.88|108.94|108.88|0
1631779500000|2021-09-16 08:05:00|108.96|108.9|108.96|108.94|108.98|108.94|108.96|108.9|6096
1631779520000|2021-09-16 08:05:20|108.98|108.96|109|108.94|109.04|108.96|108.98|108.94|27127
1631779530000|2021-09-16 08:05:30|109.02|108.96|109.02|108.98|109.02|108.98|108.96|108.92|23111
1631779540000|2021-09-16 08:05:40|109.04|109|109|108.94|109.08|109.04|109|108.94|6906
1631779550000|2021-09-16 08:05:50|109.02|108.96|109.04|108.98|109.04|108.98|109|108.96|6009
1631779570000|2021-09-16 08:06:10|109.02|108.96|109.04|109|109.08|109|109.02|108.96|4554
1631779580000|2021-09-16 08:06:20|109.02|108.98|109|108.94|109.02|108.98|109|108.94|2413
1631779590000|2021-09-16 08:06:30||108.92||108.92||108.94||108.92|0
1631779610000|2021-09-16 08:06:50|109.02|108.94|108.98|108.92|109.04|109|108.96|108.92|12482
1631779640000|2021-09-16 08:07:20|109|108.94|108.96|108.92|109|108.94|108.96|108.92|19372
1631779650000|2021-09-16 08:07:30|108.98|108.94|109|108.94|109|108.94|108.96|108.94|5187
1631779660000|2021-09-16 08:07:40||108.96||108.96||108.96||108.96|0
1631779680000|2021-09-16 08:08:00|109.04|108.98|109.1|109.06|109.12|109.08|109.04|108.98|11473
1631779690000|2021-09-16 08:08:10|||||||||5000
1631779710000|2021-09-16 08:08:30||109.08||109.08||109.08||109.08|337
1631779730000|2021-09-16 08:08:50|109.12|109.1|109.14|109.1|109.14|109.12|109.12|109.1|6443
1631779750000|2021-09-16 08:09:10|109.16|109.12|109.18|109.12|109.18|109.14|109.16|109.12|1457
1631779760000|2021-09-16 08:09:20|109.2|109.14|109.28|109.22|109.28|109.22|109.16|109.14|4614
1631779770000|2021-09-16 08:09:30|109.26|109.2|109.26|109.2|109.26|109.2|109.24|109.2|1205
1631779790000|2021-09-16 08:09:50|||||||||865
1631779800000|2021-09-16 08:10:00|109.24|109.18|109.18|109.1|109.24|109.18|109.18|109.1|12749
1631779810000|2021-09-16 08:10:10|109.2|109.12|109.26|109.2|109.28|109.22|109.2|109.12|6178
1631779820000|2021-09-16 08:10:20|109.28|109.22|109.3|109.24|109.34|109.28|109.28|109.22|9169
1631779830000|2021-09-16 08:10:30|109.32|109.26|109.3|109.24|109.36|109.28|109.3|109.24|0
1631779840000|2021-09-16 08:10:40|||||||||13372
1631779850000|2021-09-16 08:10:50|109.28|109.22|109.3|109.24|109.3|109.24|109.26|109.22|4438
1631779880000|2021-09-16 08:11:20|109.32|109.26|109.36|109.32|109.38|109.32|109.32|109.26|5880
1631779900000|2021-09-16 08:11:40|109.38||109.38||109.38||109.36||1034
1631779920000|2021-09-16 08:12:00|||||||||3657
1631779930000|2021-09-16 08:12:10|109.4|109.34|109.4|109.38|109.4|109.38|109.4|109.34|56
1631779940000|2021-09-16 08:12:20|109.42|109.4|109.36|109.32|109.48|109.4|109.36|109.32|24875
1631779950000|2021-09-16 08:12:30|109.38|109.34|109.48|109.42|109.5|109.42|109.38|109.32|6908
1631779960000|2021-09-16 08:12:40|109.46||109.46||109.46||109.46||0
1631779970000|2021-09-16 08:12:50|109.44|109.4|109.42|109.38|109.44|109.4|109.4|109.36|2751
1631779980000|2021-09-16 08:13:00|109.44|109.4|109.48|109.42|109.48|109.42|109.4|109.36|12650
1631779990000|2021-09-16 08:13:10|109.5||109.5||109.52||109.48||0
1631780000000|2021-09-16 08:13:20|109.52|109.44|109.52|109.44|109.54|109.5|109.5|109.44|4324
1631780010000|2021-09-16 08:13:30|109.54|109.46|109.48|109.42|109.54|109.5|109.48|109.42|32894
1631780020000|2021-09-16 08:13:40|109.5|109.46|109.46|109.42|109.5|109.46|109.42|109.4|8850
1631780030000|2021-09-16 08:13:50|109.44|109.4|109.36|109.32|109.44|109.4|109.36|109.32|32838
1631780040000|2021-09-16 08:14:00|109.38|109.34|109.4|109.36|109.4|109.36|109.34|109.32|21409
1631780050000|2021-09-16 08:14:10|109.38|109.34|109.44|109.38|109.44|109.38|109.38|109.34|14571
1631780060000|2021-09-16 08:14:20|||||||||2854
1631780070000|2021-09-16 08:14:30|109.46|109.4|109.46|109.4|109.5|109.42|109.42|109.38|13031
1631780080000|2021-09-16 08:14:40|109.44|109.42|109.46|109.4|109.46|109.42|109.42|109.38|12313
1631780100000|2021-09-16 08:15:00|109.44|109.36|109.3|109.26|109.44|109.38|109.24|109.2|70655
1631780110000|2021-09-16 08:15:10|109.32|109.28|109.38|109.32|109.4|109.32|109.32|109.24|25346
1631780120000|2021-09-16 08:15:20|109.36|109.3|109.34|109.3|109.36|109.3|109.34|109.3|366
1631780130000|2021-09-16 08:15:30|109.32|109.28|109.3|109.24|109.32|109.28|109.26|109.22|17595
1631780140000|2021-09-16 08:15:40|109.28|109.26|109.38|109.32|109.38|109.32|109.26|109.24|8919
1631780150000|2021-09-16 08:15:50|109.36||109.38||109.38||109.36||50
1631780160000|2021-09-16 08:16:00|109.4|109.34|109.36|109.32|109.4|109.34|109.36|109.32|0
1631780170000|2021-09-16 08:16:10|109.34|109.34|109.46|109.38|109.5|109.44|109.34|109.34|2531
1631780180000|2021-09-16 08:16:20|109.48|109.4|109.52|109.42|109.54|109.42|109.48|109.4|0
1631780190000|2021-09-16 08:16:30|109.5||109.54||109.54||109.5||850
1631780200000|2021-09-16 08:16:40||109.44||109.46||109.46||109.44|13000
1631780220000|2021-09-16 08:17:00|109.52|109.44|109.42|109.34|109.52|109.44|109.42|109.34|10384
1631780230000|2021-09-16 08:17:10|109.44|109.36|109.44|109.38|109.44|109.38|109.44|109.36|0
1631780240000|2021-09-16 08:17:20|109.46|109.4|109.48|109.42|109.48|109.42|109.46|109.4|0
1631780250000|2021-09-16 08:17:30|109.46||109.46||109.46||109.46||485
1631780260000|2021-09-16 08:17:40|109.48|109.44|109.48|109.42|109.52|109.46|109.46|109.42|6155
1631780270000|2021-09-16 08:17:50|109.46|109.4|109.44|109.38|109.46|109.4|109.42|109.34|16921
1631780280000|2021-09-16 08:18:00|109.42||109.42||109.42||109.42||26721
1631780290000|2021-09-16 08:18:10|109.4|109.36|109.4|109.36|109.42|109.36|109.4|109.36|16397
1631780300000|2021-09-16 08:18:20|109.38|109.32|109.38|109.32|109.38|109.32|109.38|109.3|4238
1631780310000|2021-09-16 08:18:30|109.4|109.34|109.42|109.32|109.44|109.38|109.4|109.32|5956
1631780320000|2021-09-16 08:18:40|109.46|109.34|109.52|109.44|109.52|109.44|109.42|109.34|3356
1631780330000|2021-09-16 08:18:50|109.5|109.5|109.5|109.44|109.5|109.5|109.5|109.44|745
1631780400000|2021-09-16 08:20:00|109.52|109.46|109.52|109.46|109.54|109.5|109.48|109.46|14070
1631780420000|2021-09-16 08:20:20|109.54|109.48|109.52|109.48|109.54|109.5|109.5|109.48|6281
1631780430000|2021-09-16 08:20:30|109.54|109.5|109.56|109.52|109.6|109.54|109.54|109.5|7370
1631780440000|2021-09-16 08:20:40|109.54|109.5|109.58|109.52|109.58|109.52|109.54|109.5|910
1631780450000|2021-09-16 08:20:50|||||||||633
1631780460000|2021-09-16 08:21:00|||||||||1011
1631780480000|2021-09-16 08:21:20|109.56|109.54|109.48|109.44|109.56|109.54|109.46|109.42|86612
1631780490000|2021-09-16 08:21:30|109.46|109.46|109.52|109.46|109.54|109.48|109.46|109.44|23057
1631780500000|2021-09-16 08:21:40|109.5|109.44|109.52|109.46|109.52|109.46|109.46|109.44|6680
1631780510000|2021-09-16 08:21:50|109.5|109.44|109.5|109.44|109.5|109.46|109.5|109.44|0
1631780520000|2021-09-16 08:22:00|109.52|109.46|109.52|109.46|109.52|109.48|109.52|109.46|1120
1631780530000|2021-09-16 08:22:10|109.54|109.48|109.54|109.5|109.54|109.52|109.54|109.48|9226
1631780540000|2021-09-16 08:22:20|109.52|109.48|109.52|109.44|109.52|109.48|109.48|109.42|18551
1631780550000|2021-09-16 08:22:30|109.48|109.42|109.42|109.36|109.48|109.42|109.38|109.32|8463
1631780560000|2021-09-16 08:22:40|109.44|109.38|109.4|109.36|109.44|109.38|109.4|109.36|0
1631780580000|2021-09-16 08:23:00|109.38|109.34|109.34|109.24|109.38|109.34|109.34|109.22|2299
1631780590000|2021-09-16 08:23:10|109.32|109.26|109.38|109.32|109.4|109.32|109.32|109.24|8452
1631780600000|2021-09-16 08:23:20|109.36|109.3|109.36|109.32|109.36|109.32|109.36|109.3|0
1631780610000|2021-09-16 08:23:30|109.34||109.34||109.34||109.34||0
1631780620000|2021-09-16 08:23:40|||||||||18516
1631780630000|2021-09-16 08:23:50|109.36|109.34|109.36|109.32|109.4|109.36|109.34|109.3|45
1631780640000|2021-09-16 08:24:00|109.34|109.3|109.34|109.28|109.34|109.3|109.34|109.28|4810
1631780650000|2021-09-16 08:24:10|109.32|109.26|109.34|109.3|109.34|109.3|109.3|109.24|10762
1631780660000|2021-09-16 08:24:20|109.32|109.28|109.32|109.24|109.32|109.28|109.32|109.24|910
1631780670000|2021-09-16 08:24:30||109.26||109.24||109.26||109.24|0
1631780680000|2021-09-16 08:24:40||109.26||109.26||109.26||109.26|0
1631780690000|2021-09-16 08:24:50|109.3|109.24|109.28|109.22|109.3|109.24|109.22|109.16|13145
1631780700000|2021-09-16 08:25:00|109.32|109.24|109.28|109.24|109.34|109.26|109.28|109.22|15360
1631780730000|2021-09-16 08:25:30|109.26|109.22|109.2|109.16|109.26|109.22|109.2|109.14|4773
1631780740000|2021-09-16 08:25:40|109.22|109.18|109.26|109.22|109.28|109.22|109.2|109.18|16110
1631780770000|2021-09-16 08:26:10|109.24|109.2|109.16|109.1|109.24|109.2|109.14|109.08|11477
1631780780000|2021-09-16 08:26:20|109.18|109.12|109.18|109.14|109.18|109.14|109.16|109.1|30299
1631780790000|2021-09-16 08:26:30|109.16|109.12|109.18|109.12|109.18|109.14|109.16|109.1|9276
1631780800000|2021-09-16 08:26:40|109.16||109.16||109.16||109.16||2748
1631780810000|2021-09-16 08:26:50|109.14|109.1|109.2|109.12|109.28|109.22|109.14|109.1|60626
1631780820000|2021-09-16 08:27:00|109.22|109.14|109.22|109.16|109.22|109.16|109.22|109.14|0
1631780830000|2021-09-16 08:27:10|||||||||5121
1631780840000|2021-09-16 08:27:20|109.2|109.14|109.2|109.14|109.2|109.14|109.2|109.14|1831
1631780850000|2021-09-16 08:27:30|109.22|109.16|109.26|109.2|109.28|109.2|109.22|109.16|24313
1631780870000|2021-09-16 08:27:50|109.24|109.18|109.24|109.18|109.24|109.18|109.24|109.18|902
1631780880000|2021-09-16 08:28:00|109.26|109.2|109.26|109.22|109.26|109.22|109.26|109.2|19093
1631780900000|2021-09-16 08:28:20|109.24|109.2|109.2|109.16|109.28|109.2|109.2|109.14|79846
1631780910000|2021-09-16 08:28:30|109.18|109.14|109.18|109.12|109.2|109.16|109.12|109.06|12311
1631780920000|2021-09-16 08:28:40|109.16|109.1|109.18|109.12|109.18|109.12|109.16|109.1|0
1631780930000|2021-09-16 08:28:50|109.2|109.14|109.2|109.16|109.2|109.16|109.2|109.14|1883
1631780940000|2021-09-16 08:29:00|109.24|109.18|109.28|109.22|109.32|109.28|109.24|109.18|2654
1631780950000|2021-09-16 08:29:10|109.26|109.2|109.28|109.2|109.3|109.24|109.26|109.2|2962
1631780960000|2021-09-16 08:29:20|109.26|109.22|109.3|109.24|109.3|109.24|109.26|109.22|0
1631780970000|2021-09-16 08:29:30||109.22||109.24||109.24||109.22|0
1631780990000|2021-09-16 08:29:50|109.32|109.26|109.4|109.3|109.4|109.3|109.32|109.26|5592
1631781000000|2021-09-16 08:30:00|109.42|109.34|109.42|109.36|109.42|109.36|109.42|109.34|0
1631781010000|2021-09-16 08:30:10|109.4||109.4||109.4||109.4||0
1631781040000|2021-09-16 08:30:40|109.42|109.38|109.42|109.38|109.44|109.42|109.4|109.38|5339
1631781050000|2021-09-16 08:30:50||109.36||109.36||109.38||109.36|0
1631781070000|2021-09-16 08:31:10||109.38||109.36||109.38||109.36|581
1631781080000|2021-09-16 08:31:20|109.4|109.34|109.42|109.36|109.42|109.36|109.36|109.3|20961
1631781090000|2021-09-16 08:31:30|109.44|109.38|109.42|109.34|109.44|109.38|109.42|109.34|0
1631781110000|2021-09-16 08:31:50|109.44||109.42||109.44||109.4||11578
1631781120000|2021-09-16 08:32:00|||||||||1044
1631781130000|2021-09-16 08:32:10|||||||||4697
1631781140000|2021-09-16 08:32:20|109.44|109.36|109.42|109.36|109.44|109.38|109.42|109.36|30
1631781150000|2021-09-16 08:32:30||109.38||109.38||109.38||109.38|0
1631781160000|2021-09-16 08:32:40||109.36||109.36||109.36||109.36|6797
1631781170000|2021-09-16 08:32:50|109.4|109.38|109.4|109.34|109.4|109.38|109.4|109.34|5
1631781180000|2021-09-16 08:33:00|109.42|109.36|109.42|109.38|109.48|109.44|109.42|109.36|13784
1631781210000|2021-09-16 08:33:30|109.4|109.36|109.36|109.28|109.4|109.36|109.34|109.28|0
1631781220000|2021-09-16 08:33:40|109.34|109.3|109.34|109.26|109.36|109.3|109.32|109.26|2000
1631781230000|2021-09-16 08:33:50|109.36|109.28|109.42|109.34|109.42|109.36|109.34|109.28|14063
1631781240000|2021-09-16 08:34:00||109.36||109.38||109.38||109.36|0
1631781250000|2021-09-16 08:34:10|109.46|109.4|109.48|109.42|109.48|109.42|109.46|109.38|1519
1631781260000|2021-09-16 08:34:20|109.5||109.5||109.5||109.5||3630
1631781270000|2021-09-16 08:34:30|109.48|109.44|109.48|109.44|109.48|109.46|109.48|109.44|6093
1631781280000|2021-09-16 08:34:40|109.5|109.46|109.48|109.42|109.5|109.46|109.46|109.42|3247
1631781300000|2021-09-16 08:35:00|109.46|109.38|109.44|109.38|109.46|109.38|109.42|109.38|1648
1631781310000|2021-09-16 08:35:10|109.42||109.42||109.42||109.42||5000
1631781320000|2021-09-16 08:35:20|109.44||109.44||109.44||109.44||0
1631781330000|2021-09-16 08:35:30|109.48|109.4|109.44|109.38|109.48|109.4|109.42|109.38|26814
1631781340000|2021-09-16 08:35:40|109.4|109.34|109.4|109.38|109.4|109.38|109.4|109.34|1436
1631781350000|2021-09-16 08:35:50|109.38|109.34|109.4|109.36|109.42|109.36|109.38|109.3|18044
1631781370000|2021-09-16 08:36:10|||||||||3267
1631781380000|2021-09-16 08:36:20|109.38|109.34|109.34|109.26|109.38|109.36|109.32|109.26|11172
1631781390000|2021-09-16 08:36:30|109.32|109.28|109.36|109.3|109.38|109.34|109.32|109.28|5486
1631781410000|2021-09-16 08:36:50|||||||||1243
1631781420000|2021-09-16 08:37:00|||||||||979
1631781430000|2021-09-16 08:37:10|109.34|109.32|109.44|109.36|109.44|109.36|109.34|109.32|7122
1631781440000|2021-09-16 08:37:20|109.42|109.38|109.44|109.38|109.44|109.38|109.42|109.38|0
1631781460000|2021-09-16 08:37:40|109.42|109.4|109.44|109.38|109.44|109.4|109.42|109.38|0
1631781470000|2021-09-16 08:37:50||109.4||109.4||109.4||109.4|0
1631781480000|2021-09-16 08:38:00|109.48|109.38|109.52|109.44|109.52|109.44|109.48|109.38|2753
1631781490000|2021-09-16 08:38:10|109.54|109.46|109.56|109.48|109.56|109.48|109.54|109.46|0
1631781510000|2021-09-16 08:38:30|109.58|109.5|109.58|109.56|109.6|109.56|109.56|109.5|9029
1631781520000|2021-09-16 08:38:40|109.6|109.58|109.64|109.58|109.66|109.58|109.54|109.52|17811
1631781530000|2021-09-16 08:38:50||109.54||109.58||109.58||109.54|13414
1631781540000|2021-09-16 08:39:00|||||||||1000
1631781560000|2021-09-16 08:39:20|109.62|109.6|109.62|109.58|109.62|109.6|109.62|109.58|4527
1631781590000|2021-09-16 08:39:50|109.6|109.54|109.58|109.56|109.62|109.56|109.58|109.52|31630
1631781600000|2021-09-16 08:40:00|109.56|109.52|109.58|109.52|109.62|109.56|109.56|109.52|11151
1631781610000|2021-09-16 08:40:10||109.54||109.54||109.54||109.54|0
1631781630000|2021-09-16 08:40:30|109.56|109.52|109.52|109.44|109.56|109.52|109.5|109.44|2851
1631781640000|2021-09-16 08:40:40|109.5||109.5||109.5||109.5||0
1631781650000|2021-09-16 08:40:50|109.52|109.46|109.56|109.5|109.56|109.52|109.52|109.46|1307
1631781660000|2021-09-16 08:41:00|109.54|109.48|109.54|109.48|109.56|109.5|109.5|109.48|6278
1631781700000|2021-09-16 08:41:40|||||||||276
1631781710000|2021-09-16 08:41:50|109.58|109.5|109.62|109.54|109.62|109.54|109.54|109.5|13524
1631781730000|2021-09-16 08:42:10|109.6|109.56|109.54|109.48|109.6|109.56|109.52|109.46|80064
1631781750000|2021-09-16 08:42:30|109.56|109.5|109.54|109.48|109.58|109.52|109.52|109.48|101
1631781760000|2021-09-16 08:42:40|||||||||90
1631781780000|2021-09-16 08:43:00|109.52|109.44|109.4|109.34|109.52|109.44|109.4|109.34|21644
1631781790000|2021-09-16 08:43:10|109.38|109.36|109.36|109.3|109.4|109.36|109.36|109.3|0
1631781800000|2021-09-16 08:43:20|109.38|109.32|109.36|109.32|109.38|109.34|109.36|109.3|0
1631781810000|2021-09-16 08:43:30|109.4|109.34|109.38|109.34|109.4|109.36|109.38|109.34|7126
1631781820000|2021-09-16 08:43:40|109.36|109.32|109.38|109.32|109.38|109.32|109.36|109.3|0
1631781850000|2021-09-16 08:44:10||109.34||109.34||109.34||109.34|274
1631781860000|2021-09-16 08:44:20|109.4|109.36|109.5|109.44|109.52|109.46|109.4|109.36|46286
1631781870000|2021-09-16 08:44:30|109.52||109.5||109.52||109.5||0
1631781880000|2021-09-16 08:44:40|109.52|109.46|109.56|109.5|109.56|109.52|109.5|109.46|13995
1631781890000|2021-09-16 08:44:50|109.54||109.56||109.56||109.54||7
1631781900000|2021-09-16 08:45:00|109.54||109.56||109.56||109.54||2443
1631781910000|2021-09-16 08:45:10|109.54||109.54||109.54||109.54||0
1631781920000|2021-09-16 08:45:20|109.56||109.54||109.56||109.54||468
1631781930000|2021-09-16 08:45:30|109.52|109.48|109.5|109.46|109.52|109.48|109.48|109.46|13225
1631781940000|2021-09-16 08:45:40|109.48|109.42|109.38|109.34|109.48|109.42|109.38|109.34|24251
1631781950000|2021-09-16 08:45:50|109.42|109.36|109.42|109.36|109.46|109.38|109.42|109.36|461
1631781960000|2021-09-16 08:46:00|109.44|109.38|109.44|109.38|109.44|109.38|109.42|109.36|0
1631781970000|2021-09-16 08:46:10|109.46|109.4|109.52|109.46|109.52|109.46|109.46|109.4|0
1631781980000|2021-09-16 08:46:20|109.5|109.42|109.46|109.42|109.5|109.44|109.46|109.42|10018
1631781990000|2021-09-16 08:46:30|||||||||14000
1631782000000|2021-09-16 08:46:40|109.48|109.44|109.52|109.44|109.54|109.44|109.48|109.44|4147
1631782010000|2021-09-16 08:46:50|109.54|109.46|109.52|109.48|109.54|109.48|109.52|109.46|0
1631782020000|2021-09-16 08:47:00|109.5|109.46|109.46|109.42|109.5|109.46|109.46|109.42|7407
1631782030000|2021-09-16 08:47:10|109.48|109.44|109.5|109.44|109.5|109.44|109.48|109.44|0
1631782040000|2021-09-16 08:47:20|109.48|109.46|109.58|109.5|109.58|109.5|109.48|109.46|0
1631782050000|2021-09-16 08:47:30|109.6|109.52|109.6|109.54|109.6|109.54|109.6|109.52|0
1631782060000|2021-09-16 08:47:40|||||||||1568
1631782070000|2021-09-16 08:47:50|109.62|109.56|109.64|109.58|109.66|109.62|109.62|109.56|15809
1631782080000|2021-09-16 08:48:00|109.62|109.56|109.64|109.58|109.64|109.58|109.6|109.54|1020
1631782110000|2021-09-16 08:48:30|109.62|109.54|109.58|109.5|109.62|109.54|109.56|109.5|3523
1631782120000|2021-09-16 08:48:40|109.56||109.54||109.58||109.54||4009
1631782130000|2021-09-16 08:48:50|109.52||109.54||109.54||109.52||2000
1631782140000|2021-09-16 08:49:00|||||||||567
1631782150000|2021-09-16 08:49:10|||||||||1381
1631782160000|2021-09-16 08:49:20|109.52|109.46|109.52|109.48|109.54|109.5|109.5|109.44|26185
1631782170000|2021-09-16 08:49:30||109.46||109.48||109.48||109.46|4600
1631782180000|2021-09-16 08:49:40|109.56|109.5|109.54|109.5|109.56|109.5|109.52|109.48|14935
1631782190000|2021-09-16 08:49:50|109.52|109.48|109.52|109.48|109.52|109.48|109.52|109.48|0
1631782200000|2021-09-16 08:50:00||109.46||109.46||109.46||109.46|136
1631782210000|2021-09-16 08:50:10|109.5|109.44|109.52|109.46|109.52|109.46|109.46|109.42|0
1631782220000|2021-09-16 08:50:20||109.48||109.48||109.48||109.48|0
1631782250000|2021-09-16 08:50:50|109.5|109.5|109.58|109.52|109.6|109.54|109.5|109.48|27043
1631782260000|2021-09-16 08:51:00|109.56|109.5|109.56|109.48|109.58|109.52|109.5|109.44|10400
1631782270000|2021-09-16 08:51:10||109.5||109.5||109.5||109.5|0
1631782280000|2021-09-16 08:51:20|||||||||7258
1631782290000|2021-09-16 08:51:30|109.6|109.52|109.66|109.6|109.66|109.6|109.6|109.52|3985
1631782300000|2021-09-16 08:51:40|109.68|109.62|109.7|109.64|109.7|109.64|109.68|109.62|10662
1631782310000|2021-09-16 08:51:50|109.68|109.62|109.68|109.62|109.68|109.62|109.68|109.62|0
1631782320000|2021-09-16 08:52:00|||||||||18254
1631782330000|2021-09-16 08:52:10|109.66|109.6|109.68|109.62|109.68|109.62|109.58|109.56|8941
1631782360000|2021-09-16 08:52:40||109.64||109.64||109.64||109.64|10
1631782370000|2021-09-16 08:52:50|109.66|109.62|109.7|109.66|109.7|109.68|109.66|109.62|11361
1631782380000|2021-09-16 08:53:00||109.64||109.66||109.66||109.64|147
1631782390000|2021-09-16 08:53:10|109.72|109.68|109.74|109.68|109.76|109.68|109.7|109.66|2231
1631782400000|2021-09-16 08:53:20|109.72|109.66|109.74|109.7|109.74|109.7|109.72|109.66|227
1631782410000|2021-09-16 08:53:30||109.72||109.72||109.72||109.7|1927
1631782420000|2021-09-16 08:53:40|109.72|109.7|109.7|109.66|109.72|109.7|109.7|109.66|2580
1631782440000|2021-09-16 08:54:00|109.72|109.68|109.74|109.68|109.74|109.7|109.72|109.68|4213
1631782450000|2021-09-16 08:54:10|109.72|109.66|109.74|109.68|109.74|109.68|109.72|109.66|0
1631782460000|2021-09-16 08:54:20|109.72|109.7|109.72|109.66|109.74|109.72|109.72|109.66|1500
1631782480000|2021-09-16 08:54:40|109.7|109.64|109.72|109.64|109.72|109.66|109.66|109.62|4315
1631782490000|2021-09-16 08:54:50||109.66||109.66||109.66||109.64|0
1631782530000|2021-09-16 08:55:30|||||||||850
1631782540000|2021-09-16 08:55:40|109.74|109.68|109.72|109.68|109.74|109.68|109.7|109.66|1261
1631782550000|2021-09-16 08:55:50|109.7|109.7|109.7|109.66|109.7|109.7|109.68|109.66|9312
1631782560000|2021-09-16 08:56:00|109.72|109.68|109.68|109.66|109.72|109.68|109.68|109.64|22905
1631782570000|2021-09-16 08:56:10|109.66|109.64|109.72|109.66|109.76|109.72|109.66|109.64|21062
1631782580000|2021-09-16 08:56:20|||||||||11896
1631782590000|2021-09-16 08:56:30|||||||||4946
1631782660000|2021-09-16 08:57:40|||||||||4567
1631782670000|2021-09-16 08:57:50|109.7|109.68|109.72|109.66|109.72|109.68|109.7|109.66|16235
1631782680000|2021-09-16 08:58:00|109.7|109.68|109.76|109.7|109.76|109.72|109.7|109.68|8888
1631782690000|2021-09-16 08:58:10|109.8|109.72|109.72|109.68|109.8|109.74|109.7|109.66|31934
1631782700000|2021-09-16 08:58:20|109.74|109.7|109.8|109.74|109.86|109.8|109.74|109.7|22021
1631782710000|2021-09-16 08:58:30|109.78|109.72|109.8|109.76|109.8|109.78|109.76|109.72|7102
1631782730000|2021-09-16 08:58:50|109.78|109.74|109.76|109.72|109.78|109.74|109.76|109.72|2104
1631782740000|2021-09-16 08:59:00|109.74|109.7|109.8|109.74|109.82|109.78|109.74|109.7|27447
1631782750000|2021-09-16 08:59:10||109.76||109.76||109.76||109.76|0
1631782760000|2021-09-16 08:59:20|109.78|109.74|109.76|109.72|109.78|109.76|109.74|109.72|2992
1631782770000|2021-09-16 08:59:30|109.74|109.7|109.74|109.7|109.74|109.7|109.74|109.7|4067
1631782780000|2021-09-16 08:59:40|109.76|109.72|109.82|109.76|109.86|109.8|109.76|109.72|4983
1631782790000|2021-09-16 08:59:50|109.8|109.78|109.84|109.78|109.86|109.78|109.8|109.78|10000
1631782800000|2021-09-16 09:00:00|||||||||487
1631782810000|2021-09-16 09:00:10||109.8||109.8||109.82||109.8|105
1631782820000|2021-09-16 09:00:20|109.88|109.82|109.86|109.82|109.88|109.82|109.86|109.8|0
1631782830000|2021-09-16 09:00:30|109.84|109.8|109.94|109.9|109.94|109.9|109.84|109.8|16821
1631782840000|2021-09-16 09:00:40|||||||||1352
1631782860000|2021-09-16 09:01:00|109.92|109.88|109.84|109.78|109.92|109.9|109.82|109.78|49938
1631782870000|2021-09-16 09:01:10||109.8||109.8||109.8||109.8|3000
1631782880000|2021-09-16 09:01:20|109.82|109.78|109.8|109.76|109.84|109.8|109.76|109.7|11697
1631782890000|2021-09-16 09:01:30|||||||||4455
1631782910000|2021-09-16 09:01:50|109.78|109.72|109.64|109.6|109.8|109.78|109.64|109.58|111258
1631782920000|2021-09-16 09:02:00|109.66|109.62|109.64|109.6|109.7|109.66|109.64|109.6|66567
1631782930000|2021-09-16 09:02:10|109.68|109.62|109.72|109.66|109.72|109.66|109.68|109.62|9902
1631782940000|2021-09-16 09:02:20|109.7|109.68|109.72|109.68|109.72|109.68|109.68|109.68|6527
1631782950000|2021-09-16 09:02:30|109.7|109.7|109.66|109.6|109.7|109.7|109.66|109.6|11294
1631782960000|2021-09-16 09:02:40|109.64||109.62||109.64||109.62||300
1631782970000|2021-09-16 09:02:50|109.64|109.62|109.58|109.54|109.64|109.62|109.58|109.54|4213
1631782980000|2021-09-16 09:03:00|109.62|109.56|109.62|109.54|109.64|109.58|109.58|109.54|13522
1631782990000|2021-09-16 09:03:10|||||||||73
1631783000000|2021-09-16 09:03:20|109.6|109.56|109.6|109.56|109.6|109.56|109.6|109.56|1003
1631783010000|2021-09-16 09:03:30|109.58|109.54|109.54|109.48|109.58|109.54|109.48|109.42|9130
1631783020000|2021-09-16 09:03:40|109.56|109.5|109.58|109.52|109.6|109.54|109.56|109.5|1172
1631783030000|2021-09-16 09:03:50|109.62|109.54|109.62|109.56|109.62|109.56|109.62|109.54|0
1631783050000|2021-09-16 09:04:10|109.6|109.52|109.52|109.48|109.6|109.52|109.52|109.48|2788
1631783060000|2021-09-16 09:04:20|109.5|109.5|109.5|109.44|109.52|109.5|109.48|109.44|6318
1631783070000|2021-09-16 09:04:30|109.48|109.4|109.42|109.38|109.48|109.46|109.42|109.38|10774
1631783090000|2021-09-16 09:04:50|109.46|109.4|109.46|109.4|109.46|109.42|109.44|109.4|4946
1631783100000|2021-09-16 09:05:00|||||||||456
1631783110000|2021-09-16 09:05:10|109.48|109.42|109.5|109.44|109.5|109.44|109.48|109.42|0
1631783140000|2021-09-16 09:05:40|||||||||1846
1631783170000|2021-09-16 09:06:10|109.48|109.46|109.5|109.44|109.5|109.46|109.48|109.44|5292
1631783180000|2021-09-16 09:06:20|109.52|109.46|109.5|109.44|109.58|109.54|109.5|109.44|87391
1631783190000|2021-09-16 09:06:30|109.52|109.48|109.54|109.5|109.58|109.5|109.52|109.48|4946
1631783200000|2021-09-16 09:06:40|109.52|109.48|109.52|109.48|109.52|109.48|109.5|109.44|11932
1631783220000|2021-09-16 09:07:00|109.5|109.44|109.52|109.44|109.52|109.44|109.5|109.44|90
1631783230000|2021-09-16 09:07:10||109.46||109.48||109.48||109.46|0
1631783240000|2021-09-16 09:07:20|109.54|109.5|109.58|109.52|109.58|109.54|109.54|109.5|199
1631783250000|2021-09-16 09:07:30|||||||||1805
1631783260000|2021-09-16 09:07:40|109.56||109.56||109.56||109.56||0
1631783270000|2021-09-16 09:07:50|109.54|109.5|109.54|109.48|109.54|109.5|109.52|109.48|8313
1631783280000|2021-09-16 09:08:00|109.56|109.5|109.56|109.5|109.56|109.5|109.54|109.48|5130
1631783300000|2021-09-16 09:08:20|109.54|109.48|109.52|109.48|109.54|109.5|109.52|109.48|1936
1631783310000|2021-09-16 09:08:30|109.56|109.5|109.52|109.48|109.56|109.52|109.52|109.48|4371
1631783320000|2021-09-16 09:08:40|109.54|109.5|109.56|109.5|109.56|109.52|109.54|109.5|270
1631783370000|2021-09-16 09:09:30|109.58|109.52|109.62|109.56|109.64|109.58|109.56|109.52|14558
1631783380000|2021-09-16 09:09:40|109.64|109.6|109.66|109.6|109.66|109.62|109.64|109.58|2604
1631783390000|2021-09-16 09:09:50|||||||||1188
1631783400000|2021-09-16 09:10:00|109.64||109.66||109.66||109.64||0
1631783410000|2021-09-16 09:10:10||109.62||109.62||109.64||109.6|2000
1631783420000|2021-09-16 09:10:20|109.68|109.64|109.68|109.64|109.68|109.64|109.68|109.62|0
1631783430000|2021-09-16 09:10:30|109.7||109.7||109.7||109.7||0
1631783440000|2021-09-16 09:10:40|||||||||54339
1631783450000|2021-09-16 09:10:50|109.68|109.66|109.66|109.62|109.68|109.66|109.64|109.6|23783
1631783460000|2021-09-16 09:11:00|109.64||109.64||109.64||109.64||3202
1631783470000|2021-09-16 09:11:10|109.66|109.64|109.66|109.62|109.66|109.64|109.64|109.62|573
1631783480000|2021-09-16 09:11:20|109.64||109.64||109.64||109.64||0
1631783490000|2021-09-16 09:11:30|109.62|109.6|109.7|109.64|109.7|109.66|109.6|109.58|12242
1631783500000|2021-09-16 09:11:40|109.72|109.66|109.72|109.68|109.74|109.68|109.7|109.64|16784
1631783510000|2021-09-16 09:11:50|||||||||9521
1631783520000|2021-09-16 09:12:00|109.74|109.7|109.78|109.7|109.8|109.74|109.74|109.68|6160
1631783530000|2021-09-16 09:12:10|109.8|109.72|109.8|109.74|109.82|109.76|109.8|109.7|0
1631783550000|2021-09-16 09:12:30|109.82|109.76|109.82|109.76|109.82|109.76|109.8|109.76|8574
1631783560000|2021-09-16 09:12:40|109.8|109.78|109.8|109.78|109.8|109.78|109.8|109.78|0
1631783570000|2021-09-16 09:12:50|109.78|109.76|109.78|109.74|109.8|109.78|109.76|109.74|11589
1631783580000|2021-09-16 09:13:00|109.8|109.76|109.84|109.78|109.86|109.8|109.76|109.74|111582
1631783590000|2021-09-16 09:13:10|109.82|109.8|109.78|109.74|109.82|109.8|109.76|109.74|10468
1631783610000|2021-09-16 09:13:30|109.76|109.72|109.78|109.76|109.78|109.76|109.76|109.72|10714
1631783620000|2021-09-16 09:13:40|109.82|109.78|109.86|109.82|109.94|109.88|109.82|109.78|11505
1631783630000|2021-09-16 09:13:50|109.88|109.84|109.88|109.84|109.9|109.84|109.88|109.84|0
1631783640000|2021-09-16 09:14:00|109.86|109.82|109.88|109.84|109.92|109.84|109.84|109.82|6082
1631783650000|2021-09-16 09:14:10|109.9|109.86|109.9|109.84|109.9|109.86|109.88|109.84|189
1631783660000|2021-09-16 09:14:20|109.92|109.86|109.94|109.88|109.94|109.88|109.9|109.86|1877
1631783680000|2021-09-16 09:14:40|109.92||109.92||109.92||109.92||361
1631783700000|2021-09-16 09:15:00|109.9|109.84|109.88|109.84|109.9|109.84|109.88|109.84|8354
1631783710000|2021-09-16 09:15:10|109.9|109.86|109.92|109.86|109.92|109.86|109.88|109.86|1669
1631783720000|2021-09-16 09:15:20|109.94|109.88|109.9|109.86|109.94|109.9|109.9|109.86|6865
1631783730000|2021-09-16 09:15:30|109.88|109.84|109.88|109.84|109.9|109.84|109.86|109.84|1435
1631783740000|2021-09-16 09:15:40|109.86||109.86||109.86||109.86||0
1631783750000|2021-09-16 09:15:50|109.88|109.86|109.92|109.86|109.92|109.86|109.88|109.86|3330
1631783760000|2021-09-16 09:16:00|109.94|109.88|109.94|109.9|109.94|109.9|109.92|109.88|4545
1631783770000|2021-09-16 09:16:10|109.92|109.92|109.92|109.88|109.94|109.92|109.92|109.86|7132
1631783780000|2021-09-16 09:16:20|109.94|109.9|109.94|109.9|109.94|109.9|109.92|109.88|2001
1631783790000|2021-09-16 09:16:30|109.92|109.92|109.92|109.88|109.92|109.92|109.9|109.88|6385
1631783800000|2021-09-16 09:16:40||109.86||109.86||109.88||109.86|0
1631783810000|2021-09-16 09:16:50|||||||||2729
1631783820000|2021-09-16 09:17:00||109.88||109.88||109.88||109.88|38
1631783830000|2021-09-16 09:17:10|109.94|109.9|109.92|109.9|109.94|109.92|109.92|109.9|14014
1631783840000|2021-09-16 09:17:20|109.94|109.88|109.94|109.9|110|109.96|109.94|109.88|14383
1631783850000|2021-09-16 09:17:30|109.92||109.94||109.94||109.92||4150
1631783860000|2021-09-16 09:17:40|109.98|109.92|109.94|109.92|109.98|109.94|109.94|109.92|1252
1631783870000|2021-09-16 09:17:50|109.92|109.9|109.92|109.88|109.92|109.9|109.9|109.88|12225
1631783880000|2021-09-16 09:18:00|109.9|109.9|109.92|109.88|109.94|109.9|109.9|109.88|2005
1631783890000|2021-09-16 09:18:10|109.9|109.9|109.98|109.94|110|109.98|109.9|109.9|26810
1631783900000|2021-09-16 09:18:20|109.96|109.9|109.98|109.94|109.98|109.94|109.94|109.9|2928
1631783920000|2021-09-16 09:18:40||109.96||109.96||109.96||109.96|1429
1631783940000|2021-09-16 09:19:00|110||110||110||109.98||0
1631783950000|2021-09-16 09:19:10|109.98|109.98|110.04|110.02|110.04|110.02|109.98|109.96|81899
1631783960000|2021-09-16 09:19:20|110.06|110.04|110.14|110.1|110.18|110.12|110.06|110.04|47327
1631783970000|2021-09-16 09:19:30|110.12|110.12|110.16|110.1|110.16|110.12|110.12|110.1|3800
1631783980000|2021-09-16 09:19:40|110.14|110.12|110.16|110.12|110.16|110.12|110.14|110.12|0
1631783990000|2021-09-16 09:19:50|110.14|110.1|110.1|110.04|110.14|110.1|110.06|110.02|40382
1631784000000|2021-09-16 09:20:00|110.08|110.02|110.02|109.96|110.08|110.02|110.02|109.96|14701
1631784020000|2021-09-16 09:20:20|||||||||2285
1631784030000|2021-09-16 09:20:30|110|109.94|109.9|109.84|110|109.94|109.86|109.8|6053
1631784050000|2021-09-16 09:20:50|109.88|109.82|109.86|109.8|109.88|109.84|109.82|109.78|4758
1631784060000|2021-09-16 09:21:00|||||||||7414
1631784070000|2021-09-16 09:21:10|109.88|109.78|109.9|109.84|109.9|109.86|109.88|109.78|45
1631784090000|2021-09-16 09:21:30|109.92|109.86|110|109.94|110|109.94|109.92|109.86|6226
1631784100000|2021-09-16 09:21:40|109.98|109.96|110|109.96|110|109.96|109.98|109.96|0
1631784110000|2021-09-16 09:21:50||109.98||109.98||109.98||109.96|20826
1631784120000|2021-09-16 09:22:00|109.98|109.96|109.96|109.94|110|109.98|109.96|109.94|8079
1631784130000|2021-09-16 09:22:10|110|109.96|110|109.96|110|109.96|110|109.96|1434
1631784170000|2021-09-16 09:22:50|||||||||3108
1631784180000|2021-09-16 09:23:00|||||||||250
1631784190000|2021-09-16 09:23:10|110.02|109.98|110|109.96|110.04|110|110|109.96|9007
1631784200000|2021-09-16 09:23:20|110.04|109.98|110|109.96|110.04|110|110|109.96|4003
1631784220000|2021-09-16 09:23:40|109.98||110||110||109.98||0
1631784230000|2021-09-16 09:23:50|109.98||109.98||110||109.98||0
1631784240000|2021-09-16 09:24:00|110||110||110||110||3344
1631784250000|2021-09-16 09:24:10|110.02|109.98|109.98|109.92|110.04|110|109.94|109.88|34209
1631784260000|2021-09-16 09:24:20|110|109.94|110|109.94|110|109.96|110|109.94|0
1631784270000|2021-09-16 09:24:30|110.02|109.96|109.98|109.94|110.04|110|109.98|109.94|10820
1631784300000|2021-09-16 09:25:00|109.96|109.92|109.9|109.84|109.96|109.92|109.9|109.84|7807
1631784310000|2021-09-16 09:25:10|109.88||109.9||109.9||109.86||0
1631784320000|2021-09-16 09:25:20|||||||||25296
1631784340000|2021-09-16 09:25:40|109.88|109.8|109.88|109.84|109.9|109.84|109.82|109.8|6095
1631784360000|2021-09-16 09:26:00|109.86|109.82|109.82|109.76|109.86|109.82|109.8|109.74|1935
1631784370000|2021-09-16 09:26:10|109.84|109.78|109.82|109.78|109.84|109.8|109.82|109.78|15
1631784380000|2021-09-16 09:26:20|109.8|109.76|109.78|109.76|109.8|109.76|109.78|109.76|7148
1631784390000|2021-09-16 09:26:30|109.8|109.78|109.9|109.84|109.9|109.86|109.8|109.78|7984
1631784400000|2021-09-16 09:26:40|109.88|109.86|109.86|109.82|109.88|109.86|109.86|109.82|10710
1631784410000|2021-09-16 09:26:50|109.88||109.88||109.88||109.88||0
1631784420000|2021-09-16 09:27:00|||||||||17650
1631784430000|2021-09-16 09:27:10|109.86|109.8|109.82|109.78|109.86|109.8|109.8|109.78|4848
1631784440000|2021-09-16 09:27:20|109.84|109.8|109.84|109.78|109.86|109.82|109.82|109.76|43
1631784470000|2021-09-16 09:27:50|109.82|109.8|109.82|109.78|109.82|109.8|109.82|109.78|4
1631784480000|2021-09-16 09:28:00|109.8|109.76|109.74|109.7|109.8|109.76|109.72|109.7|8002
1631784490000|2021-09-16 09:28:10|109.72|109.68|109.74|109.66|109.74|109.7|109.7|109.64|16123
1631784500000|2021-09-16 09:28:20|109.76|109.68|109.78|109.72|109.78|109.74|109.76|109.68|0
1631784510000|2021-09-16 09:28:30||109.74||109.74||109.74||109.72|0
1631784520000|2021-09-16 09:28:40|||||||||3736
1631784530000|2021-09-16 09:28:50|109.76|109.72|109.72|109.68|109.76|109.72|109.7|109.68|6704
1631784570000|2021-09-16 09:29:30|109.7|109.66|109.68|109.64|109.7|109.68|109.66|109.62|19210
1631784580000|2021-09-16 09:29:40|109.7|109.66|109.74|109.68|109.74|109.7|109.68|109.64|7724
1631784590000|2021-09-16 09:29:50|109.78|109.7|109.78|109.74|109.78|109.74|109.78|109.7|2508
1631784600000|2021-09-16 09:30:00|109.76|109.72|109.78|109.72|109.78|109.72|109.74|109.7|5977
1631784610000|2021-09-16 09:30:10||109.74||109.74||109.74||109.72|100
1631784620000|2021-09-16 09:30:20|109.8|109.76|109.8|109.76|109.8|109.76|109.8|109.76|0
1631784630000|2021-09-16 09:30:30|109.78|109.74|109.8|109.74|109.8|109.76|109.76|109.74|8641
1631784640000|2021-09-16 09:30:40|109.78||109.78||109.78||109.78||9963
1631784650000|2021-09-16 09:30:50|109.76|109.72|109.72|109.68|109.78|109.72|109.72|109.68|6473
1631784660000|2021-09-16 09:31:00|109.74|109.7|109.78|109.74|109.78|109.74|109.74|109.7|8132
1631784670000|2021-09-16 09:31:10|109.8|109.72|109.78|109.72|109.8|109.72|109.78|109.72|0
1631784680000|2021-09-16 09:31:20|109.76|109.7|109.7|109.64|109.76|109.7|109.68|109.64|9677
1631784690000|2021-09-16 09:31:30||109.68||109.66||109.68||109.66|0
1631784700000|2021-09-16 09:31:40|109.68|109.64|109.7|109.64|109.7|109.66|109.68|109.64|3942
1631784710000|2021-09-16 09:31:50|109.72|109.66|109.64|109.58|109.74|109.7|109.62|109.58|15527
1631784720000|2021-09-16 09:32:00|109.62|109.56|109.6|109.54|109.62|109.58|109.58|109.54|8957
1631784730000|2021-09-16 09:32:10||109.56||109.58||109.58||109.56|1250
1631784740000|2021-09-16 09:32:20|109.58|109.56|109.6|109.56|109.6|109.56|109.58|109.54|119
1631784750000|2021-09-16 09:32:30|109.58|109.54|109.54|109.48|109.58|109.54|109.54|109.48|30500
1631784760000|2021-09-16 09:32:40|109.56|109.5|109.58|109.52|109.6|109.56|109.56|109.48|4004
1631784780000|2021-09-16 09:33:00|109.56|109.5|109.54|109.48|109.56|109.5|109.54|109.46|2209
1631784790000|2021-09-16 09:33:10|109.56|109.5|109.5|109.42|109.58|109.5|109.5|109.42|8491
1631784800000|2021-09-16 09:33:20|109.48|109.4|109.46|109.42|109.48|109.44|109.42|109.38|22091
1631784820000|2021-09-16 09:33:40|109.48|109.44|109.44|109.4|109.5|109.46|109.44|109.38|43196
1631784830000|2021-09-16 09:33:50|109.42|109.38|109.42|109.38|109.42|109.4|109.42|109.38|4430
1631784840000|2021-09-16 09:34:00|109.44|109.4|109.48|109.44|109.5|109.44|109.44|109.4|10608
1631784850000|2021-09-16 09:34:10|109.5|109.46|109.48|109.42|109.5|109.48|109.48|109.42|1569
1631784860000|2021-09-16 09:34:20|109.46|109.4|109.4|109.36|109.46|109.42|109.4|109.36|12049
1631784870000|2021-09-16 09:34:30|109.44|109.38|109.4|109.36|109.44|109.38|109.4|109.36|5000
1631784890000|2021-09-16 09:34:50|||||||||100
1631784900000|2021-09-16 09:35:00|109.38|109.34|109.36|109.32|109.38|109.34|109.36|109.3|4838
1631784940000|2021-09-16 09:35:40|109.34|109.3|109.28|109.24|109.34|109.3|109.28|109.22|8686
1631784980000|2021-09-16 09:36:20|109.26|109.22|109.26|109.24|109.28|109.24|109.26|109.2|3736
1631784990000|2021-09-16 09:36:30|109.28|109.26|109.3|109.26|109.3|109.28|109.28|109.26|8063
1631785020000|2021-09-16 09:37:00|109.28|109.28|109.34|109.28|109.34|109.28|109.28|109.26|8652
1631785030000|2021-09-16 09:37:10|109.36||109.34||109.36||109.34||5
1631785050000|2021-09-16 09:37:30|109.36|109.3|109.4|109.32|109.4|109.36|109.36|109.3|4600
1631785060000|2021-09-16 09:37:40||109.34||109.36||109.36||109.34|1118
1631785070000|2021-09-16 09:37:50||109.38||109.38||109.38||109.38|0
1631785080000|2021-09-16 09:38:00|109.38|109.36|109.4|109.36|109.4|109.36|109.36|109.34|15335
1631785090000|2021-09-16 09:38:10|109.38|109.34|109.38|109.34|109.38|109.34|109.38|109.34|7405
1631785100000|2021-09-16 09:38:20|109.36|109.32|109.34|109.28|109.36|109.32|109.32|109.28|11225
1631785110000|2021-09-16 09:38:30|||||||||55
1631785140000|2021-09-16 09:39:00|||||||||16813
1631785150000|2021-09-16 09:39:10|109.32|109.26|109.3|109.26|109.32|109.26|109.26|109.24|10423
1631785160000|2021-09-16 09:39:20||109.24||109.24||109.24||109.24|0
1631785170000|2021-09-16 09:39:30|||||||||9000
1631785190000|2021-09-16 09:39:50|109.28|109.22|109.22|109.18|109.28|109.22|109.2|109.14|16776
1631785220000|2021-09-16 09:40:20|109.24|109.2|109.24|109.2|109.24|109.2|109.24|109.2|4390
1631785240000|2021-09-16 09:40:40|109.22|109.16|109.2|109.16|109.22|109.16|109.2|109.16|2443
1631785260000|2021-09-16 09:41:00|109.18|109.18|109.2|109.16|109.22|109.18|109.18|109.16|12135
1631785300000|2021-09-16 09:41:40|109.18|109.14|109.18|109.12|109.18|109.16|109.16|109.12|27081
1631785360000|2021-09-16 09:42:40|109.16|109.14|109.2|109.16|109.22|109.18|109.14|109.14|10998
1631785370000|2021-09-16 09:42:50|109.18|109.18|109.2|109.16|109.2|109.18|109.18|109.16|10608
1631785400000|2021-09-16 09:43:20|109.22|109.18|109.24|109.2|109.24|109.2|109.22|109.18|28862
1631785410000|2021-09-16 09:43:30|||||||||200
1631785420000|2021-09-16 09:43:40|||||||||6042
1631785430000|2021-09-16 09:43:50|||||||||1423
1631785450000|2021-09-16 09:44:10|109.26|109.22|109.26|109.24|109.28|109.24|109.26|109.22|5061
1631785460000|2021-09-16 09:44:20|109.3|109.26|109.3|109.28|109.34|109.3|109.3|109.26|4242
1631785470000|2021-09-16 09:44:30|109.28|109.26|109.26|109.24|109.28|109.26|109.26|109.24|3468
1631785480000|2021-09-16 09:44:40|109.28|109.26|109.28|109.24|109.28|109.26|109.28|109.24|862
1631785520000|2021-09-16 09:45:20|||||||||970
1631785550000|2021-09-16 09:45:50|109.32|109.26|109.3|109.26|109.34|109.28|109.28|109.24|16392
1631785560000|2021-09-16 09:46:00|109.28|109.24|109.24|109.22|109.28|109.24|109.24|109.22|2273
1631785570000|2021-09-16 09:46:10|109.22|109.2|109.24|109.2|109.24|109.2|109.22|109.2|0
1631785580000|2021-09-16 09:46:20|109.22|109.18|109.16|109.12|109.22|109.18|109.14|109.12|11000
1631785590000|2021-09-16 09:46:30|109.18||109.16||109.18||109.16||20
1631785600000|2021-09-16 09:46:40|109.14||109.14||109.16||109.14||0
1631785610000|2021-09-16 09:46:50|109.16||109.16||109.16||109.16||3226
1631785620000|2021-09-16 09:47:00|109.14|109.1|109.16|109.12|109.16|109.12|109.12|109.1|7378
1631785640000|2021-09-16 09:47:20|||||||||3637
1631785650000|2021-09-16 09:47:30||109.14||109.12||109.14||109.12|5000
1631785660000|2021-09-16 09:47:40|109.14|109.1|109.1|109.04|109.14|109.12|109.08|109.02|39137
1631785670000|2021-09-16 09:47:50|||||||||1380
1631785680000|2021-09-16 09:48:00|109.08||109.08||109.08||109.08||86612
1631785690000|2021-09-16 09:48:10|109.1|109.06|109.14|109.06|109.16|109.12|109.1|109.06|3238
1631785710000|2021-09-16 09:48:30|||||||||1555758
1631785730000|2021-09-16 09:48:50||109.08||109.08||109.08||109.08|2470
1631785740000|2021-09-16 09:49:00|109.16|109.1|109.22|109.18|109.24|109.18|109.16|109.1|12701
1631785750000|2021-09-16 09:49:10|109.26|109.2|109.28|109.22|109.28|109.24|109.26|109.2|9183
1631785760000|2021-09-16 09:49:20|109.26|109.24|109.24|109.2|109.3|109.26|109.24|109.2|15701
1631785780000|2021-09-16 09:49:40|109.22|109.18|109.2|109.14|109.22|109.18|109.2|109.14|4597
1631785790000|2021-09-16 09:49:50||109.16||109.16||109.16||109.14|0
1631785810000|2021-09-16 09:50:10||109.14||109.16||109.16||109.14|250
1631785820000|2021-09-16 09:50:20||109.14||109.14||109.14||109.14|0
1631785830000|2021-09-16 09:50:30|109.22|109.16|109.24|109.18|109.26|109.24|109.22|109.16|7830
1631785840000|2021-09-16 09:50:40|109.26||109.26||109.26||109.26||0
1631785850000|2021-09-16 09:50:50|109.24||109.24||109.24||109.24||0
1631785890000|2021-09-16 09:51:30||109.2||109.2||109.2||109.2|0
1631785900000|2021-09-16 09:51:40|109.26|109.22|109.28|109.22|109.3|109.28|109.26|109.22|15677
1631785910000|2021-09-16 09:51:50|||||||||1961
1631785940000|2021-09-16 09:52:20|109.3||109.28||109.3||109.28||9
1631785950000|2021-09-16 09:52:30|109.3|109.24|109.34|109.28|109.34|109.28|109.28|109.24|5374
1631785960000|2021-09-16 09:52:40||109.3||109.28||109.3||109.28|171
1631785970000|2021-09-16 09:52:50|||||||||195
1631785990000|2021-09-16 09:53:10|||||||||221
1631786010000|2021-09-16 09:53:30|||||||||500
1631786030000|2021-09-16 09:53:50||109.3||109.3||109.3||109.3|134
1631786040000|2021-09-16 09:54:00|109.36|109.32|109.38|109.34|109.38|109.34|109.34|109.3|12891
1631786050000|2021-09-16 09:54:10|109.36||109.36||109.38||109.36||0
1631786060000|2021-09-16 09:54:20|109.34|109.32|109.38|109.34|109.38|109.34|109.3|109.28|29461
1631786080000|2021-09-16 09:54:40|109.36|109.32|109.36|109.3|109.36|109.32|109.36|109.3|0
1631786090000|2021-09-16 09:54:50|109.34|109.28|109.3|109.26|109.34|109.3|109.28|109.22|22986
1631786100000|2021-09-16 09:55:00|||||||||645
1631786110000|2021-09-16 09:55:10|109.32|109.28|109.34|109.26|109.34|109.3|109.32|109.26|2684
1631786120000|2021-09-16 09:55:20|109.32|109.28|109.34|109.28|109.36|109.3|109.32|109.28|14716
1631786130000|2021-09-16 09:55:30|109.32|109.26|109.32|109.26|109.32|109.26|109.32|109.26|0
1631786140000|2021-09-16 09:55:40|109.34|109.28|109.34|109.28|109.34|109.28|109.32|109.28|9350
1631786150000|2021-09-16 09:55:50|||||||||9155
1631786160000|2021-09-16 09:56:00|109.36|109.3|109.5|109.44|109.5|109.44|109.36|109.28|11174
1631786170000|2021-09-16 09:56:10|109.52|109.46|109.58|109.52|109.6|109.54|109.5|109.46|4758
1631786190000|2021-09-16 09:56:30|109.56|109.5|109.58|109.52|109.58|109.54|109.54|109.5|7221
1631786210000|2021-09-16 09:56:50|109.56|109.54|109.56|109.5|109.56|109.54|109.54|109.5|4568
1631786220000|2021-09-16 09:57:00|109.54||109.54||109.56||109.54||0
1631786230000|2021-09-16 09:57:10|||||||||12240
1631786240000|2021-09-16 09:57:20|109.56|109.52|109.64|109.6|109.68|109.64|109.52|109.52|21705
1631786250000|2021-09-16 09:57:30|109.66|109.62|109.68|109.62|109.7|109.64|109.66|109.6|3125
1631786260000|2021-09-16 09:57:40|109.7|109.64|109.74|109.68|109.76|109.68|109.7|109.64|0
1631786280000|2021-09-16 09:58:00|109.76|109.7|109.74|109.68|109.76|109.7|109.72|109.68|61
1631786290000|2021-09-16 09:58:10|109.76|109.7|109.76|109.7|109.76|109.7|109.76|109.7|0
1631786300000|2021-09-16 09:58:20|109.74|109.68|109.74|109.68|109.74|109.68|109.74|109.68|0
1631786310000|2021-09-16 09:58:30||109.7||109.7||109.7||109.7|0
1631786320000|2021-09-16 09:58:40|109.76|109.72|109.72|109.66|109.76|109.72|109.66|109.6|60385
1631786330000|2021-09-16 09:58:50|109.7|109.68|109.76|109.7|109.76|109.72|109.68|109.64|32838
1631786340000|2021-09-16 09:59:00|||||||||24005
1631786360000|2021-09-16 09:59:20|109.74|109.68|109.76|109.7|109.76|109.7|109.72|109.68|9828
1631786380000|2021-09-16 09:59:40|109.74|109.68|109.7|109.64|109.74|109.68|109.7|109.64|11480
1631786390000|2021-09-16 09:59:50||109.66||109.66||109.66||109.66|0
1631786400000|2021-09-16 10:00:00||109.64||109.66||109.66||109.64|0
1631786420000|2021-09-16 10:00:20|109.72|109.68|109.78|109.74|109.8|109.74|109.72|109.68|11475
1631786440000|2021-09-16 10:00:40|109.8|109.76|109.8|109.76|109.8|109.78|109.8|109.76|11626
1631786450000|2021-09-16 10:00:50|109.78||109.78||109.78||109.78||0
1631786460000|2021-09-16 10:01:00|109.8|109.72|109.78|109.76|109.8|109.76|109.76|109.7|6620
1631786470000|2021-09-16 10:01:10|109.76|109.72|109.78|109.72|109.78|109.72|109.74|109.7|3584
1631786480000|2021-09-16 10:01:20|||||||||10
1631786490000|2021-09-16 10:01:30|109.8|109.74|109.8|109.76|109.8|109.76|109.78|109.72|2209
1631786510000|2021-09-16 10:01:50||109.74||109.76||109.76||109.74|0
1631786520000|2021-09-16 10:02:00|109.82|109.78|109.84|109.8|109.86|109.82|109.82|109.78|6530
1631786530000|2021-09-16 10:02:10|109.86|109.82|109.9|109.84|109.9|109.84|109.86|109.82|5293
1631786540000|2021-09-16 10:02:20|109.88||109.88||109.88||109.88||0
1631786550000|2021-09-16 10:02:30||109.86||109.86||109.86||109.84|0
1631786570000|2021-09-16 10:02:50|109.9||109.88||109.9||109.88||0
1631786580000|2021-09-16 10:03:00|109.86|109.84|109.94|109.88|109.94|109.9|109.86|109.84|10038
1631786590000|2021-09-16 10:03:10||109.9||109.9||109.9||109.88|720
1631786600000|2021-09-16 10:03:20|109.92|109.88|109.92|109.88|109.94|109.88|109.92|109.88|0
1631786610000|2021-09-16 10:03:30|109.94|109.9|109.94|109.9|109.94|109.92|109.94|109.88|0
1631786620000|2021-09-16 10:03:40|109.96|109.92|109.98|109.9|110|109.96|109.96|109.9|15441
1631786630000|2021-09-16 10:03:50|||||||||2000
1631786640000|2021-09-16 10:04:00||109.92||109.92||109.94||109.92|10
1631786670000|2021-09-16 10:04:30||109.94||109.94||109.94||109.94|0
1631786680000|2021-09-16 10:04:40|109.96|109.92|109.96|109.92|109.96|109.92|109.96|109.92|2000
1631786690000|2021-09-16 10:04:50|109.94|109.9|109.92|109.88|109.94|109.9|109.88|109.86|15359
1631786700000|2021-09-16 10:05:00||109.86||109.88||109.88||109.86|0
1631786710000|2021-09-16 10:05:10||109.86||109.88||109.88||109.86|0
1631786730000|2021-09-16 10:05:30|109.94|109.9|109.92|109.86|109.94|109.92|109.9|109.84|21387
1631786740000|2021-09-16 10:05:40||109.88||109.86||109.88||109.86|0
1631786750000|2021-09-16 10:05:50|109.94|109.88|109.9|109.86|109.94|109.9|109.9|109.86|107746
1631786760000|2021-09-16 10:06:00|109.88|109.84|109.98|109.94|110|109.94|109.88|109.84|28747
1631786790000|2021-09-16 10:06:30|109.9|109.92|109.96|109.92|109.96|109.92|109.9|109.86|116055
1631786800000|2021-09-16 10:06:40|109.98|109.94|109.98|109.94|109.98|109.94|109.98|109.94|1479
1631786810000|2021-09-16 10:06:50|110|109.96|110|109.96|110|109.96|110|109.96|0
1631786820000|2021-09-16 10:07:00|109.98|109.94|109.98|109.94|109.98|109.96|109.98|109.94|0
1631786830000|2021-09-16 10:07:10||109.96||109.96||109.96||109.96|0
1631786840000|2021-09-16 10:07:20|110|109.98|110|109.94|110|109.98|109.98|109.94|16384
1631786850000|2021-09-16 10:07:30||109.96||109.96||109.96||109.96|0
1631786870000|2021-09-16 10:07:50||109.98||109.98||109.98||109.98|0
1631786880000|2021-09-16 10:08:00|109.98|109.96|109.94|109.86|109.98|109.96|109.94|109.86|25223
1631786890000|2021-09-16 10:08:10|109.92|109.88|109.9|109.86|109.94|109.9|109.9|109.86|3667
1631786900000|2021-09-16 10:08:20|109.88|109.84|109.9|109.86|109.9|109.86|109.88|109.84|5684
1631786910000|2021-09-16 10:08:30|109.88||109.88||109.88||109.88||0
1631786920000|2021-09-16 10:08:40|||||||||80
1631786930000|2021-09-16 10:08:50|109.9|109.88|109.98|109.92|109.98|109.94|109.9|109.84|14490
1631786940000|2021-09-16 10:09:00||109.94||109.94||109.94||109.92|200
1631786950000|2021-09-16 10:09:10|109.96|109.92|109.94|109.92|109.96|109.92|109.94|109.9|3797
1631786960000|2021-09-16 10:09:20|109.92|109.9|109.98|109.92|109.98|109.94|109.92|109.9|4265
1631786970000|2021-09-16 10:09:30||109.94||109.94||109.94||109.94|0
1631786980000|2021-09-16 10:09:40|110|109.96|109.96|109.92|110|109.96|109.94|109.92|51756
1631786990000|2021-09-16 10:09:50|109.98||109.96||109.98||109.96||1455
1631787000000|2021-09-16 10:10:00|109.98|109.94|110|109.94|110|109.96|109.98|109.94|6836
1631787020000|2021-09-16 10:10:20|109.98|109.92|109.94|109.9|109.98|109.92|109.92|109.9|22044
1631787030000|2021-09-16 10:10:30|109.92|109.92|109.92|109.9|109.92|109.92|109.92|109.9|123
1631787040000|2021-09-16 10:10:40|109.94||109.94||109.96||109.94||8991
1631787050000|2021-09-16 10:10:50|109.96|109.92|109.98|109.94|109.98|109.94|109.96|109.92|5
1631787070000|2021-09-16 10:11:10|109.96|109.92|109.98|109.94|109.98|109.94|109.94|109.92|5300
1631787080000|2021-09-16 10:11:20||109.92||109.92||109.92||109.92|0
1631787100000|2021-09-16 10:11:40||109.94||109.94||109.94||109.94|10
1631787110000|2021-09-16 10:11:50|110|109.96|109.98|109.94|110.04|109.98|109.98|109.94|646251
1631787120000|2021-09-16 10:12:00|110|109.96|110|109.98|110.02|109.98|110|109.94|156961
1631787130000|2021-09-16 10:12:10|110.02|110|110.16|110.1|110.18|110.1|110|109.98|125818
1631787140000|2021-09-16 10:12:20|110.14|110.08|110.14|110.1|110.14|110.1|110.12|110.08|15820
1631787150000|2021-09-16 10:12:30|110.12|110.08|110.08|110.04|110.12|110.1|110.04|109.98|83868
1631787160000|2021-09-16 10:12:40|110.1|110.06|110.16|110.1|110.16|110.1|110.1|110.04|15058
1631787180000|2021-09-16 10:13:00|110.18|110.12|110.3|110.26|110.34|110.3|110.18|110.1|52957
1631787190000|2021-09-16 10:13:10|110.32|110.28|110.32|110.26|110.34|110.28|110.3|110.26|3119
1631787200000|2021-09-16 10:13:20|110.3|110.28|110.28|110.24|110.3|110.28|110.28|110.24|19083
1631787210000|2021-09-16 10:13:30|110.26|110.26|110.24|110.2|110.26|110.26|110.24|110.2|11576
1631787220000|2021-09-16 10:13:40|110.22|110.16|110.22|110.18|110.22|110.2|110.2|110.16|5002
1631787230000|2021-09-16 10:13:50|110.2|110.16|110.26|110.2|110.28|110.24|110.2|110.16|10666
1631787240000|2021-09-16 10:14:00|110.24|110.18|110.22|110.18|110.24|110.18|110.22|110.18|0
1631787250000|2021-09-16 10:14:10|110.2||110.2||110.2||110.2||0
1631787260000|2021-09-16 10:14:20|110.18|110.16|110.2|110.14|110.2|110.16|110.16|110.14|10828
1631787270000|2021-09-16 10:14:30|110.22|110.16|110.2|110.14|110.24|110.16|110.16|110.14|0
1631787280000|2021-09-16 10:14:40|110.18|110.12|110.12|110.06|110.18|110.12|110.12|110.06|4383
1631787290000|2021-09-16 10:14:50|110.14|110.08|110.18|110.14|110.18|110.14|110.14|110.08|3608
1631787300000|2021-09-16 10:15:00|110.16|110.12|110.06|110.02|110.16|110.12|110.06|110|18520
1631787310000|2021-09-16 10:15:10|110.04|110|110.06|110.02|110.06|110.02|110.04|110|1845
1631787320000|2021-09-16 10:15:20|110.08|110.04|110.1|110.06|110.12|110.06|110.08|110.04|7846
1631787330000|2021-09-16 10:15:30|110.08|110.04|110|109.96|110.08|110.04|110|109.94|28836
1631787340000|2021-09-16 10:15:40|||||||||46
1631787360000|2021-09-16 10:16:00|110.02|109.98|110.08|110.02|110.08|110.04|110.02|109.98|55579
1631787370000|2021-09-16 10:16:10|110.06|110|110.1|110.06|110.12|110.06|110.04|110|3132
1631787380000|2021-09-16 10:16:20|110.12|110.04|110.1|110.04|110.12|110.04|110.1|110.04|4555
1631787390000|2021-09-16 10:16:30|110.08|110.02|110.04|109.98|110.08|110.04|110.02|109.96|26797
1631787400000|2021-09-16 10:16:40|110.02||110.04||110.04||110.02||0
1631787410000|2021-09-16 10:16:50|110.02||110.02||110.02||110.02||0
1631787420000|2021-09-16 10:17:00|110.04|110|110.02|109.98|110.06|110.02|110.02|109.98|3580
1631787430000|2021-09-16 10:17:10|110.04|110|110.04|110|110.04|110|110.04|110|0
1631787440000|2021-09-16 10:17:20|||||||||4546
1631787470000|2021-09-16 10:17:50|110.06|110.02|110.04|110|110.06|110.02|110.02|109.98|23413
1631787480000|2021-09-16 10:18:00||110.02||110||110.02||110|163
1631787490000|2021-09-16 10:18:10|||||||||2716
1631787500000|2021-09-16 10:18:20|110.02|109.98|110.04|110|110.06|110.02|110|109.98|34494
1631787510000|2021-09-16 10:18:30|110.06|109.98|110.06|110|110.06|110|110.06|109.98|35205
1631787540000|2021-09-16 10:19:00|110.04|110.02|110.1|110.04|110.1|110.04|110.04|110|3025
1631787550000|2021-09-16 10:19:10|110.12|110.06|110.12|110.08|110.12|110.08|110.12|110.06|0
1631787560000|2021-09-16 10:19:20|110.14|110.1|110.12|110.08|110.16|110.1|110.1|110.08|1500
1631787600000|2021-09-16 10:20:00|110.1|110.06|110.12|110.08|110.14|110.1|110.08|110.02|19015
1631787610000|2021-09-16 10:20:10|110.1|110.06|110.06|110.02|110.1|110.06|110.06|110.02|0
1631787620000|2021-09-16 10:20:20||110||110||110||110|0
1631787630000|2021-09-16 10:20:30|110.04|109.96|110.02|109.96|110.04|109.96|110.02|109.96|391
1631787650000|2021-09-16 10:20:50|110||110||110||110||9
1631787660000|2021-09-16 10:21:00|110.02|109.98|110.08|110|110.08|110|110.02|109.98|3399
1631787690000|2021-09-16 10:21:30|110.1|110.02|110.1|110.04|110.12|110.08|110.06|110|26434
1631787700000|2021-09-16 10:21:40||110.02||110.04||110.04||110.02|0
1631787710000|2021-09-16 10:21:50|110.08|110.02|110.08|110.04|110.08|110.04|110.06|110.02|2000
1631787720000|2021-09-16 10:22:00|110.06||110.06||110.06||110.06||0
1631787730000|2021-09-16 10:22:10|110.04|110.02|110.06|110|110.06|110.02|110.02|110|9663
1631787740000|2021-09-16 10:22:20|||||||||5000
1631787750000|2021-09-16 10:22:30||110.02||110.02||110.02||110.02|0
1631787770000|2021-09-16 10:22:50|110.08|110.04|110.16|110.12|110.16|110.12|110.08|110.04|18258
1631787780000|2021-09-16 10:23:00|110.14|110.1|110.1|110.08|110.16|110.1|110.1|110.04|0
1631787790000|2021-09-16 10:23:10|110.08|110.06|110.1|110.04|110.1|110.06|110.08|110.04|49
1631787810000|2021-09-16 10:23:30||110.06||110.06||110.06||110.06|3621
1631787840000|2021-09-16 10:24:00|||||||||4116
1631787850000|2021-09-16 10:24:10|||||||||1000
1631787870000|2021-09-16 10:24:30|||||||||16
1631787890000|2021-09-16 10:24:50|110.08|110.02|110.04|110|110.08|110.02|110.04|110|15762
1631787900000|2021-09-16 10:25:00|110.02|109.96|110|109.96|110.02|109.98|110|109.96|11556
1631787910000|2021-09-16 10:25:10|110.02|109.98|110.04|110|110.08|110|110.02|109.98|12211
1631787920000|2021-09-16 10:25:20|110.06|110.02|110.1|110.04|110.12|110.06|110.06|110.02|9745
1631787930000|2021-09-16 10:25:30|110.14|110.06|110.14|110.08|110.16|110.1|110.14|110.06|10993
1631787940000|2021-09-16 10:25:40|||||||||8005
1631787960000|2021-09-16 10:26:00|||||||||10764
1631787970000|2021-09-16 10:26:10|110.12|110.06|110.04|110|110.12|110.08|110.04|110|8855
1631787980000|2021-09-16 10:26:20|110.06|110.02|110.1|110.04|110.1|110.04|110.06|110.02|9207
1631787990000|2021-09-16 10:26:30|110.12|110.06|110.14|110.08|110.14|110.08|110.12|110.06|0
1631788000000|2021-09-16 10:26:40|110.16|110.1|110.2|110.14|110.2|110.14|110.16|110.1|0
1631788010000|2021-09-16 10:26:50|110.18||110.2||110.2||110.18||5
1631788020000|2021-09-16 10:27:00|110.18|110.16|110.28|110.22|110.28|110.22|110.18|110.16|2891
1631788030000|2021-09-16 10:27:10|110.26||110.28||110.28||110.26||3199
1631788040000|2021-09-16 10:27:20|110.26|110.2|110.24|110.18|110.26|110.2|110.22|110.18|2906
1631788050000|2021-09-16 10:27:30|110.22|110.22|110.24|110.18|110.24|110.22|110.22|110.16|1820
1631788060000|2021-09-16 10:27:40|110.22|110.16|110.24|110.18|110.24|110.18|110.18|110.14|5964
1631788070000|2021-09-16 10:27:50|110.22|110.16|110.22|110.18|110.22|110.18|110.2|110.14|0
1631788080000|2021-09-16 10:28:00|110.2|110.16|110.16|110.08|110.2|110.16|110.14|110.08|5571
1631788090000|2021-09-16 10:28:10|110.14|110.06|110.12|110.06|110.14|110.06|110.08|110.04|3448
1631788100000|2021-09-16 10:28:20|110.1|110.04|110.12|110.04|110.12|110.06|110.1|110.04|5227
1631788110000|2021-09-16 10:28:30|110.14|110.06|110.18|110.12|110.18|110.12|110.14|110.06|0
1631788120000|2021-09-16 10:28:40|110.16|110.08|110.18|110.12|110.18|110.12|110.16|110.08|0
1631788130000|2021-09-16 10:28:50|110.16||110.18||110.18||110.16||0
1631788150000|2021-09-16 10:29:10|110.16|110.14|110.18|110.14|110.2|110.14|110.16|110.14|0
1631788160000|2021-09-16 10:29:20|110.16|110.12|110.14|110.1|110.16|110.12|110.12|110.08|5233
1631788170000|2021-09-16 10:29:30||110.12||110.08||110.12||110.06|3666
1631788200000|2021-09-16 10:30:00|||||||||277
1631788210000|2021-09-16 10:30:10|110.16|110.1|110.16|110.14|110.18|110.14|110.16|110.1|3479
1631788220000|2021-09-16 10:30:20|||||||||1000
1631788230000|2021-09-16 10:30:30|110.18|110.12|110.18|110.12|110.18|110.12|110.18|110.12|353
1631788250000|2021-09-16 10:30:50|||||||||1520
1631788270000|2021-09-16 10:31:10|110.16|110.1|110.08|110.04|110.16|110.1|110.08|110.04|6500
1631788280000|2021-09-16 10:31:20|110.06|110|110.04|110|110.1|110|110.04|110|1531
1631788290000|2021-09-16 10:31:30|110.02|109.96|110|109.94|110.02|109.96|110|109.94|502
1631788300000|2021-09-16 10:31:40|109.98|109.96|109.98|109.94|110|109.98|109.98|109.94|14294
1631788310000|2021-09-16 10:31:50|110.02|109.96|110.04|110|110.04|110|110.02|109.96|15852
1631788320000|2021-09-16 10:32:00|110.06|110.02|110.1|110.06|110.1|110.06|110.06|110.02|11216
1631788330000|2021-09-16 10:32:10|||||||||18368
1631788340000|2021-09-16 10:32:20|||||||||1500
1631788360000|2021-09-16 10:32:40|110.08|110.04|110.1|110.04|110.1|110.04|110.08|110.04|3294
1631788370000|2021-09-16 10:32:50||110.06||110.04||110.06||110.04|3042
1631788380000|2021-09-16 10:33:00|110.12|110.08|110.14|110.08|110.14|110.1|110.1|110.04|9677
1631788390000|2021-09-16 10:33:10|110.16|110.1|110.14|110.1|110.18|110.12|110.12|110.1|10720
1631788410000|2021-09-16 10:33:30|110.16|110.12|110.18|110.14|110.18|110.14|110.16|110.1|6177
1631788420000|2021-09-16 10:33:40|110.2||110.2||110.2||110.18||0
1631788430000|2021-09-16 10:33:50|110.18|110.16|110.2|110.16|110.24|110.18|110.18|110.16|51492
1631788440000|2021-09-16 10:34:00|110.22|110.18|110.24|110.22|110.24|110.22|110.22|110.18|21572
1631788460000|2021-09-16 10:34:20|110.22|110.2|110.22|110.18|110.22|110.2|110.22|110.18|7159
1631788480000|2021-09-16 10:34:40|||||||||970
1631788490000|2021-09-16 10:34:50|||||||||2262
1631788500000|2021-09-16 10:35:00|110.2|110.16|110.28|110.24|110.3|110.24|110.18|110.16|8341
1631788510000|2021-09-16 10:35:10|110.26|110.26|110.28|110.24|110.3|110.26|110.26|110.24|4666
1631788530000|2021-09-16 10:35:30|110.26|110.22|110.22|110.18|110.26|110.22|110.22|110.18|10193
1631788540000|2021-09-16 10:35:40|110.2|110.16|110.22|110.18|110.22|110.18|110.2|110.16|1794
1631788550000|2021-09-16 10:35:50|110.2|110.16|110.16|110.12|110.2|110.16|110.16|110.12|7652
1631788570000|2021-09-16 10:36:10|110.14|110.14|110.22|110.18|110.22|110.18|110.14|110.14|5671
1631788580000|2021-09-16 10:36:20|110.24|110.2|110.22|110.18|110.24|110.2|110.22|110.14|463
1631788640000|2021-09-16 10:37:20|||||||||21
1631788660000|2021-09-16 10:37:40|110.2||110.22||110.22||110.2||0
1631788690000|2021-09-16 10:38:10|||||||||19450
1631788700000|2021-09-16 10:38:20|110.26|110.2|110.24|110.2|110.26|110.22|110.24|110.18|10545
1631788710000|2021-09-16 10:38:30|110.26|110.18|110.2|110.18|110.26|110.24|110.2|110.18|3875
1631788720000|2021-09-16 10:38:40|110.22||110.22||110.24||110.22||690
1631788730000|2021-09-16 10:38:50|110.24|110.2|110.24|110.22|110.24|110.22|110.24|110.2|2000
1631788750000|2021-09-16 10:39:10|110.22|110.2|110.22|110.18|110.22|110.2|110.2|110.18|3377
1631788780000|2021-09-16 10:39:40|110.2|110.16|110.24|110.2|110.24|110.22|110.18|110.14|16313
1631788790000|2021-09-16 10:39:50|||||||||92
1631788800000|2021-09-16 10:40:00|||||||||1500
1631788810000|2021-09-16 10:40:10|110.22|110.18|110.24|110.2|110.28|110.24|110.22|110.18|4105
1631788830000|2021-09-16 10:40:30|110.28|110.22|110.24|110.2|110.28|110.22|110.24|110.2|850
1631788850000|2021-09-16 10:40:50||110.22||110.2||110.22||110.2|0
1631788900000|2021-09-16 10:41:40|110.28|110.22|110.28|110.24|110.28|110.24|110.24|110.22|8759
1631788920000|2021-09-16 10:42:00|||||||||3072
1631788930000|2021-09-16 10:42:10|110.26|110.22|110.2|110.14|110.26|110.22|110.18|110.12|11281
1631788950000|2021-09-16 10:42:30|110.22|110.16|110.22|110.18|110.22|110.18|110.2|110.16|5733
1631788960000|2021-09-16 10:42:40|110.24||110.24||110.24||110.24||0
1631788970000|2021-09-16 10:42:50|110.26|110.2|110.28|110.24|110.3|110.24|110.26|110.2|8798
1631788980000|2021-09-16 10:43:00|110.3|110.26|110.28|110.24|110.3|110.26|110.28|110.24|0
1631788990000|2021-09-16 10:43:10|110.26|110.22|110.24|110.18|110.26|110.22|110.22|110.16|3183
1631789000000|2021-09-16 10:43:20|110.22||110.22||110.22||110.22||0
1631789050000|2021-09-16 10:44:10|110.2|110.16|110.22|110.16|110.22|110.16|110.18|110.14|7940
1631789060000|2021-09-16 10:44:20|||||||||1795
1631789070000|2021-09-16 10:44:30|||||||||6202
1631789090000|2021-09-16 10:44:50|110.2|110.18|110.16|110.1|110.2|110.18|110.16|110.1|12089
1631789100000|2021-09-16 10:45:00|110.14|110.12|110.14|110.12|110.14|110.12|110.14|110.12|1072
1631789110000|2021-09-16 10:45:10|110.18|110.14|110.16|110.12|110.18|110.14|110.16|110.12|14355
1631789140000|2021-09-16 10:45:40|||||||||3650
1631789160000|2021-09-16 10:46:00||110.14||110.14||110.14||110.14|16
1631789170000|2021-09-16 10:46:10||110.12||110.12||110.12||110.12|0
1631789190000|2021-09-16 10:46:30|||||||||7991
1631789230000|2021-09-16 10:47:10|110.14|110.1|110.1|110.04|110.14|110.1|110.06|110.02|3882
1631789280000|2021-09-16 10:48:00|110.08|110.02|110|109.96|110.08|110.02|109.98|109.94|25414
1631789290000|2021-09-16 10:48:10|110.02|109.98|110.02|109.96|110.04|110|110|109.96|3546
1631789310000|2021-09-16 10:48:30|110.06|109.98|110.06|110|110.06|110.02|110.04|109.98|613
1631789320000|2021-09-16 10:48:40|||||||||1462
1631789330000|2021-09-16 10:48:50|||||||||657
1631789340000|2021-09-16 10:49:00|110.04|109.98|110.02|109.98|110.04|109.98|110.02|109.98|0
1631789350000|2021-09-16 10:49:10|110.04|110|110.02|109.96|110.06|110|109.98|109.94|16647
1631789370000|2021-09-16 10:49:30|110.04|109.98|110.04|110|110.06|110.02|110.04|109.98|2000
1631789380000|2021-09-16 10:49:40|110.02|109.98|110.02|109.96|110.02|109.98|110.02|109.96|91462
1631789390000|2021-09-16 10:49:50||109.98||109.96||109.98||109.96|0
1631789400000|2021-09-16 10:50:00|110||110.02||110.02||110||0
1631789410000|2021-09-16 10:50:10||109.98||109.98||109.98||109.98|0
1631789430000|2021-09-16 10:50:30|110|110|109.96|109.92|110|110|109.94|109.92|10167
1631789440000|2021-09-16 10:50:40|109.94|109.88|109.92|109.86|109.94|109.88|109.9|109.84|339
1631789450000|2021-09-16 10:50:50|||||||||714
1631789460000|2021-09-16 10:51:00|109.9|109.84|109.88|109.84|109.9|109.84|109.88|109.84|90
1631789470000|2021-09-16 10:51:10|109.9|109.86|109.88|109.84|109.9|109.86|109.88|109.84|3827
1631789500000|2021-09-16 10:51:40|109.92|109.86|109.92|109.86|109.92|109.88|109.92|109.86|1262
1631789510000|2021-09-16 10:51:50|||||||||443
1631789520000|2021-09-16 10:52:00|||||||||3072
1631789530000|2021-09-16 10:52:10|109.9||109.9||109.9||109.9||0
1631789560000|2021-09-16 10:52:40|109.92|109.88|109.9|109.88|109.92|109.88|109.9|109.86|0
1631789580000|2021-09-16 10:53:00|109.92|109.9|109.96|109.9|109.96|109.92|109.92|109.88|6529
1631789590000|2021-09-16 10:53:10||109.92||109.92||109.92||109.92|109
1631789600000|2021-09-16 10:53:20|109.94|109.9|109.92|109.88|109.94|109.9|109.9|109.86|12880
1631789610000|2021-09-16 10:53:30|||||||||7
1631789620000|2021-09-16 10:53:40|||||||||1299
1631789630000|2021-09-16 10:53:50|109.9|109.86|109.96|109.9|109.96|109.9|109.88|109.84|4775
1631789670000|2021-09-16 10:54:30|109.98|109.92|109.94|109.9|109.98|109.94|109.94|109.9|1006
1631789690000|2021-09-16 10:54:50|109.92|109.88|109.92|109.86|109.92|109.88|109.92|109.86|1066
1631789700000|2021-09-16 10:55:00|109.9|109.9|109.9|109.86|109.92|109.9|109.9|109.86|10458
1631789710000|2021-09-16 10:55:10|||||||||2700
1631789730000|2021-09-16 10:55:30|109.92|109.88|109.92|109.9|109.94|109.9|109.92|109.88|4951
1631789740000|2021-09-16 10:55:40||109.88||109.9||109.9||109.88|0
1631789750000|2021-09-16 10:55:50|109.9|109.88|109.9|109.86|109.9|109.88|109.9|109.86|406
1631789770000|2021-09-16 10:56:10|109.88|109.84|109.88|109.84|109.9|109.86|109.88|109.82|1299
1631789790000|2021-09-16 10:56:30|109.92|109.86|109.9|109.86|109.94|109.9|109.9|109.86|2600
1631789810000|2021-09-16 10:56:50|109.92|109.88|109.96|109.9|109.96|109.9|109.92|109.88|2529
1631789830000|2021-09-16 10:57:10|109.98|109.92|109.96|109.9|109.98|109.94|109.96|109.9|548
1631789840000|2021-09-16 10:57:20|||||||||5000
1631789850000|2021-09-16 10:57:30|109.98|109.92|110|109.94|110.02|109.96|109.96|109.9|4681
1631789860000|2021-09-16 10:57:40|110.02|109.96|110.02|109.98|110.02|109.98|110.02|109.96|0
1631789870000|2021-09-16 10:57:50|110.04|109.96|110.02|109.98|110.04|109.98|110|109.96|1503
1631789880000|2021-09-16 10:58:00|110|109.96|110|109.94|110|109.96|110|109.94|0
1631789900000|2021-09-16 10:58:20|||||||||15000
1631789910000|2021-09-16 10:58:30||109.96||109.96||109.96||109.96|0
1631789920000|2021-09-16 10:58:40||109.94||109.96||109.96||109.94|2705
1631789940000|2021-09-16 10:59:00|109.98|109.94|109.96|109.9|109.98|109.94|109.94|109.9|1110
1631789950000|2021-09-16 10:59:10|109.94|109.88|109.84|109.78|109.94|109.88|109.84|109.78|1830
1631789960000|2021-09-16 10:59:20||109.8||109.78||109.8||109.78|0
1631789970000|2021-09-16 10:59:30||109.8||109.78||109.8||109.78|6
1631789990000|2021-09-16 10:59:50||109.8||109.8||109.8||109.78|500
1631790000000|2021-09-16 11:00:00||109.78||109.78||109.78||109.78|3042
1631790010000|2021-09-16 11:00:10|||||||||13674
1631790040000|2021-09-16 11:00:40|109.82|109.76|109.84|109.78|109.84|109.82|109.78|109.72|23403
1631790050000|2021-09-16 11:00:50|109.82|109.76|109.84|109.78|109.84|109.8|109.82|109.76|1334
1631790060000|2021-09-16 11:01:00|109.82|109.74|109.82|109.78|109.84|109.78|109.82|109.74|0
1631790070000|2021-09-16 11:01:10||109.76||109.78||109.78||109.76|978
1631790080000|2021-09-16 11:01:20||109.8||109.78||109.8||109.78|900
1631790090000|2021-09-16 11:01:30|109.84|109.8|109.9|109.88|109.92|109.88|109.84|109.8|6332
1631790100000|2021-09-16 11:01:40||109.86||109.86||109.86||109.84|0
1631790110000|2021-09-16 11:01:50|109.88||109.88||109.88||109.88||0
1631790120000|2021-09-16 11:02:00|109.86|109.84|109.84|109.82|109.86|109.84|109.84|109.8|2289
1631790130000|2021-09-16 11:02:10||109.78||109.8||109.8||109.78|1
1631790140000|2021-09-16 11:02:20|109.86|109.82|109.9|109.84|109.92|109.84|109.84|109.8|2000
1631790150000|2021-09-16 11:02:30|109.88|109.82|109.86|109.8|109.88|109.82|109.86|109.8|4705
1631790160000|2021-09-16 11:02:40|109.88|109.82|109.88|109.82|109.88|109.82|109.88|109.82|0
1631790170000|2021-09-16 11:02:50|109.86||109.86||109.86||109.86||3
1631790180000|2021-09-16 11:03:00|||||||||1500
1631790220000|2021-09-16 11:03:40|||||||||4529
1631790230000|2021-09-16 11:03:50|109.84|109.84|109.96|109.9|109.98|109.92|109.84|109.84|7804
1631790240000|2021-09-16 11:04:00|109.94|109.92|109.94|109.9|109.94|109.92|109.94|109.9|1752
1631790260000|2021-09-16 11:04:20|||||||||882
1631790280000|2021-09-16 11:04:40|109.92|109.88|109.92|109.88|109.92|109.88|109.9|109.86|12
1631790290000|2021-09-16 11:04:50|109.9||109.92||109.92||109.9||0
1631790320000|2021-09-16 11:05:20|109.9||109.9||109.9||109.9||0
1631790330000|2021-09-16 11:05:30|109.88|109.86|109.94|109.88|109.94|109.9|109.88|109.84|14178
1631790340000|2021-09-16 11:05:40|109.96|109.9|109.98|109.92|109.98|109.94|109.94|109.9|1589
1631790350000|2021-09-16 11:05:50|110|109.94|110|109.94|110.02|109.96|110|109.94|2582
1631790360000|2021-09-16 11:06:00|109.98|109.96|110|109.94|110|109.96|109.98|109.94|0
1631790380000|2021-09-16 11:06:20||109.96||109.96||109.96||109.96|4553
1631790400000|2021-09-16 11:06:40|110.02|109.98|110|109.96|110.02|110|110|109.96|5032
1631790410000|2021-09-16 11:06:50|109.98|109.94|109.96|109.88|109.98|109.94|109.96|109.88|12866
1631790420000|2021-09-16 11:07:00|109.94|109.9|109.98|109.94|109.98|109.94|109.94|109.9|2315
1631790430000|2021-09-16 11:07:10||109.92||109.92||109.92||109.92|0
1631790440000|2021-09-16 11:07:20|109.96||109.98||109.98||109.96||90
1631790450000|2021-09-16 11:07:30|109.96|109.94|109.96|109.92|109.98|109.96|109.96|109.92|3840
1631790460000|2021-09-16 11:07:40|109.98|109.94|109.96|109.94|109.98|109.94|109.96|109.94|2190
1631790470000|2021-09-16 11:07:50||109.92||109.92||109.92||109.92|0
1631790480000|2021-09-16 11:08:00|109.94|109.9|109.92|109.88|109.94|109.9|109.92|109.88|1544
1631790490000|2021-09-16 11:08:10|109.9|109.84|109.88|109.84|109.9|109.84|109.88|109.84|1106
1631790500000|2021-09-16 11:08:20|109.9|109.86|109.9|109.86|109.9|109.86|109.9|109.84|180
1631790570000|2021-09-16 11:09:30|109.92|109.88|109.94|109.9|109.94|109.92|109.92|109.88|12115
1631790590000|2021-09-16 11:09:50||109.92||109.9||109.92||109.9|0
1631790620000|2021-09-16 11:10:20||109.92||109.9||109.92||109.9|546
1631790630000|2021-09-16 11:10:30|109.96|109.92|109.96|109.92|109.96|109.92|109.96|109.92|36
1631790640000|2021-09-16 11:10:40|109.94|109.9|109.94|109.9|109.94|109.9|109.92|109.9|4825
1631790670000|2021-09-16 11:11:10|109.96|109.92|109.96|109.92|109.98|109.96|109.96|109.9|16175
1631790690000|2021-09-16 11:11:30|||||||||3619
1631790700000|2021-09-16 11:11:40|||||||||16287
1631790710000|2021-09-16 11:11:50|||||||||896
1631790730000|2021-09-16 11:12:10|109.94|109.9|109.96|109.92|109.96|109.92|109.94|109.88|9475
1631790740000|2021-09-16 11:12:20|109.98|109.94|109.98|109.92|109.98|109.94|109.98|109.92|9031
1631790750000|2021-09-16 11:12:30|109.96|109.94|109.98|109.92|109.98|109.96|109.96|109.92|3491
1631790770000|2021-09-16 11:12:50|109.96|109.9|109.94|109.92|109.96|109.92|109.94|109.88|0
1631790780000|2021-09-16 11:13:00|109.92|109.88|109.82|109.78|109.92|109.88|109.82|109.78|28693
1631790790000|2021-09-16 11:13:10|109.8|109.76|109.76|109.7|109.82|109.76|109.76|109.7|11490
1631790800000|2021-09-16 11:13:20|109.74|109.68|109.76|109.7|109.76|109.7|109.74|109.68|6535
1631790870000|2021-09-16 11:14:30|||||||||22695
1631790890000|2021-09-16 11:14:50|109.78|109.72|109.78|109.74|109.78|109.76|109.76|109.72|8249
1631790900000|2021-09-16 11:15:00||109.76||109.76||109.76||109.76|0
1631790910000|2021-09-16 11:15:10|109.76|109.74|109.76|109.7|109.76|109.74|109.76|109.7|2954
1631790950000|2021-09-16 11:15:50|||||||||2739
1631790960000|2021-09-16 11:16:00|109.78|109.72|109.88|109.82|109.88|109.82|109.78|109.72|16443
1631790970000|2021-09-16 11:16:10|109.9||109.88||109.9||109.88||0
1631790980000|2021-09-16 11:16:20|109.9||109.88||109.9||109.88||28
1631791000000|2021-09-16 11:16:40|109.9|109.84|109.88|109.82|109.9|109.84|109.88|109.82|0
1631791020000|2021-09-16 11:17:00|||||||||300
1631791040000|2021-09-16 11:17:20|109.86||109.86||109.88||109.86||4551
1631791070000|2021-09-16 11:17:50|||||||||50000
1631791080000|2021-09-16 11:18:00|109.84|109.8|109.88|109.82|109.88|109.82|109.82|109.8|9226
1631791090000|2021-09-16 11:18:10|109.86||109.86||109.86||109.86||0
1631791110000|2021-09-16 11:18:30|109.88|109.84|109.96|109.94|109.96|109.94|109.88|109.84|4585
1631791120000|2021-09-16 11:18:40|109.98|109.92|110|109.94|110|109.96|109.96|109.92|6328
1631791130000|2021-09-16 11:18:50||109.92||109.92||109.92||109.92|50059
1631791140000|2021-09-16 11:19:00|109.98|109.94|109.92|109.86|110|109.94|109.92|109.86|27509
1631791150000|2021-09-16 11:19:10|109.94|109.88|109.92|109.86|109.94|109.9|109.9|109.86|90
1631791160000|2021-09-16 11:19:20|109.9||109.9||109.9||109.9||0
1631791170000|2021-09-16 11:19:30|||||||||25000
1631791200000|2021-09-16 11:20:00|109.92|109.88|109.9|109.84|110|109.94|109.88|109.84|79937
1631791210000|2021-09-16 11:20:10|109.92|109.86|109.94|109.86|109.94|109.86|109.9|109.86|16703
1631791220000|2021-09-16 11:20:20|109.92|109.88|109.92|109.86|109.94|109.9|109.9|109.86|16333
1631791240000|2021-09-16 11:20:40|109.94|109.88|109.88|109.86|109.94|109.88|109.88|109.86|14081
1631791250000|2021-09-16 11:20:50|109.9||109.9||109.9||109.9||0
1631791260000|2021-09-16 11:21:00|109.88||109.88||109.88||109.88||340
1631791270000|2021-09-16 11:21:10|109.9||109.9||109.9||109.9||0
1631791280000|2021-09-16 11:21:20|109.92|109.88|109.9|109.86|109.92|109.88|109.9|109.86|23292
1631791300000|2021-09-16 11:21:40|||||||||912
1631791310000|2021-09-16 11:21:50|||||||||4284
1631791330000|2021-09-16 11:22:10|||||||||1004
1631791340000|2021-09-16 11:22:20|109.88|109.84|109.82|109.78|109.88|109.84|109.82|109.76|17657
1631791350000|2021-09-16 11:22:30|109.8|109.76|109.82|109.78|109.82|109.78|109.8|109.76|448
1631791370000|2021-09-16 11:22:50|109.8|109.76|109.82|109.76|109.82|109.76|109.8|109.76|3000
1631791380000|2021-09-16 11:23:00|109.8|109.74|109.78|109.74|109.82|109.74|109.78|109.74|11269
1631791390000|2021-09-16 11:23:10|109.76|109.72|109.82|109.76|109.82|109.78|109.76|109.72|9009
1631791400000|2021-09-16 11:23:20|109.84|109.78|109.86|109.82|109.86|109.82|109.84|109.78|2667
1631791440000|2021-09-16 11:24:00|||||||||8175
1631791470000|2021-09-16 11:24:30|109.84|109.8|109.82|109.8|109.84|109.8|109.82|109.78|4244
1631791480000|2021-09-16 11:24:40|||||||||8342
1631791490000|2021-09-16 11:24:50|109.8|109.78|109.82|109.76|109.82|109.78|109.78|109.76|4261
1631791500000|2021-09-16 11:25:00|||||||||906
1631791510000|2021-09-16 11:25:10||109.78||109.76||109.78||109.76|400
1631791520000|2021-09-16 11:25:20||109.78||109.78||109.78||109.78|0
1631791530000|2021-09-16 11:25:30||109.76||109.78||109.78||109.76|0
1631791540000|2021-09-16 11:25:40|109.8|109.76|109.74|109.72|109.8|109.76|109.74|109.72|12013
1631791550000|2021-09-16 11:25:50|109.72|109.7|109.66|109.6|109.74|109.7|109.64|109.58|15839
1631791560000|2021-09-16 11:26:00|109.68|109.62|109.7|109.64|109.72|109.66|109.68|109.62|3446
1631791570000|2021-09-16 11:26:10|109.68|109.62|109.64|109.58|109.68|109.62|109.6|109.56|8793
1631791580000|2021-09-16 11:26:20|109.62|109.56|109.6|109.56|109.62|109.56|109.6|109.54|0
1631791590000|2021-09-16 11:26:30|109.64|109.54|109.6|109.54|109.64|109.54|109.58|109.52|0
1631791630000|2021-09-16 11:27:10|109.58|109.52|109.5|109.46|109.58|109.52|109.5|109.46|28776
1631791640000|2021-09-16 11:27:20|109.48|109.44|109.48|109.42|109.48|109.44|109.44|109.4|18528
1631791650000|2021-09-16 11:27:30|109.46|109.44|109.46|109.42|109.48|109.44|109.46|109.42|6156
1631791670000|2021-09-16 11:27:50|109.52|109.44|109.46|109.42|109.52|109.44|109.44|109.42|3631
1631791680000|2021-09-16 11:28:00|109.44|109.4|109.36|109.32|109.44|109.4|109.36|109.3|11234
1631791690000|2021-09-16 11:28:10||109.34||109.34||109.34||109.34|500
1631791700000|2021-09-16 11:28:20|109.38|109.36|109.48|109.44|109.52|109.44|109.38|109.36|17220
1631791710000|2021-09-16 11:28:30|109.5|109.46|109.44|109.4|109.52|109.46|109.44|109.4|0
1631791720000|2021-09-16 11:28:40|109.46|109.38|109.48|109.4|109.48|109.4|109.46|109.38|0
1631791730000|2021-09-16 11:28:50|109.46|109.42|109.48|109.42|109.48|109.42|109.46|109.42|16
1631791740000|2021-09-16 11:29:00|109.46|109.4|109.48|109.4|109.48|109.4|109.46|109.4|0
1631791780000|2021-09-16 11:29:40|109.46|109.42|109.48|109.4|109.48|109.42|109.44|109.4|300
1631791790000|2021-09-16 11:29:50|109.44|109.42|109.48|109.42|109.48|109.42|109.44|109.42|589
1631791800000|2021-09-16 11:30:00|109.44|109.44|109.48|109.42|109.48|109.44|109.44|109.42|353
1631791810000|2021-09-16 11:30:10|109.5||109.48||109.5||109.48||0
1631791830000|2021-09-16 11:30:30|||||||||456
1631791840000|2021-09-16 11:30:40|109.5|109.44|109.46|109.42|109.52|109.46|109.46|109.42|6994
1631791850000|2021-09-16 11:30:50|109.44|109.4|109.38|109.34|109.44|109.4|109.38|109.34|11046
1631791860000|2021-09-16 11:31:00|109.4|109.32|109.34|109.28|109.4|109.32|109.3|109.26|15791
1631791870000|2021-09-16 11:31:10|109.32|109.24|109.36|109.3|109.38|109.3|109.3|109.24|4568
1631791880000|2021-09-16 11:31:20|109.34|109.28|109.34|109.28|109.34|109.3|109.34|109.28|22738
1631791890000|2021-09-16 11:31:30||109.3||109.28||109.3||109.28|1267
1631791900000|2021-09-16 11:31:40|109.32|109.3|109.34|109.26|109.34|109.3|109.3|109.26|4287
1631791910000|2021-09-16 11:31:50|109.32|109.28|109.44|109.38|109.44|109.38|109.3|109.24|17417
1631791920000|2021-09-16 11:32:00|109.46|109.4|109.48|109.44|109.52|109.46|109.46|109.4|8951
1631791930000|2021-09-16 11:32:10|109.5||109.48||109.5||109.48||1436
1631791940000|2021-09-16 11:32:20|109.5||109.48||109.5||109.48||0
1631791960000|2021-09-16 11:32:40|109.5|109.46|109.5|109.46|109.5|109.48|109.5|109.46|475
1631791980000|2021-09-16 11:33:00|109.52|109.44|109.48|109.44|109.52|109.44|109.48|109.44|480
1631791990000|2021-09-16 11:33:10|109.46|109.4|109.44|109.38|109.46|109.4|109.42|109.34|1856
1631792000000|2021-09-16 11:33:20|109.42|109.34|109.42|109.36|109.42|109.36|109.42|109.34|1712
1631792010000|2021-09-16 11:33:30|||||||||445
1631792020000|2021-09-16 11:33:40|109.44|109.38|109.42|109.4|109.44|109.4|109.42|109.38|4259
1631792030000|2021-09-16 11:33:50|109.4|109.38|109.46|109.4|109.46|109.4|109.4|109.34|6500
1631792040000|2021-09-16 11:34:00|||||||||24383
1631792070000|2021-09-16 11:34:30||109.42||109.4||109.42||109.4|0
1631792090000|2021-09-16 11:34:50|109.44|109.38|109.42|109.36|109.44|109.38|109.38|109.34|10478
1631792150000|2021-09-16 11:35:50|109.44|109.38|109.44|109.38|109.48|109.42|109.42|109.36|11907
1631792160000|2021-09-16 11:36:00|109.42|109.36|109.42|109.36|109.42|109.36|109.42|109.36|0
1631792170000|2021-09-16 11:36:10||109.38||109.36||109.38||109.36|30
1631792190000|2021-09-16 11:36:30|109.44|109.38|109.46|109.42|109.46|109.42|109.44|109.38|0
1631792210000|2021-09-16 11:36:50|109.44||109.46||109.46||109.44||0
1631792240000|2021-09-16 11:37:20|||||||||776
1631792270000|2021-09-16 11:37:50|109.44|109.44|109.4|109.34|109.44|109.44|109.4|109.32|3943
1631792280000|2021-09-16 11:38:00|109.38|109.32|109.34|109.28|109.38|109.32|109.34|109.28|125
1631792290000|2021-09-16 11:38:10|109.36|109.3|109.36|109.3|109.36|109.32|109.34|109.3|1
1631792320000|2021-09-16 11:38:40|109.38|109.32|109.42|109.36|109.42|109.36|109.38|109.32|5964
1631792330000|2021-09-16 11:38:50|109.4|109.38|109.4|109.36|109.44|109.38|109.4|109.36|3724
1631792340000|2021-09-16 11:39:00|||||||||1000
1631792360000|2021-09-16 11:39:20|109.42|109.38|109.4|109.36|109.44|109.38|109.4|109.36|4775
1631792380000|2021-09-16 11:39:40|109.42|109.38|109.44|109.38|109.48|109.4|109.4|109.38|4976
1631792410000|2021-09-16 11:40:10|109.42|109.4|109.44|109.38|109.44|109.4|109.4|109.36|16771
1631792420000|2021-09-16 11:40:20|||||||||19547
1631792440000|2021-09-16 11:40:40|109.42||109.44||109.44||109.42||40
1631792460000|2021-09-16 11:41:00||109.4||109.38||109.4||109.38|1311
1631792480000|2021-09-16 11:41:20|109.42|109.4|109.38|109.32|109.42|109.4|109.36|109.32|6619
1631792490000|2021-09-16 11:41:30||109.34||109.34||109.34||109.34|0
1631792500000|2021-09-16 11:41:40|109.36|109.32|109.32|109.26|109.36|109.32|109.28|109.24|5458
1631792510000|2021-09-16 11:41:50|||||||||1359
1631792520000|2021-09-16 11:42:00|109.3|109.24|109.26|109.2|109.3|109.24|109.26|109.2|19
1631792540000|2021-09-16 11:42:20|||||||||1181
1631792580000|2021-09-16 11:43:00|109.24|109.18|109.26|109.2|109.26|109.22|109.2|109.16|24494
1631792590000|2021-09-16 11:43:10||109.22||109.22||109.22||109.22|0
1631792600000|2021-09-16 11:43:20||109.2||109.22||109.22||109.2|3000
1631792610000|2021-09-16 11:43:30|||||||||16496
1631792620000|2021-09-16 11:43:40|109.24|109.2|109.26|109.2|109.26|109.2|109.22|109.18|2939
1631792670000|2021-09-16 11:44:30|||||||||177
1631792680000|2021-09-16 11:44:40|109.24|109.18|109.2|109.16|109.24|109.18|109.18|109.16|2501
1631792740000|2021-09-16 11:45:40|109.18|109.14|109.16|109.14|109.2|109.14|109.16|109.1|4909
1631792760000|2021-09-16 11:46:00|109.2|109.16|109.18|109.16|109.2|109.16|109.18|109.14|10266
1631792790000|2021-09-16 11:46:30|109.2|109.18|109.22|109.18|109.24|109.18|109.2|109.18|8065
1631792800000|2021-09-16 11:46:40|109.2|109.16|109.2|109.16|109.2|109.16|109.2|109.16|5471
1631792820000|2021-09-16 11:47:00|109.18|109.14|109.2|109.16|109.22|109.16|109.16|109.1|12184
1631792830000|2021-09-16 11:47:10|109.18|109.14|109.14|109.1|109.18|109.14|109.12|109.04|66969
1631792840000|2021-09-16 11:47:20|109.16|109.12|109.22|109.18|109.22|109.18|109.16|109.12|10373
1631792850000|2021-09-16 11:47:30|109.24|109.16|109.22|109.16|109.24|109.18|109.2|109.14|8576
1631792860000|2021-09-16 11:47:40|109.24|109.18|109.24|109.2|109.26|109.2|109.24|109.18|1100
1631792870000|2021-09-16 11:47:50|109.26|109.22|109.3|109.26|109.32|109.26|109.26|109.2|13049
1631792880000|2021-09-16 11:48:00|109.34|109.28|109.38|109.34|109.38|109.34|109.34|109.28|3001
1631792890000|2021-09-16 11:48:10|||||||||8800
1631792900000|2021-09-16 11:48:20|109.4|109.36|109.4|109.36|109.42|109.36|109.4|109.34|4802
1631792910000|2021-09-16 11:48:30||109.38||109.38||109.38||109.38|0
1631792920000|2021-09-16 11:48:40|109.38|109.36|109.36|109.32|109.4|109.36|109.34|109.32|6859
1631792930000|2021-09-16 11:48:50||109.34||109.32||109.34||109.32|0
1631792940000|2021-09-16 11:49:00||109.34||109.32||109.34||109.32|1535
1631792950000|2021-09-16 11:49:10|109.34|109.34|109.46|109.42|109.48|109.42|109.34|109.34|29268
1631792960000|2021-09-16 11:49:20|109.48|109.44|109.52|109.46|109.54|109.46|109.48|109.44|4711
1631792970000|2021-09-16 11:49:30|109.54|109.48|109.58|109.5|109.6|109.5|109.52|109.48|0
1631792980000|2021-09-16 11:49:40|109.6|109.52|109.6|109.54|109.62|109.54|109.6|109.52|0
1631792990000|2021-09-16 11:49:50|109.64|109.56|109.62|109.58|109.64|109.58|109.6|109.54|22627
1631793000000|2021-09-16 11:50:00|109.64|109.6|109.62|109.58|109.64|109.6|109.62|109.58|0
1631793010000|2021-09-16 11:50:10|109.64|109.6|109.68|109.64|109.7|109.64|109.64|109.6|1669
1631793020000|2021-09-16 11:50:20|109.7|109.66|109.68|109.64|109.72|109.66|109.68|109.64|50
1631793030000|2021-09-16 11:50:30|||||||||592
1631793060000|2021-09-16 11:51:00|||||||||337
1631793080000|2021-09-16 11:51:20|109.7|109.66|109.68|109.66|109.74|109.68|109.68|109.64|8656
1631793090000|2021-09-16 11:51:30|109.66|109.64|109.64|109.58|109.66|109.64|109.64|109.58|19746
1631793100000|2021-09-16 11:51:40|109.62|109.56|109.64|109.58|109.64|109.62|109.62|109.56|6485
1631793130000|2021-09-16 11:52:10|109.62||109.62||109.62||109.62||1015
1631793150000|2021-09-16 11:52:30|109.6|109.54|109.6|109.54|109.62|109.56|109.6|109.54|2250
1631793160000|2021-09-16 11:52:40|109.62|109.56|109.62|109.58|109.62|109.58|109.62|109.56|2594
1631793170000|2021-09-16 11:52:50|109.64|109.6|109.66|109.6|109.66|109.62|109.62|109.6|1753
1631793190000|2021-09-16 11:53:10|||||||||8423
1631793220000|2021-09-16 11:53:40|109.64|109.58|109.66|109.6|109.66|109.6|109.62|109.58|773
1631793250000|2021-09-16 11:54:10|109.64|109.58|109.64|109.6|109.64|109.6|109.64|109.58|1975
1631793260000|2021-09-16 11:54:20|109.66|109.62|109.66|109.62|109.66|109.62|109.66|109.62|1772
1631793280000|2021-09-16 11:54:40||109.64||109.64||109.64||109.64|2877
1631793290000|2021-09-16 11:54:50|109.64|109.62|109.64|109.6|109.64|109.62|109.62|109.56|4701
1631793310000|2021-09-16 11:55:10|109.62|109.56|109.56|109.5|109.62|109.56|109.56|109.5|2792
1631793350000|2021-09-16 11:55:50|109.54|109.52|109.54|109.5|109.56|109.52|109.54|109.5|14328
1631793360000|2021-09-16 11:56:00|109.52|109.46|109.5|109.42|109.52|109.48|109.48|109.42|2275
1631793370000|2021-09-16 11:56:10|109.48||109.48||109.48||109.48||1170
1631793380000|2021-09-16 11:56:20|109.46|109.38|109.44|109.4|109.46|109.4|109.42|109.38|1442
1631793390000|2021-09-16 11:56:30|109.46|109.42|109.46|109.4|109.5|109.44|109.44|109.4|7338
1631793400000|2021-09-16 11:56:40|109.48|109.42|109.48|109.44|109.5|109.44|109.48|109.4|755
1631793410000|2021-09-16 11:56:50||109.4||109.44||109.44||109.4|0
1631793420000|2021-09-16 11:57:00|109.46|109.4|109.42|109.36|109.46|109.4|109.4|109.36|4125
1631793430000|2021-09-16 11:57:10|109.44|109.38|109.44|109.38|109.5|109.44|109.42|109.38|17685
1631793440000|2021-09-16 11:57:20||109.4||109.38||109.4||109.38|1377
1631793450000|2021-09-16 11:57:30|109.42||109.42||109.42||109.42||9
1631793480000|2021-09-16 11:58:00|109.4|109.36|109.38|109.34|109.4|109.36|109.38|109.32|1834
1631793490000|2021-09-16 11:58:10|109.42|109.36|109.4|109.36|109.42|109.38|109.4|109.36|0
1631793500000|2021-09-16 11:58:20||109.38||109.36||109.38||109.36|0
1631793530000|2021-09-16 11:58:50|109.38|109.34|109.34|109.3|109.38|109.34|109.34|109.3|11598
1631793540000|2021-09-16 11:59:00||109.28||109.28||109.28||109.26|0
1631793560000|2021-09-16 11:59:20|||||||||6624
1631793570000|2021-09-16 11:59:30||109.3||109.3||109.3||109.3|0
1631793580000|2021-09-16 11:59:40|||||||||807
1631793620000|2021-09-16 12:00:20|109.38|109.32|109.36|109.34|109.4|109.36|109.36|109.32|46656
1631793630000|2021-09-16 12:00:30|109.34|109.32|109.4|109.34|109.4|109.34|109.32|109.28|9320
1631793650000|2021-09-16 12:00:50|109.42||109.42||109.42||109.42||5
1631793670000|2021-09-16 12:01:10|109.4|109.36|109.42|109.4|109.44|109.4|109.38|109.36|5332
1631793680000|2021-09-16 12:01:20|109.46|109.38|109.36|109.34|109.46|109.38|109.36|109.34|4810
1631793690000|2021-09-16 12:01:30|109.38|109.32|109.42|109.34|109.42|109.38|109.38|109.32|4454
1631793700000|2021-09-16 12:01:40|109.4|109.36|109.42|109.36|109.42|109.36|109.4|109.36|0
1631793710000|2021-09-16 12:01:50||109.38||109.36||109.38||109.36|500
1631793720000|2021-09-16 12:02:00|109.4|109.38|109.38|109.34|109.42|109.38|109.36|109.32|2000
1631793730000|2021-09-16 12:02:10||109.32||109.32||109.32||109.32|4424
1631793740000|2021-09-16 12:02:20|109.36|109.34|109.36|109.32|109.36|109.34|109.36|109.32|2053
1631793750000|2021-09-16 12:02:30|109.34|109.3|109.32|109.26|109.34|109.3|109.3|109.24|4011
1631793760000|2021-09-16 12:02:40|109.34||109.34||109.34||109.34||1
1631793770000|2021-09-16 12:02:50|109.32|109.24|109.24|109.2|109.32|109.24|109.24|109.18|3390
1631793790000|2021-09-16 12:03:10|109.22|109.22|109.28|109.24|109.28|109.24|109.22|109.22|4497
1631793800000|2021-09-16 12:03:20|109.32|109.26|109.3|109.24|109.32|109.26|109.3|109.24|3367
1631793810000|2021-09-16 12:03:30|109.28||109.28||109.28||109.28||0
1631793840000|2021-09-16 12:04:00|109.3|109.26|109.34|109.28|109.34|109.28|109.3|109.24|1519
1631793850000|2021-09-16 12:04:10|109.32||109.34||109.34||109.32||0
1631793860000|2021-09-16 12:04:20||109.3||109.28||109.3||109.28|0
1631793910000|2021-09-16 12:05:10|109.32|109.3|109.28|109.26|109.32|109.3|109.28|109.26|17540
1631793920000|2021-09-16 12:05:20|109.26|109.24|109.26|109.24|109.26|109.24|109.26|109.24|3683
1631793930000|2021-09-16 12:05:30|109.28||109.28||109.28||109.28||7263
1631793940000|2021-09-16 12:05:40|109.26||109.28||109.28||109.26||0
1631793950000|2021-09-16 12:05:50|109.26|109.22|109.22|109.18|109.26|109.22|109.22|109.18|5364
1631793960000|2021-09-16 12:06:00|109.24|109.2|109.28|109.22|109.3|109.22|109.24|109.2|2000
1631794020000|2021-09-16 12:07:00|109.3|109.24|109.28|109.26|109.32|109.28|109.28|109.22|11773
1631794030000|2021-09-16 12:07:10|109.3|109.28|109.32|109.3|109.32|109.3|109.3|109.28|4429
1631794040000|2021-09-16 12:07:20|109.3|109.28|109.28|109.26|109.3|109.3|109.28|109.24|4989
1631794050000|2021-09-16 12:07:30|109.26|109.24|109.26|109.22|109.26|109.24|109.26|109.22|40
1631794060000|2021-09-16 12:07:40|109.24|109.18|109.22|109.18|109.24|109.18|109.22|109.18|963
1631794070000|2021-09-16 12:07:50|109.24||109.24||109.28||109.24||0
1631794080000|2021-09-16 12:08:00|109.26|109.2|109.26|109.18|109.3|109.26|109.26|109.18|10624
1631794090000|2021-09-16 12:08:10|109.24||109.26||109.26||109.24||1004102
1631794100000|2021-09-16 12:08:20|||||||||5300
1631794110000|2021-09-16 12:08:30|109.24||109.24||109.24||109.24||5000
1631794120000|2021-09-16 12:08:40||109.2||109.18||109.22||109.18|2000
1631794130000|2021-09-16 12:08:50|109.22|109.16|109.22|109.16|109.22|109.16|109.18|109.12|2338
1631794140000|2021-09-16 12:09:00|109.2|109.14|109.2|109.14|109.2|109.14|109.18|109.14|0
1631794170000|2021-09-16 12:09:30|109.18|109.16|109.18|109.16|109.2|109.16|109.18|109.14|8348
1631794180000|2021-09-16 12:09:40|109.16|109.14|109.18|109.14|109.2|109.16|109.16|109.14|22
1631794190000|2021-09-16 12:09:50|109.2|109.16|109.2|109.14|109.24|109.2|109.2|109.14|11174
1631794200000|2021-09-16 12:10:00|109.22|109.16|109.22|109.16|109.24|109.2|109.22|109.16|436
1631794220000|2021-09-16 12:10:20||109.14||109.14||109.16||109.14|0
1631794230000|2021-09-16 12:10:30|109.2|109.16|109.18|109.14|109.2|109.16|109.18|109.14|0
1631794240000|2021-09-16 12:10:40|109.2|109.18|109.2|109.16|109.2|109.18|109.2|109.14|8400
1631794250000|2021-09-16 12:10:50|109.22|109.18|109.2|109.18|109.24|109.2|109.2|109.16|4824
1631794260000|2021-09-16 12:11:00|109.18|109.16|109.18|109.14|109.18|109.16|109.16|109.12|7474
1631794270000|2021-09-16 12:11:10|109.2||109.2||109.2||109.2||0
1631794280000|2021-09-16 12:11:20|109.18|109.12|109.18|109.12|109.18|109.14|109.14|109.12|3535
1631794300000|2021-09-16 12:11:40|109.16||109.16||109.18||109.16||0
1631794320000|2021-09-16 12:12:00|109.18|109.14|109.24|109.2|109.26|109.22|109.18|109.14|6417
1631794330000|2021-09-16 12:12:10|109.26|109.22|109.24|109.2|109.26|109.22|109.24|109.2|0
1631794340000|2021-09-16 12:12:20|109.22|109.22|109.22|109.18|109.24|109.22|109.22|109.18|7054
1631794370000|2021-09-16 12:12:50|109.24|109.2|109.24|109.2|109.24|109.2|109.22|109.2|2000
1631794380000|2021-09-16 12:13:00|109.22|109.18|109.22|109.18|109.22|109.18|109.22|109.18|500
1631794390000|2021-09-16 12:13:10|109.2|109.16|109.22|109.16|109.22|109.18|109.18|109.16|9863
1631794400000|2021-09-16 12:13:20||109.18||109.18||109.18||109.18|1357
1631794410000|2021-09-16 12:13:30|||||||||1843
1631794430000|2021-09-16 12:13:50|109.2|109.16|109.2|109.16|109.2|109.16|109.2|109.16|4563
1631794440000|2021-09-16 12:14:00|109.18|109.14|109.16|109.12|109.18|109.14|109.16|109.12|2915
1631794460000|2021-09-16 12:14:20|109.14|109.1|109.14|109.12|109.16|109.12|109.14|109.1|1494
1631794470000|2021-09-16 12:14:30|109.12|109.08|109.16|109.12|109.18|109.12|109.12|109.08|13019
1631794480000|2021-09-16 12:14:40|109.18|109.14|109.16|109.12|109.2|109.16|109.16|109.12|11155
1631794490000|2021-09-16 12:14:50|109.18|109.14|109.18|109.14|109.2|109.16|109.16|109.14|11266
1631794500000|2021-09-16 12:15:00|109.2|109.16|109.16|109.14|109.2|109.16|109.16|109.14|6243
1631794510000|2021-09-16 12:15:10|109.18|109.12|109.14|109.1|109.18|109.14|109.14|109.1|9691
1631794520000|2021-09-16 12:15:20|109.16|109.12|109.2|109.16|109.2|109.16|109.16|109.12|5882
1631794530000|2021-09-16 12:15:30|109.22|109.18|109.22|109.2|109.24|109.22|109.22|109.18|12864
1631794540000|2021-09-16 12:15:40|109.24|109.18|109.24|109.2|109.26|109.2|109.22|109.18|3753
1631794560000|2021-09-16 12:16:00|109.22|109.18|109.14|109.12|109.22|109.18|109.14|109.1|9862
1631794570000|2021-09-16 12:16:10|109.12|109.1|109.14|109.08|109.14|109.1|109.1|109.06|5513
1631794580000|2021-09-16 12:16:20|109.16|109.1|109.2|109.14|109.22|109.16|109.16|109.1|6221
1631794590000|2021-09-16 12:16:30|109.18||109.18||109.18||109.18||0
1631794600000|2021-09-16 12:16:40|109.16|109.12|109.18|109.12|109.18|109.14|109.16|109.12|1752
1631794610000|2021-09-16 12:16:50||109.14||109.14||109.14||109.12|9394
1631794620000|2021-09-16 12:17:00|109.2|109.16|109.2|109.14|109.2|109.18|109.18|109.14|4748
1631794630000|2021-09-16 12:17:10|109.18|109.12|109.2|109.14|109.2|109.14|109.18|109.12|0
1631794640000|2021-09-16 12:17:20|109.22|109.16|109.26|109.22|109.26|109.22|109.22|109.16|10171
1631794660000|2021-09-16 12:17:40|109.24||109.26||109.26||109.24||7
1631794670000|2021-09-16 12:17:50|109.24|109.24|109.26|109.22|109.26|109.24|109.22|109.2|5605
1631794680000|2021-09-16 12:18:00|109.28|109.24|109.38|109.32|109.38|109.32|109.28|109.24|4993
1631794690000|2021-09-16 12:18:10|109.36|109.34|109.42|109.38|109.44|109.38|109.36|109.34|118
1631794700000|2021-09-16 12:18:20|109.44|109.36|109.36|109.34|109.44|109.36|109.36|109.32|1500
1631794710000|2021-09-16 12:18:30|109.34|109.32|109.32|109.28|109.34|109.32|109.32|109.28|42
1631794720000|2021-09-16 12:18:40|109.34|109.3|109.42|109.34|109.42|109.36|109.32|109.28|14508
1631794730000|2021-09-16 12:18:50|109.4|109.36|109.42|109.36|109.42|109.36|109.38|109.32|3610
1631794740000|2021-09-16 12:19:00|109.44|109.38|109.38|109.32|109.5|109.44|109.38|109.32|290
1631794750000|2021-09-16 12:19:10|109.36||109.38||109.38||109.36||0
1631794770000|2021-09-16 12:19:30|109.36|109.3|109.38|109.32|109.38|109.32|109.36|109.3|0
1631794780000|2021-09-16 12:19:40|109.4|109.34|109.4|109.34|109.42|109.4|109.38|109.34|1513
1631794790000|2021-09-16 12:19:50|109.42|109.36|109.42|109.36|109.42|109.36|109.42|109.36|0
1631794800000|2021-09-16 12:20:00|109.4|109.34|109.4|109.36|109.42|109.36|109.38|109.34|0
1631794810000|2021-09-16 12:20:10|109.38|109.34|109.38|109.34|109.38|109.34|109.38|109.32|2199
1631794820000|2021-09-16 12:20:20|109.4|109.36|109.42|109.36|109.42|109.36|109.38|109.34|1024
1631794860000|2021-09-16 12:21:00|109.44|109.38|109.4|109.36|109.48|109.44|109.38|109.34|21835
1631794870000|2021-09-16 12:21:10|109.42|109.38|109.42|109.36|109.42|109.38|109.42|109.36|1552
1631794880000|2021-09-16 12:21:20|||||||||3630
1631794900000|2021-09-16 12:21:40|||||||||1994
1631794920000|2021-09-16 12:22:00|109.4|109.34|109.42|109.36|109.42|109.38|109.38|109.34|17531
1631794930000|2021-09-16 12:22:10|109.44|109.4|109.44|109.38|109.46|109.4|109.44|109.38|7291
1631794940000|2021-09-16 12:22:20|109.42|109.4|109.4|109.32|109.42|109.4|109.36|109.32|8209
1631794950000|2021-09-16 12:22:30||109.34||109.34||109.34||109.34|3655
1631794960000|2021-09-16 12:22:40|109.38||109.38||109.38||109.38||0
1631794970000|2021-09-16 12:22:50|109.4|109.36|109.4|109.34|109.42|109.36|109.4|109.34|2415
1631794980000|2021-09-16 12:23:00|||||||||2000
1631795000000|2021-09-16 12:23:20||109.36||109.34||109.36||109.34|0
1631795010000|2021-09-16 12:23:30||109.36||109.34||109.36||109.34|0
1631795020000|2021-09-16 12:23:40|||||||||11000
1631795030000|2021-09-16 12:23:50||109.36||109.34||109.36||109.34|1
1631795040000|2021-09-16 12:24:00|109.38||109.38||109.38||109.38||0
1631795080000|2021-09-16 12:24:40|109.36|109.32|109.38|109.32|109.38|109.32|109.28|109.22|39286
1631795090000|2021-09-16 12:24:50|109.4|109.34|109.5|109.46|109.52|109.5|109.4|109.34|127550
1631795100000|2021-09-16 12:25:00|109.52|109.48|109.56|109.52|109.56|109.52|109.52|109.48|6648
1631795110000|2021-09-16 12:25:10|109.54|109.5|109.5|109.48|109.54|109.5|109.5|109.46|24199
1631795120000|2021-09-16 12:25:20|109.52|109.5|109.52|109.48|109.54|109.5|109.52|109.48|17676
1631795130000|2021-09-16 12:25:30|109.54|109.5|109.56|109.52|109.56|109.54|109.54|109.5|9876
1631795150000|2021-09-16 12:25:50|109.58|109.54|109.56|109.52|109.58|109.56|109.56|109.52|9713
1631795160000|2021-09-16 12:26:00|109.58|109.54|109.58|109.54|109.58|109.54|109.58|109.52|7856
1631795170000|2021-09-16 12:26:10|109.6|109.56|109.64|109.58|109.64|109.58|109.6|109.54|4843
1631795180000|2021-09-16 12:26:20|109.62|109.6|109.64|109.6|109.64|109.6|109.62|109.6|3618
1631795230000|2021-09-16 12:27:10|||||||||88
1631795270000|2021-09-16 12:27:50|109.62|109.58|109.64|109.6|109.64|109.6|109.58|109.52|78886
1631795280000|2021-09-16 12:28:00|109.66|109.62|109.66|109.62|109.66|109.64|109.66|109.62|4126
1631795290000|2021-09-16 12:28:10|109.68|109.64|109.68|109.66|109.68|109.66|109.66|109.64|9963
1631795300000|2021-09-16 12:28:20|109.7|109.68|109.76|109.72|109.78|109.72|109.7|109.68|1934
1631795310000|2021-09-16 12:28:30|||||||||899
1631795320000|2021-09-16 12:28:40|109.78|109.74|109.78|109.74|109.78|109.74|109.78|109.74|0
1631795330000|2021-09-16 12:28:50|109.8||109.78||109.8||109.78||0
1631795340000|2021-09-16 12:29:00|109.76|109.72|109.72|109.68|109.76|109.72|109.72|109.66|18866
1631795350000|2021-09-16 12:29:10|109.74||109.74||109.74||109.74||3
1631795360000|2021-09-16 12:29:20||109.7||109.7||109.7||109.7|0
1631795370000|2021-09-16 12:29:30|109.76|109.72|109.74|109.7|109.76|109.72|109.72|109.7|3056
1631795380000|2021-09-16 12:29:40|109.76||109.74||109.76||109.74||3663
1631795390000|2021-09-16 12:29:50|109.76|109.72|109.78|109.72|109.78|109.72|109.74|109.7|6390
1631795410000|2021-09-16 12:30:10|109.76||109.78||109.78||109.76||1
1631795420000|2021-09-16 12:30:20|109.8|109.74|109.86|109.76|109.86|109.76|109.8|109.74|21927
1631795430000|2021-09-16 12:30:30|109.88|109.78|109.88|109.8|109.88|109.8|109.88|109.78|0
1631795460000|2021-09-16 12:31:00|109.86|109.82|109.86|109.82|109.86|109.82|109.84|109.82|7
1631795470000|2021-09-16 12:31:10|109.84|109.8|109.84|109.8|109.86|109.82|109.84|109.8|8059
1631795480000|2021-09-16 12:31:20|109.82|109.76|109.9|109.82|109.9|109.86|109.82|109.76|43318
1631795500000|2021-09-16 12:31:40|109.88||109.88||109.88||109.86||0
1631795510000|2021-09-16 12:31:50|109.9|109.84|109.9|109.84|109.9|109.86|109.88|109.82|1365
1631795520000|2021-09-16 12:32:00||109.86||109.86||109.86||109.86|0
1631795530000|2021-09-16 12:32:10|109.92|109.84|109.84|109.8|109.92|109.84|109.84|109.8|31240
1631795540000|2021-09-16 12:32:20|109.82|109.78|109.84|109.8|109.84|109.8|109.82|109.78|8650
1631795550000|2021-09-16 12:32:30|109.86|109.82|109.84|109.8|109.86|109.82|109.84|109.8|4552
1631795570000|2021-09-16 12:32:50|109.86|109.82|109.86|109.82|109.86|109.82|109.86|109.82|6684
1631795580000|2021-09-16 12:33:00|109.84|109.8|109.84|109.8|109.84|109.8|109.84|109.8|874
1631795610000|2021-09-16 12:33:30|109.82|109.78|109.86|109.82|109.86|109.84|109.82|109.78|20945
1631795620000|2021-09-16 12:33:40|109.88|109.84|109.96|109.92|109.96|109.94|109.88|109.84|24006
1631795630000|2021-09-16 12:33:50||109.94||109.94||109.94||109.94|0
1631795640000|2021-09-16 12:34:00|109.94|109.92|109.94|109.9|109.94|109.92|109.94|109.88|4100
1631795650000|2021-09-16 12:34:10|109.92|109.88|109.9|109.86|109.94|109.9|109.9|109.86|1410
1631795680000|2021-09-16 12:34:40|109.88|109.84|109.84|109.78|109.9|109.84|109.84|109.78|9568
1631795690000|2021-09-16 12:34:50|109.82||109.8||109.82||109.8||0
1631795700000|2021-09-16 12:35:00|109.84|109.76|109.86|109.82|109.86|109.82|109.82|109.76|9308
1631795710000|2021-09-16 12:35:10|109.88|109.84|109.88|109.84|109.88|109.84|109.88|109.82|2633
1631795730000|2021-09-16 12:35:30|109.9|109.86|109.9|109.86|109.9|109.86|109.88|109.86|0
1631795760000|2021-09-16 12:36:00|109.88|109.84|109.84|109.78|109.88|109.84|109.84|109.78|14537
1631795770000|2021-09-16 12:36:10|109.86|109.82|109.88|109.84|109.9|109.86|109.84|109.82|3366
1631795780000|2021-09-16 12:36:20|109.9||109.88||109.9||109.88||0
1631795790000|2021-09-16 12:36:30|||||||||1900
1631795800000|2021-09-16 12:36:40|109.9|109.86|109.88|109.84|109.9|109.86|109.86|109.84|273
1631795810000|2021-09-16 12:36:50|109.86|109.82|109.84|109.82|109.86|109.82|109.84|109.82|4530
1631795820000|2021-09-16 12:37:00|109.86|109.8|109.84|109.78|109.86|109.8|109.82|109.76|3141
1631795830000|2021-09-16 12:37:10|109.82|109.76|109.8|109.76|109.82|109.76|109.8|109.76|0
1631795840000|2021-09-16 12:37:20|109.78|109.74|109.76|109.74|109.8|109.76|109.76|109.74|16335
1631795850000|2021-09-16 12:37:30|109.78|109.72|109.74|109.7|109.78|109.76|109.74|109.68|31902
1631795860000|2021-09-16 12:37:40|109.72||109.74||109.74||109.72||2565
1631795880000|2021-09-16 12:38:00|109.72|109.72|109.72|109.66|109.72|109.72|109.7|109.64|13177
1631795890000|2021-09-16 12:38:10||109.68||109.68||109.7||109.68|0
1631795900000|2021-09-16 12:38:20|109.7|109.7|109.72|109.68|109.72|109.7|109.7|109.68|2000
1631795910000|2021-09-16 12:38:30|109.7|109.7|109.68|109.66|109.7|109.7|109.68|109.66|14857
1631795940000|2021-09-16 12:39:00|109.7|109.68|109.74|109.68|109.76|109.7|109.7|109.68|19489
1631795960000|2021-09-16 12:39:20|109.72|109.66|109.66|109.62|109.72|109.66|109.66|109.62|5513
1631795970000|2021-09-16 12:39:30|109.68|109.64|109.7|109.64|109.72|109.68|109.66|109.64|12672
1631795980000|2021-09-16 12:39:40|109.68|109.66|109.7|109.64|109.7|109.66|109.66|109.64|0
1631795990000|2021-09-16 12:39:50||109.66||109.66||109.66||109.66|0
1631796000000|2021-09-16 12:40:00||109.64||109.66||109.66||109.64|0
1631796010000|2021-09-16 12:40:10||109.68||109.68||109.68||109.68|0
1631796030000|2021-09-16 12:40:30|109.68|109.66|109.68|109.64|109.7|109.66|109.66|109.62|11613
1631796040000|2021-09-16 12:40:40||109.66||109.64||109.66||109.64|0
1631796060000|2021-09-16 12:41:00|109.66|109.62|109.56|109.52|109.66|109.62|109.56|109.52|23365
1631796070000|2021-09-16 12:41:10|109.58|109.54|109.62|109.58|109.62|109.58|109.56|109.54|15266
1631796080000|2021-09-16 12:41:20||109.56||109.58||109.58||109.56|0
1631796090000|2021-09-16 12:41:30||109.56||109.56||109.56||109.56|110
1631796100000|2021-09-16 12:41:40|109.6|109.58|109.62|109.56|109.62|109.58|109.6|109.56|0
1631796110000|2021-09-16 12:41:50|109.6||109.62||109.62||109.6||0
1631796120000|2021-09-16 12:42:00||109.58||109.56||109.58||109.56|8
1631796130000|2021-09-16 12:42:10|109.64|109.58|109.62|109.56|109.64|109.58|109.62|109.56|443
1631796160000|2021-09-16 12:42:40|109.64|109.58|109.66|109.6|109.68|109.64|109.64|109.58|23599
1631796170000|2021-09-16 12:42:50||109.62||109.6||109.62||109.6|0
1631796180000|2021-09-16 12:43:00|109.64||109.64||109.64||109.64||0
1631796200000|2021-09-16 12:43:20|||||||||2000
1631796220000|2021-09-16 12:43:40|109.62|109.58|109.6|109.58|109.62|109.58|109.6|109.56|19307
1631796230000|2021-09-16 12:43:50|109.62|109.6|109.64|109.58|109.64|109.6|109.6|109.58|6118
1631796240000|2021-09-16 12:44:00|109.62||109.64||109.64||109.62||0
1631796250000|2021-09-16 12:44:10|109.62||109.62||109.62||109.62||0
1631796280000|2021-09-16 12:44:40|||||||||3070
1631796310000|2021-09-16 12:45:10|109.64|109.6|109.64|109.6|109.66|109.6|109.62|109.6|6360
1631796320000|2021-09-16 12:45:20|109.66|109.62|109.66|109.62|109.66|109.64|109.64|109.62|3314
1631796330000|2021-09-16 12:45:30|109.64|109.6|109.64|109.6|109.64|109.6|109.6|109.58|28249
1631796340000|2021-09-16 12:45:40|109.62|109.62|109.58|109.54|109.62|109.62|109.58|109.52|31429
1631796350000|2021-09-16 12:45:50|109.56||109.56||109.56||109.56||0
1631796360000|2021-09-16 12:46:00|109.58|109.56|109.6|109.54|109.6|109.56|109.58|109.54|3127
1631796370000|2021-09-16 12:46:10|109.58||109.58||109.58||109.58||0
1631796390000|2021-09-16 12:46:30|109.6|109.56|109.64|109.62|109.64|109.62|109.6|109.56|12743
1631796400000|2021-09-16 12:46:40|109.66|109.64|109.66|109.64|109.66|109.64|109.66|109.64|4526
1631796410000|2021-09-16 12:46:50|109.68|109.62|109.66|109.62|109.68|109.62|109.64|109.62|9801
1631796430000|2021-09-16 12:47:10||109.64||109.64||109.64||109.62|0
1631796440000|2021-09-16 12:47:20|109.64|109.62|109.66|109.64|109.66|109.64|109.62|109.54|39047
1631796450000|2021-09-16 12:47:30|109.68|109.66|109.7|109.66|109.7|109.66|109.68|109.66|5344
1631796460000|2021-09-16 12:47:40|109.72|109.68|109.74|109.7|109.74|109.7|109.7|109.66|11695
1631796470000|2021-09-16 12:47:50|109.7|109.66|109.68|109.64|109.7|109.68|109.68|109.64|9871
1631796480000|2021-09-16 12:48:00|109.7|109.66|109.74|109.68|109.74|109.68|109.7|109.66|15144
1631796490000|2021-09-16 12:48:10|109.76|109.72|109.76|109.7|109.76|109.72|109.76|109.68|3159
1631796500000|2021-09-16 12:48:20|109.74||109.76||109.76||109.74||0
1631796510000|2021-09-16 12:48:30|109.74|109.68|109.64|109.6|109.74|109.68|109.64|109.58|40579
1631796550000|2021-09-16 12:49:10||109.62||109.6||109.62||109.6|0
1631796560000|2021-09-16 12:49:20|109.66|109.62|109.68|109.62|109.68|109.66|109.66|109.6|11280
1631796570000|2021-09-16 12:49:30|109.66||109.66||109.66||109.66||0
1631796580000|2021-09-16 12:49:40|109.68|109.6|109.62|109.6|109.68|109.6|109.62|109.6|13177
1631796590000|2021-09-16 12:49:50|109.64|109.62|109.66|109.6|109.66|109.62|109.64|109.6|33500
1631796610000|2021-09-16 12:50:10|109.64|109.62|109.64|109.6|109.66|109.62|109.64|109.6|458
1631796620000|2021-09-16 12:50:20|109.66|109.62|109.66|109.62|109.66|109.62|109.64|109.6|37652
1631796630000|2021-09-16 12:50:30||109.6||109.62||109.62||109.6|1
1631796660000|2021-09-16 12:51:00|109.68|109.64|109.74|109.7|109.74|109.7|109.68|109.64|12170
1631796670000|2021-09-16 12:51:10|109.72|109.68|109.74|109.68|109.74|109.68|109.7|109.64|7190
1631796680000|2021-09-16 12:51:20|109.72|109.7|109.76|109.72|109.78|109.72|109.7|109.7|5495
1631796690000|2021-09-16 12:51:30|109.78|109.7|109.72|109.64|109.78|109.72|109.72|109.64|3651
1631796700000|2021-09-16 12:51:40|109.74|109.68|109.74|109.7|109.76|109.7|109.74|109.68|0
1631796710000|2021-09-16 12:51:50||109.68||109.7||109.7||109.68|0
1631796720000|2021-09-16 12:52:00||109.68||109.7||109.7||109.68|1000
1631796740000|2021-09-16 12:52:20|109.76|109.72|109.8|109.74|109.82|109.78|109.74|109.72|16604
1631796750000|2021-09-16 12:52:30|109.82|109.76|109.84|109.78|109.9|109.82|109.82|109.76|34337
1631796760000|2021-09-16 12:52:40|109.82|109.76|109.84|109.78|109.84|109.78|109.82|109.76|0
1631796770000|2021-09-16 12:52:50|109.86|109.8|109.86|109.8|109.86|109.8|109.86|109.8|0
1631796780000|2021-09-16 12:53:00|109.84|109.82|109.88|109.84|109.88|109.84|109.84|109.8|8940
1631796790000|2021-09-16 12:53:10|109.9|109.86|109.88|109.84|109.9|109.88|109.88|109.84|8602
1631796800000|2021-09-16 12:53:20|||||||||1008
1631796810000|2021-09-16 12:53:30|||||||||10136
1631796830000|2021-09-16 12:53:50|109.86|109.82|109.8|109.74|109.86|109.82|109.78|109.72|53111
1631796840000|2021-09-16 12:54:00|109.76|109.7|109.76|109.74|109.8|109.74|109.76|109.7|2144
1631796850000|2021-09-16 12:54:10||109.72||109.74||109.74||109.72|0
1631796860000|2021-09-16 12:54:20||109.72||109.74||109.74||109.72|0
1631796870000|2021-09-16 12:54:30|109.78|109.76|109.82|109.78|109.84|109.78|109.78|109.76|16857
1631796880000|2021-09-16 12:54:40|109.8||109.8||109.8||109.8||200
1631796890000|2021-09-16 12:54:50|109.78|109.74|109.8|109.74|109.8|109.74|109.78|109.74|1559
1631796900000|2021-09-16 12:55:00|109.78||109.78||109.78||109.78||0
1631796910000|2021-09-16 12:55:10|109.8|109.76|109.82|109.76|109.82|109.8|109.8|109.76|18136
1631796920000|2021-09-16 12:55:20|109.8|109.78|109.8|109.74|109.8|109.78|109.8|109.74|0
1631796930000|2021-09-16 12:55:30|109.82|109.76|109.8|109.74|109.82|109.78|109.76|109.7|5594
1631796940000|2021-09-16 12:55:40|109.78|109.7|109.74|109.68|109.78|109.7|109.74|109.68|37890
1631796950000|2021-09-16 12:55:50|109.72||109.74||109.74||109.72||0
1631796960000|2021-09-16 12:56:00|109.72||109.74||109.74||109.72||0
1631796970000|2021-09-16 12:56:10|109.72||109.74||109.74||109.72||0
1631796990000|2021-09-16 12:56:30|109.76|109.7|109.78|109.72|109.82|109.78|109.76|109.7|9148
1631797000000|2021-09-16 12:56:40|109.76|109.74|109.78|109.74|109.78|109.74|109.76|109.74|3715
1631797010000|2021-09-16 12:56:50|109.76|109.72|109.76|109.68|109.78|109.74|109.72|109.68|5305
1631797020000|2021-09-16 12:57:00||109.7||109.72||109.72||109.7|0
1631797030000|2021-09-16 12:57:10|109.78|109.74|109.76|109.72|109.8|109.76|109.76|109.7|183
1631797040000|2021-09-16 12:57:20|109.74|109.7|109.76|109.72|109.76|109.72|109.72|109.7|7192
1631797070000|2021-09-16 12:57:50|109.78|109.74|109.88|109.82|109.88|109.84|109.78|109.74|35118
1631797090000|2021-09-16 12:58:10|109.86|109.8|109.9|109.84|109.92|109.86|109.82|109.78|9394
1631797100000|2021-09-16 12:58:20|109.92|109.86|109.96|109.9|109.96|109.92|109.92|109.86|5179
1631797110000|2021-09-16 12:58:30|109.94|109.88|109.9|109.86|109.94|109.88|109.9|109.86|4492
1631797120000|2021-09-16 12:58:40|109.88||109.9||109.92||109.88||0
1631797150000|2021-09-16 12:59:10|109.88|109.82|109.84|109.82|109.88|109.82|109.84|109.82|30129
1631797160000|2021-09-16 12:59:20|109.82|109.8|109.9|109.86|109.9|109.88|109.82|109.8|12475
1631797170000|2021-09-16 12:59:30|109.88|109.84|109.88|109.86|109.88|109.86|109.86|109.84|0
1631797180000|2021-09-16 12:59:40|109.86|109.84|109.88|109.84|109.88|109.84|109.86|109.84|6969
1631797190000|2021-09-16 12:59:50|109.86||109.88||109.88||109.86||0
1631797200000|2021-09-16 13:00:00|109.9|109.86|109.94|109.92|109.94|109.92|109.9|109.86|10489
1631797210000|2021-09-16 13:00:10|109.96|109.94|109.98|109.94|109.98|109.94|109.94|109.92|70041
1631797220000|2021-09-16 13:00:20|110||109.98||110||109.98||1000
1631797230000|2021-09-16 13:00:30|109.96|109.92|109.98|109.94|109.98|109.94|109.96|109.92|1276
1631797240000|2021-09-16 13:00:40|109.96|109.92|109.98|109.92|109.98|109.92|109.96|109.92|0
1631797250000|2021-09-16 13:00:50||109.94||109.94||109.94||109.94|0
1631797260000|2021-09-16 13:01:00|110|109.92|109.92|109.86|110|109.92|109.92|109.86|42455
1631797310000|2021-09-16 13:01:50|109.9|109.84|109.92|109.86|109.92|109.88|109.88|109.84|8140
1631797320000|2021-09-16 13:02:00|109.9|109.84|109.88|109.84|109.9|109.86|109.88|109.84|4143
1631797330000|2021-09-16 13:02:10|109.86|109.86|109.88|109.84|109.9|109.86|109.86|109.84|5857
1631797340000|2021-09-16 13:02:20|109.9|109.86|109.88|109.84|109.92|109.88|109.88|109.84|10026
1631797350000|2021-09-16 13:02:30|109.9|109.86|109.9|109.86|109.9|109.86|109.88|109.84|958
1631797360000|2021-09-16 13:02:40|109.92|109.88|109.92|109.86|109.92|109.88|109.9|109.86|7902
1631797370000|2021-09-16 13:02:50|109.9|109.88|109.9|109.86|109.9|109.88|109.9|109.84|2779
1631797380000|2021-09-16 13:03:00|109.92|109.88|109.96|109.92|109.96|109.92|109.9|109.88|6996
1631797400000|2021-09-16 13:03:20|109.98|109.94|109.98|109.92|109.98|109.96|109.96|109.92|6960
1631797410000|2021-09-16 13:03:30|109.96|109.94|109.96|109.92|109.96|109.94|109.96|109.9|0
1631797420000|2021-09-16 13:03:40|109.94|109.94|109.98|109.94|109.98|109.94|109.94|109.94|0
1631797430000|2021-09-16 13:03:50|109.96|109.92|109.96|109.92|109.96|109.92|109.96|109.92|0
1631797440000|2021-09-16 13:04:00|109.94|109.9|109.92|109.88|109.94|109.9|109.92|109.88|917
1631797450000|2021-09-16 13:04:10|109.9|109.86|109.88|109.82|109.9|109.86|109.86|109.82|3883
1631797460000|2021-09-16 13:04:20|109.9|109.84|109.92|109.86|109.94|109.9|109.88|109.84|1504
1631797470000|2021-09-16 13:04:30|109.9|109.82|109.88|109.82|109.9|109.86|109.86|109.82|1448
1631797480000|2021-09-16 13:04:40|109.86|109.8|109.8|109.78|109.86|109.82|109.8|109.78|2164
1631797490000|2021-09-16 13:04:50|109.78|109.74|109.78|109.72|109.78|109.74|109.78|109.72|323
1631797500000|2021-09-16 13:05:00|109.8|109.68|109.78|109.72|109.8|109.74|109.74|109.68|1405
1631797510000|2021-09-16 13:05:10|||||||||1760
1631797520000|2021-09-16 13:05:20||109.74||109.74||109.74||109.72|0
1631797530000|2021-09-16 13:05:30|109.8|109.76|109.76|109.74|109.8|109.78|109.76|109.74|709
1631797540000|2021-09-16 13:05:40|109.74|109.72|109.76|109.7|109.76|109.74|109.74|109.7|14413
1631797550000|2021-09-16 13:05:50||109.72||109.7||109.72||109.7|184
1631797560000|2021-09-16 13:06:00|109.74||109.74||109.74||109.72||0
1631797570000|2021-09-16 13:06:10|109.72|109.68|109.7|109.62|109.72|109.68|109.7|109.6|4960
1631797580000|2021-09-16 13:06:20|||||||||9167
1631797590000|2021-09-16 13:06:30|109.72|109.64|109.74|109.7|109.74|109.7|109.72|109.64|6852
1631797600000|2021-09-16 13:06:40||109.68||109.7||109.7||109.68|0
1631797610000|2021-09-16 13:06:50|109.76|109.72|109.76|109.72|109.76|109.74|109.74|109.72|0
1631797620000|2021-09-16 13:07:00|109.78|109.74|109.78|109.76|109.8|109.76|109.76|109.74|5849
1631797630000|2021-09-16 13:07:10|109.76|109.74|109.78|109.72|109.78|109.74|109.76|109.72|56
1631797650000|2021-09-16 13:07:30|109.76|109.7|109.74|109.66|109.76|109.7|109.72|109.66|1580
1631797660000|2021-09-16 13:07:40|109.72|109.68|109.72|109.68|109.72|109.68|109.72|109.68|0
1631797680000|2021-09-16 13:08:00|109.7|109.66|109.68|109.64|109.7|109.66|109.68|109.64|2302
1631797700000|2021-09-16 13:08:20|109.66|109.62|109.68|109.64|109.68|109.64|109.66|109.62|3794
1631797710000|2021-09-16 13:08:30|109.7|109.66|109.7|109.68|109.72|109.68|109.68|109.66|11059
1631797720000|2021-09-16 13:08:40|109.72||109.7||109.72||109.7||0
1631797730000|2021-09-16 13:08:50|109.72||109.72||109.72||109.72||0
1631797740000|2021-09-16 13:09:00|109.74|109.7|109.78|109.74|109.82|109.78|109.74|109.7|3172
1631797770000|2021-09-16 13:09:30|||||||||4611
1631797800000|2021-09-16 13:10:00|||||||||5
1631797840000|2021-09-16 13:10:40|109.8|109.76|109.78|109.76|109.8|109.76|109.78|109.72|10828
1631797850000|2021-09-16 13:10:50|109.8|109.78|109.82|109.78|109.84|109.8|109.8|109.74|21928
1631797860000|2021-09-16 13:11:00|109.8|109.74|109.78|109.74|109.8|109.74|109.76|109.7|5853
1631797870000|2021-09-16 13:11:10|||||||||5000
1631797890000|2021-09-16 13:11:30|109.8|109.76|109.88|109.82|109.88|109.86|109.8|109.76|24893
1631797900000|2021-09-16 13:11:40|109.86||109.86||109.86||109.86||0
1631797910000|2021-09-16 13:11:50|109.84|109.78|109.86|109.84|109.88|109.84|109.82|109.76|26000
1631797920000|2021-09-16 13:12:00|109.84|109.82|109.82|109.76|109.84|109.82|109.82|109.76|11833
1631797950000|2021-09-16 13:12:30|109.8|109.74|109.72|109.66|109.8|109.76|109.7|109.66|45988
1631797960000|2021-09-16 13:12:40|109.74|109.68|109.78|109.72|109.78|109.72|109.74|109.68|2801
1631797970000|2021-09-16 13:12:50|109.76|109.7|109.74|109.7|109.76|109.7|109.74|109.7|2000
1631797980000|2021-09-16 13:13:00|109.72|109.72|109.82|109.76|109.82|109.78|109.72|109.72|24817
1631798000000|2021-09-16 13:13:20||109.78||109.76||109.78||109.76|0
1631798010000|2021-09-16 13:13:30|109.8||109.78||109.8||109.78||250
1631798020000|2021-09-16 13:13:40|109.82|109.78|109.82|109.76|109.82|109.78|109.82|109.76|6
1631798030000|2021-09-16 13:13:50||109.78||109.78||109.78||109.76|0
1631798040000|2021-09-16 13:14:00|109.84|109.76|109.84|109.78|109.84|109.82|109.84|109.76|8283
1631798060000|2021-09-16 13:14:20||109.8||109.8||109.8||109.8|0
1631798070000|2021-09-16 13:14:30|109.86|109.82|109.9|109.84|109.9|109.86|109.84|109.82|7531
1631798080000|2021-09-16 13:14:40||109.86||109.86||109.86||109.86|0
1631798090000|2021-09-16 13:14:50|109.88|109.84|109.84|109.82|109.88|109.86|109.84|109.82|41731
1631798100000|2021-09-16 13:15:00|109.86|109.84|109.96|109.9|109.96|109.9|109.84|109.84|5628
1631798110000|2021-09-16 13:15:10|109.98|109.92|109.96|109.94|109.98|109.94|109.96|109.9|0
1631798120000|2021-09-16 13:15:20|109.98||109.98||109.98||109.96||0
1631798150000|2021-09-16 13:15:50|109.96||109.98||109.98||109.96||0
1631798160000|2021-09-16 13:16:00|110|109.96|110.02|109.98|110.02|110|110|109.96|33017
1631798170000|2021-09-16 13:16:10|110|110|109.98|109.94|110.04|110|109.98|109.94|9496
1631798180000|2021-09-16 13:16:20|109.96|109.92|109.92|109.9|109.96|109.92|109.9|109.84|27076
1631798190000|2021-09-16 13:16:30|109.94|109.92|109.92|109.9|109.94|109.92|109.92|109.9|14382
1631798200000|2021-09-16 13:16:40|109.94|109.92|109.96|109.92|109.96|109.92|109.94|109.92|13967
1631798210000|2021-09-16 13:16:50|||||||||2300
1631798220000|2021-09-16 13:17:00|109.94||109.96||109.96||109.94||5973
1631798230000|2021-09-16 13:17:10|109.94|109.9|109.92|109.9|109.94|109.9|109.92|109.9|3324
1631798240000|2021-09-16 13:17:20|109.94|109.92|109.94|109.9|109.94|109.92|109.94|109.9|2
1631798250000|2021-09-16 13:17:30||109.92||109.9||109.92||109.9|0
1631798260000|2021-09-16 13:17:40||109.92||109.9||109.92||109.9|755
1631798270000|2021-09-16 13:17:50|109.92|109.88|109.86|109.82|109.92|109.88|109.86|109.8|9049
1631798290000|2021-09-16 13:18:10|109.84|109.8|109.82|109.8|109.84|109.8|109.82|109.8|2383
1631798300000|2021-09-16 13:18:20|109.8|109.78|109.82|109.78|109.82|109.8|109.8|109.74|20679
1631798310000|2021-09-16 13:18:30||109.8||109.78||109.8||109.78|0
1631798330000|2021-09-16 13:18:50|109.84|109.8|109.9|109.84|109.9|109.86|109.84|109.8|20927
1631798340000|2021-09-16 13:19:00||109.86||109.86||109.86||109.86|1402
1631798350000|2021-09-16 13:19:10|109.92|109.88|109.96|109.9|109.96|109.92|109.92|109.88|2180
1631798360000|2021-09-16 13:19:20|109.94|109.92|109.94|109.92|109.94|109.92|109.94|109.92|0
1631798370000|2021-09-16 13:19:30|109.96|109.94|109.96|109.92|109.98|109.94|109.96|109.92|0
1631798380000|2021-09-16 13:19:40|109.94|109.9|109.94|109.9|109.94|109.9|109.92|109.9|5319
1631798390000|2021-09-16 13:19:50|||||||||4516
1631798400000|2021-09-16 13:20:00|109.92|109.86|109.94|109.9|109.94|109.9|109.9|109.86|45202
1631798410000|2021-09-16 13:20:10|||||||||4759
1631798420000|2021-09-16 13:20:20|109.96|109.92|109.98|109.94|109.98|109.96|109.96|109.92|9341
1631798430000|2021-09-16 13:20:30|109.96|109.92|109.96|109.9|109.98|109.92|109.96|109.88|6465
1631798440000|2021-09-16 13:20:40||109.92||109.92||109.92||109.92|1000
1631798450000|2021-09-16 13:20:50|109.98|109.94|110.06|110.02|110.08|110.02|109.98|109.94|19315
1631798460000|2021-09-16 13:21:00|110.04|109.98|110.02|109.96|110.04|109.98|109.98|109.94|1558
1631798470000|2021-09-16 13:21:10|110.04|109.98|110.04|110|110.06|110|110.04|109.98|6984
1631798480000|2021-09-16 13:21:20|110.02|109.98|110.04|110|110.04|110|110|109.96|5883
1631798490000|2021-09-16 13:21:30|110.06|110.02|110.06|110.02|110.08|110.04|110.06|110.02|11456
1631798500000|2021-09-16 13:21:40|110.04|110|110.02|109.96|110.06|110|110.02|109.96|25570
1631798510000|2021-09-16 13:21:50||109.98||109.98||109.98||109.98|0
1631798520000|2021-09-16 13:22:00|110.04|110|110.06|110|110.06|110|110.04|110|393
1631798530000|2021-09-16 13:22:10|110.08|110.02|110.12|110.06|110.12|110.08|110.08|110.02|19271
1631798540000|2021-09-16 13:22:20|110.1|110.08|110.12|110.08|110.12|110.08|110.1|110.08|0
1631798550000|2021-09-16 13:22:30|||||||||2726
1631798560000|2021-09-16 13:22:40|110.1|110.06|110.1|110.06|110.1|110.06|110.08|110.06|7287
1631798570000|2021-09-16 13:22:50|110.08|110.04|110.06|110.04|110.1|110.06|110.06|110|10466
1631798580000|2021-09-16 13:23:00|110.04|110|110.06|110.02|110.06|110.02|110.04|110|653
1631798590000|2021-09-16 13:23:10|110.04|110.04|110.06|110.04|110.06|110.04|110.04|110.04|0
1631798600000|2021-09-16 13:23:20|110.08||110.08||110.08||110.08||402
1631798610000|2021-09-16 13:23:30|110.06|110.02|110.06|110.02|110.06|110.02|110.04|110.02|2299
1631798620000|2021-09-16 13:23:40|110.08|110.04|110.12|110.08|110.12|110.08|110.08|110.04|61
1631798630000|2021-09-16 13:23:50|110.1|110.04|110.1|110.06|110.1|110.06|110.1|110.04|1928
1631798640000|2021-09-16 13:24:00|110.12|110.08|110.22|110.16|110.22|110.16|110.12|110.08|31814
1631798650000|2021-09-16 13:24:10|110.2|110.14|110.2|110.16|110.2|110.16|110.2|110.14|0
1631798660000|2021-09-16 13:24:20|110.18|110.14|109.96|109.9|110.18|110.14|109.96|109.9|28353
1631798680000|2021-09-16 13:24:40|109.94|109.88|110|109.94|110|109.96|109.92|109.88|10651
1631798700000|2021-09-16 13:25:00||109.96||109.96||109.98||109.96|0
1631798710000|2021-09-16 13:25:10||109.94||109.94||109.94||109.94|945
1631798720000|2021-09-16 13:25:20|109.98|109.96|109.98|109.94|109.98|109.96|109.98|109.94|6000
1631798750000|2021-09-16 13:25:50|109.96|109.92|109.96|109.9|109.98|109.96|109.96|109.9|6686
1631798760000|2021-09-16 13:26:00||109.94||109.94||109.94||109.94|14
1631798770000|2021-09-16 13:26:10|109.94|109.9|109.9|109.86|109.94|109.9|109.9|109.86|2345
1631798780000|2021-09-16 13:26:20|109.88|109.84|109.94|109.88|109.96|109.9|109.86|109.82|6157
1631798810000|2021-09-16 13:26:50|109.96|109.9|109.94|109.88|109.96|109.9|109.94|109.88|0
1631798820000|2021-09-16 13:27:00|109.98|109.9|109.96|109.88|109.98|109.9|109.94|109.88|0
1631798830000|2021-09-16 13:27:10|109.94|109.9|110|109.96|110.04|109.96|109.94|109.9|2627
1631798840000|2021-09-16 13:27:20|110.02|109.94|110|109.92|110.04|109.98|110|109.92|0
1631798850000|2021-09-16 13:27:30|110.02|109.94|110.04|109.96|110.04|109.98|110|109.94|0
1631798860000|2021-09-16 13:27:40|110.02|109.98|110.02|109.98|110.02|109.98|110.02|109.98|2726
1631798870000|2021-09-16 13:27:50||109.96||109.98||109.98||109.96|4223
1631798880000|2021-09-16 13:28:00||109.96||109.98||109.98||109.96|0
1631798890000|2021-09-16 13:28:10||109.96||109.96||109.96||109.96|0
1631798900000|2021-09-16 13:28:20|110|109.98|110.02|109.96|110.02|109.98|109.98|109.92|5416
1631798920000|2021-09-16 13:28:40|110|109.94|110.02|109.98|110.02|109.98|110|109.92|319
1631798930000|2021-09-16 13:28:50|110.04|110|110.1|110.04|110.1|110.06|110.04|110|9371
1631798940000|2021-09-16 13:29:00||110.06||110.04||110.06||110.04|12
1631798950000|2021-09-16 13:29:10|110.12|110.06|110.16|110.08|110.16|110.08|110.12|110.06|855
1631798960000|2021-09-16 13:29:20|110.14||110.14||110.16||110.14||257
1631798970000|2021-09-16 13:29:30|110.16|110.1|110.18|110.12|110.18|110.16|110.16|110.08|6554
1631798980000|2021-09-16 13:29:40|110.2|110.14|110.18|110.14|110.2|110.14|110.18|110.12|0
1631798990000|2021-09-16 13:29:50|110.2|110.16|110.2|110.14|110.2|110.16|110.18|110.14|81
1631799000000|2021-09-16 13:30:00|110.18|110.16|110.14|110.12|110.24|110.2|110.14|110.08|18882
1631799010000|2021-09-16 13:30:10|110.16|110.14|110.16|110.12|110.18|110.14|110.14|110.12|8879
1631799020000|2021-09-16 13:30:20|110.18|110.14|110.22|110.2|110.22|110.2|110.18|110.14|18312
1631799030000|2021-09-16 13:30:30|110.24|110.22|110.2|110.18|110.26|110.24|110.18|110.12|23476
1631799040000|2021-09-16 13:30:40|110.24|110.2|110.16|110.12|110.26|110.22|110.14|110.1|21927
1631799050000|2021-09-16 13:30:50|110.14|110.1|110.16|110.12|110.18|110.16|110.14|110.08|2709
1631799060000|2021-09-16 13:31:00|110.18|110.14|110.18|110.14|110.24|110.18|110.18|110.12|4035
1631799070000|2021-09-16 13:31:10|110.16|110.12|110.2|110.16|110.22|110.16|110.12|110.1|14991
1631799080000|2021-09-16 13:31:20|110.18|110.14|110.14|110.1|110.18|110.14|110.1|110.06|4817
1631799090000|2021-09-16 13:31:30|110.16|110.12|110.16|110.12|110.18|110.14|110.16|110.1|5724
1631799100000|2021-09-16 13:31:40||110.1||110.1||110.1||110.1|1
1631799110000|2021-09-16 13:31:50|110.14|110.12|109.96|109.94|110.14|110.12|109.96|109.9|27764
1631799120000|2021-09-16 13:32:00|109.94|109.92|109.92|109.86|109.94|109.92|109.86|109.8|14014
1631799130000|2021-09-16 13:32:10|109.9|109.88|109.94|109.88|109.96|109.9|109.9|109.86|14909
1631799140000|2021-09-16 13:32:20|109.92|109.86|109.84|109.78|109.92|109.86|109.8|109.76|55690
1631799150000|2021-09-16 13:32:30|109.86|109.8|109.8|109.76|109.88|109.82|109.78|109.72|13431
1631799160000|2021-09-16 13:32:40|109.78|109.74|109.72|109.66|109.78|109.74|109.7|109.64|15705
1631799170000|2021-09-16 13:32:50|109.7|109.64|109.72|109.66|109.76|109.72|109.7|109.64|9300
1631799180000|2021-09-16 13:33:00|109.74|109.68|109.74|109.68|109.8|109.76|109.72|109.66|21721
1631799190000|2021-09-16 13:33:10|109.76|109.7|109.74|109.68|109.8|109.74|109.74|109.68|4868
1631799200000|2021-09-16 13:33:20|109.76|109.7|109.74|109.7|109.76|109.7|109.72|109.68|4296
1631799210000|2021-09-16 13:33:30|109.76|109.72|109.78|109.74|109.78|109.74|109.74|109.72|4970
1631799220000|2021-09-16 13:33:40|||||||||447
1631799230000|2021-09-16 13:33:50|109.76|109.72|109.78|109.74|109.78|109.74|109.72|109.68|5779
1631799240000|2021-09-16 13:34:00|109.82|109.76|109.8|109.76|109.84|109.78|109.78|109.74|8720
1631799250000|2021-09-16 13:34:10|109.82|109.78|109.8|109.76|109.84|109.8|109.8|109.76|927
1631799260000|2021-09-16 13:34:20|109.78|109.74|109.74|109.7|109.78|109.74|109.74|109.7|21561
1631799270000|2021-09-16 13:34:30|109.76|109.72|109.76|109.66|109.8|109.76|109.72|109.66|967
1631799280000|2021-09-16 13:34:40|109.74|109.68|109.76|109.7|109.76|109.7|109.7|109.66|1002
1631799290000|2021-09-16 13:34:50|109.74|109.68|109.78|109.7|109.78|109.7|109.66|109.6|17446
1631799300000|2021-09-16 13:35:00|109.76|109.72|109.78|109.72|109.8|109.74|109.76|109.7|3179
1631799310000|2021-09-16 13:35:10|109.76|109.7|109.8|109.72|109.8|109.72|109.74|109.7|10
1631799320000|2021-09-16 13:35:20|109.78|109.74|109.88|109.8|109.88|109.8|109.78|109.74|2532
1631799330000|2021-09-16 13:35:30|109.9||109.88||109.9||109.88||0
1631799340000|2021-09-16 13:35:40|109.86||109.88||109.88||109.86||0
1631799350000|2021-09-16 13:35:50|109.86|109.78|109.82|109.78|109.88|109.8|109.8|109.74|18639
1631799360000|2021-09-16 13:36:00|109.84|109.8|109.88|109.8|109.98|109.9|109.84|109.78|23985
1631799370000|2021-09-16 13:36:10|109.86|109.82|109.78|109.74|109.88|109.82|109.76|109.7|72463
1631799380000|2021-09-16 13:36:20|109.76|109.7|109.78|109.72|109.82|109.74|109.72|109.66|3391
1631799390000|2021-09-16 13:36:30|109.76|109.7|109.74|109.68|109.76|109.7|109.7|109.64|7400
1631799400000|2021-09-16 13:36:40|109.72|109.66|109.74|109.68|109.74|109.7|109.72|109.66|0
1631799410000|2021-09-16 13:36:50|109.76|109.7|109.74|109.7|109.78|109.72|109.74|109.7|5669
1631799420000|2021-09-16 13:37:00|109.72|109.68|109.78|109.72|109.8|109.72|109.68|109.64|5894
1631799430000|2021-09-16 13:37:10|109.8|109.74|109.84|109.78|109.84|109.78|109.8|109.74|0
1631799440000|2021-09-16 13:37:20|109.86|109.8|109.8|109.74|109.86|109.8|109.78|109.7|1453
1631799450000|2021-09-16 13:37:30|109.78|109.72|109.76|109.72|109.78|109.74|109.76|109.72|0
1631799460000|2021-09-16 13:37:40|109.8|109.74|109.88|109.82|109.88|109.82|109.76|109.74|0
1631799470000|2021-09-16 13:37:50|109.9|109.78|109.88|109.82|109.9|109.82|109.86|109.78|0
1631799480000|2021-09-16 13:38:00|109.9|109.84|109.94|109.9|109.96|109.9|109.9|109.82|4523
1631799490000|2021-09-16 13:38:10|109.96|109.92|109.98|109.9|110|109.94|109.94|109.9|3411
1631799500000|2021-09-16 13:38:20|110|109.92|109.98|109.92|110|109.96|109.94|109.88|2211
1631799510000|2021-09-16 13:38:30|109.96|109.9|109.94|109.88|109.96|109.9|109.94|109.88|0
1631799520000|2021-09-16 13:38:40|109.92|109.86|109.92|109.86|109.94|109.9|109.9|109.82|2000
1631799530000|2021-09-16 13:38:50||109.88||109.88||109.88||109.88|7980
1631799540000|2021-09-16 13:39:00|109.9|109.86|109.88|109.86|109.9|109.88|109.88|109.86|5174
1631799550000|2021-09-16 13:39:10|109.86|109.82|109.88|109.82|109.88|109.84|109.86|109.8|28827
1631799560000|2021-09-16 13:39:20|109.86|109.8|109.98|109.92|110|109.92|109.84|109.78|11040
1631799570000|2021-09-16 13:39:30|109.96|109.94|110|109.96|110|109.96|109.96|109.94|0
1631799580000|2021-09-16 13:39:40|110.02|109.98|110.14|110.06|110.16|110.08|110.02|109.98|13135
1631799590000|2021-09-16 13:39:50|110.12|110.08|110.12|110.06|110.14|110.1|110.08|110.06|3345
1631799600000|2021-09-16 13:40:00|110.1|110.08|110.16|110.1|110.16|110.14|110.1|110.06|36533
1631799610000|2021-09-16 13:40:10||110.12||110.12||110.12||110.1|10328
1631799620000|2021-09-16 13:40:20|110.14|110.14|110.16|110.1|110.18|110.14|110.12|110.08|32465
1631799630000|2021-09-16 13:40:30|110.14|110.08|110.18|110.1|110.18|110.1|110.08|110.02|8060
1631799640000|2021-09-16 13:40:40|110.16||110.14||110.16||110.14||0
1631799650000|2021-09-16 13:40:50|110.12|110.08|110.1|110.06|110.12|110.1|110.1|110.06|6072
1631799660000|2021-09-16 13:41:00|110.14|110.08|110.1|110.06|110.14|110.08|110.1|110.06|3376
1631799670000|2021-09-16 13:41:10|110.14|110.08|110.14|110.08|110.14|110.08|110.1|110.06|5887
1631799690000|2021-09-16 13:41:30|110.16|110.1|110.16|110.1|110.18|110.12|110.16|110.1|1536
1631799700000|2021-09-16 13:41:40|110.18|110.12|110.2|110.14|110.22|110.16|110.18|110.12|14226
1631799710000|2021-09-16 13:41:50|110.22|110.16|110.22|110.18|110.26|110.2|110.2|110.14|18906
1631799720000|2021-09-16 13:42:00|110.2|110.16|110.16|110.1|110.22|110.18|110.16|110.1|10136
1631799730000|2021-09-16 13:42:10|110.14|110.08|110.2|110.16|110.2|110.16|110.14|110.08|9924
1631799740000|2021-09-16 13:42:20||110.14||110.16||110.16||110.12|0
1631799750000|2021-09-16 13:42:30|||||||||4664
1631799760000|2021-09-16 13:42:40|110.18|110.14|110.18|110.12|110.18|110.14|110.16|110.12|10900
1631799770000|2021-09-16 13:42:50|110.16||110.18||110.18||110.16||20
1631799780000|2021-09-16 13:43:00|110.2|110.14|110.2|110.14|110.2|110.16|110.16|110.12|15612
1631799790000|2021-09-16 13:43:10|110.18||110.18||110.18||110.18||1500
1631799800000|2021-09-16 13:43:20|110.22|110.16|110.18|110.14|110.22|110.16|110.16|110.14|4639
1631799810000|2021-09-16 13:43:30|110.16|110.12|110.16|110.12|110.16|110.12|110.14|110.1|5131
1631799820000|2021-09-16 13:43:40|110.14|110.1|110.1|110.06|110.14|110.1|110.1|110.06|3881
1631799830000|2021-09-16 13:43:50|110.08|110.08|110.1|110.06|110.12|110.08|110.08|110.06|3704
1631799840000|2021-09-16 13:44:00|110.08|110.04|110.1|110.06|110.1|110.08|110.06|110.04|3510
1631799850000|2021-09-16 13:44:10|110.12|110.08|110.12|110.08|110.14|110.1|110.12|110.08|5088
1631799860000|2021-09-16 13:44:20|110.1|110.06|110.12|110.08|110.12|110.08|110.1|110.06|1809
1631799870000|2021-09-16 13:44:30|110.1|110.06|110.1|110.06|110.1|110.08|110.1|110.06|67
1631799880000|2021-09-16 13:44:40|110.08|110.02|110.04|110|110.1|110.02|110.04|110|6678
1631799890000|2021-09-16 13:44:50|110.06|110.02|110.06|110.04|110.08|110.04|110.06|110|4623
1631799900000|2021-09-16 13:45:00|110.08|110.06|110.08|110.02|110.12|110.06|110.06|110.02|7632
1631799910000|2021-09-16 13:45:10|110.06|110|109.96|109.9|110.06|110|109.96|109.9|10868
1631799920000|2021-09-16 13:45:20|109.98|109.88|110.06|110.02|110.06|110.02|109.98|109.88|11346
1631799930000|2021-09-16 13:45:30|110.08||110.06||110.08||110.06||0
1631799940000|2021-09-16 13:45:40|110.04|109.98|110|109.96|110.04|109.98|110|109.94|360
1631799950000|2021-09-16 13:45:50|109.98|109.92|109.96|109.9|109.98|109.92|109.96|109.9|93
1631799960000|2021-09-16 13:46:00|109.94|109.92|109.92|109.86|109.94|109.92|109.9|109.84|3818
1631799970000|2021-09-16 13:46:10|109.9|109.9|109.92|109.86|109.92|109.9|109.9|109.86|6354
1631799980000|2021-09-16 13:46:20|109.94|109.88|110|109.94|110|109.94|109.92|109.88|18929
1631799990000|2021-09-16 13:46:30|109.98|109.92|109.8|109.74|109.98|109.92|109.8|109.72|2702
1631800000000|2021-09-16 13:46:40|109.78|109.72|109.76|109.74|109.8|109.74|109.74|109.68|3
1631800010000|2021-09-16 13:46:50|109.78|109.76|109.8|109.74|109.8|109.78|109.78|109.74|8355
1631800020000|2021-09-16 13:47:00|109.82|109.78|109.84|109.78|109.84|109.78|109.82|109.76|250514
1631800030000|2021-09-16 13:47:10||109.8||109.78||109.8||109.78|4500
1631800040000|2021-09-16 13:47:20|109.72|109.76|109.84|109.76|109.88|109.8|109.68|109.62|188066
1631800050000|2021-09-16 13:47:30|109.82|109.78|109.82|109.78|109.82|109.78|109.82|109.78|45
1631800060000|2021-09-16 13:47:40|109.86|109.8|109.92|109.86|109.94|109.88|109.86|109.8|12527
1631800070000|2021-09-16 13:47:50|109.9|109.88|109.92|109.86|109.94|109.88|109.88|109.86|7358
1631800080000|2021-09-16 13:48:00|||||||||2294
1631800090000|2021-09-16 13:48:10|109.94|109.88|109.98|109.92|109.98|109.94|109.94|109.88|3365
1631800100000|2021-09-16 13:48:20|109.96||109.96||109.96||109.96||48
1631800110000|2021-09-16 13:48:30|109.94|109.9|109.94|109.88|109.94|109.9|109.9|109.86|76164
1631800120000|2021-09-16 13:48:40|109.92|109.86|109.92|109.88|109.94|109.88|109.9|109.86|1378
1631800130000|2021-09-16 13:48:50|109.94|109.9|109.98|109.9|109.98|109.92|109.92|109.88|11489
1631800140000|2021-09-16 13:49:00|110|109.92|110.08|110.02|110.12|110.02|110|109.92|10520
1631800150000|2021-09-16 13:49:10|110.1|110.04|110.08|110.02|110.14|110.08|110.08|110.02|4171
1631800160000|2021-09-16 13:49:20|110.06|110|110.02|109.94|110.08|110|110|109.94|9891
1631800170000|2021-09-16 13:49:30|110|109.96|109.98|109.94|110|109.98|109.98|109.94|856
1631800180000|2021-09-16 13:49:40|109.96|109.9|110.02|109.96|110.02|109.96|109.96|109.9|581
1631800190000|2021-09-16 13:49:50|110.06|109.98|110.02|109.96|110.06|109.98|110|109.94|0
1631800200000|2021-09-16 13:50:00|110.04|109.98|110.06|109.98|110.06|109.98|110.04|109.98|5379
1631800210000|2021-09-16 13:50:10|110.08|110|110.14|110.1|110.18|110.12|110.08|110|21229
1631800220000|2021-09-16 13:50:20|110.16|110.12|110.16|110.1|110.16|110.12|110.16|110.1|5367
1631800230000|2021-09-16 13:50:30|110.18|110.12|110.24|110.2|110.28|110.2|110.18|110.12|7574
1631800240000|2021-09-16 13:50:40|110.26|110.18|110.24|110.18|110.26|110.2|110.24|110.16|10000
1631800250000|2021-09-16 13:50:50|110.22|110.2|110.2|110.18|110.22|110.2|110.2|110.14|0
1631800260000|2021-09-16 13:51:00|110.18|110.14|110.12|110.08|110.18|110.14|110.1|110.02|54490
1631800270000|2021-09-16 13:51:10|110.14|110.1|110.16|110.12|110.16|110.12|110.14|110.1|11229
1631800280000|2021-09-16 13:51:20|110.18|110.14|110.26|110.2|110.28|110.22|110.18|110.14|3022
1631800310000|2021-09-16 13:51:50|110.24|110.18|110.22|110.14|110.24|110.18|110.18|110.14|21386
1631800320000|2021-09-16 13:52:00|110.2|110.1|110.22|110.16|110.22|110.16|110.14|110.1|15232
1631800330000|2021-09-16 13:52:10|110.24|110.18|110.26|110.2|110.26|110.2|110.24|110.18|0
1631800340000|2021-09-16 13:52:20|110.24|110.18|110.2|110.14|110.24|110.2|110.18|110.12|61137
1631800350000|2021-09-16 13:52:30|110.18|110.16|110.12|110.08|110.18|110.16|110.12|110.08|4004
1631800360000|2021-09-16 13:52:40|110.16|110.1|110.16|110.12|110.16|110.12|110.16|110.1|3418
1631800370000|2021-09-16 13:52:50|110.18|110.1|110.18|110.12|110.22|110.16|110.16|110.1|4450
1631800380000|2021-09-16 13:53:00|110.16|110.1|110.14|110.06|110.16|110.1|110.1|110.04|7170
1631800390000|2021-09-16 13:53:10|110.12|110.04|110.06|109.96|110.12|110.04|110.04|109.96|0
1631800400000|2021-09-16 13:53:20|110.04|109.98|110.1|110.04|110.14|110.06|110.02|109.98|6975
1631800420000|2021-09-16 13:53:40|110.08|110.02|110.02|109.98|110.08|110.02|110.02|109.94|6594
1631800440000|2021-09-16 13:54:00|110|109.96|109.96|109.9|110|109.96|109.96|109.88|3889
1631800450000|2021-09-16 13:54:10|109.94|109.88|109.92|109.86|109.96|109.9|109.88|109.86|50388
1631800460000|2021-09-16 13:54:20|109.9|109.84|109.9|109.84|109.92|109.88|109.9|109.82|1515
1631800470000|2021-09-16 13:54:30|109.92|109.86|109.98|109.92|109.98|109.94|109.92|109.86|1851
1631800480000|2021-09-16 13:54:40|109.96|109.9|109.86|109.8|109.98|109.9|109.86|109.8|2558
1631800490000|2021-09-16 13:54:50|109.84|109.78|109.84|109.78|109.86|109.82|109.84|109.76|3376
1631800500000|2021-09-16 13:55:00|||||||||1900
1631800510000|2021-09-16 13:55:10|109.82|109.76|109.74|109.66|109.82|109.76|109.74|109.66|1783
1631800520000|2021-09-16 13:55:20|109.72|109.68|109.7|109.66|109.78|109.7|109.7|109.64|24718
1631800530000|2021-09-16 13:55:30|109.74|109.68|109.78|109.72|109.8|109.74|109.74|109.68|3934
1631800540000|2021-09-16 13:55:40|109.76|109.7|109.74|109.66|109.76|109.7|109.7|109.66|2745
1631800550000|2021-09-16 13:55:50|109.78|109.68|109.74|109.7|109.78|109.7|109.74|109.68|17214
1631800560000|2021-09-16 13:56:00|109.72|109.68|109.78|109.72|109.78|109.72|109.68|109.62|7343
1631800570000|2021-09-16 13:56:10||109.7||109.72||109.72||109.7|16856
1631800580000|2021-09-16 13:56:20|109.8|109.7|109.8|109.74|109.8|109.74|109.8|109.7|0
1631800590000|2021-09-16 13:56:30|109.78|109.72|109.72|109.68|109.78|109.76|109.72|109.66|16334
1631800600000|2021-09-16 13:56:40|109.76|109.7|109.68|109.62|109.76|109.7|109.66|109.6|4958
1631800610000|2021-09-16 13:56:50|109.7|109.64|109.7|109.64|109.72|109.68|109.68|109.62|0
1631800620000|2021-09-16 13:57:00|109.68|109.62|109.6|109.54|109.68|109.62|109.56|109.52|19584
1631800650000|2021-09-16 13:57:30||109.56||109.56||109.56||109.56|27
1631800660000|2021-09-16 13:57:40|109.62|109.58|109.64|109.58|109.68|109.62|109.6|109.58|29307
1631800670000|2021-09-16 13:57:50|||||||||1809
1631800690000|2021-09-16 13:58:10|109.68|109.6|109.68|109.6|109.7|109.6|109.64|109.6|7500
1631800700000|2021-09-16 13:58:20|109.66||109.64||109.66||109.64||0
1631800710000|2021-09-16 13:58:30|109.62|109.58|109.64|109.6|109.64|109.6|109.62|109.58|17456
1631800720000|2021-09-16 13:58:40|109.68|109.62|109.62|109.58|109.68|109.62|109.62|109.58|18224
1631800730000|2021-09-16 13:58:50|109.6|109.56|109.62|109.56|109.62|109.56|109.54|109.46|15035
1631800740000|2021-09-16 13:59:00|109.58|109.54|109.56|109.52|109.58|109.54|109.56|109.5|4000
1631800750000|2021-09-16 13:59:10|109.58||109.58||109.58||109.58||459
1631800760000|2021-09-16 13:59:20|109.56|109.5|109.48|109.42|109.56|109.5|109.46|109.4|12024
1631800770000|2021-09-16 13:59:30|109.52|109.44|109.58|109.52|109.58|109.56|109.46|109.42|41760
1631800780000|2021-09-16 13:59:40||109.54||109.54||109.54||109.5|0
1631800790000|2021-09-16 13:59:50|109.56|109.5|109.56|109.5|109.56|109.5|109.56|109.5|5782
1631800800000|2021-09-16 14:00:00|109.58|109.52|109.5|109.44|109.58|109.52|109.5|109.42|69546
1631800810000|2021-09-16 14:00:10|109.52|109.46|109.56|109.48|109.56|109.52|109.52|109.46|14244
1631800820000|2021-09-16 14:00:20|109.54|109.5|109.54|109.5|109.54|109.52|109.54|109.5|0
1631800830000|2021-09-16 14:00:30||109.52||109.5||109.52||109.5|34
1631800860000|2021-09-16 14:01:00|109.52|109.48|109.5|109.44|109.52|109.48|109.5|109.44|15956
1631800870000|2021-09-16 14:01:10|109.52|109.46|109.52|109.48|109.54|109.48|109.52|109.46|6793
1631800880000|2021-09-16 14:01:20|109.54|109.5|109.56|109.48|109.56|109.52|109.54|109.48|7285
1631800890000|2021-09-16 14:01:30||109.5||109.52||109.52||109.5|2381
1631800900000|2021-09-16 14:01:40|||||||||6660
1631800910000|2021-09-16 14:01:50|109.54|109.5|109.62|109.58|109.64|109.58|109.54|109.5|10824
1631800920000|2021-09-16 14:02:00|109.64|109.6|109.7|109.66|109.7|109.66|109.64|109.58|1730
1631800930000|2021-09-16 14:02:10|109.72|109.64|109.62|109.56|109.72|109.64|109.6|109.54|8848
1631800940000|2021-09-16 14:02:20||109.58||109.58||109.58||109.58|0
1631800950000|2021-09-16 14:02:30|109.64|109.6|109.68|109.64|109.68|109.66|109.64|109.6|7817
1631800960000|2021-09-16 14:02:40|||||||||338
1631800970000|2021-09-16 14:02:50|109.66|109.62|109.62|109.58|109.66|109.62|109.6|109.58|10418
1631800990000|2021-09-16 14:03:10|109.64|109.6|109.66|109.6|109.66|109.62|109.62|109.6|10474
1631801000000|2021-09-16 14:03:20|109.68|109.62|109.7|109.64|109.72|109.64|109.68|109.62|5095
1631801010000|2021-09-16 14:03:30|109.68||109.68||109.68||109.68||0
1631801020000|2021-09-16 14:03:40|109.66|109.6|109.66|109.6|109.68|109.64|109.64|109.6|3330
1631801030000|2021-09-16 14:03:50|109.64|109.58|109.58|109.52|109.64|109.58|109.58|109.52|24476
1631801040000|2021-09-16 14:04:00|109.56|109.48|109.6|109.56|109.6|109.58|109.54|109.48|13828
1631801050000|2021-09-16 14:04:10|109.62|109.58|109.68|109.64|109.68|109.64|109.62|109.58|26781
1631801060000|2021-09-16 14:04:20|109.7|109.66|109.72|109.66|109.72|109.66|109.7|109.66|941
1631801070000|2021-09-16 14:04:30|109.7|109.64|109.58|109.52|109.72|109.66|109.58|109.52|14041
1631801080000|2021-09-16 14:04:40|109.6||109.58||109.6||109.58||0
1631801090000|2021-09-16 14:04:50|109.6|109.54|109.6|109.56|109.62|109.58|109.58|109.54|3063
1631801100000|2021-09-16 14:05:00|109.62|109.58|109.68|109.62|109.68|109.62|109.62|109.58|2047
1631801110000|2021-09-16 14:05:10|109.66|109.6|109.66|109.62|109.66|109.62|109.64|109.6|0
1631801120000|2021-09-16 14:05:20||109.6||109.62||109.62||109.6|37
1631801130000|2021-09-16 14:05:30|109.68|109.64|109.6|109.56|109.68|109.64|109.56|109.52|40010
1631801140000|2021-09-16 14:05:40|109.56|109.52|109.6|109.54|109.62|109.58|109.56|109.52|6205
1631801150000|2021-09-16 14:05:50|109.62|109.56|109.62|109.56|109.62|109.58|109.62|109.56|2000
1631801160000|2021-09-16 14:06:00|109.6|109.58|109.6|109.58|109.62|109.6|109.6|109.56|6550
1631801170000|2021-09-16 14:06:10|109.62|109.6|109.52|109.46|109.62|109.6|109.52|109.46|12089
1631801180000|2021-09-16 14:06:20|109.5|109.44|109.42|109.36|109.5|109.44|109.4|109.34|9179
1631801190000|2021-09-16 14:06:30|109.44|109.38|109.44|109.4|109.44|109.4|109.44|109.38|1035
1631801200000|2021-09-16 14:06:40|109.42|109.38|109.44|109.38|109.46|109.38|109.4|109.36|10299
1631801210000|2021-09-16 14:06:50|109.46|109.4|109.44|109.4|109.48|109.42|109.44|109.4|1370
1631801220000|2021-09-16 14:07:00|||||||||18180
1631801230000|2021-09-16 14:07:10|109.46|109.42|109.5|109.46|109.5|109.46|109.46|109.42|3899
1631801240000|2021-09-16 14:07:20||109.44||109.46||109.46||109.44|0
1631801250000|2021-09-16 14:07:30|109.48|109.44|109.48|109.44|109.5|109.44|109.44|109.4|37246
1631801260000|2021-09-16 14:07:40|||||||||2000
1631801270000|2021-09-16 14:07:50|109.46|109.42|109.4|109.36|109.46|109.42|109.4|109.34|7338
1631801280000|2021-09-16 14:08:00|109.38|109.34|109.36|109.3|109.38|109.34|109.34|109.28|4323
1631801310000|2021-09-16 14:08:30|109.34|109.28|109.4|109.36|109.4|109.36|109.32|109.28|7023
1631801320000|2021-09-16 14:08:40|109.42|109.38|109.42|109.4|109.46|109.4|109.42|109.36|13257
1631801330000|2021-09-16 14:08:50|109.44|109.42|109.46|109.42|109.46|109.44|109.44|109.42|3
1631801340000|2021-09-16 14:09:00|109.44|109.4|109.4|109.36|109.44|109.4|109.4|109.32|16546
1631801350000|2021-09-16 14:09:10|109.38|109.34|109.34|109.3|109.38|109.36|109.34|109.3|18034
1631801360000|2021-09-16 14:09:20|109.36|109.32|109.4|109.36|109.44|109.38|109.34|109.32|6758
1631801370000|2021-09-16 14:09:30|109.42|109.38|109.42|109.38|109.42|109.38|109.42|109.38|0
1631801380000|2021-09-16 14:09:40|109.4|109.36|109.36|109.32|109.4|109.36|109.36|109.32|6678
1631801390000|2021-09-16 14:09:50|109.38|109.34|109.36|109.32|109.38|109.34|109.36|109.32|100
1631801400000|2021-09-16 14:10:00|109.38|109.34|109.4|109.34|109.4|109.36|109.36|109.34|3403
1631801410000|2021-09-16 14:10:10|109.38||109.4||109.4||109.38||0
1631801420000|2021-09-16 14:10:20|109.42|109.36|109.42|109.38|109.44|109.4|109.42|109.36|5038
1631801430000|2021-09-16 14:10:30|109.44||109.42||109.44||109.42||45
1631801440000|2021-09-16 14:10:40|109.4|109.36|109.42|109.38|109.42|109.38|109.38|109.36|2714
1631801450000|2021-09-16 14:10:50|109.4||109.42||109.42||109.4||0
1631801460000|2021-09-16 14:11:00|109.4||109.42||109.42||109.4||534
1631801480000|2021-09-16 14:11:20|109.44|109.4|109.5|109.44|109.5|109.48|109.44|109.38|8226
1631801490000|2021-09-16 14:11:30|109.48|109.46|109.48|109.44|109.48|109.46|109.48|109.44|930
1631801500000|2021-09-16 14:11:40|109.46|109.42|109.5|109.44|109.5|109.44|109.44|109.42|2415
1631801510000|2021-09-16 14:11:50||109.46||109.46||109.48||109.46|0
1631801520000|2021-09-16 14:12:00|109.52|109.48|109.54|109.5|109.56|109.52|109.5|109.48|7271
1631801530000|2021-09-16 14:12:10|109.56|109.52|109.6|109.52|109.6|109.54|109.54|109.5|2700
1631801540000|2021-09-16 14:12:20||109.54||109.54||109.54||109.52|0
1631801550000|2021-09-16 14:12:30|||||||||3900
1631801560000|2021-09-16 14:12:40|109.58|109.52|109.52|109.48|109.58|109.52|109.48|109.42|87574
1631801580000|2021-09-16 14:13:00|||||||||2547
1631801600000|2021-09-16 14:13:20|109.5|109.46|109.46|109.42|109.5|109.46|109.46|109.42|10504
1631801610000|2021-09-16 14:13:30|109.48|109.44|109.5|109.46|109.52|109.48|109.48|109.44|26207
1631801620000|2021-09-16 14:13:40|109.52|109.48|109.52|109.48|109.54|109.48|109.5|109.48|2
1631801640000|2021-09-16 14:14:00|109.54|109.5|109.46|109.4|109.54|109.52|109.46|109.4|15315
1631801650000|2021-09-16 14:14:10|109.44|109.38|109.42|109.38|109.44|109.38|109.4|109.34|926
1631801660000|2021-09-16 14:14:20|109.4|109.36|109.4|109.38|109.4|109.38|109.4|109.36|0
1631801670000|2021-09-16 14:14:30|109.38|109.36|109.36|109.34|109.4|109.36|109.36|109.32|3851
1631801680000|2021-09-16 14:14:40|109.34|109.32|109.34|109.28|109.34|109.32|109.34|109.28|9448
1631801700000|2021-09-16 14:15:00|109.32|109.3|109.28|109.26|109.32|109.3|109.28|109.26|11238
1631801710000|2021-09-16 14:15:10|109.32||109.28||109.32||109.28||10347
1631801720000|2021-09-16 14:15:20|109.26|109.22|109.28|109.24|109.3|109.28|109.26|109.2|16305
1631801730000|2021-09-16 14:15:30|109.3||109.28||109.3||109.28||50
1631801740000|2021-09-16 14:15:40|109.3|109.26|109.32|109.28|109.32|109.28|109.28|109.26|2615
1631801760000|2021-09-16 14:16:00|109.34|109.3|109.38|109.32|109.38|109.32|109.32|109.28|9626
1631801780000|2021-09-16 14:16:20|109.4|109.34|109.44|109.38|109.44|109.38|109.38|109.34|2706
1631801790000|2021-09-16 14:16:30|109.46|109.4|109.48|109.42|109.48|109.42|109.46|109.4|2000
1631801800000|2021-09-16 14:16:40|109.46|109.44|109.48|109.44|109.48|109.44|109.46|109.42|0
1631801810000|2021-09-16 14:16:50|109.46|109.42|109.46|109.42|109.46|109.42|109.42|109.38|9552
1631801820000|2021-09-16 14:17:00|109.44|109.4|109.4|109.38|109.44|109.4|109.4|109.36|14640
1631801830000|2021-09-16 14:17:10|109.42|109.4|109.48|109.42|109.48|109.44|109.4|109.4|36525
1631801840000|2021-09-16 14:17:20|109.46|109.44|109.48|109.42|109.48|109.44|109.46|109.42|384
1631801850000|2021-09-16 14:17:30||109.44||109.44||109.46||109.44|9675
1631801860000|2021-09-16 14:17:40||109.46||109.44||109.46||109.44|3066
1631801870000|2021-09-16 14:17:50|109.5|109.46|109.38|109.32|109.5|109.46|109.38|109.32|19435
1631801880000|2021-09-16 14:18:00|109.4|109.34|109.46|109.4|109.48|109.44|109.4|109.34|4083
1631801900000|2021-09-16 14:18:20|109.44|109.36|109.4|109.36|109.44|109.36|109.4|109.32|3259
1631801910000|2021-09-16 14:18:30|109.38|109.32|109.36|109.32|109.4|109.36|109.36|109.32|9862
1631801920000|2021-09-16 14:18:40|109.38|109.34|109.38|109.34|109.4|109.38|109.38|109.34|29551
1631801930000|2021-09-16 14:18:50|109.36|109.32|109.38|109.32|109.38|109.34|109.36|109.32|0
1631801950000|2021-09-16 14:19:10|109.36|109.34|109.38|109.34|109.38|109.34|109.34|109.32|4307
1631801960000|2021-09-16 14:19:20|109.36|109.32|109.36|109.32|109.36|109.32|109.36|109.32|2992
1631801970000|2021-09-16 14:19:30|109.34|109.3|109.28|109.24|109.36|109.32|109.28|109.24|11106
1631801980000|2021-09-16 14:19:40|109.26|109.22|109.26|109.22|109.28|109.24|109.2|109.16|22636
1631802000000|2021-09-16 14:20:00|109.24|109.18|109.24|109.2|109.26|109.22|109.22|109.16|11142
1631802010000|2021-09-16 14:20:10|109.26|109.22|109.32|109.26|109.32|109.28|109.24|109.2|8540
1631802050000|2021-09-16 14:20:50|109.3|109.24|109.2|109.14|109.3|109.24|109.16|109.1|9997
1631802060000|2021-09-16 14:21:00|109.18|109.12|109.28|109.2|109.3|109.26|109.16|109.12|37901
1631802070000|2021-09-16 14:21:10|109.3|109.22|109.34|109.28|109.36|109.32|109.3|109.22|3
1631802080000|2021-09-16 14:21:20|109.36|109.3|109.34|109.32|109.36|109.32|109.34|109.28|0
1631802090000|2021-09-16 14:21:30|109.38|109.3|109.38|109.34|109.4|109.34|109.34|109.3|2000
1631802100000|2021-09-16 14:21:40|109.4||109.38||109.4||109.38||0
1631802120000|2021-09-16 14:22:00|109.36|109.32|109.36|109.32|109.36|109.34|109.32|109.28|22821
1631802130000|2021-09-16 14:22:10|109.38|109.34|109.46|109.42|109.5|109.44|109.38|109.34|23026
1631802140000|2021-09-16 14:22:20|109.44|109.4|109.42|109.38|109.44|109.4|109.4|109.38|2075
1631802150000|2021-09-16 14:22:30|109.44|109.4|109.46|109.42|109.46|109.42|109.42|109.38|655
1631802160000|2021-09-16 14:22:40|109.44|109.4|109.44|109.38|109.44|109.4|109.4|109.36|13692
1631802170000|2021-09-16 14:22:50|109.42|109.4|109.4|109.34|109.42|109.4|109.36|109.32|5391
1631802180000|2021-09-16 14:23:00|109.38|109.32|109.36|109.32|109.38|109.32|109.32|109.28|7189
1631802190000|2021-09-16 14:23:10|109.34|109.3|109.34|109.3|109.36|109.3|109.32|109.3|1943
1631802200000|2021-09-16 14:23:20|109.36|109.32|109.4|109.34|109.4|109.36|109.36|109.32|28481
1631802210000|2021-09-16 14:23:30|109.38|109.36|109.34|109.3|109.38|109.36|109.34|109.3|13452
1631802220000|2021-09-16 14:23:40|109.32|109.28|109.32|109.28|109.34|109.28|109.28|109.24|2628
1631802230000|2021-09-16 14:23:50|109.34|109.3|109.38|109.32|109.4|109.34|109.34|109.3|6483
1631802240000|2021-09-16 14:24:00|109.36|109.3|109.34|109.28|109.36|109.3|109.34|109.28|5400
1631802250000|2021-09-16 14:24:10|109.32|109.3|109.34|109.3|109.34|109.3|109.32|109.3|30
1631802260000|2021-09-16 14:24:20|109.32||109.32||109.32||109.32||0
1631802270000|2021-09-16 14:24:30|109.36|109.32|109.36|109.32|109.36|109.32|109.32|109.3|11173
1631802280000|2021-09-16 14:24:40|109.4|109.34|109.34|109.3|109.4|109.36|109.32|109.3|25003
1631802300000|2021-09-16 14:25:00|109.36|109.32|109.36|109.32|109.36|109.32|109.34|109.3|3361
1631802310000|2021-09-16 14:25:10|109.34|109.34|109.44|109.4|109.44|109.4|109.34|109.34|6096
1631802320000|2021-09-16 14:25:20|109.42|109.38|109.38|109.34|109.42|109.4|109.38|109.34|16692
1631802330000|2021-09-16 14:25:30|||||||||404120
1631802340000|2021-09-16 14:25:40|109.4|109.36|109.44|109.38|109.46|109.44|109.4|109.36|33558
1631802350000|2021-09-16 14:25:50|109.46|109.4|109.44|109.4|109.48|109.46|109.44|109.4|7516
1631802360000|2021-09-16 14:26:00|109.46|109.42|109.46|109.42|109.48|109.44|109.44|109.4|25433
1631802370000|2021-09-16 14:26:10|109.48|109.4|109.44|109.4|109.48|109.4|109.42|109.38|77633
1631802380000|2021-09-16 14:26:20|109.46|109.42|109.48|109.42|109.48|109.44|109.44|109.42|12142
1631802390000|2021-09-16 14:26:30|||||||||1000
1631802420000|2021-09-16 14:27:00|109.5|109.44|109.52|109.48|109.54|109.48|109.5|109.44|6920
1631802430000|2021-09-16 14:27:10|109.5|109.46|109.5|109.44|109.5|109.46|109.46|109.42|8832
1631802440000|2021-09-16 14:27:20||109.46||109.44||109.46||109.44|2637
1631802450000|2021-09-16 14:27:30|109.48|109.42|109.42|109.36|109.48|109.42|109.38|109.34|12315
1631802460000|2021-09-16 14:27:40|109.4|109.38|109.38|109.36|109.4|109.38|109.38|109.36|0
1631802470000|2021-09-16 14:27:50|109.4|109.38|109.42|109.38|109.44|109.4|109.4|109.36|7764
1631802480000|2021-09-16 14:28:00||109.36||109.38||109.38||109.36|0
1631802490000|2021-09-16 14:28:10||109.36||109.38||109.38||109.36|0
1631802500000|2021-09-16 14:28:20||109.36||109.38||109.38||109.36|0
1631802510000|2021-09-16 14:28:30|109.44|109.4|109.46|109.42|109.48|109.44|109.44|109.4|12662
1631802520000|2021-09-16 14:28:40|109.48|109.44|109.5|109.46|109.5|109.46|109.48|109.44|0
1631802530000|2021-09-16 14:28:50|109.52|109.48|109.54|109.5|109.54|109.5|109.52|109.48|4450
1631802540000|2021-09-16 14:29:00|109.56|109.52|109.58|109.56|109.62|109.58|109.56|109.52|13175
1631802550000|2021-09-16 14:29:10|109.6||109.6||109.6||109.6||0
1631802560000|2021-09-16 14:29:20|||||||||416
1631802590000|2021-09-16 14:29:50|109.62|109.58|109.6|109.56|109.62|109.58|109.6|109.56|22423
1631802600000|2021-09-16 14:30:00|109.58|109.54|109.62|109.58|109.62|109.6|109.58|109.54|31168
1631802610000|2021-09-16 14:30:10|109.64|109.6|109.62|109.58|109.64|109.6|109.6|109.58|4297
1631802650000|2021-09-16 14:30:50|109.6|109.56|109.6|109.58|109.62|109.58|109.58|109.56|15111
1631802660000|2021-09-16 14:31:00|||||||||948
1631802670000|2021-09-16 14:31:10|109.62|109.6|109.62|109.6|109.64|109.6|109.6|109.58|21206
1631802680000|2021-09-16 14:31:20|109.64|109.62|109.7|109.66|109.7|109.68|109.64|109.58|42683
1631802690000|2021-09-16 14:31:30|109.68|109.68|109.66|109.6|109.68|109.68|109.62|109.6|9117
1631802700000|2021-09-16 14:31:40|109.64|109.62|109.66|109.6|109.66|109.62|109.64|109.6|1503
1631802720000|2021-09-16 14:32:00|109.64|109.62|109.66|109.62|109.66|109.62|109.64|109.62|6411
1631802730000|2021-09-16 14:32:10|||||||||1000
1631802740000|2021-09-16 14:32:20|109.64|109.58|109.64|109.58|109.64|109.6|109.6|109.58|17185
1631802750000|2021-09-16 14:32:30|109.66|109.6|109.7|109.64|109.7|109.66|109.66|109.6|19462
1631802760000|2021-09-16 14:32:40|109.68|109.66|109.68|109.64|109.72|109.68|109.68|109.64|14324
1631802770000|2021-09-16 14:32:50|109.66|109.62|109.66|109.6|109.66|109.62|109.66|109.6|7613
1631802780000|2021-09-16 14:33:00|109.64|109.58|109.6|109.54|109.64|109.58|109.58|109.54|5081
1631802790000|2021-09-16 14:33:10|109.62|109.56|109.6|109.56|109.62|109.56|109.6|109.54|0
1631802800000|2021-09-16 14:33:20|109.58|109.54|109.58|109.56|109.6|109.58|109.58|109.54|3300
1631802820000|2021-09-16 14:33:40|109.6|109.58|109.66|109.6|109.66|109.62|109.58|109.54|35106
1631802830000|2021-09-16 14:33:50|109.68|109.62|109.68|109.64|109.74|109.68|109.66|109.62|18866
1631802840000|2021-09-16 14:34:00|109.66||109.68||109.68||109.66||14584
1631802850000|2021-09-16 14:34:10|109.66|109.62|109.62|109.56|109.66|109.62|109.6|109.56|111132
1631802860000|2021-09-16 14:34:20||109.58||109.58||109.58||109.58|3600
1631802890000|2021-09-16 14:34:50|||||||||453
1631802900000|2021-09-16 14:35:00|109.64|109.6|109.68|109.64|109.72|109.66|109.64|109.6|41477
1631802910000|2021-09-16 14:35:10|109.7|109.66|109.68|109.64|109.72|109.66|109.68|109.64|7050
1631802930000|2021-09-16 14:35:30|109.7|109.66|109.68|109.64|109.7|109.68|109.66|109.62|40450
1631802940000|2021-09-16 14:35:40|109.7|109.66|109.72|109.66|109.72|109.66|109.68|109.64|13766
1631802950000|2021-09-16 14:35:50|109.7||109.7||109.7||109.68||2000
1631802960000|2021-09-16 14:36:00|109.68|109.68|109.72|109.66|109.72|109.68|109.66|109.6|58067
1631802970000|2021-09-16 14:36:10|109.7||109.7||109.72||109.7||1800
1631802980000|2021-09-16 14:36:20|109.68|109.64|109.66|109.62|109.68|109.66|109.64|109.6|33198
1631802990000|2021-09-16 14:36:30|109.68|109.64|109.7|109.66|109.72|109.66|109.68|109.64|3837
1631803000000|2021-09-16 14:36:40|109.68||109.68||109.7||109.68||0
1631803010000|2021-09-16 14:36:50|109.66|109.64|109.64|109.6|109.68|109.66|109.64|109.6|11327
1631803020000|2021-09-16 14:37:00|109.62|109.58|109.6|109.56|109.62|109.58|109.58|109.52|5808324
1631803030000|2021-09-16 14:37:10|109.62|109.58|109.64|109.6|109.64|109.6|109.6|109.56|15871
1631803040000|2021-09-16 14:37:20|109.66|109.62|109.68|109.62|109.68|109.62|109.66|109.62|0
1631803050000|2021-09-16 14:37:30|109.7|109.64|109.74|109.68|109.74|109.7|109.68|109.62|53872
1631803060000|2021-09-16 14:37:40|109.76|109.7|109.74|109.72|109.78|109.74|109.72|109.7|3008
1631803070000|2021-09-16 14:37:50|109.72|109.68|109.72|109.66|109.72|109.68|109.68|109.66|8834
1631803080000|2021-09-16 14:38:00|109.7|109.64|109.72|109.68|109.74|109.68|109.68|109.62|5986
1631803090000|2021-09-16 14:38:10|109.7||109.7||109.7||109.7||2713
1631803100000|2021-09-16 14:38:20|109.72||109.72||109.72||109.72||0
1631803120000|2021-09-16 14:38:40|109.7|109.66|109.7|109.66|109.7|109.66|109.68|109.66|8737
1631803130000|2021-09-16 14:38:50|109.72|109.68|109.72|109.68|109.72|109.68|109.7|109.66|4573
1631803140000|2021-09-16 14:39:00|109.74|109.7|109.76|109.74|109.76|109.74|109.74|109.7|9807
1631803150000|2021-09-16 14:39:10|109.78|109.76|109.8|109.74|109.82|109.78|109.78|109.74|11198
1631803160000|2021-09-16 14:39:20|109.82|109.76|109.8|109.76|109.84|109.78|109.8|109.76|0
1631803170000|2021-09-16 14:39:30|109.78|109.78|109.8|109.76|109.8|109.78|109.78|109.76|113
1631803180000|2021-09-16 14:39:40|109.78|109.78|109.8|109.76|109.8|109.78|109.78|109.76|5412
1631803190000|2021-09-16 14:39:50|109.78|109.78|109.78|109.76|109.78|109.78|109.78|109.76|30
1631803200000|2021-09-16 14:40:00|109.8||109.78||109.8||109.78||7382
1631803220000|2021-09-16 14:40:20|109.8||109.78||109.8||109.78||10248
1631803230000|2021-09-16 14:40:30|109.76|109.74|109.8|109.76|109.8|109.78|109.76|109.74|17492
1631803240000|2021-09-16 14:40:40|109.82|109.78|109.88|109.84|109.9|109.86|109.82|109.78|26351
1631803250000|2021-09-16 14:40:50|109.86|109.82|109.86|109.82|109.86|109.82|109.84|109.82|0
1631803260000|2021-09-16 14:41:00|109.84|109.8|109.82|109.76|109.84|109.8|109.8|109.76|15777
1631803270000|2021-09-16 14:41:10|109.8|109.78|109.84|109.8|109.88|109.84|109.8|109.78|9693
1631803280000|2021-09-16 14:41:20|109.86|109.82|109.9|109.86|109.94|109.9|109.86|109.82|15918
1631803290000|2021-09-16 14:41:30|109.88|109.82|109.9|109.86|109.92|109.86|109.86|109.82|13222
1631803300000|2021-09-16 14:41:40|109.92|109.88|109.92|109.86|109.92|109.88|109.9|109.86|7275
1631803310000|2021-09-16 14:41:50|109.9|109.82|109.88|109.86|109.9|109.86|109.88|109.82|7848
1631803320000|2021-09-16 14:42:00|109.86|109.82|109.82|109.78|109.86|109.84|109.82|109.78|6250
1631803330000|2021-09-16 14:42:10|109.8|109.76|109.78|109.76|109.8|109.76|109.78|109.76|3250
1631803340000|2021-09-16 14:42:20|109.76|109.74|109.86|109.82|109.86|109.82|109.76|109.68|37866
1631803350000|2021-09-16 14:42:30|109.88|109.84|109.9|109.84|109.9|109.84|109.88|109.84|0
1631803360000|2021-09-16 14:42:40|109.92|109.86|109.94|109.9|109.96|109.9|109.92|109.86|2747
1631803370000|2021-09-16 14:42:50|109.96||109.94||109.96||109.94||18
1631803400000|2021-09-16 14:43:20|109.92|109.88|109.92|109.9|109.94|109.9|109.9|109.88|25873
1631803410000|2021-09-16 14:43:30|109.9|109.88|109.92|109.88|109.92|109.88|109.9|109.88|3672
1631803420000|2021-09-16 14:43:40|109.9||109.9||109.9||109.9||99
1631803430000|2021-09-16 14:43:50|109.88|109.84|109.78|109.72|109.88|109.86|109.76|109.7|151064
1631803440000|2021-09-16 14:44:00|109.76|109.7|109.78|109.72|109.8|109.76|109.76|109.7|7339
1631803450000|2021-09-16 14:44:10|109.76||109.74||109.76||109.74||0
1631803460000|2021-09-16 14:44:20|109.76|109.74|109.76|109.72|109.76|109.74|109.76|109.72|4874
1631803500000|2021-09-16 14:45:00|109.74|109.7|109.7|109.68|109.74|109.7|109.7|109.66|23359
1631803510000|2021-09-16 14:45:10|109.74|109.7|109.74|109.68|109.74|109.7|109.7|109.68|10731
1631803520000|2021-09-16 14:45:20||109.7||109.7||109.7||109.7|0
1631803530000|2021-09-16 14:45:30|109.76|109.72|109.76|109.72|109.76|109.72|109.74|109.7|3955
1631803540000|2021-09-16 14:45:40|109.74||109.74||109.76||109.74||1223
1631803550000|2021-09-16 14:45:50|109.76|109.7|109.68|109.62|109.78|109.7|109.68|109.6|15107
1631803560000|2021-09-16 14:46:00|109.66|109.6|109.68|109.62|109.68|109.62|109.64|109.6|2052
1631803570000|2021-09-16 14:46:10|109.7|109.64|109.72|109.66|109.74|109.68|109.7|109.64|11392
1631803580000|2021-09-16 14:46:20|109.74||109.72||109.74||109.72||0
1631803600000|2021-09-16 14:46:40|109.74|109.68|109.74|109.68|109.74|109.7|109.72|109.66|5356
1631803610000|2021-09-16 14:46:50|109.72|109.7|109.74|109.7|109.74|109.7|109.72|109.7|1217
1631803620000|2021-09-16 14:47:00|||||||||742
1631803630000|2021-09-16 14:47:10|109.76|109.72|109.76|109.74|109.78|109.74|109.74|109.72|12736
1631803640000|2021-09-16 14:47:20|109.74|109.72|109.68|109.62|109.74|109.72|109.68|109.62|6484
1631803650000|2021-09-16 14:47:30|109.7|109.64|109.76|109.7|109.76|109.7|109.7|109.64|4260
1631803660000|2021-09-16 14:47:40|109.74||109.74||109.74||109.74||0
1631803680000|2021-09-16 14:48:00|109.72|109.66|109.66|109.62|109.72|109.66|109.66|109.62|6620
1631803690000|2021-09-16 14:48:10|109.68||109.66||109.68||109.66||0
1631803700000|2021-09-16 14:48:20|109.64|109.6|109.64|109.62|109.64|109.62|109.64|109.6|0
1631803710000|2021-09-16 14:48:30|109.62|109.6|109.6|109.56|109.64|109.6|109.6|109.54|2133
1631803750000|2021-09-16 14:49:10|109.58|109.54|109.54|109.52|109.58|109.56|109.54|109.5|17260
1631803760000|2021-09-16 14:49:20|109.56|109.54|109.58|109.54|109.58|109.54|109.56|109.52|5692
1631803770000|2021-09-16 14:49:30|109.6|109.56|109.66|109.62|109.68|109.64|109.58|109.54|15485
1631803790000|2021-09-16 14:49:50|109.68|109.64|109.68|109.64|109.68|109.64|109.68|109.62|6535
1631803800000|2021-09-16 14:50:00|||||||||1000
1631803820000|2021-09-16 14:50:20|109.66|109.62|109.62|109.58|109.66|109.62|109.62|109.58|15067
1631803830000|2021-09-16 14:50:30||109.56||109.58||109.58||109.56|0
1631803860000|2021-09-16 14:51:00|109.6|109.56|109.62|109.56|109.62|109.58|109.58|109.54|8948
1631803870000|2021-09-16 14:51:10|109.6|109.58|109.58|109.56|109.6|109.58|109.58|109.56|2202
1631803880000|2021-09-16 14:51:20|109.56|109.54|109.56|109.54|109.58|109.54|109.56|109.54|3537
1631803890000|2021-09-16 14:51:30|109.58|109.56|109.62|109.56|109.62|109.56|109.56|109.54|4027
1631803910000|2021-09-16 14:51:50||109.58||109.58||109.58||109.58|0
1631803920000|2021-09-16 14:52:00|109.6|109.56|109.6|109.56|109.62|109.56|109.6|109.56|904
1631803930000|2021-09-16 14:52:10|109.62|109.58|109.62|109.58|109.62|109.6|109.6|109.58|4294
1631803950000|2021-09-16 14:52:30|109.6||109.6||109.6||109.6||0
1631803960000|2021-09-16 14:52:40|109.62|109.6|109.64|109.6|109.66|109.6|109.62|109.58|10000
1631803970000|2021-09-16 14:52:50|109.62|109.58|109.58|109.52|109.62|109.58|109.58|109.52|12641
1631803980000|2021-09-16 14:53:00|109.56||109.56||109.56||109.56||0
1631803990000|2021-09-16 14:53:10|109.58|109.54|109.58|109.54|109.6|109.54|109.58|109.52|1899
1631804000000|2021-09-16 14:53:20|109.56|109.52|109.58|109.52|109.58|109.54|109.54|109.52|4855
1631804010000|2021-09-16 14:53:30|109.56|109.5|109.52|109.48|109.56|109.52|109.5|109.46|9002
1631804030000|2021-09-16 14:53:50|109.5|109.46|109.48|109.46|109.5|109.46|109.46|109.44|9914
1631804040000|2021-09-16 14:54:00|109.5|109.48|109.48|109.44|109.52|109.48|109.48|109.44|2087
1631804050000|2021-09-16 14:54:10|109.5|109.46|109.52|109.48|109.52|109.5|109.48|109.44|2730
1631804060000|2021-09-16 14:54:20|109.5|109.44|109.48|109.46|109.5|109.48|109.48|109.44|2480
1631804070000|2021-09-16 14:54:30|109.5|109.48|109.5|109.46|109.52|109.48|109.48|109.46|2543
1631804080000|2021-09-16 14:54:40|109.52|109.48|109.52|109.48|109.52|109.48|109.52|109.48|1451
1631804090000|2021-09-16 14:54:50|109.5|109.46|109.5|109.46|109.5|109.46|109.5|109.46|1877
1631804110000|2021-09-16 14:55:10|109.48|109.44|109.46|109.42|109.48|109.44|109.46|109.4|13370
1631804130000|2021-09-16 14:55:30|109.48|109.44|109.48|109.44|109.5|109.46|109.46|109.44|22940
1631804140000|2021-09-16 14:55:40|109.46|109.42|109.46|109.42|109.48|109.42|109.44|109.4|7270
1631804150000|2021-09-16 14:55:50|109.48|109.44|109.48|109.42|109.48|109.44|109.48|109.42|15
1631804160000|2021-09-16 14:56:00|109.46||109.46||109.46||109.44||0
1631804170000|2021-09-16 14:56:10|109.48||109.46||109.48||109.46||335
1631804180000|2021-09-16 14:56:20|109.44||109.46||109.46||109.44||0
1631804200000|2021-09-16 14:56:40|||||||||3331
1631804210000|2021-09-16 14:56:50|109.44|109.4|109.48|109.42|109.48|109.42|109.4|109.36|8960
1631804220000|2021-09-16 14:57:00|109.46||109.46||109.46||109.46||0
1631804230000|2021-09-16 14:57:10|||||||||446
1631804260000|2021-09-16 14:57:40|109.48|109.44|109.46|109.42|109.48|109.44|109.46|109.42|6537
1631804290000|2021-09-16 14:58:10|||||||||4471
1631804300000|2021-09-16 14:58:20|109.48|109.44|109.46|109.42|109.5|109.44|109.46|109.42|2630
1631804320000|2021-09-16 14:58:40|109.48|109.44|109.48|109.46|109.48|109.46|109.44|109.42|13637
1631804330000|2021-09-16 14:58:50|109.5|109.48|109.5|109.46|109.52|109.48|109.48|109.46|5755
1631804340000|2021-09-16 14:59:00|109.52|109.48|109.52|109.48|109.52|109.5|109.5|109.48|3893
1631804350000|2021-09-16 14:59:10|109.5|109.46|109.48|109.46|109.52|109.48|109.48|109.46|11855
1631804360000|2021-09-16 14:59:20|109.46|109.44|109.54|109.48|109.54|109.48|109.46|109.42|10156
1631804370000|2021-09-16 14:59:30|109.52||109.52||109.54||109.52||0
1631804380000|2021-09-16 14:59:40|109.5||109.52||109.52||109.5||0
1631804390000|2021-09-16 14:59:50|109.5||109.5||109.5||109.5||600
1631804400000|2021-09-16 15:00:00|109.48|109.46|109.46|109.42|109.5|109.46|109.46|109.42|6713
1631804410000|2021-09-16 15:00:10|109.48|109.44|109.52|109.48|109.52|109.48|109.48|109.44|7127
1631804420000|2021-09-16 15:00:20|109.5|109.44|109.48|109.44|109.5|109.44|109.48|109.44|2272
1631804440000|2021-09-16 15:00:40|109.5|109.46|109.52|109.48|109.52|109.48|109.5|109.44|4210
1631804450000|2021-09-16 15:00:50|109.5||109.5||109.5||109.5||0
1631804460000|2021-09-16 15:01:00|109.48|109.46|109.44|109.42|109.5|109.46|109.44|109.42|9223
1631804470000|2021-09-16 15:01:10|109.46|109.4|109.42|109.4|109.46|109.4|109.4|109.38|5913
1631804480000|2021-09-16 15:01:20|109.4|109.38|109.42|109.38|109.42|109.38|109.4|109.38|3300
1631804490000|2021-09-16 15:01:30|109.44|109.4|109.46|109.42|109.46|109.42|109.44|109.4|5100
1631804500000|2021-09-16 15:01:40|109.44|109.4|109.46|109.42|109.46|109.42|109.44|109.38|0
1631804550000|2021-09-16 15:02:30|109.44|109.4|109.42|109.36|109.44|109.42|109.38|109.34|24913
1631804560000|2021-09-16 15:02:40|109.44|109.38|109.44|109.4|109.44|109.4|109.42|109.38|5047
1631804580000|2021-09-16 15:03:00|109.42|109.38|109.42|109.36|109.42|109.38|109.4|109.36|17706
1631804590000|2021-09-16 15:03:10|109.44|109.38|109.44|109.4|109.44|109.4|109.44|109.38|14395
1631804630000|2021-09-16 15:03:50|109.42|109.38|109.4|109.38|109.42|109.38|109.4|109.38|5072
1631804640000|2021-09-16 15:04:00|109.38|109.36|109.36|109.34|109.38|109.36|109.36|109.34|4560
1631804650000|2021-09-16 15:04:10|109.34|109.32|109.34|109.3|109.34|109.32|109.34|109.28|4071
1631804660000|2021-09-16 15:04:20|||||||||5
1631804670000|2021-09-16 15:04:30|109.36|109.32|109.36|109.32|109.36|109.32|109.36|109.3|6673
1631804680000|2021-09-16 15:04:40|109.34|109.3|109.34|109.3|109.34|109.3|109.34|109.3|0
1631804690000|2021-09-16 15:04:50|109.36|109.32|109.3|109.28|109.36|109.32|109.3|109.28|13276
1631804700000|2021-09-16 15:05:00|109.34|109.3|109.34|109.28|109.34|109.3|109.32|109.28|5925
1631804710000|2021-09-16 15:05:10|109.32||109.32||109.32||109.32||0
1631804720000|2021-09-16 15:05:20|109.34|109.3|109.34|109.3|109.34|109.3|109.34|109.3|1665
1631804790000|2021-09-16 15:06:30|||||||||5000
1631804800000|2021-09-16 15:06:40|109.36|109.32|109.34|109.32|109.38|109.34|109.34|109.32|32051
1631804810000|2021-09-16 15:06:50|109.32|109.3|109.32|109.28|109.36|109.3|109.3|109.28|43432
1631804820000|2021-09-16 15:07:00|109.34|109.24|109.32|109.28|109.34|109.28|109.28|109.22|3854
1631804830000|2021-09-16 15:07:10|109.34|109.3|109.34|109.3|109.36|109.3|109.34|109.3|7661
1631804840000|2021-09-16 15:07:20|109.36|109.32|109.36|109.34|109.36|109.34|109.34|109.32|27
1631804850000|2021-09-16 15:07:30|109.38||109.36||109.38||109.36||0
1631804860000|2021-09-16 15:07:40|109.34|109.32|109.36|109.32|109.36|109.32|109.34|109.32|6348
1631804880000|2021-09-16 15:08:00|109.38|109.34|109.36|109.32|109.38|109.34|109.36|109.32|10226
1631804910000|2021-09-16 15:08:30|||||||||2500
1631804920000|2021-09-16 15:08:40|109.34|109.3|109.28|109.24|109.34|109.3|109.28|109.24|13688
1631804930000|2021-09-16 15:08:50|||||||||5000
1631804950000|2021-09-16 15:09:10|||||||||30000
1631804970000|2021-09-16 15:09:30|109.3|109.26|109.3|109.24|109.3|109.26|109.3|109.24|3132
1631804980000|2021-09-16 15:09:40||109.26||109.26||109.26||109.26|555
1631804990000|2021-09-16 15:09:50|109.28|109.24|109.26|109.22|109.28|109.24|109.26|109.22|4885
1631805000000|2021-09-16 15:10:00|||||||||2747
1631805020000|2021-09-16 15:10:20|109.28|109.24|109.28|109.24|109.3|109.24|109.28|109.24|20510
1631805030000|2021-09-16 15:10:30||109.22||109.24||109.24||109.22|0
1631805040000|2021-09-16 15:10:40|109.26|109.22|109.28|109.24|109.28|109.24|109.26|109.22|0
1631805070000|2021-09-16 15:11:10|||||||||2745
1631805080000|2021-09-16 15:11:20|109.3|109.26|109.3|109.26|109.32|109.28|109.28|109.26|5318
1631805090000|2021-09-16 15:11:30|109.28||109.28||109.3||109.28||13605
1631805100000|2021-09-16 15:11:40|109.3||109.3||109.3||109.3||1640
1631805120000|2021-09-16 15:12:00|109.28|109.28|109.3|109.28|109.3|109.28|109.28|109.26|5974
1631805130000|2021-09-16 15:12:10|109.32|109.3|109.38|109.34|109.4|109.34|109.32|109.28|20036
1631805150000|2021-09-16 15:12:30|||||||||54894
1631805180000|2021-09-16 15:13:00|||||||||747
1631805190000|2021-09-16 15:13:10|||||||||367
1631805210000|2021-09-16 15:13:30|||||||||80
1631805220000|2021-09-16 15:13:40|109.36||109.36||109.36||109.36||23
1631805230000|2021-09-16 15:13:50|109.38|109.36|109.38|109.34|109.38|109.36|109.36|109.34|17281
1631805250000|2021-09-16 15:14:10||109.36||109.36||109.36||109.36|0
1631805260000|2021-09-16 15:14:20|109.4|109.38|109.4|109.36|109.46|109.4|109.4|109.36|19551
1631805270000|2021-09-16 15:14:30||109.38||109.38||109.38||109.38|1074
1631805290000|2021-09-16 15:14:50|109.42|109.4|109.42|109.38|109.42|109.4|109.4|109.38|10898
1631805300000|2021-09-16 15:15:00|109.45|109.33|109.4|109.33|109.45|109.38|109.4|109.33|0
1631805310000|2021-09-16 15:15:10|109.45|109.38|109.4|109.33|109.45|109.38|109.4|109.33|0
1631805320000|2021-09-16 15:15:20|109.45|109.38|109.45|109.38|109.45|109.38|109.4|109.33|512
1631805330000|2021-09-16 15:15:30|109.4|109.33|109.51|109.42|109.51|109.42|109.4|109.33|3
1631805340000|2021-09-16 15:15:40|109.46|109.39|109.46|109.39|109.51|109.44|109.46|109.39|904
1631805350000|2021-09-16 15:15:50|109.51|109.44|109.51|109.44|109.51|109.44|109.46|109.39|0
1631805360000|2021-09-16 15:16:00|109.46|109.39|109.44|109.35|109.51|109.4|109.44|109.35|0
1631805370000|2021-09-16 15:16:10|109.49|109.4|109.43|109.36|109.49|109.4|109.38|109.31|47
1631805380000|2021-09-16 15:16:20|109.38|109.31|109.38|109.31|109.43|109.36|109.38|109.31|0
1631805390000|2021-09-16 15:16:30|109.43|109.36|109.39|109.3|109.43|109.36|109.34|109.25|950
1631805400000|2021-09-16 15:16:40|109.34|109.25|109.39|109.3|109.41|109.32|109.34|109.25|5720
1631805410000|2021-09-16 15:16:50|109.34|109.25|109.32|109.25|109.39|109.3|109.32|109.25|0
1631805420000|2021-09-16 15:17:00|109.35|109.26|109.3|109.21|109.35|109.26|109.3|109.21|323
1631805430000|2021-09-16 15:17:10|109.35|109.26|109.3|109.21|109.35|109.26|109.3|109.21|2086
1631805440000|2021-09-16 15:17:20|109.35|109.26|109.37|109.3|109.37|109.3|109.3|109.23|0
1631805450000|2021-09-16 15:17:30|109.32|109.25|109.3|109.23|109.35|109.28|109.3|109.23|0
1631805460000|2021-09-16 15:17:40|109.35|109.28|109.31|109.22|109.35|109.28|109.26|109.17|1499
1631805470000|2021-09-16 15:17:50|109.24|109.2|109.29|109.22|109.31|109.22|109.24|109.15|30
1631805480000|2021-09-16 15:18:00|109.24|109.17|109.23|109.14|109.29|109.22|109.18|109.09|1163
1631805490000|2021-09-16 15:18:10|109.18|109.09|109.27|109.2|109.29|109.2|109.18|109.09|1500
1631805500000|2021-09-16 15:18:20|109.22|109.15|109.22|109.15|109.27|109.2|109.22|109.11|0
1631805510000|2021-09-16 15:18:30|109.27|109.2|109.2|109.13|109.27|109.2|109.2|109.13|0
1631805520000|2021-09-16 15:18:40|109.25|109.18|109.22|109.13|109.27|109.18|109.2|109.13|0
1631805530000|2021-09-16 15:18:50|109.27|109.18|109.22|109.13|109.27|109.18|109.22|109.13|0
1631805540000|2021-09-16 15:19:00|109.27|109.18|109.23|109.14|109.27|109.18|109.18|109.09|1106
1631805550000|2021-09-16 15:19:10|109.2|109.09|109.27|109.18|109.27|109.18|109.2|109.09|0
1631805560000|2021-09-16 15:19:20|109.22|109.13|109.22|109.13|109.27|109.18|109.22|109.13|0
1631805570000|2021-09-16 15:19:30|109.27|109.18|109.25|109.16|109.27|109.18|109.2|109.11|0
1631805580000|2021-09-16 15:19:40|109.2|109.11|109.2|109.11|109.25|109.16|109.2|109.11|0
1631805590000|2021-09-16 15:19:50|109.25|109.16|109.25|109.16|109.25|109.16|109.2|109.11|0
1631805600000|2021-09-16 15:20:00|109.2|109.09|109.2|109.11|109.25|109.16|109.18|109.09|646
1631805610000|2021-09-16 15:20:10|109.25|109.16|109.2|109.11|109.25|109.16|109.2|109.11|0
1631805620000|2021-09-16 15:20:20|109.25|109.16|109.25|109.16|109.25|109.16|109.25|109.16|0
1631805630000|2021-09-16 15:20:30|109.2|109.11|109.16|109.09|109.25|109.16|109.16|109.07|2722
1631805640000|2021-09-16 15:20:40|109.21|109.14|109.23|109.14|109.23|109.16|109.16|109.09|0
1631805650000|2021-09-16 15:20:50|109.18|109.09|109.23|109.14|109.23|109.14|109.18|109.09|0
1631805660000|2021-09-16 15:21:00|109.18|109.09|109.18|109.09|109.23|109.14|109.18|109.09|0
1631805680000|2021-09-16 15:21:20|109.23|109.14|109.18|109.09|109.23|109.14|109.18|109.09|0
1631805690000|2021-09-16 15:21:30|109.23|109.14|109.18|109.09|109.23|109.14|109.18|109.09|0
1631805700000|2021-09-16 15:21:40|109.23|109.14|109.23|109.14|109.23|109.14|109.18|109.09|0
1631805710000|2021-09-16 15:21:50|109.18|109.09|109.18|109.09|109.23|109.14|109.18|109.09|0
1631805720000|2021-09-16 15:22:00|109.23|109.14|109.15|109.06|109.23|109.14|109.1|109.01|20
1631805730000|2021-09-16 15:22:10|109.1|109.01|109.11|109.02|109.15|109.06|109.06|108.97|52
1631805750000|2021-09-16 15:22:30|109.09|108.97|109.17|109.06|109.17|109.06|109.06|108.97|1526
1631805760000|2021-09-16 15:22:40|109.12|109.01|109.1|109.01|109.17|109.06|109.1|109.01|0
1631805770000|2021-09-16 15:22:50|109.15|109.06|109.11|109.02|109.15|109.06|109.06|108.95|1440
1631805780000|2021-09-16 15:23:00|109.06|108.97|109.06|108.97|109.11|109.02|109.06|108.97|0
1631805790000|2021-09-16 15:23:10|109.11|109.02|109.11|109.02|109.11|109.02|109.06|108.97|0
1631805800000|2021-09-16 15:23:20|109.06|108.97|109.11|109|109.11|109.02|109.06|108.97|0
1631805810000|2021-09-16 15:23:30|109.13|109.02|109.09|109|109.13|109.04|109.04|108.95|1540
1631805820000|2021-09-16 15:23:40|109.04|108.95|109.06|108.95|109.09|109|109.04|108.95|0
1631805830000|2021-09-16 15:23:50|109.11|109|109.04|108.95|109.11|109|109.04|108.95|0
1631805840000|2021-09-16 15:24:00|109.07|109|109.04|108.95|109.09|109|109.02|108.95|6930
1631805850000|2021-09-16 15:24:10|109.09|109|109.06|108.97|109.11|109.04|109.04|108.95|0
1631805860000|2021-09-16 15:24:20|109.11|109.02|109.11|109.02|109.11|109.02|109.06|108.97|0
1631805870000|2021-09-16 15:24:30|109.06|108.97|109.06|108.97|109.11|109.02|109.06|108.97|0
1631805880000|2021-09-16 15:24:40|109.11|109.02|109.06|108.97|109.11|109.02|109.06|108.97|0
1631805890000|2021-09-16 15:24:50|109.11|109.02|109.09|109.02|109.11|109.02|109.04|108.95|1825
1631805900000|2021-09-16 15:25:00|109.02|108.95|109.02|108.93|109.07|109|109|108.91|1506
1631805910000|2021-09-16 15:25:10|109.07|108.98|109.07|108.98|109.07|108.98|109.02|108.93|0
1631805920000|2021-09-16 15:25:20|109.02|108.93|109.02|108.93|109.07|108.98|109.02|108.93|0
1631805930000|2021-09-16 15:25:30|109.07|108.98|109.02|108.93|109.07|108.98|109.02|108.93|0
1631805940000|2021-09-16 15:25:40|109.07|108.98|109.09|109.02|109.09|109.02|109|108.93|6590
1631805950000|2021-09-16 15:25:50|109.04|108.97|109.13|109.04|109.13|109.04|109.04|108.97|889
1631805960000|2021-09-16 15:26:00|109.08|108.97|109.11|109.02|109.13|109.04|109.06|108.97|1550
1631805970000|2021-09-16 15:26:10|109.06|109.04|109.13|109.04|109.13|109.04|109.06|108.99|1546
1631805980000|2021-09-16 15:26:20|109.08|108.99|109.15|109.08|109.15|109.08|109.08|108.99|0
1631805990000|2021-09-16 15:26:30|109.1|109.03|109.17|109.08|109.17|109.08|109.04|108.97|1070
1631806000000|2021-09-16 15:26:40|109.12|109.03|109.12|109.03|109.17|109.08|109.12|109.03|0
1631806010000|2021-09-16 15:26:50|109.17|109.08|109.12|109.03|109.17|109.08|109.12|109.03|1500
1631806020000|2021-09-16 15:27:00|109.17|109.08|109.1|109.03|109.17|109.08|109.1|109.01|5084
1631806030000|2021-09-16 15:27:10|109.15|109.08|109.08|109.01|109.15|109.08|109.08|109.01|0
1631806040000|2021-09-16 15:27:20|109.13|109.06|109.04|108.95|109.13|109.06|109.04|108.95|41
1631806050000|2021-09-16 15:27:30|109.09|109|109.02|108.93|109.09|109|109.02|108.91|0
1631806060000|2021-09-16 15:27:40|109.07|108.98|109.02|108.93|109.07|108.98|109.02|108.93|0
1631806070000|2021-09-16 15:27:50|109.07|108.98|109.07|109|109.07|109|109|108.93|607
1631806080000|2021-09-16 15:28:00|109.02|108.95|109.06|108.97|109.11|109.02|109.02|108.95|2010
1631806090000|2021-09-16 15:28:10|109.11|109.02|109.06|108.97|109.11|109.04|109.04|108.97|253
1631806100000|2021-09-16 15:28:20|109.11|109.02|109.08|108.99|109.11|109.02|109.04|108.97|3
1631806110000|2021-09-16 15:28:30|109.13|109.04|109.11|109.04|109.13|109.04|109.06|108.99|0
1631806120000|2021-09-16 15:28:40|109.1|109.01|109.13|109.06|109.15|109.06|109.08|109.01|0
1631806130000|2021-09-16 15:28:50|109.08|109.01|109.08|108.99|109.13|109.04|109.06|108.99|0
1631806140000|2021-09-16 15:29:00|109.13|109.04|109.08|109.01|109.13|109.06|109.08|108.99|805
1631806150000|2021-09-16 15:29:10|109.13|109.06|109.06|108.99|109.13|109.06|109.06|108.99|2303
1631806160000|2021-09-16 15:29:20|109.11|109.04|109.16|109.05|109.21|109.12|109.11|109.01|1267
1631806170000|2021-09-16 15:29:30|109.21|109.12|109.14|109.03|109.21|109.12|109.14|109.03|2975
1631806180000|2021-09-16 15:29:40|109.12|109.1|109.06|108.97|109.17|109.1|109.06|108.97|965
1631806190000|2021-09-16 15:29:50|109.11|109.02|109|108.87|109.15|109.02|109|108.87|5238
1631862000000|2021-09-17 07:00:00|109.58|109.4|109.58|109.4|109.58|109.4|109.58|109.4|5740
1631862010000|2021-09-17 07:00:10|109.6|109.58|110.34|110.06|110.36|110.06|109.58|109.4|89586
1631862020000|2021-09-17 07:00:20|110.36|110.34|110.46|110.38|110.74|110.38|110.36|110.06|54332
1631862030000|2021-09-17 07:00:30|110.6|110.4|110.64|110.38|110.82|110.52|110.6|110.36|69769
1631862040000|2021-09-17 07:00:40|110.5|110.36|109.94|109.62|110.6|110.36|109.94|109.56|127656
1631862050000|2021-09-17 07:00:50|109.96|109.66|110.06|109.76|110.06|109.76|109.96|109.66|0
1631862060000|2021-09-17 07:01:00|110.04|109.82|110.28|110.08|110.3|110.08|109.98|109.72|3349
1631862070000|2021-09-17 07:01:10|110.44|110.14|110.5|110.34|110.6|110.44|110.44|110.14|53126
1631862080000|2021-09-17 07:01:20|110.48|110.32|110|109.76|110.48|110.32|110|109.7|6899
1631862090000|2021-09-17 07:01:30|110.02|109.82|110.24|110.08|110.24|110.1|110|109.82|8820
1631862100000|2021-09-17 07:01:40|110.34|110.02|110.24|110.04|110.48|110.16|110.24|110.02|5866
1631862110000|2021-09-17 07:01:50|110.22|110.02|110.22|110.08|110.38|110.08|110.22|110|2391
1631862120000|2021-09-17 07:02:00|110.32|110.06|110.46|110.24|110.48|110.28|110.3|110.06|6549
1631862130000|2021-09-17 07:02:10|110.56|110.28|110.46|110.3|110.56|110.36|110.46|110.28|13515
1631862140000|2021-09-17 07:02:20|110.56|110.32|110.7|110.52|110.9|110.52|110.54|110.32|7268
1631862150000|2021-09-17 07:02:30|110.8|110.54|110.84|110.6|110.9|110.66|110.68|110.48|7452
1631862160000|2021-09-17 07:02:40||110.62||110.6||110.62||110.6|896
1631862170000|2021-09-17 07:02:50|110.8|110.62|110.56|110.34|110.8|110.64|110.56|110.28|24884
1631862180000|2021-09-17 07:03:00|110.54|110.36|110.78|110.6|110.8|110.66|110.54|110.36|14236
1631862190000|2021-09-17 07:03:10|||||||||1354
1631862200000|2021-09-17 07:03:20|||||||||2540
1631862210000|2021-09-17 07:03:30|110.8|110.54|110.8|110.6|110.9|110.76|110.8|110.54|6703
1631862220000|2021-09-17 07:03:40|110.88|110.62|110.82|110.7|110.88|110.7|110.82|110.6|11856
1631862230000|2021-09-17 07:03:50|110.8|110.62|110.84|110.6|110.9|110.7|110.8|110.6|24985
1631862240000|2021-09-17 07:04:00|110.82|110.62|110.82|110.7|110.82|110.7|110.8|110.6|14500
1631862250000|2021-09-17 07:04:10|110.9||110.9||110.9||110.9||1413
1631862260000|2021-09-17 07:04:20|110.88|110.62|110.9|110.7|110.9|110.7|110.8|110.6|10735
1631862270000|2021-09-17 07:04:30|110.88|110.8|110.86|110.68|110.9|110.8|110.84|110.66|51668
1631862280000|2021-09-17 07:04:40|110.84|110.64|110.88|110.62|110.88|110.66|110.82|110.6|2000
1631862290000|2021-09-17 07:04:50|110.86|110.6|110.82|110.6|110.86|110.62|110.78|110.6|3590
1631862300000|2021-09-17 07:05:00|||||||||35
1631862310000|2021-09-17 07:05:10|110.78|110.58|110.84|110.66|110.9|110.66|110.68|110.56|34606
1631862320000|2021-09-17 07:05:20|||||||||4067
1631862330000|2021-09-17 07:05:30|110.82|110.8|110.76|110.62|110.82|110.8|110.76|110.62|51037
1631862340000|2021-09-17 07:05:40|110.7|110.64|110.82|110.64|110.9|110.64|110.68|110.62|15256
1631862350000|2021-09-17 07:05:50|110.8|110.62|110.56|110.46|110.8|110.62|110.56|110.4|26158
1631862360000|2021-09-17 07:06:00|110.54|110.4|110.64|110.46|110.66|110.46|110.52|110.28|11500
1631862370000|2021-09-17 07:06:10|110.7|110.48|110.86|110.58|110.9|110.58|110.64|110.48|2133
1631862380000|2021-09-17 07:06:20|110.84|110.56|110.58|110.4|110.84|110.56|110.58|110.38|3820
1631862390000|2021-09-17 07:06:30|110.6|110.44|110.58|110.44|110.6|110.46|110.58|110.44|6955
1631862400000|2021-09-17 07:06:40|110.56|110.42|110.44|110.28|110.56|110.42|110.42|110.22|3325
1631862420000|2021-09-17 07:07:00|110.54|110.3|110.58|110.38|110.6|110.38|110.42|110.3|2859
1631862430000|2021-09-17 07:07:10|110.6|110.4|110.6|110.42|110.6|110.42|110.58|110.4|0
1631862440000|2021-09-17 07:07:20|110.58|110.4|110.5|110.36|110.6|110.4|110.5|110.36|8719
1631862450000|2021-09-17 07:07:30|110.58|110.38|110.56|110.38|110.58|110.38|110.52|110.36|276
1631862460000|2021-09-17 07:07:40|110.58||110.48||110.58||110.48||1343
1631862470000|2021-09-17 07:07:50|110.46|110.36|110.48|110.36|110.6|110.42|110.38|110.34|11854
1631862480000|2021-09-17 07:08:00|110.46|110.38|110.5|110.38|110.5|110.38|110.46|110.38|1520
1631862490000|2021-09-17 07:08:10|110.48|110.36|110.5|110.42|110.5|110.42|110.46|110.36|9001
1631862500000|2021-09-17 07:08:20|110.58|110.44|110.74|110.62|110.84|110.64|110.58|110.44|30688
1631862510000|2021-09-17 07:08:30|110.8|110.68|110.86|110.7|110.86|110.72|110.74|110.68|483
1631862520000|2021-09-17 07:08:40|110.84||110.84||110.86||110.84||30
1631862530000|2021-09-17 07:08:50|110.86|110.72|110.9|110.74|110.9|110.74|110.86|110.72|500
1631862540000|2021-09-17 07:09:00|110.88||110.86||110.88||110.86||400
1631862560000|2021-09-17 07:09:20|||||||||2500
1631862570000|2021-09-17 07:09:30|110.84|110.68|110.98|110.86|110.98|110.86|110.82|110.68|41340
1631862580000|2021-09-17 07:09:40|110.96|110.88|110.96|110.86|111.12|111|110.94|110.86|59512
1631862590000|2021-09-17 07:09:50|110.94|110.82|111.12|111|111.16|111|110.9|110.78|18900
1631862600000|2021-09-17 07:10:00|111.1|110.98|111.1|111|111.12|111.02|111.02|110.96|18939
1631862610000|2021-09-17 07:10:10||111.02||111.02||111.02||111|0
1631862620000|2021-09-17 07:10:20|111.08|111|110.96|110.86|111.08|111|110.92|110.82|72547
1631862630000|2021-09-17 07:10:30|110.94|110.82|111.22|111.04|111.26|111.04|110.94|110.82|91069
1631862640000|2021-09-17 07:10:40|111.26|111.06|111.38|111.24|111.4|111.28|111.26|111.06|8334
1631862650000|2021-09-17 07:10:50|111.4|111.26|111.38|111.26|111.4|111.3|111.38|111.24|9141
1631862660000|2021-09-17 07:11:00|111.36|111.24|111.2|111.08|111.36|111.24|111.2|111.06|13935
1631862670000|2021-09-17 07:11:10|111.26|111.1|111.34|111.2|111.36|111.2|111.2|111.1|137
1631862680000|2021-09-17 07:11:20|||||||||158631
1631862690000|2021-09-17 07:11:30|111.38|111.22|111.32|111.2|111.38|111.24|111.32|111.18|285685
1631862710000|2021-09-17 07:11:50|111.3|111.18|111|110.92|111.3|111.18|111|110.92|21626
1631862720000|2021-09-17 07:12:00||110.94||110.92||110.94||110.92|6926
1631862730000|2021-09-17 07:12:10|110.8|110.9|111.04|110.92|111.1|111.02|110.8|110.78|133079
1631862740000|2021-09-17 07:12:20|111.02|110.9|110.98|110.84|111.02|110.92|110.98|110.84|21924
1631862750000|2021-09-17 07:12:30|||||||||60000
1631862760000|2021-09-17 07:12:40|110.96||110.94||110.96||110.94||271
1631862770000|2021-09-17 07:12:50|110.92|110.8|110.88|110.78|110.92|110.8|110.88|110.78|8806
1631862780000|2021-09-17 07:13:00|110.86|110.7|110.86|110.72|110.86|110.72|110.86|110.68|2941
1631862790000|2021-09-17 07:13:10|110.84|110.74|110.8|110.68|110.88|110.76|110.8|110.68|7482
1631862800000|2021-09-17 07:13:20|110.78|110.7|110.76|110.7|110.8|110.7|110.76|110.7|73186
1631862810000|2021-09-17 07:13:30|110.8|110.72|110.8|110.72|110.8|110.72|110.8|110.72|6767
1631862820000|2021-09-17 07:13:40||110.7||110.7||110.72||110.7|0
1631862830000|2021-09-17 07:13:50|||||||||6300
1631862840000|2021-09-17 07:14:00|110.78|110.72|110.78|110.7|110.78|110.72|110.76|110.7|2530
1631862850000|2021-09-17 07:14:10|110.76|110.72|110.8|110.72|110.8|110.72|110.74|110.68|1395
1631862880000|2021-09-17 07:14:40|110.78|110.68|110.88|110.8|110.94|110.8|110.78|110.68|13446
1631862890000|2021-09-17 07:14:50|110.94|110.78|110.94|110.82|110.96|110.82|110.82|110.74|7917
1631862900000|2021-09-17 07:15:00|110.92|110.8|110.76|110.7|110.92|110.8|110.76|110.7|3086
1631862910000|2021-09-17 07:15:10|110.78|110.72|110.86|110.72|110.88|110.76|110.76|110.72|1357
1631862930000|2021-09-17 07:15:30|110.84|110.7|110.78|110.7|110.84|110.7|110.78|110.7|911
1631862940000|2021-09-17 07:15:40|110.8|110.72|110.78|110.72|110.86|110.78|110.78|110.7|19679
1631862950000|2021-09-17 07:15:50|110.86|110.74|110.92|110.8|110.94|110.8|110.8|110.72|18097
1631862960000|2021-09-17 07:16:00|110.9|110.76|110.78|110.7|110.9|110.76|110.76|110.7|3184
1631862970000|2021-09-17 07:16:10|110.76|110.68|110.68|110.58|110.76|110.68|110.66|110.52|36807
1631862980000|2021-09-17 07:16:20|110.66|110.54|110.66|110.58|110.66|110.58|110.64|110.54|1112
1631862990000|2021-09-17 07:16:30||110.6||110.6||110.6||110.6|1145
1631863010000|2021-09-17 07:16:50|110.64|110.54|110.58|110.5|110.64|110.6|110.58|110.5|16961
1631863020000|2021-09-17 07:17:00|110.56|110.44|110.46|110.4|110.56|110.44|110.46|110.4|10532
1631863030000|2021-09-17 07:17:10|110.48|110.42|110.48|110.4|110.52|110.42|110.48|110.4|9409
1631863040000|2021-09-17 07:17:20|110.52|110.42|110.62|110.54|110.62|110.54|110.48|110.42|19517
1631863050000|2021-09-17 07:17:30|110.68|110.56|110.76|110.62|110.76|110.62|110.64|110.56|2874
1631863060000|2021-09-17 07:17:40|110.74|110.64|110.72|110.62|110.76|110.66|110.64|110.62|23584
1631863070000|2021-09-17 07:17:50|110.7|110.6|110.54|110.4|110.7|110.6|110.54|110.38|39876
1631863080000|2021-09-17 07:18:00||110.42||110.44||110.44||110.42|2600
1631863090000|2021-09-17 07:18:10|110.52|110.4|110.46|110.36|110.52|110.4|110.46|110.36|4000
1631863110000|2021-09-17 07:18:30|110.48|110.42|110.6|110.46|110.6|110.46|110.46|110.36|16885
1631863120000|2021-09-17 07:18:40|110.58|110.44|110.58|110.46|110.58|110.46|110.58|110.42|5499
1631863130000|2021-09-17 07:18:50|110.6|110.48|110.48|110.4|110.6|110.48|110.48|110.4|10986
1631863140000|2021-09-17 07:19:00|110.52|110.42|110.54|110.4|110.6|110.44|110.52|110.4|2001
1631863150000|2021-09-17 07:19:10|||||||||444
1631863160000|2021-09-17 07:19:20||110.42||110.42||110.42||110.42|306
1631863200000|2021-09-17 07:20:00||110.44||110.44||110.44||110.44|152
1631863240000|2021-09-17 07:20:40|110.52||110.52||110.52||110.52||4741
1631863250000|2021-09-17 07:20:50|110.5|110.42|110.52|110.46|110.52|110.46|110.46|110.4|15390
1631863260000|2021-09-17 07:21:00|110.54|110.44|110.6|110.48|110.6|110.48|110.54|110.44|5196
1631863270000|2021-09-17 07:21:10|110.64|110.5|110.64|110.52|110.66|110.56|110.64|110.5|3631
1631863280000|2021-09-17 07:21:20|110.66||110.64||110.66||110.64||0
1631863300000|2021-09-17 07:21:40|110.66||110.66||110.7||110.66||1346
1631863320000|2021-09-17 07:22:00|110.68|110.54|110.68|110.54|110.68|110.54|110.68|110.54|899
1631863330000|2021-09-17 07:22:10|||||||||9035
1631863340000|2021-09-17 07:22:20|||||||||943
1631863350000|2021-09-17 07:22:30|||||||||2489
1631863360000|2021-09-17 07:22:40|110.66||110.66||110.66||110.66||1065
1631863370000|2021-09-17 07:22:50|110.64|110.5|110.6|110.52|110.64|110.52|110.6|110.48|5859
1631863380000|2021-09-17 07:23:00|110.64|110.54|110.68|110.56|110.68|110.56|110.6|110.54|14184
1631863440000|2021-09-17 07:24:00|110.7|110.58|110.82|110.68|110.86|110.68|110.7|110.58|1505
1631863450000|2021-09-17 07:24:10|110.84|110.7|110.84|110.74|110.84|110.74|110.84|110.7|13118
1631863460000|2021-09-17 07:24:20|110.86|110.72|111.1|111|111.12|111|110.86|110.72|74461
1631863480000|2021-09-17 07:24:40|111.08||111.08||111.1||111.08||0
1631863490000|2021-09-17 07:24:50|||||||||4125
1631863500000|2021-09-17 07:25:00|111.1|111.06|111.26|111.2|111.3|111.2|111.08|111|32813
1631863510000|2021-09-17 07:25:10|111.3|111.22|111.22|111.14|111.34|111.24|111.18|111.1|38313
1631863520000|2021-09-17 07:25:20|111.2|111.16|111.36|111.24|111.38|111.24|111.2|111.12|11799
1631863530000|2021-09-17 07:25:30|111.34|111.26|111.5|111.38|111.5|111.44|111.28|111.22|52724
1631863540000|2021-09-17 07:25:40|111.48|111.4|111.48|111.4|111.48|111.4|111.46|111.38|18532
1631863550000|2021-09-17 07:25:50|111.46|111.38|111.42|111.36|111.46|111.38|111.36|111.3|43335
1631863560000|2021-09-17 07:26:00|111.4|111.34|111.42|111.32|111.42|111.36|111.36|111.3|9818
1631863570000|2021-09-17 07:26:10|111.44||111.44||111.44||111.44||0
1631863580000|2021-09-17 07:26:20|111.42|111.3|111.12|111|111.44|111.3|111.12|111|50578
1631863590000|2021-09-17 07:26:30||111.02||111||111.02||111|0
1631863600000|2021-09-17 07:26:40||111.02||111.02||111.02||111.02|0
1631863620000|2021-09-17 07:27:00|111.14|111.04|111.04|110.94|111.16|111.1|111.04|110.94|52864
1631863630000|2021-09-17 07:27:10|111||111||111||111||3617
1631863640000|2021-09-17 07:27:20|110.98|110.92|110.94|110.86|110.98|110.92|110.94|110.86|12094
1631863650000|2021-09-17 07:27:30|110.92|110.84|110.92|110.82|110.92|110.84|110.9|110.8|2725
1631863660000|2021-09-17 07:27:40|110.9|110.8|110.9|110.8|110.9|110.8|110.9|110.8|6457
1631863670000|2021-09-17 07:27:50||110.82||110.82||110.82||110.82|3335
1631863680000|2021-09-17 07:28:00|110.88|110.8|110.88|110.8|110.88|110.8|110.88|110.8|1949
1631863690000|2021-09-17 07:28:10|110.86|110.82|110.72|110.6|110.86|110.82|110.72|110.58|21479
1631863700000|2021-09-17 07:28:20|110.7|110.58|110.78|110.68|110.82|110.74|110.68|110.58|4014
1631863710000|2021-09-17 07:28:30|110.8|110.7|110.84|110.74|110.84|110.74|110.78|110.7|3786
1631863720000|2021-09-17 07:28:40|110.82|110.7|110.76|110.64|110.82|110.7|110.7|110.6|29408
1631863740000|2021-09-17 07:29:00|110.8|110.66|110.8|110.72|110.8|110.76|110.78|110.66|6029
1631863750000|2021-09-17 07:29:10|||||||||44903
1631863760000|2021-09-17 07:29:20|110.82|110.84|110.88|110.78|110.9|110.84|110.82|110.74|53460
1631863770000|2021-09-17 07:29:30|110.86|110.76|110.82|110.74|110.9|110.84|110.8|110.72|17265
1631863780000|2021-09-17 07:29:40|110.8|110.76|110.82|110.78|110.84|110.78|110.78|110.72|21846
1631863790000|2021-09-17 07:29:50|110.84|110.8|110.86|110.8|110.92|110.84|110.82|110.78|77302
1631863800000|2021-09-17 07:30:00|110.84|110.82|110.92|110.82|110.92|110.82|110.8|110.78|18434
1631863810000|2021-09-17 07:30:10|110.88|110.78|110.84|110.78|110.92|110.78|110.82|110.76|16472
1631863820000|2021-09-17 07:30:20|110.86|110.8|110.94|110.86|110.96|110.86|110.86|110.78|27926
1631863830000|2021-09-17 07:30:30|110.92|110.82|110.94|110.86|110.94|110.86|110.88|110.82|4482
1631863840000|2021-09-17 07:30:40|110.92|110.82|110.72|110.64|110.92|110.82|110.72|110.64|32783
1631863850000|2021-09-17 07:30:50|110.7|110.6|110.64|110.58|110.7|110.6|110.64|110.58|2000
1631863860000|2021-09-17 07:31:00|110.62|110.54|110.6|110.52|110.62|110.54|110.6|110.52|5222
1631863870000|2021-09-17 07:31:10|110.62|110.54|110.66|110.58|110.66|110.58|110.62|110.54|27621
1631863880000|2021-09-17 07:31:20|||||||||3000
1631863900000|2021-09-17 07:31:40|110.64|110.56|110.5|110.4|110.64|110.58|110.48|110.38|22674
1631863910000|2021-09-17 07:31:50|110.54|110.42|110.52|110.4|110.54|110.42|110.52|110.4|2000
1631863920000|2021-09-17 07:32:00|110.56|110.42|110.52|110.46|110.56|110.46|110.52|110.42|6991
1631863930000|2021-09-17 07:32:10|110.56|110.5|110.64|110.6|110.66|110.6|110.56|110.5|3504
1631863940000|2021-09-17 07:32:20|||||||||15000
1631863950000|2021-09-17 07:32:30|110.62|110.62|110.56|110.5|110.62|110.62|110.56|110.5|10434
1631863960000|2021-09-17 07:32:40|||||||||2000
1631863970000|2021-09-17 07:32:50|110.6|110.52|110.68|110.6|110.72|110.64|110.6|110.52|3008
1631863980000|2021-09-17 07:33:00|110.66|110.58|110.64|110.58|110.66|110.58|110.64|110.52|1434
1631863990000|2021-09-17 07:33:10|110.66|110.6|110.76|110.68|110.8|110.7|110.64|110.6|15525
1631864010000|2021-09-17 07:33:30|110.74|110.7|110.74|110.66|110.74|110.7|110.72|110.64|7631
1631864020000|2021-09-17 07:33:40|110.72|110.68|110.74|110.68|110.74|110.68|110.72|110.66|0
1631864030000|2021-09-17 07:33:50|110.72|110.66|110.72|110.64|110.72|110.66|110.72|110.64|8410
1631864040000|2021-09-17 07:34:00|110.7|110.6|110.74|110.68|110.78|110.68|110.68|110.6|6983
1631864050000|2021-09-17 07:34:10|110.76|110.7|110.9|110.86|110.96|110.88|110.76|110.7|81568
1631864060000|2021-09-17 07:34:20|110.92|110.84|110.94|110.88|110.94|110.88|110.88|110.84|34329
1631864070000|2021-09-17 07:34:30|110.92|110.86|110.98|110.9|110.98|110.9|110.92|110.84|13777
1631864080000|2021-09-17 07:34:40|111.02|110.92|110.98|110.9|111.02|110.94|110.98|110.9|18308
1631864090000|2021-09-17 07:34:50|110.96|110.86|110.88|110.82|110.96|110.86|110.86|110.82|23557
1631864100000|2021-09-17 07:35:00|110.92|110.84|110.92|110.82|110.92|110.84|110.92|110.82|0
1631864120000|2021-09-17 07:35:20|110.88|110.8|110.88|110.82|110.88|110.82|110.82|110.78|13809
1631864130000|2021-09-17 07:35:30|110.92|110.84|111|110.92|111.04|110.92|110.9|110.84|15222
1631864150000|2021-09-17 07:35:50|110.98|110.94|110.92|110.84|110.98|110.96|110.92|110.84|2057
1631864160000|2021-09-17 07:36:00|110.9|110.8|110.9|110.82|110.9|110.82|110.86|110.8|11143
1631864170000|2021-09-17 07:36:10|110.86||110.86||110.86||110.86||2000
1631864190000|2021-09-17 07:36:30|110.84|110.8|110.84|110.8|110.84|110.8|110.84|110.8|7288
1631864200000|2021-09-17 07:36:40|110.82|110.78|110.84|110.78|110.84|110.78|110.82|110.78|11782
1631864210000|2021-09-17 07:36:50|110.82||110.84||110.84||110.82||686
1631864220000|2021-09-17 07:37:00|110.82|110.76|110.76|110.7|110.82|110.76|110.76|110.7|3844
1631864230000|2021-09-17 07:37:10|110.74|110.68|110.64|110.56|110.74|110.68|110.64|110.56|8815
1631864240000|2021-09-17 07:37:20|110.62||110.62||110.62||110.62||4326
1631864250000|2021-09-17 07:37:30|110.6|110.54|110.58|110.52|110.6|110.56|110.58|110.52|2689
1631864260000|2021-09-17 07:37:40|||||||||904
1631864270000|2021-09-17 07:37:50|110.6|110.54|110.7|110.62|110.72|110.62|110.58|110.54|12456
1631864280000|2021-09-17 07:38:00|110.74|110.64|110.76|110.7|110.76|110.7|110.74|110.64|1241
1631864290000|2021-09-17 07:38:10|110.74|110.68|110.74|110.68|110.74|110.68|110.74|110.66|2279
1631864300000|2021-09-17 07:38:20|110.72|110.66|110.7|110.58|110.72|110.66|110.66|110.58|5353
1631864310000|2021-09-17 07:38:30|110.72|110.6|110.74|110.66|110.74|110.66|110.72|110.6|3500
1631864330000|2021-09-17 07:38:50|110.76|110.68|110.74|110.7|110.76|110.7|110.74|110.68|0
1631864340000|2021-09-17 07:39:00|110.72|110.66|110.68|110.64|110.72|110.68|110.68|110.58|5617
1631864350000|2021-09-17 07:39:10|110.72|110.66|110.76|110.68|110.76|110.68|110.72|110.66|4279
1631864360000|2021-09-17 07:39:20|110.78|110.7|110.96|110.84|110.98|110.86|110.78|110.7|15793
1631864380000|2021-09-17 07:39:40|110.94|110.86|110.9|110.8|110.94|110.88|110.86|110.8|10210
1631864400000|2021-09-17 07:40:00|110.88|110.78|110.84|110.78|110.88|110.78|110.84|110.78|8411
1631864420000|2021-09-17 07:40:20|110.82||110.84||110.84||110.82||141
1631864450000|2021-09-17 07:40:50|||||||||4
1631864460000|2021-09-17 07:41:00|110.82|110.72|110.82|110.76|110.82|110.76|110.82|110.72|7334
1631864470000|2021-09-17 07:41:10|110.8|110.72|110.82|110.72|110.82|110.72|110.8|110.72|2000
1631864530000|2021-09-17 07:42:10|110.8|110.74|110.78|110.72|110.82|110.74|110.78|110.72|915
1631864540000|2021-09-17 07:42:20|||||||||4480
1631864550000|2021-09-17 07:42:30|||||||||2000
1631864560000|2021-09-17 07:42:40|110.8|110.74|110.78|110.74|110.8|110.74|110.78|110.74|533
1631864570000|2021-09-17 07:42:50||110.72||110.72||110.72||110.72|6000
1631864580000|2021-09-17 07:43:00||110.74||110.74||110.74||110.72|2989
1631864600000|2021-09-17 07:43:20||110.72||110.74||110.74||110.72|10907
1631864610000|2021-09-17 07:43:30|||||||||128
1631864620000|2021-09-17 07:43:40|110.76|110.72|110.78|110.74|110.78|110.74|110.76|110.72|2000
1631864650000|2021-09-17 07:44:10|||||||||4482
1631864670000|2021-09-17 07:44:30|110.8|110.76|110.82|110.76|110.84|110.78|110.78|110.76|29720
1631864680000|2021-09-17 07:44:40|110.8|110.74|110.66|110.58|110.8|110.74|110.66|110.58|24502
1631864690000|2021-09-17 07:44:50|110.68|110.6|110.66|110.62|110.7|110.62|110.66|110.6|7699
1631864700000|2021-09-17 07:45:00|110.64|110.6|110.64|110.58|110.64|110.6|110.64|110.58|3000
1631864710000|2021-09-17 07:45:10|||||||||1158
1631864720000|2021-09-17 07:45:20|110.62|110.56|110.64|110.56|110.64|110.6|110.6|110.5|15385
1631864730000|2021-09-17 07:45:30|110.62|110.54|110.62|110.54|110.62|110.54|110.62|110.54|0
1631864740000|2021-09-17 07:45:40|||||||||10000
1631864750000|2021-09-17 07:45:50|110.6|110.56|110.5|110.48|110.6|110.56|110.5|110.46|8880
1631864760000|2021-09-17 07:46:00|110.52|110.46|110.5|110.46|110.52|110.46|110.5|110.46|3843
1631864790000|2021-09-17 07:46:30|110.52|110.48|110.46|110.42|110.52|110.48|110.46|110.42|1512
1631864800000|2021-09-17 07:46:40|110.48|110.44|110.52|110.5|110.52|110.5|110.48|110.44|6865
1631864810000|2021-09-17 07:46:50|110.5|110.46|110.46|110.4|110.5|110.46|110.44|110.4|5004
1631864820000|2021-09-17 07:47:00|110.48|110.42|110.54|110.46|110.56|110.52|110.44|110.4|19978
1631864830000|2021-09-17 07:47:10|110.52|110.44|110.5|110.42|110.52|110.44|110.5|110.42|0
1631864850000|2021-09-17 07:47:30|110.48||110.48||110.48||110.48||0
1631864860000|2021-09-17 07:47:40|110.5|110.44|110.5|110.42|110.5|110.44|110.48|110.42|27178
1631864870000|2021-09-17 07:47:50|110.48||110.46||110.48||110.46||51
1631864880000|2021-09-17 07:48:00|110.48|110.4|110.5|110.44|110.54|110.48|110.44|110.4|19552
1631864890000|2021-09-17 07:48:10|110.52|110.46|110.62|110.58|110.62|110.6|110.52|110.46|13978
1631864900000|2021-09-17 07:48:20|110.6|110.56|110.56|110.48|110.62|110.58|110.56|110.48|5308
1631864910000|2021-09-17 07:48:30|110.54|110.5|110.52|110.48|110.56|110.5|110.52|110.48|50
1631864920000|2021-09-17 07:48:40|110.5|110.46|110.56|110.5|110.62|110.54|110.5|110.44|15276
1631864930000|2021-09-17 07:48:50||110.52||110.52||110.52||110.52|41
1631864940000|2021-09-17 07:49:00|110.58|110.48|110.52|110.46|110.58|110.5|110.52|110.46|4028
1631864950000|2021-09-17 07:49:10|110.5|110.44|110.44|110.4|110.5|110.44|110.44|110.4|3687
1631864960000|2021-09-17 07:49:20|110.48|110.42|110.48|110.4|110.48|110.42|110.48|110.4|6745
1631864970000|2021-09-17 07:49:30|110.46|110.38|110.38|110.3|110.46|110.38|110.38|110.3|8421
1631864980000|2021-09-17 07:49:40|110.36|110.32|110.34|110.3|110.36|110.32|110.34|110.3|111
1631865000000|2021-09-17 07:50:00|110.36|110.32|110.5|110.46|110.52|110.48|110.36|110.32|24937
1631865010000|2021-09-17 07:50:10|110.48|110.44|110.46|110.4|110.48|110.44|110.44|110.4|6246
1631865020000|2021-09-17 07:50:20|110.44|110.42|110.44|110.4|110.46|110.42|110.42|110.36|1978
1631865030000|2021-09-17 07:50:30|110.46|110.42|110.48|110.4|110.54|110.48|110.46|110.4|11984
1631865040000|2021-09-17 07:50:40|110.5|110.42|110.52|110.44|110.52|110.44|110.5|110.42|0
1631865050000|2021-09-17 07:50:50|110.56|110.46|110.52|110.44|110.56|110.5|110.46|110.4|11925
1631865060000|2021-09-17 07:51:00|110.5|110.46|110.56|110.48|110.56|110.48|110.48|110.46|0
1631865070000|2021-09-17 07:51:10|110.52|110.5|110.56|110.5|110.6|110.52|110.52|110.48|495
1631865080000|2021-09-17 07:51:20||110.52||110.48||110.52||110.48|0
1631865090000|2021-09-17 07:51:30||110.5||110.5||110.52||110.5|0
1631865100000|2021-09-17 07:51:40|110.6|110.52|110.64|110.56|110.66|110.6|110.6|110.52|7942
1631865110000|2021-09-17 07:51:50|110.62|110.54|110.62|110.56|110.66|110.6|110.58|110.54|6365
1631865120000|2021-09-17 07:52:00|110.6||110.66||110.66||110.6||3395
1631865130000|2021-09-17 07:52:10|110.62|110.58|110.66|110.58|110.66|110.58|110.62|110.56|205
1631865140000|2021-09-17 07:52:20|110.64|110.56|110.58|110.5|110.64|110.56|110.56|110.5|6524
1631865150000|2021-09-17 07:52:30|110.56||110.54||110.56||110.54||0
1631865160000|2021-09-17 07:52:40|110.56|110.52|110.58|110.52|110.6|110.54|110.54|110.52|124
1631865170000|2021-09-17 07:52:50|110.6|110.54|110.62|110.6|110.64|110.6|110.58|110.52|7282
1631865180000|2021-09-17 07:53:00|110.66|110.62|110.7|110.62|110.72|110.66|110.66|110.62|389
1631865190000|2021-09-17 07:53:10|110.72|110.64|110.78|110.74|110.78|110.74|110.72|110.64|4371
1631865200000|2021-09-17 07:53:20|110.76|110.72|110.72|110.68|110.76|110.72|110.72|110.68|787
1631865210000|2021-09-17 07:53:30|110.7|110.64|110.64|110.6|110.7|110.64|110.64|110.6|535
1631865220000|2021-09-17 07:53:40|110.66|110.62|110.66|110.62|110.66|110.62|110.64|110.62|0
1631865230000|2021-09-17 07:53:50|110.64|110.6|110.64|110.58|110.64|110.6|110.6|110.58|36100
1631865240000|2021-09-17 07:54:00|110.62|110.56|110.6|110.54|110.62|110.56|110.58|110.52|3227
1631865250000|2021-09-17 07:54:10|110.62|110.56|110.62|110.56|110.62|110.56|110.6|110.56|0
1631865270000|2021-09-17 07:54:30|110.64|110.58|110.72|110.66|110.74|110.68|110.64|110.58|10541
1631865280000|2021-09-17 07:54:40|110.74|110.68|110.74|110.68|110.74|110.68|110.74|110.66|966
1631865290000|2021-09-17 07:54:50|||||||||35
1631865300000|2021-09-17 07:55:00|110.72|110.7|110.72|110.64|110.74|110.7|110.68|110.64|5629
1631865310000|2021-09-17 07:55:10|110.74|110.66|110.76|110.72|110.78|110.74|110.72|110.66|12997
1631865320000|2021-09-17 07:55:20|110.78|110.74|110.84|110.78|110.86|110.8|110.78|110.74|19815
1631865330000|2021-09-17 07:55:30|110.82|110.76|110.76|110.7|110.82|110.76|110.72|110.7|12382
1631865340000|2021-09-17 07:55:40|110.78|110.72|110.8|110.74|110.8|110.74|110.78|110.72|0
1631865350000|2021-09-17 07:55:50||110.76||110.76||110.76||110.76|0
1631865360000|2021-09-17 07:56:00|110.78|110.74|110.84|110.8|110.84|110.8|110.78|110.74|29442
1631865370000|2021-09-17 07:56:10|110.82|110.76|110.84|110.78|110.84|110.78|110.8|110.76|4913
1631865390000|2021-09-17 07:56:30|110.86|110.76|110.78|110.74|110.86|110.76|110.78|110.74|4202
1631865400000|2021-09-17 07:56:40|110.8|110.76|110.82|110.76|110.84|110.8|110.8|110.74|5500
1631865410000|2021-09-17 07:56:50|110.8|110.74|110.74|110.66|110.8|110.74|110.74|110.66|3332
1631865420000|2021-09-17 07:57:00|110.72|110.64|110.62|110.56|110.72|110.64|110.62|110.56|0
1631865430000|2021-09-17 07:57:10|110.6|110.54|110.54|110.5|110.6|110.54|110.52|110.5|8435
1631865440000|2021-09-17 07:57:20|110.56|110.52|110.56|110.52|110.58|110.54|110.54|110.5|15019
1631865450000|2021-09-17 07:57:30|110.58|110.54|110.7|110.62|110.74|110.64|110.58|110.54|12167
1631865460000|2021-09-17 07:57:40|110.68||110.66||110.68||110.66||0
1631865470000|2021-09-17 07:57:50|110.68|110.64|110.74|110.66|110.74|110.66|110.68|110.64|3688
1631865480000|2021-09-17 07:58:00|110.76|110.68|110.86|110.8|110.88|110.8|110.76|110.68|36730
1631865490000|2021-09-17 07:58:10|110.88|110.82|110.78|110.72|110.88|110.84|110.76|110.7|21961
1631865500000|2021-09-17 07:58:20|110.82|110.74|110.8|110.76|110.82|110.78|110.8|110.74|13548
1631865510000|2021-09-17 07:58:30|110.78|110.74|110.78|110.74|110.8|110.74|110.78|110.74|7491
1631865520000|2021-09-17 07:58:40|110.76|110.7|110.76|110.7|110.78|110.74|110.76|110.7|35080
1631865530000|2021-09-17 07:58:50|||||||||3300
1631865540000|2021-09-17 07:59:00|110.78|110.72|110.72|110.68|110.78|110.74|110.72|110.68|16572
1631865550000|2021-09-17 07:59:10|110.74|110.7|110.78|110.7|110.8|110.74|110.74|110.7|5668
1631865560000|2021-09-17 07:59:20||110.68||110.7||110.7||110.68|11385
1631865570000|2021-09-17 07:59:30|110.76|110.72|110.74|110.68|110.76|110.72|110.74|110.68|16988
1631865580000|2021-09-17 07:59:40|110.76|110.7|110.72|110.68|110.76|110.7|110.72|110.68|36714
1631865590000|2021-09-17 07:59:50|110.74|110.7|110.8|110.76|110.82|110.76|110.74|110.7|6500
1631865600000|2021-09-17 08:00:00|110.82|110.78|110.96|110.88|110.96|110.88|110.82|110.74|13031
1631865610000|2021-09-17 08:00:10|110.94|110.9|110.94|110.88|110.96|110.9|110.92|110.84|883
1631865630000|2021-09-17 08:00:30|110.96|110.9|110.96|110.9|110.96|110.9|110.96|110.9|120
1631865640000|2021-09-17 08:00:40|110.98|110.92|110.86|110.82|111|110.94|110.86|110.82|16075
1631865650000|2021-09-17 08:00:50|110.88|110.84|110.88|110.82|110.9|110.84|110.88|110.82|698
1631865660000|2021-09-17 08:01:00||110.84||110.82||110.84||110.82|1372
1631865670000|2021-09-17 08:01:10|110.86|110.8|110.84|110.82|110.86|110.84|110.84|110.8|7411
1631865690000|2021-09-17 08:01:30|110.82|110.8|110.84|110.78|110.84|110.8|110.82|110.76|2212
1631865700000|2021-09-17 08:01:40|110.86|110.8|110.92|110.86|110.92|110.86|110.86|110.8|9138
1631865710000|2021-09-17 08:01:50|110.96|110.88|111.04|111|111.06|111|110.96|110.88|8808
1631865720000|2021-09-17 08:02:00|111.02|111.02|111.16|111.1|111.16|111.1|111.02|111.02|33409
1631865740000|2021-09-17 08:02:20|111.18|111.12|111.18|111.12|111.2|111.16|111.16|111.1|27145
1631865750000|2021-09-17 08:02:30|111.16|111.14|111.18|111.12|111.18|111.14|111.16|111.1|6017
1631865760000|2021-09-17 08:02:40|||||||||2000
1631865770000|2021-09-17 08:02:50|111.2|111.14|111.2|111.16|111.22|111.16|111.2|111.14|13714
1631865780000|2021-09-17 08:03:00|111.22|111.18|111.26|111.2|111.28|111.2|111.22|111.18|3175
1631865790000|2021-09-17 08:03:10|111.28|111.22|111.28|111.22|111.28|111.22|111.26|111.22|0
1631865800000|2021-09-17 08:03:20||111.24||111.24||111.24||111.24|257
1631865810000|2021-09-17 08:03:30|111.3|111.26|111.3|111.26|111.3|111.26|111.3|111.26|520
1631865820000|2021-09-17 08:03:40|||||||||4467
1631865830000|2021-09-17 08:03:50|111.28|111.24|111.28|111.26|111.28|111.26|111.28|111.24|12742
1631865840000|2021-09-17 08:04:00|111.3|111.28|111.42|111.36|111.44|111.36|111.3|111.26|3458
1631865850000|2021-09-17 08:04:10|111.46||111.44||111.46||111.44||0
1631865860000|2021-09-17 08:04:20|111.46|111.38|111.48|111.4|111.5|111.4|111.46|111.38|0
1631865870000|2021-09-17 08:04:30|111.5|111.42|111.48|111.44|111.5|111.44|111.46|111.4|0
1631865880000|2021-09-17 08:04:40|111.46|111.42|111.48|111.44|111.5|111.44|111.44|111.42|11007
1631865890000|2021-09-17 08:04:50|111.5|111.46|111.5|111.46|111.5|111.48|111.5|111.46|1754
1631865900000|2021-09-17 08:05:00|||||||||29519
1631865910000|2021-09-17 08:05:10|111.48|111.44|111.44|111.4|111.48|111.44|111.44|111.4|10415
1631865920000|2021-09-17 08:05:20|111.46|111.42|111.46|111.4|111.5|111.46|111.44|111.4|26198
1631865930000|2021-09-17 08:05:30|111.44|111.42|111.44|111.4|111.44|111.42|111.44|111.4|2801
1631865940000|2021-09-17 08:05:40|111.42|111.38|111.4|111.36|111.42|111.38|111.4|111.36|10420
1631865950000|2021-09-17 08:05:50|111.42|111.38|111.46|111.42|111.46|111.42|111.38|111.38|264091
1631865960000|2021-09-17 08:06:00|111.44|111.4|111.6|111.54|111.6|111.56|111.4|111.38|155050
1631865970000|2021-09-17 08:06:10|111.58|111.52|111.58|111.54|111.66|111.58|111.56|111.52|43505
1631865980000|2021-09-17 08:06:20|111.62|111.52|111.58|111.54|111.62|111.54|111.56|111.52|17603
1631865990000|2021-09-17 08:06:30|111.6|111.56|111.64|111.58|111.64|111.58|111.6|111.56|19199
1631866000000|2021-09-17 08:06:40|111.62|111.6|111.66|111.62|111.66|111.62|111.62|111.6|9092
1631866010000|2021-09-17 08:06:50|111.7|111.64|111.76|111.72|111.8|111.74|111.66|111.62|36930
1631866020000|2021-09-17 08:07:00|111.74|111.7|111.72|111.66|111.74|111.7|111.7|111.66|48561
1631866050000|2021-09-17 08:07:30|111.74|111.68|111.72|111.66|111.78|111.74|111.72|111.66|6342
1631866060000|2021-09-17 08:07:40|111.74|111.68|111.76|111.7|111.76|111.7|111.74|111.68|4958
1631866070000|2021-09-17 08:07:50|111.74|111.66|111.72|111.66|111.74|111.66|111.72|111.66|0
1631866080000|2021-09-17 08:08:00|111.7|111.62|111.74|111.68|111.78|111.74|111.66|111.62|15892
1631866090000|2021-09-17 08:08:10|111.76||111.76||111.76||111.76||3
1631866100000|2021-09-17 08:08:20|111.78|111.7|111.74|111.68|111.78|111.72|111.74|111.68|0
1631866120000|2021-09-17 08:08:40|111.78|111.7|111.74|111.72|111.8|111.78|111.74|111.66|20813
1631866130000|2021-09-17 08:08:50|111.8|111.74|111.78|111.72|111.8|111.74|111.78|111.72|5380
1631866140000|2021-09-17 08:09:00|||||||||974
1631866160000|2021-09-17 08:09:20|111.8||111.8||111.8||111.78||0
1631866170000|2021-09-17 08:09:30|111.78|111.76|111.78|111.76|111.78|111.76|111.78|111.76|28231
1631866180000|2021-09-17 08:09:40|||||||||1500
1631866190000|2021-09-17 08:09:50|111.76|111.72|111.76|111.68|111.76|111.74|111.74|111.68|29286
1631866230000|2021-09-17 08:10:30|111.78|111.7|111.86|111.8|111.88|111.84|111.78|111.7|43789
1631866240000|2021-09-17 08:10:40|111.88||111.84||111.88||111.84||0
1631866250000|2021-09-17 08:10:50|111.82|111.78|111.84|111.78|111.84|111.78|111.82|111.76|4781
1631866260000|2021-09-17 08:11:00|111.82|111.76|111.72|111.66|111.82|111.76|111.72|111.66|67016
1631866270000|2021-09-17 08:11:10|111.7|111.64|111.64|111.58|111.7|111.64|111.64|111.58|44465
1631866280000|2021-09-17 08:11:20|111.62|111.56|111.54|111.48|111.62|111.56|111.54|111.48|7277
1631866290000|2021-09-17 08:11:30|111.52|111.46|111.6|111.56|111.62|111.56|111.5|111.44|20826
1631866300000|2021-09-17 08:11:40|111.62|111.58|111.64|111.58|111.64|111.58|111.62|111.58|9989
1631866320000|2021-09-17 08:12:00|111.62|111.56|111.58|111.54|111.64|111.56|111.58|111.54|1996
1631866330000|2021-09-17 08:12:10|111.56|111.52|111.56|111.46|111.56|111.52|111.56|111.44|6976
1631866340000|2021-09-17 08:12:20|111.54|111.48|111.52|111.46|111.54|111.48|111.52|111.44|0
1631866350000|2021-09-17 08:12:30|111.56|111.48|111.62|111.56|111.62|111.56|111.56|111.48|2590
1631866360000|2021-09-17 08:12:40||111.58||111.58||111.58||111.58|0
1631866370000|2021-09-17 08:12:50|111.68|111.6|111.72|111.64|111.72|111.64|111.66|111.58|0
1631866380000|2021-09-17 08:13:00||111.62||111.62||111.62||111.62|0
1631866390000|2021-09-17 08:13:10||111.64||111.64||111.64||111.64|324
1631866430000|2021-09-17 08:13:50|||||||||2714
1631866440000|2021-09-17 08:14:00|111.7|111.62|111.6|111.58|111.7|111.62|111.6|111.5|4375
1631866450000|2021-09-17 08:14:10|111.62|111.54|111.66|111.6|111.68|111.62|111.6|111.52|6041
1631866460000|2021-09-17 08:14:20|111.68||111.68||111.68||111.68||2132
1631866470000|2021-09-17 08:14:30|111.66|111.62|111.68|111.6|111.68|111.62|111.66|111.6|434
1631866480000|2021-09-17 08:14:40|111.66|111.62|111.68|111.6|111.68|111.62|111.66|111.6|8365
1631866490000|2021-09-17 08:14:50|111.66|111.58|111.6|111.52|111.66|111.58|111.58|111.52|5025
1631866500000|2021-09-17 08:15:00|111.64|111.54|111.72|111.66|111.72|111.68|111.54|111.48|34217
1631866510000|2021-09-17 08:15:10|111.7|111.68|111.7|111.66|111.72|111.68|111.7|111.66|18416
1631866520000|2021-09-17 08:15:20|111.68||111.68||111.68||111.68||0
1631866530000|2021-09-17 08:15:30|111.66|111.64|111.72|111.66|111.72|111.66|111.66|111.64|22261
1631866540000|2021-09-17 08:15:40|111.7|111.64|111.66|111.62|111.7|111.64|111.66|111.62|10648
1631866560000|2021-09-17 08:16:00|111.68||111.66||111.68||111.66||450
1631866570000|2021-09-17 08:16:10|111.68|111.64|111.66|111.6|111.68|111.64|111.64|111.6|11900
1631866580000|2021-09-17 08:16:20|111.64|111.58|111.6|111.56|111.64|111.58|111.58|111.54|10141
1631866590000|2021-09-17 08:16:30|111.64|111.58|111.66|111.56|111.66|111.6|111.62|111.56|2189
1631866610000|2021-09-17 08:16:50|111.64|111.58|111.64|111.6|111.66|111.6|111.58|111.54|17602
1631866620000|2021-09-17 08:17:00||111.58||111.58||111.58||111.58|12
1631866630000|2021-09-17 08:17:10|111.62|111.6|111.62|111.54|111.62|111.6|111.62|111.54|1000
1631866640000|2021-09-17 08:17:20|111.6|111.5|111.54|111.46|111.6|111.5|111.54|111.44|4193
1631866650000|2021-09-17 08:17:30|111.52|111.44|111.5|111.44|111.52|111.44|111.5|111.44|0
1631866660000|2021-09-17 08:17:40|111.52|111.46|111.5|111.44|111.56|111.52|111.5|111.44|8383
1631866670000|2021-09-17 08:17:50|||||||||1000
1631866680000|2021-09-17 08:18:00|111.44|111.4|111.42|111.36|111.44|111.4|111.42|111.36|3438
1631866690000|2021-09-17 08:18:10|111.44|111.38|111.38|111.34|111.48|111.42|111.36|111.34|7217
1631866700000|2021-09-17 08:18:20|111.4|111.32|111.36|111.32|111.4|111.32|111.34|111.32|17575
1631866710000|2021-09-17 08:18:30|||||||||1967
1631866730000|2021-09-17 08:18:50|111.38|111.34|111.44|111.4|111.44|111.4|111.38|111.34|4646
1631866740000|2021-09-17 08:19:00|111.42|111.38|111.42|111.38|111.44|111.38|111.4|111.36|6388
1631866750000|2021-09-17 08:19:10|111.44|111.4|111.44|111.42|111.46|111.44|111.44|111.4|7636
1631866760000|2021-09-17 08:19:20|111.42|111.4|111.44|111.4|111.44|111.4|111.42|111.38|24366
1631866770000|2021-09-17 08:19:30||111.42||111.4||111.42||111.4|0
1631866780000|2021-09-17 08:19:40|||||||||9320
1631866800000|2021-09-17 08:20:00|111.42|111.38|111.42|111.38|111.42|111.4|111.38|111.34|21229
1631866810000|2021-09-17 08:20:10|111.44|111.4|111.54|111.48|111.54|111.48|111.44|111.4|3289
1631866820000|2021-09-17 08:20:20|111.58|111.5|111.54|111.48|111.58|111.52|111.54|111.48|0
1631866840000|2021-09-17 08:20:40|111.52||111.52||111.52||111.52||45
1631866850000|2021-09-17 08:20:50|111.54|111.5|111.58|111.52|111.6|111.54|111.54|111.48|497
1631866870000|2021-09-17 08:21:10|111.56|111.54|111.58|111.54|111.58|111.54|111.54|111.48|18298
1631866880000|2021-09-17 08:21:20|111.6||111.58||111.6||111.58||1198
1631866890000|2021-09-17 08:21:30|111.56|111.52|111.54|111.5|111.56|111.52|111.52|111.48|13222
1631866900000|2021-09-17 08:21:40|111.52|111.48|111.52|111.48|111.52|111.48|111.5|111.46|8412
1631866910000|2021-09-17 08:21:50|111.5|111.46|111.52|111.44|111.54|111.48|111.44|111.38|27094
1631866920000|2021-09-17 08:22:00|||||||||2881
1631866930000|2021-09-17 08:22:10|111.54|111.46|111.52|111.46|111.58|111.52|111.52|111.46|23471
1631866940000|2021-09-17 08:22:20|111.5|111.44|111.62|111.54|111.62|111.58|111.48|111.44|27402
1631866950000|2021-09-17 08:22:30|111.64|111.56|111.6|111.54|111.64|111.58|111.52|111.5|6962
1631866960000|2021-09-17 08:22:40|111.58|111.5|111.56|111.5|111.58|111.5|111.56|111.5|40020
1631866980000|2021-09-17 08:23:00|111.58|111.52|111.54|111.5|111.58|111.52|111.54|111.5|4850
1631866990000|2021-09-17 08:23:10|||||||||2500
1631867000000|2021-09-17 08:23:20|111.52|111.46|111.52|111.5|111.52|111.5|111.52|111.46|40653
1631867010000|2021-09-17 08:23:30|111.54|111.52|111.42|111.36|111.54|111.52|111.42|111.36|5920
1631867020000|2021-09-17 08:23:40|111.44|111.38|111.42|111.38|111.44|111.38|111.42|111.38|0
1631867030000|2021-09-17 08:23:50|111.4||111.4||111.42||111.4||4197
1631867040000|2021-09-17 08:24:00|111.38|111.34|111.44|111.4|111.44|111.42|111.36|111.32|4220
1631867050000|2021-09-17 08:24:10|111.4|111.38|111.44|111.42|111.5|111.42|111.4|111.38|15864
1631867060000|2021-09-17 08:24:20|111.46|111.38|111.44|111.38|111.46|111.38|111.38|111.34|4480
1631867070000|2021-09-17 08:24:30|||||||||1775
1631867080000|2021-09-17 08:24:40|111.46|111.4|111.44|111.4|111.46|111.42|111.44|111.4|3697
1631867100000|2021-09-17 08:25:00|111.42|111.38|111.42|111.4|111.42|111.4|111.4|111.38|10135
1631867110000|2021-09-17 08:25:10||111.38||111.4||111.4||111.38|0
1631867120000|2021-09-17 08:25:20|111.4|111.38|111.42|111.38|111.42|111.38|111.4|111.38|1542
1631867130000|2021-09-17 08:25:30|111.4|111.36|111.36|111.32|111.4|111.38|111.36|111.32|10287
1631867140000|2021-09-17 08:25:40|||||||||650
1631867150000|2021-09-17 08:25:50|111.34|111.3|111.28|111.22|111.38|111.34|111.28|111.22|15067
1631867160000|2021-09-17 08:26:00|111.26|111.24|111.28|111.24|111.28|111.24|111.26|111.24|0
1631867170000|2021-09-17 08:26:10|111.26|111.22|111.3|111.26|111.3|111.26|111.22|111.18|3713
1631867180000|2021-09-17 08:26:20|111.32|111.28|111.3|111.24|111.32|111.3|111.28|111.24|7369
1631867190000|2021-09-17 08:26:30|111.32|111.26|111.32|111.28|111.32|111.3|111.32|111.26|2359
1631867200000|2021-09-17 08:26:40|111.3|111.26|111.28|111.24|111.3|111.26|111.26|111.18|2318
1631867210000|2021-09-17 08:26:50|111.26|111.22|111.26|111.2|111.26|111.22|111.26|111.2|0
1631867220000|2021-09-17 08:27:00|111.22|111.18|111.22|111.18|111.22|111.18|111.2|111.16|3728
1631867230000|2021-09-17 08:27:10||111.16||111.18||111.18||111.16|0
1631867240000|2021-09-17 08:27:20||111.16||111.16||111.18||111.16|0
1631867250000|2021-09-17 08:27:30|111.2|111.14|111.18|111.12|111.2|111.14|111.14|111.1|19817
1631867260000|2021-09-17 08:27:40|111.16||111.18||111.18||111.16||150
1631867270000|2021-09-17 08:27:50|||||||||750
1631867280000|2021-09-17 08:28:00|111.16|111.14|111.16|111.14|111.16|111.14|111.14|111.12|4952
1631867290000|2021-09-17 08:28:10||111.1||111.12||111.14||111.1|1280
1631867300000|2021-09-17 08:28:20|||||||||4505
1631867320000|2021-09-17 08:28:40|111.14|111.1|111.16|111.12|111.16|111.12|111.14|111.1|4728
1631867330000|2021-09-17 08:28:50||111.14||111.1||111.14||111.1|0
1631867340000|2021-09-17 08:29:00||111.12||111.1||111.12||111.1|2000
1631867350000|2021-09-17 08:29:10|111.14||111.14||111.14||111.14||0
1631867370000|2021-09-17 08:29:30|111.16|111.12|111.16|111.12|111.16|111.14|111.16|111.12|8380
1631867380000|2021-09-17 08:29:40||111.1||111.12||111.12||111.1|0
1631867390000|2021-09-17 08:29:50||111.14||111.12||111.14||111.12|20
1631867400000|2021-09-17 08:30:00|111.14|111.1|111.08|111.02|111.14|111.12|111.08|111.02|11981
1631867410000|2021-09-17 08:30:10|111.06|111|111|110.96|111.08|111.02|111|110.96|10431
1631867420000|2021-09-17 08:30:20|110.98|110.98|111.02|110.98|111.02|110.98|110.98|110.96|4441
1631867430000|2021-09-17 08:30:30||110.96||110.98||110.98||110.96|298
1631867440000|2021-09-17 08:30:40|111|110.96|111.02|110.98|111.02|110.98|111|110.96|149
1631867450000|2021-09-17 08:30:50|111|110.96|111.02|110.98|111.02|110.98|111|110.96|0
1631867460000|2021-09-17 08:31:00|111.06|111|111.14|111.08|111.16|111.08|111.06|111|7763
1631867470000|2021-09-17 08:31:10|111.16|111.1|111.16|111.08|111.16|111.1|111.16|111.08|0
1631867480000|2021-09-17 08:31:20||111.1||111.1||111.1||111.1|4687
1631867490000|2021-09-17 08:31:30|111.14|111.08|111.04|110.98|111.14|111.08|111|110.96|438
1631867500000|2021-09-17 08:31:40|111.02|111|111.02|110.96|111.02|111|111.02|110.96|1132
1631867510000|2021-09-17 08:31:50||110.98||110.96||110.98||110.96|0
1631867520000|2021-09-17 08:32:00|111|110.98|111|110.96|111|110.98|111|110.96|20
1631867530000|2021-09-17 08:32:10|110.98|110.94|111.08|111.02|111.14|111.1|110.96|110.94|17466
1631867540000|2021-09-17 08:32:20|111.06|111|111.04|110.98|111.08|111.02|111.02|110.98|6783
1631867560000|2021-09-17 08:32:40|||||||||7677
1631867570000|2021-09-17 08:32:50|111.06|111|111.04|110.98|111.1|111.04|111.04|110.98|5053
1631867580000|2021-09-17 08:33:00||111||110.98||111||110.98|0
1631867600000|2021-09-17 08:33:20|111.02||111.04||111.04||111.02||0
1631867610000|2021-09-17 08:33:30||111||111||111||111|20133
1631867620000|2021-09-17 08:33:40|111.08|111.02|111.04|110.98|111.1|111.06|111.04|110.98|5619
1631867640000|2021-09-17 08:34:00|111.02|110.96|111|110.96|111.02|110.96|111|110.94|0
1631867650000|2021-09-17 08:34:10|111.04|110.98|111|110.96|111.04|110.98|111|110.96|0
1631867680000|2021-09-17 08:34:40|110.98|110.94|110.96|110.92|110.98|110.96|110.96|110.92|1509
1631867690000|2021-09-17 08:34:50|110.98|110.94|111.02|110.96|111.02|110.96|110.98|110.92|0
1631867700000|2021-09-17 08:35:00|111|110.94|111|110.94|111|110.94|111|110.94|0
1631867710000|2021-09-17 08:35:10|111.02||111.02||111.02||111.02||60
1631867720000|2021-09-17 08:35:20|111||111.02||111.02||111||0
1631867730000|2021-09-17 08:35:30|111||111.02||111.02||111||0
1631867740000|2021-09-17 08:35:40|111||111||111||111||0
1631867750000|2021-09-17 08:35:50|||||||||11
1631867760000|2021-09-17 08:36:00|110.98|110.96|110.98|110.96|110.98|110.96|110.98|110.94|0
1631867790000|2021-09-17 08:36:30|111||111||111.02||111||2587
1631867800000|2021-09-17 08:36:40|111.02|110.98|110.98|110.94|111.04|111|110.96|110.94|23022
1631867810000|2021-09-17 08:36:50|111.02|110.96|111.02|110.96|111.02|110.96|111.02|110.96|1785
1631867830000|2021-09-17 08:37:10|||||||||116463
1631867840000|2021-09-17 08:37:20|||||||||15065
1631867850000|2021-09-17 08:37:30|111|110.94|111.1|111.04|111.14|111.1|110.98|110.94|20155
1631867860000|2021-09-17 08:37:40|111.12|111.06|111.08|111.04|111.14|111.1|111.08|111.04|11438
1631867870000|2021-09-17 08:37:50|111.1|111.06|111.12|111.06|111.12|111.06|111.1|111.06|605
1631867880000|2021-09-17 08:38:00|111.08|111.04|111.08|111.04|111.08|111.04|111.08|111.04|10100
1631867890000|2021-09-17 08:38:10|111.06||111.08||111.08||111.06||1338
1631867900000|2021-09-17 08:38:20|111.06|111.02|110.98|110.94|111.06|111.02|110.98|110.94|2450
1631867910000|2021-09-17 08:38:30|111|110.96|111.04|110.98|111.06|111|111|110.96|2950
1631867920000|2021-09-17 08:38:40||111||111||111||110.98|0
1631867930000|2021-09-17 08:38:50|111.02|110.98|111|110.96|111.02|110.98|111|110.96|3064
1631867940000|2021-09-17 08:39:00|110.98|110.94|111|110.96|111.02|110.96|110.98|110.94|2384
1631867950000|2021-09-17 08:39:10||110.94||110.94||110.94||110.94|1000
1631867960000|2021-09-17 08:39:20|110.98|110.96|111.06|111|111.08|111.04|110.98|110.94|16233
1631867970000|2021-09-17 08:39:30|111.08|111.02|111.06|111.02|111.08|111.02|111.06|111.02|2
1631867980000|2021-09-17 08:39:40|111.08|111.04|111.04|110.98|111.08|111.04|111|110.98|4731
1631867990000|2021-09-17 08:39:50|||||||||23
1631868000000|2021-09-17 08:40:00||111||111||111||110.98|0
1631868010000|2021-09-17 08:40:10|111.06|111.02|111.08|111.04|111.12|111.06|111.06|111.02|14725
1631868030000|2021-09-17 08:40:30|111.1|111.06|111.12|111.06|111.12|111.06|111.1|111.06|0
1631868040000|2021-09-17 08:40:40|111.1|111.04|111.12|111.04|111.12|111.04|111.08|111.02|1207
1631868050000|2021-09-17 08:40:50|111.1||111.12||111.12||111.1||3
1631868060000|2021-09-17 08:41:00||111.06||111.04||111.06||111.04|0
1631868070000|2021-09-17 08:41:10||111.02||111.04||111.04||111.02|0
1631868080000|2021-09-17 08:41:20|111.1|111.02|111.08|111.02|111.1|111.02|111.08|111.02|0
1631868090000|2021-09-17 08:41:30||111.04||111.02||111.04||111.02|0
1631868100000|2021-09-17 08:41:40|111.1|111.04|111.06|111.02|111.1|111.04|111.06|111.02|3300
1631868110000|2021-09-17 08:41:50|||||||||1548
1631868120000|2021-09-17 08:42:00|111.08|111.04|111.08|111.04|111.08|111.04|111.08|111.04|3654
1631868130000|2021-09-17 08:42:10|111.1|111.06|111.14|111.08|111.16|111.12|111.1|111.04|10808
1631868150000|2021-09-17 08:42:30|111.16||111.14||111.16||111.14||0
1631868160000|2021-09-17 08:42:40|111.16|111.06|111.12|111.08|111.16|111.12|111.1|111.04|19002
1631868170000|2021-09-17 08:42:50|111.1|111.06|111.08|111.02|111.1|111.06|111.06|111.02|58239
1631868180000|2021-09-17 08:43:00|111.1|111.04|111.1|111.04|111.12|111.06|111.1|111.04|0
1631868190000|2021-09-17 08:43:10|111.12||111.12||111.12||111.12||0
1631868200000|2021-09-17 08:43:20|||||||||2000
1631868240000|2021-09-17 08:44:00|111.1||111.12||111.12||111.1||120
1631868250000|2021-09-17 08:44:10|111.1||111.1||111.1||111.1||0
1631868260000|2021-09-17 08:44:20|111.12||111.1||111.12||111.1||0
1631868290000|2021-09-17 08:44:50|111.08|111.02|111.06|111|111.08|111.02|111.04|111|13083
1631868300000|2021-09-17 08:45:00|111.08|111.02|111.2|111.16|111.22|111.18|111.08|111.02|5815
1631868310000|2021-09-17 08:45:10|111.18|111.14|111.22|111.16|111.22|111.16|111.18|111.14|7890
1631868320000|2021-09-17 08:45:20|111.2|111.14|111.16|111.12|111.2|111.14|111.16|111.12|21050
1631868330000|2021-09-17 08:45:30|111.18||111.18||111.18||111.16||0
1631868340000|2021-09-17 08:45:40|111.2|111.14|111.2|111.18|111.22|111.18|111.2|111.14|1134
1631868350000|2021-09-17 08:45:50|111.22|111.2|111.2|111.18|111.22|111.2|111.2|111.16|6657
1631868360000|2021-09-17 08:46:00|111.22|111.2|111.28|111.24|111.3|111.26|111.22|111.18|9471
1631868370000|2021-09-17 08:46:10|111.26|111.22|111.28|111.22|111.28|111.22|111.26|111.22|0
1631868380000|2021-09-17 08:46:20|111.26|111.2|111.26|111.2|111.26|111.2|111.2|111.18|2129
1631868390000|2021-09-17 08:46:30|111.24|111.18|111.28|111.22|111.28|111.22|111.24|111.18|0
1631868400000|2021-09-17 08:46:40|111.26|111.2|111.24|111.18|111.26|111.2|111.24|111.18|1863
1631868410000|2021-09-17 08:46:50|||||||||1780
1631868420000|2021-09-17 08:47:00|111.26|111.2|111.26|111.2|111.28|111.2|111.26|111.2|81
1631868430000|2021-09-17 08:47:10|111.24|111.18|111.24|111.18|111.24|111.18|111.24|111.18|910
1631868450000|2021-09-17 08:47:30|111.22|111.16|111.16|111.08|111.22|111.16|111.14|111.08|12586
1631868460000|2021-09-17 08:47:40|111.18|111.1|111.2|111.16|111.2|111.16|111.18|111.1|1065
1631868470000|2021-09-17 08:47:50|111.22|111.18|111.24|111.2|111.24|111.2|111.22|111.18|2386
1631868480000|2021-09-17 08:48:00|111.22|111.18|111.24|111.18|111.24|111.2|111.22|111.18|0
1631868490000|2021-09-17 08:48:10|111.28|111.2|111.28|111.2|111.3|111.24|111.28|111.2|852
1631868500000|2021-09-17 08:48:20|111.26|111.22|111.28|111.22|111.3|111.24|111.26|111.22|2
1631868510000|2021-09-17 08:48:30|111.3|111.24|111.3|111.24|111.3|111.24|111.3|111.24|45
1631868520000|2021-09-17 08:48:40|||||||||2228
1631868530000|2021-09-17 08:48:50|111.34|111.26|111.28|111.24|111.34|111.28|111.28|111.24|2601
1631868540000|2021-09-17 08:49:00|111.26|111.2|111.3|111.28|111.34|111.3|111.26|111.2|15839
1631868550000|2021-09-17 08:49:10|111.32|111.3|111.34|111.3|111.34|111.3|111.32|111.3|347
1631868560000|2021-09-17 08:49:20|||||||||439
1631868570000|2021-09-17 08:49:30|111.36|111.28|111.42|111.34|111.42|111.36|111.36|111.28|12594
1631868580000|2021-09-17 08:49:40|111.4|111.36|111.4|111.36|111.4|111.38|111.38|111.34|33863
1631868590000|2021-09-17 08:49:50|111.38|111.34|111.4|111.34|111.4|111.36|111.36|111.32|13660
1631868600000|2021-09-17 08:50:00|111.38|111.32|111.32|111.28|111.38|111.32|111.32|111.28|357
1631868610000|2021-09-17 08:50:10|111.34|111.3|111.34|111.3|111.34|111.32|111.32|111.3|128
1631868620000|2021-09-17 08:50:20|111.36|111.28|111.36|111.32|111.38|111.34|111.36|111.28|3169
1631868630000|2021-09-17 08:50:30|111.34|111.3|111.34|111.28|111.34|111.3|111.34|111.28|4997
1631868640000|2021-09-17 08:50:40|111.36|111.3|111.34|111.28|111.36|111.3|111.34|111.28|4013
1631868650000|2021-09-17 08:50:50||111.3||111.3||111.3||111.28|0
1631868660000|2021-09-17 08:51:00|111.32|111.28|111.3|111.28|111.32|111.28|111.28|111.22|5180
1631868680000|2021-09-17 08:51:20|111.34|111.3|111.36|111.32|111.38|111.34|111.34|111.28|921
1631868690000|2021-09-17 08:51:30||111.34||111.3||111.34||111.3|0
1631868700000|2021-09-17 08:51:40||111.32||111.32||111.32||111.3|12505
1631868710000|2021-09-17 08:51:50|111.34|111.3|111.36|111.32|111.36|111.32|111.34|111.3|1981
1631868740000|2021-09-17 08:52:20|111.38|111.34|111.44|111.38|111.46|111.38|111.38|111.34|1343
1631868750000|2021-09-17 08:52:30|111.46|111.4|111.5|111.44|111.5|111.44|111.46|111.4|1131
1631868760000|2021-09-17 08:52:40|111.48|111.42|111.48|111.44|111.48|111.44|111.48|111.42|2904
1631868780000|2021-09-17 08:53:00|111.46|111.42|111.44|111.38|111.46|111.42|111.42|111.38|404
1631868800000|2021-09-17 08:53:20||111.4||111.38||111.4||111.38|500
1631868810000|2021-09-17 08:53:30|111.46|111.4|111.48|111.42|111.5|111.44|111.46|111.4|2125
1631868820000|2021-09-17 08:53:40|111.5||111.48||111.5||111.48||36
1631868830000|2021-09-17 08:53:50|111.5|111.44|111.48|111.44|111.5|111.44|111.48|111.44|1438
1631868840000|2021-09-17 08:54:00|111.46||111.48||111.5||111.46||800
1631868850000|2021-09-17 08:54:10|111.46||111.46||111.46||111.46||0
1631868860000|2021-09-17 08:54:20|111.48|111.4|111.54|111.48|111.54|111.5|111.46|111.4|8327
1631868870000|2021-09-17 08:54:30|111.52|111.52|111.54|111.48|111.54|111.52|111.52|111.48|4087
1631868880000|2021-09-17 08:54:40|111.52|111.46|111.52|111.46|111.52|111.46|111.52|111.46|0
1631868900000|2021-09-17 08:55:00|111.5|111.42|111.44|111.42|111.5|111.42|111.44|111.42|5193
1631868910000|2021-09-17 08:55:10|111.42|111.38|111.42|111.38|111.42|111.38|111.42|111.38|4135
1631868920000|2021-09-17 08:55:20|||||||||15328
1631868940000|2021-09-17 08:55:40|111.44|111.4|111.52|111.46|111.52|111.46|111.44|111.4|7485
1631868950000|2021-09-17 08:55:50|111.54|111.48|111.52|111.46|111.54|111.5|111.52|111.46|0
1631868960000|2021-09-17 08:56:00|111.54||111.52||111.54||111.52||1770
1631868970000|2021-09-17 08:56:10|111.54||111.54||111.54||111.54||0
1631868980000|2021-09-17 08:56:20|111.52|111.48|111.56|111.5|111.56|111.52|111.52|111.48|1800
1631868990000|2021-09-17 08:56:30|111.54|111.48|111.52|111.48|111.54|111.5|111.5|111.48|1930
1631869010000|2021-09-17 08:56:50|||||||||1000
1631869030000|2021-09-17 08:57:10|111.5|111.46|111.52|111.46|111.52|111.48|111.5|111.46|17035
1631869040000|2021-09-17 08:57:20|||||||||9754
1631869080000|2021-09-17 08:58:00|111.5|111.48|111.54|111.5|111.54|111.5|111.5|111.48|2163
1631869090000|2021-09-17 08:58:10|111.56|111.52|111.62|111.58|111.62|111.58|111.56|111.5|2607
1631869130000|2021-09-17 08:58:50|||||||||8963
1631869180000|2021-09-17 08:59:40|111.64||111.64||111.66||111.64||3466
1631869190000|2021-09-17 08:59:50|111.66|111.56|111.64|111.58|111.66|111.58|111.62|111.56|0
1631869200000|2021-09-17 09:00:00|111.62||111.62||111.62||111.62||0
1631869210000|2021-09-17 09:00:10|111.64|111.6|111.62|111.6|111.64|111.6|111.62|111.6|800
1631869220000|2021-09-17 09:00:20|111.64|111.62|111.66|111.62|111.68|111.62|111.62|111.6|6958
1631869230000|2021-09-17 09:00:30|111.64|111.6|111.62|111.54|111.64|111.6|111.62|111.54|6841
1631869240000|2021-09-17 09:00:40||111.52||111.54||111.54||111.52|0
1631869250000|2021-09-17 09:00:50||111.56||111.56||111.56||111.56|0
1631869260000|2021-09-17 09:01:00|111.64|111.58|111.6|111.54|111.64|111.58|111.6|111.52|17546
1631869270000|2021-09-17 09:01:10||111.56||111.54||111.56||111.52|0
1631869280000|2021-09-17 09:01:20|111.62|111.56|111.72|111.66|111.74|111.72|111.6|111.56|43055
1631869320000|2021-09-17 09:02:00|||||||||445
1631869330000|2021-09-17 09:02:10|111.74|111.68|111.72|111.66|111.8|111.74|111.68|111.64|5793
1631869340000|2021-09-17 09:02:20|111.7|111.64|111.64|111.58|111.7|111.64|111.64|111.58|2062
1631869350000|2021-09-17 09:02:30|111.66|111.6|111.74|111.66|111.74|111.66|111.66|111.6|1580
1631869360000|2021-09-17 09:02:40|111.72||111.72||111.72||111.72||7536
1631869370000|2021-09-17 09:02:50|111.7||111.7||111.7||111.7||4449
1631869380000|2021-09-17 09:03:00|111.72|111.68|111.72|111.7|111.76|111.7|111.72|111.68|19104
1631869390000|2021-09-17 09:03:10|111.74|111.72|111.8|111.74|111.82|111.74|111.74|111.72|1012
1631869400000|2021-09-17 09:03:20||111.76||111.74||111.78||111.74|2000
1631869410000|2021-09-17 09:03:30|111.78|111.72|111.8|111.74|111.82|111.74|111.76|111.7|9100
1631869420000|2021-09-17 09:03:40|111.78|111.7|111.76|111.7|111.78|111.72|111.76|111.7|8844
1631869430000|2021-09-17 09:03:50||111.72||111.72||111.72||111.7|20941
1631869450000|2021-09-17 09:04:10|111.78|111.74|111.84|111.78|111.84|111.78|111.78|111.74|16067
1631869460000|2021-09-17 09:04:20|111.82|111.8|111.82|111.78|111.82|111.8|111.8|111.78|6545
1631869470000|2021-09-17 09:04:30|111.8|111.74|111.76|111.7|111.8|111.74|111.76|111.7|21026
1631869490000|2021-09-17 09:04:50|||||||||1775
1631869500000|2021-09-17 09:05:00|111.74|111.68|111.74|111.68|111.74|111.68|111.7|111.66|9566
1631869520000|2021-09-17 09:05:20|||||||||1424
1631869540000|2021-09-17 09:05:40|111.72|111.66|111.68|111.64|111.72|111.68|111.68|111.62|34667
1631869550000|2021-09-17 09:05:50|111.7|111.66|111.7|111.64|111.7|111.66|111.68|111.64|468
1631869560000|2021-09-17 09:06:00|111.68|111.62|111.68|111.6|111.68|111.62|111.62|111.58|6468
1631869580000|2021-09-17 09:06:20|111.66|111.58|111.64|111.6|111.66|111.6|111.64|111.58|0
1631869590000|2021-09-17 09:06:30||111.58||111.58||111.58||111.58|0
1631869600000|2021-09-17 09:06:40|||||||||1000
1631869630000|2021-09-17 09:07:10|||||||||520
1631869640000|2021-09-17 09:07:20|111.62|111.56|111.64|111.58|111.64|111.58|111.6|111.54|11497
1631869650000|2021-09-17 09:07:30|||||||||40000
1631869660000|2021-09-17 09:07:40|111.62|111.56|111.6|111.56|111.62|111.58|111.56|111.54|11547
1631869670000|2021-09-17 09:07:50|111.58|111.54|111.56|111.52|111.58|111.54|111.56|111.52|5271
1631869680000|2021-09-17 09:08:00|111.58|111.54|111.56|111.54|111.58|111.56|111.56|111.52|7183
1631869690000|2021-09-17 09:08:10|111.54|111.52|111.52|111.46|111.54|111.54|111.52|111.46|3403
1631869710000|2021-09-17 09:08:30||111.48||111.48||111.48||111.48|0
1631869720000|2021-09-17 09:08:40|111.5|111.46|111.48|111.44|111.5|111.48|111.48|111.44|0
1631869730000|2021-09-17 09:08:50||111.46||111.44||111.46||111.44|0
1631869780000|2021-09-17 09:09:40|111.5|111.46|111.54|111.5|111.54|111.5|111.5|111.46|298
1631869790000|2021-09-17 09:09:50|111.52|111.52|111.56|111.52|111.58|111.54|111.52|111.52|5889
1631870100000|2021-09-17 09:15:00|111.16|111.08|110.96|110.94|111.16|111.08|110.96|110.94|168995
1631870110000|2021-09-17 09:15:10|110.94|110.9|110.94|110.88|110.96|110.9|110.9|110.88|9146
1631870120000|2021-09-17 09:15:20|110.92|110.86|110.9|110.84|110.92|110.88|110.86|110.8|25552
1631870140000|2021-09-17 09:15:40|110.88|110.82|110.86|110.82|110.88|110.84|110.84|110.78|25258
1631870150000|2021-09-17 09:15:50|110.88|110.84|110.9|110.86|110.92|110.86|110.86|110.84|688
1631870160000|2021-09-17 09:16:00|||||||||3224
1631870170000|2021-09-17 09:16:10|110.94|110.88|110.92|110.88|111.04|111|110.9|110.86|74779
1631870180000|2021-09-17 09:16:20|110.94|110.9|111.04|110.98|111.04|110.98|110.9|110.88|81034
1631870190000|2021-09-17 09:16:30|111.06|111|111.02|110.98|111.06|111.04|111|110.96|3888
1631870200000|2021-09-17 09:16:40|111|110.96|111.04|111.02|111.04|111.02|111|110.96|3682
1631870220000|2021-09-17 09:17:00|111.06|111.04|111.08|111.04|111.12|111.08|111.06|111.04|20442
1631870230000|2021-09-17 09:17:10|111.12|111|111.12|111.08|111.16|111.08|111.12|111|1228
1631870240000|2021-09-17 09:17:20|111.14|111.1|111.12|111.08|111.18|111.12|111.1|111.04|7481
1631870250000|2021-09-17 09:17:30||111.1||111.1||111.1||111.1|0
1631870260000|2021-09-17 09:17:40|111.1|111.08|111.1|111.04|111.12|111.08|111.08|111.04|1500
1631870280000|2021-09-17 09:18:00|111.12|111.06|111.12|111.1|111.16|111.1|111.12|111.06|264
1631870290000|2021-09-17 09:18:10|111.16|111.12|111.24|111.2|111.3|111.22|111.16|111.12|15443
1631870300000|2021-09-17 09:18:20|111.26|111.22|111.26|111.2|111.26|111.22|111.24|111.2|0
1631870310000|2021-09-17 09:18:30|111.24|111.22|111.24|111.18|111.24|111.22|111.2|111.14|7442
1631870320000|2021-09-17 09:18:40||111.2||111.18||111.2||111.18|447
1631870330000|2021-09-17 09:18:50|111.22|111.16|111.22|111.18|111.22|111.18|111.22|111.16|0
1631870340000|2021-09-17 09:19:00|111.24|111.2|111.28|111.2|111.28|111.24|111.24|111.2|3479
1631870350000|2021-09-17 09:19:10|111.26|111.22|111.3|111.24|111.3|111.24|111.24|111.22|128
1631870360000|2021-09-17 09:19:20|111.28|111.26|111.3|111.26|111.3|111.28|111.28|111.24|22665
1631870370000|2021-09-17 09:19:30|111.28|111.24|111.28|111.26|111.3|111.26|111.28|111.24|4837
1631870380000|2021-09-17 09:19:40|111.26|111.24|111.24|111.18|111.26|111.24|111.2|111.14|7828
1631870390000|2021-09-17 09:19:50|111.26|111.2|111.28|111.26|111.3|111.26|111.26|111.2|125
1631870400000|2021-09-17 09:20:00|111.26|111.22|111.18|111.12|111.26|111.26|111.14|111.08|26402
1631870420000|2021-09-17 09:20:20|111.16|111.1|111.18|111.1|111.18|111.12|111.1|111.02|6957
1631870430000|2021-09-17 09:20:30||111.08||111.12||111.12||111.08|8940
1631870440000|2021-09-17 09:20:40|111.2|111.14|111.28|111.22|111.3|111.24|111.2|111.14|13290
1631870450000|2021-09-17 09:20:50|111.26|111.2|111.26|111.22|111.26|111.22|111.26|111.2|2
1631870460000|2021-09-17 09:21:00|111.28|111.24|111.28|111.22|111.32|111.3|111.28|111.22|7957
1631870470000|2021-09-17 09:21:10|111.26|111.2|111.24|111.2|111.28|111.22|111.24|111.2|0
1631870480000|2021-09-17 09:21:20|111.2|111.18|111.22|111.16|111.28|111.22|111.2|111.16|17735
1631870490000|2021-09-17 09:21:30|111.24|111.18|111.24|111.18|111.26|111.2|111.24|111.18|3460
1631870500000|2021-09-17 09:21:40|111.26|111.2|111.3|111.24|111.32|111.26|111.26|111.2|12135
1631870510000|2021-09-17 09:21:50||111.26||111.26||111.26||111.26|420
1631870520000|2021-09-17 09:22:00|111.28|111.24|111.32|111.26|111.32|111.26|111.28|111.22|1633
1631870530000|2021-09-17 09:22:10|111.3|111.24|111.3|111.24|111.32|111.26|111.3|111.22|79
1631870540000|2021-09-17 09:22:20|111.32|111.26|111.24|111.2|111.32|111.26|111.24|111.2|28193
1631870560000|2021-09-17 09:22:40|111.26|111.22|111.26|111.2|111.26|111.22|111.26|111.2|0
1631870570000|2021-09-17 09:22:50|111.3|111.22|111.26|111.2|111.32|111.28|111.26|111.2|7920
1631870580000|2021-09-17 09:23:00|111.24|111.18|111.32|111.24|111.32|111.28|111.24|111.16|5928
1631870590000|2021-09-17 09:23:10|111.3|111.26|111.38|111.32|111.38|111.32|111.3|111.24|1
1631870600000|2021-09-17 09:23:20|111.4|111.3|111.34|111.28|111.4|111.32|111.34|111.28|2000
1631870610000|2021-09-17 09:23:30|111.32|111.26|111.38|111.32|111.38|111.32|111.32|111.24|886
1631870620000|2021-09-17 09:23:40|111.4|111.34|111.42|111.36|111.42|111.36|111.4|111.34|0
1631870630000|2021-09-17 09:23:50|111.44|111.38|111.44|111.4|111.44|111.4|111.4|111.36|0
1631870640000|2021-09-17 09:24:00|111.42|111.36|111.44|111.4|111.48|111.4|111.38|111.32|78475
1631870650000|2021-09-17 09:24:10|111.48|111.42|111.46|111.4|111.48|111.44|111.46|111.4|2151
1631870670000|2021-09-17 09:24:30|111.44|111.42|111.46|111.4|111.46|111.42|111.44|111.4|3000
1631870680000|2021-09-17 09:24:40||111.42||111.42||111.42||111.42|0
1631870690000|2021-09-17 09:24:50|111.44|111.4|111.46|111.42|111.46|111.44|111.44|111.4|27097
1631870700000|2021-09-17 09:25:00|111.44|111.4|111.36|111.32|111.44|111.4|111.36|111.32|19928
1631870710000|2021-09-17 09:25:10|111.34|111.28|111.44|111.4|111.46|111.4|111.34|111.28|13950
1631870730000|2021-09-17 09:25:30|||||||||16068
1631870740000|2021-09-17 09:25:40|111.46|111.42|111.52|111.46|111.54|111.46|111.46|111.42|11778
1631870750000|2021-09-17 09:25:50|111.54|111.48|111.5|111.44|111.54|111.48|111.5|111.42|0
1631870760000|2021-09-17 09:26:00|||||||||905
1631870780000|2021-09-17 09:26:20||111.46||111.46||111.46||111.46|0
1631870790000|2021-09-17 09:26:30|111.48|111.48|111.58|111.5|111.6|111.5|111.48|111.44|17059
1631870830000|2021-09-17 09:27:10|111.56|111.52|111.6|111.56|111.6|111.56|111.54|111.52|19431
1631870840000|2021-09-17 09:27:20|111.62|111.58|111.6|111.56|111.66|111.6|111.6|111.54|12075
1631870850000|2021-09-17 09:27:30||111.54||111.56||111.56||111.54|64852
1631870860000|2021-09-17 09:27:40|111.58|111.58|111.6|111.56|111.62|111.58|111.58|111.56|887
1631870870000|2021-09-17 09:27:50|111.62|111.58|111.64|111.62|111.66|111.62|111.62|111.58|27332
1631870880000|2021-09-17 09:28:00||111.6||111.62||111.62||111.6|7551
1631870890000|2021-09-17 09:28:10|111.66||111.66||111.66||111.66||5500
1631870900000|2021-09-17 09:28:20|111.68|111.64|111.68|111.66|111.68|111.66|111.68|111.64|17348
1631870910000|2021-09-17 09:28:30|111.66|111.64|111.68|111.64|111.68|111.64|111.66|111.64|5302
1631870920000|2021-09-17 09:28:40|111.66|111.62|111.66|111.62|111.66|111.62|111.64|111.62|14893
1631870930000|2021-09-17 09:28:50||111.64||111.62||111.64||111.62|30
1631870940000|2021-09-17 09:29:00|||||||||3584
1631870950000|2021-09-17 09:29:10|111.68|111.64|111.72|111.68|111.72|111.68|111.68|111.64|17553
1631870960000|2021-09-17 09:29:20|111.7|111.66|111.7|111.68|111.7|111.68|111.68|111.66|34
1631870970000|2021-09-17 09:29:30|111.72|111.66|111.74|111.72|111.76|111.72|111.72|111.66|13939
1631870990000|2021-09-17 09:29:50|111.76|111.7|111.7|111.64|111.76|111.74|111.68|111.64|21171
1631871000000|2021-09-17 09:30:00|111.68|111.6|111.64|111.6|111.68|111.62|111.62|111.54|7514
1631871010000|2021-09-17 09:30:10|111.66|111.62|111.7|111.64|111.7|111.66|111.66|111.62|1336
1631871020000|2021-09-17 09:30:20|111.68|111.62|111.62|111.56|111.68|111.64|111.6|111.52|8579
1631871030000|2021-09-17 09:30:30||111.58||111.58||111.58||111.58|1800
1631871040000|2021-09-17 09:30:40|111.64|111.6|111.66|111.6|111.66|111.6|111.64|111.58|114
1631871050000|2021-09-17 09:30:50|||||||||3116
1631871060000|2021-09-17 09:31:00|111.7|111.62|111.7|111.66|111.7|111.66|111.7|111.62|1366
1631871070000|2021-09-17 09:31:10|111.68||111.7||111.72||111.68||0
1631871080000|2021-09-17 09:31:20|111.72|111.68|111.74|111.7|111.84|111.76|111.72|111.68|30149
1631871090000|2021-09-17 09:31:30|111.72|111.72|111.78|111.72|111.8|111.74|111.72|111.7|15966
1631871100000|2021-09-17 09:31:40||111.74||111.72||111.74||111.72|3580
1631871110000|2021-09-17 09:31:50|111.8|111.74|111.78|111.76|111.8|111.76|111.78|111.74|4368
1631871120000|2021-09-17 09:32:00|111.8|111.78|111.8|111.76|111.86|111.8|111.8|111.76|5055
1631871130000|2021-09-17 09:32:10|111.78|111.74|111.86|111.82|111.86|111.82|111.78|111.72|9120
1631871140000|2021-09-17 09:32:20|111.84|111.8|111.84|111.82|111.86|111.82|111.82|111.78|28294
1631871160000|2021-09-17 09:32:40||111.8||111.8||111.82||111.8|0
1631871170000|2021-09-17 09:32:50|111.86|111.82|111.86|111.82|111.86|111.84|111.86|111.82|9152
1631871180000|2021-09-17 09:33:00|111.84|111.78|111.9|111.88|111.9|111.88|111.82|111.78|25001
1631871190000|2021-09-17 09:33:10|111.92|111.9|111.98|111.92|112|111.92|111.92|111.9|7097
1631871200000|2021-09-17 09:33:20|112|111.94|111.98|111.92|112|111.94|111.98|111.92|12155
1631871210000|2021-09-17 09:33:30|112|111.94|111.98|111.92|112|111.96|111.96|111.92|4335
1631871220000|2021-09-17 09:33:40|112|111.94|112|111.94|112|111.94|111.98|111.94|5000
1631871230000|2021-09-17 09:33:50|112.02|111.96|112.06|111.98|112.16|112.12|112.02|111.96|223678
1631871240000|2021-09-17 09:34:00|112.04|112.02|112|111.94|112.04|112.02|112|111.94|5325
1631871250000|2021-09-17 09:34:10|112.02|111.96|112.02|112|112.06|112|112.02|111.96|5913
1631871270000|2021-09-17 09:34:30|112.06|112.02|112.1|112.04|112.1|112.04|112.06|112|117
1631871280000|2021-09-17 09:34:40|112.12|112.06|112.1|112.04|112.12|112.06|112.1|112.04|0
1631871290000|2021-09-17 09:34:50|||||||||435
1631871300000|2021-09-17 09:35:00|112.14|112.06|112.14|112.1|112.18|112.12|112.14|112.06|2301
1631871310000|2021-09-17 09:35:10|112.16|112.12|112.18|112.12|112.18|112.14|112.14|112.1|11475
1631871320000|2021-09-17 09:35:20|112.16|112.14|112.18|112.14|112.18|112.14|112.16|112.12|33001
1631871330000|2021-09-17 09:35:30|112.16|112.12|112.14|112.1|112.16|112.12|112.1|112.04|34740
1631871340000|2021-09-17 09:35:40|112.12|112.08|112.18|112.16|112.18|112.16|112.12|112.08|20098
1631871360000|2021-09-17 09:36:00|112.2|112.18|112.2|112.16|112.24|112.18|112.2|112.16|25151
1631871370000|2021-09-17 09:36:10|112.18|112.14|112.24|112.2|112.26|112.2|112.18|112.12|27446
1631871380000|2021-09-17 09:36:20|112.22|112.18|112.22|112.16|112.22|112.18|112.18|112.16|5560
1631871390000|2021-09-17 09:36:30|112.24|112.18|112.24|112.18|112.26|112.18|112.24|112.18|1
1631871400000|2021-09-17 09:36:40|112.22||112.22||112.22||112.2||1069
1631871420000|2021-09-17 09:37:00|112.24|112.2|112.26|112.24|112.26|112.24|112.24|112.2|2125
1631871430000|2021-09-17 09:37:10|112.24|112.22|112.26|112.22|112.26|112.22|112.24|112.22|578
1631871450000|2021-09-17 09:37:30||112.24||112.24||112.24||112.24|0
1631871460000|2021-09-17 09:37:40|112.28|112.26|112.26|112.2|112.28|112.26|112.26|112.2|10990
1631871470000|2021-09-17 09:37:50||112.18||112.2||112.2||112.18|40808
1631871480000|2021-09-17 09:38:00|112.24|112.18|112.26|112.22|112.28|112.24|112.22|112.18|12138
1631871490000|2021-09-17 09:38:10|112.28||112.28||112.28||112.28||1376
1631871500000|2021-09-17 09:38:20|112.26|112.2|112.16|112.12|112.26|112.2|112.16|112.1|6053
1631871510000|2021-09-17 09:38:30|112.14|112.1|112.14|112.1|112.14|112.1|112.14|112.1|0
1631871520000|2021-09-17 09:38:40|112.12|112.06|112.06|112.04|112.12|112.06|112.06|112.04|4886
1631871530000|2021-09-17 09:38:50|112.04|112|112.08|112.06|112.1|112.06|112.02|111.96|6238
1631871550000|2021-09-17 09:39:10|112.1|112.08|112.16|112.1|112.18|112.1|112.1|112.08|3746
1631871560000|2021-09-17 09:39:20|112.14|112.08|112.12|112.06|112.16|112.1|112.12|112.06|6905
1631871570000|2021-09-17 09:39:30||112.08||112.06||112.08||112.06|2640
1631871580000|2021-09-17 09:39:40|112.1|112.08|112.1|112.06|112.1|112.08|112.1|112.06|18323
1631871590000|2021-09-17 09:39:50|112.12|112.08|112.12|112.08|112.14|112.08|112.12|112.08|940
1631871600000|2021-09-17 09:40:00|112.1|112.06|112.08|112.04|112.1|112.06|112.08|112.04|10266
1631871610000|2021-09-17 09:40:10|112.06|112.02|112|111.96|112.06|112.02|112|111.96|8441
1631871620000|2021-09-17 09:40:20|112.02|111.98|112.12|112.06|112.12|112.08|112|111.98|6720
1631871640000|2021-09-17 09:40:40|112.14|112.08|112.18|112.12|112.2|112.16|112.14|112.08|5159
1631871650000|2021-09-17 09:40:50|112.16|112.1|112.12|112.06|112.16|112.1|112.12|112.06|22374
1631871660000|2021-09-17 09:41:00|112.1|112.1|112.04|111.98|112.12|112.1|112.04|111.96|3801
1631871670000|2021-09-17 09:41:10|112.02|111.96|112|111.96|112.02|111.96|112|111.96|0
1631871680000|2021-09-17 09:41:20|112.02|111.98|112.04|112|112.04|112.02|112.02|111.96|2757
1631871690000|2021-09-17 09:41:30|112.06|112.02|112.04|111.98|112.08|112.04|112.04|111.98|1548
1631871700000|2021-09-17 09:41:40|||||||||3465
1631871720000|2021-09-17 09:42:00|112.06|112|112|111.96|112.06|112.04|112|111.96|13775
1631871730000|2021-09-17 09:42:10|112.02|111.98|112.06|112.02|112.08|112.04|112|111.96|5410
1631871740000|2021-09-17 09:42:20|112.08||112.1||112.1||112.08||0
1631871750000|2021-09-17 09:42:30|112.08||112.08||112.08||112.08||0
1631871780000|2021-09-17 09:43:00|112.06|112|112|111.96|112.06|112|112|111.94|16372
1631871790000|2021-09-17 09:43:10|112.02|111.98|112.02|111.96|112.08|112.04|112.02|111.96|14904
1631871800000|2021-09-17 09:43:20|112|111.98|111.98|111.94|112|111.98|111.98|111.94|1926
1631871810000|2021-09-17 09:43:30|112|111.96|111.98|111.94|112|111.98|111.98|111.94|8523
1631871820000|2021-09-17 09:43:40|112|111.96|111.98|111.92|112|111.96|111.94|111.88|15720
1631871830000|2021-09-17 09:43:50|111.96|111.94|111.92|111.86|111.96|111.94|111.92|111.84|26963
1631871840000|2021-09-17 09:44:00|111.9|111.84|111.86|111.8|111.9|111.86|111.82|111.78|9207
1631871850000|2021-09-17 09:44:10|111.84|111.78|111.82|111.78|111.84|111.8|111.82|111.78|0
1631871860000|2021-09-17 09:44:20|111.8|111.8|111.78|111.74|111.82|111.8|111.76|111.74|3907
1631871870000|2021-09-17 09:44:30|111.8|111.76|111.86|111.84|111.88|111.84|111.78|111.76|3944
1631871880000|2021-09-17 09:44:40|111.84|111.8|111.86|111.8|111.88|111.82|111.84|111.8|1828
1631871890000|2021-09-17 09:44:50||111.82||111.84||111.84||111.82|1000
1631871900000|2021-09-17 09:45:00|111.88|111.86|111.9|111.86|111.96|111.88|111.88|111.84|5309
1631871910000|2021-09-17 09:45:10|111.88|111.84|111.92|111.86|111.92|111.86|111.86|111.84|6631
1631871920000|2021-09-17 09:45:20|111.9|111.84|111.88|111.84|111.92|111.84|111.86|111.8|16847
1631871930000|2021-09-17 09:45:30|111.86|111.8|111.8|111.76|111.86|111.8|111.78|111.74|14976
1631871940000|2021-09-17 09:45:40|111.78|111.74|111.78|111.74|111.78|111.74|111.78|111.74|240
1631871950000|2021-09-17 09:45:50|111.8|111.76|111.8|111.76|111.82|111.76|111.8|111.76|0
1631871960000|2021-09-17 09:46:00|111.78|111.78|111.8|111.76|111.8|111.78|111.76|111.7|47631
1631871970000|2021-09-17 09:46:10|111.82|111.78|111.88|111.84|111.9|111.84|111.82|111.78|4488
1631871980000|2021-09-17 09:46:20|111.9|111.86|111.88|111.8|111.9|111.86|111.88|111.8|125
1631871990000|2021-09-17 09:46:30|111.9|111.82|111.88|111.84|111.9|111.84|111.88|111.82|0
1631872000000|2021-09-17 09:46:40|111.9|111.86|111.98|111.92|111.98|111.94|111.9|111.86|2480
1631872010000|2021-09-17 09:46:50|112|111.94|112.06|112|112.08|112.02|112|111.94|22229
1631872020000|2021-09-17 09:47:00|112.04|112.02|112.02|111.96|112.06|112.02|112|111.96|4507
1631872030000|2021-09-17 09:47:10|112.04||112.02||112.06||112.02||0
1631872040000|2021-09-17 09:47:20|112.04|111.98|112.06|112.02|112.06|112.02|112.04|111.98|2350
1631872050000|2021-09-17 09:47:30|112.08|112.04|112.08|112.02|112.08|112.04|112.06|112.02|5382
1631872060000|2021-09-17 09:47:40||112.04||112.04||112.04||112.04|4431
1631872070000|2021-09-17 09:47:50|112.06|112.02|112|111.96|112.06|112.02|112|111.96|8177
1631872080000|2021-09-17 09:48:00|112.02|111.98|112.08|112.04|112.08|112.04|112.02|111.98|2276
1631872090000|2021-09-17 09:48:10|112.12|112.06|112.1|112.04|112.12|112.08|112.08|112.02|2273
1631872110000|2021-09-17 09:48:30|112.08|112.02|112.08|112.04|112.1|112.04|112.04|112.02|10
1631872120000|2021-09-17 09:48:40|112.06|112|112.08|112.04|112.1|112.04|112.04|112|1698
1631872130000|2021-09-17 09:48:50|112.1|112.06|112.12|112.04|112.12|112.08|112.08|112.04|4786
1631872140000|2021-09-17 09:49:00|112.1|112.08|112.16|112.1|112.18|112.1|112.1|112.08|14207
1631872150000|2021-09-17 09:49:10|112.14|112.08|112.12|112.08|112.16|112.08|112.12|112.08|4454
1631872160000|2021-09-17 09:49:20|112.14|112.1|112.24|112.18|112.26|112.18|112.14|112.1|5870
1631872170000|2021-09-17 09:49:30||112.2||112.2||112.2||112.2|0
1631872180000|2021-09-17 09:49:40|112.26|112.22|112.28|112.22|112.28|112.22|112.26|112.22|2009
1631872190000|2021-09-17 09:49:50|112.26|112.18|112.04|111.96|112.26|112.18|112.04|111.96|27726
1631872200000|2021-09-17 09:50:00|112.06|111.98|112.1|112.04|112.12|112.08|112.04|111.98|23316
1631872210000|2021-09-17 09:50:10|112.06|112.06|111.96|111.94|112.1|112.08|111.94|111.88|60814
1631872220000|2021-09-17 09:50:20|111.98|111.96|112|111.98|112.02|111.98|111.96|111.9|25068
1631872230000|2021-09-17 09:50:30|111.98|111.94|111.92|111.9|112.08|112.02|111.92|111.88|32718
1631872240000|2021-09-17 09:50:40|111.9|111.88|111.92|111.88|111.96|111.9|111.88|111.82|38348
1631872250000|2021-09-17 09:50:50|111.96|111.9|112|111.94|112.02|112|111.96|111.9|97314
1631872260000|2021-09-17 09:51:00|112.02|111.96|112.02|111.98|112.04|112|111.98|111.94|27919
1631872270000|2021-09-17 09:51:10|112|111.96|111.98|111.96|112.02|111.98|111.98|111.9|33781
1631872280000|2021-09-17 09:51:20|112.02|111.98|112|111.96|112.1|112.04|112|111.96|61094
1631872290000|2021-09-17 09:51:30|112.02|111.98|112|111.98|112.02|111.98|112|111.94|13849
1631872300000|2021-09-17 09:51:40|111.98|111.96|111.92|111.9|112|111.96|111.88|111.82|44409
1631872310000|2021-09-17 09:51:50|111.96|111.92|111.96|111.9|111.98|111.94|111.94|111.88|22074
1631872320000|2021-09-17 09:52:00|111.98|111.92|111.96|111.92|111.98|111.94|111.94|111.9|16261
1631872330000|2021-09-17 09:52:10|111.94|111.9|111.9|111.84|111.96|111.92|111.88|111.84|30391
1631872340000|2021-09-17 09:52:20|111.92|111.86|111.84|111.8|111.92|111.88|111.84|111.78|30792
1631872350000|2021-09-17 09:52:30|111.86|111.82|111.84|111.82|111.88|111.82|111.84|111.78|12062
1631872360000|2021-09-17 09:52:40|111.86|111.84|111.86|111.84|111.88|111.84|111.84|111.78|32571
1631872370000|2021-09-17 09:52:50|111.88|111.82|111.82|111.78|111.88|111.84|111.82|111.78|32841
1631872380000|2021-09-17 09:53:00|111.8|111.76|111.76|111.72|111.8|111.76|111.7|111.66|14869
1631872390000|2021-09-17 09:53:10|111.74|111.7|111.82|111.76|111.82|111.76|111.72|111.66|26569
1631872400000|2021-09-17 09:53:20|111.84|111.74|111.78|111.76|111.84|111.76|111.76|111.74|11780
1631872410000|2021-09-17 09:53:30|111.76|111.74|111.82|111.78|111.82|111.78|111.72|111.68|23971
1631872420000|2021-09-17 09:53:40|111.86|111.8|111.88|111.82|111.9|111.84|111.8|111.74|40329
1631872430000|2021-09-17 09:53:50|111.86|111.8|111.76|111.72|111.86|111.82|111.74|111.68|27016
1631872440000|2021-09-17 09:54:00|111.78|111.74|111.78|111.74|111.8|111.78|111.76|111.72|20566
1631872450000|2021-09-17 09:54:10|111.8|111.72|111.84|111.78|111.84|111.8|111.74|111.68|47618
1631872460000|2021-09-17 09:54:20|111.88|111.8|111.84|111.78|111.88|111.82|111.84|111.78|11488
1631872470000|2021-09-17 09:54:30|111.86|111.8|111.94|111.88|111.94|111.9|111.86|111.78|8690
1631872480000|2021-09-17 09:54:40|111.92|111.86|111.9|111.84|111.92|111.88|111.88|111.8|35938
1631872490000|2021-09-17 09:54:50|111.88|111.86|111.88|111.84|111.9|111.88|111.84|111.78|20063
1631872500000|2021-09-17 09:55:00|111.86|111.82|111.82|111.78|111.88|111.84|111.82|111.78|23478
1631872510000|2021-09-17 09:55:10|111.84|111.8|111.88|111.86|111.88|111.86|111.82|111.74|36738
1631872520000|2021-09-17 09:55:20|111.9|111.88|111.88|111.84|111.94|111.88|111.88|111.82|67017
1631872530000|2021-09-17 09:55:30|111.9|111.86|111.9|111.86|111.94|111.88|111.9|111.86|8050
1631872540000|2021-09-17 09:55:40|111.88|111.88|111.92|111.88|111.94|111.9|111.86|111.8|118875
1631872550000|2021-09-17 09:55:50|111.9|111.86|111.86|111.8|111.92|111.88|111.84|111.78|34906
1631872560000|2021-09-17 09:56:00|111.84|111.78|111.82|111.78|111.84|111.8|111.8|111.74|18774
1631872570000|2021-09-17 09:56:10|111.8|111.76|111.82|111.76|111.82|111.8|111.76|111.7|28576
1631872580000|2021-09-17 09:56:20|111.84|111.78|111.82|111.78|111.84|111.8|111.78|111.72|31297
1631872590000|2021-09-17 09:56:30|111.84|111.8|111.78|111.72|111.84|111.82|111.76|111.72|17131
1631872600000|2021-09-17 09:56:40|111.76|111.74|111.82|111.78|111.82|111.78|111.76|111.72|35118
1631872610000|2021-09-17 09:56:50|111.8|111.76|111.8|111.74|111.82|111.78|111.78|111.72|88106
1631872620000|2021-09-17 09:57:00|111.82|111.76|111.84|111.78|111.86|111.8|111.8|111.76|4122
1631872630000|2021-09-17 09:57:10|111.82|111.76|111.84|111.76|111.84|111.78|111.8|111.74|22422
1631872640000|2021-09-17 09:57:20|111.82|111.8|111.78|111.72|111.84|111.8|111.78|111.7|41786
1631872650000|2021-09-17 09:57:30|111.8|111.74|111.8|111.78|111.82|111.78|111.78|111.74|5262
1631872660000|2021-09-17 09:57:40|111.82|111.8|111.86|111.78|111.86|111.8|111.82|111.76|27610
1631872670000|2021-09-17 09:57:50|111.84|111.8|111.86|111.78|111.86|111.82|111.82|111.76|29482
1631872680000|2021-09-17 09:58:00|111.88|111.8|111.9|111.88|111.92|111.88|111.88|111.8|14453
1631872690000|2021-09-17 09:58:10|111.88|111.86|111.9|111.86|111.92|111.88|111.88|111.82|50551
1631872700000|2021-09-17 09:58:20|111.92|111.88|111.92|111.88|111.94|111.9|111.88|111.86|39339
1631872710000|2021-09-17 09:58:30|111.9|111.86|112|111.96|112.04|111.98|111.9|111.86|15910
1631872720000|2021-09-17 09:58:40|112.02|111.98|112|111.96|112.02|111.98|111.98|111.94|28409
1631872730000|2021-09-17 09:58:50|112.02|111.98|111.94|111.9|112.02|111.98|111.94|111.88|36880
1631872740000|2021-09-17 09:59:00|111.96|111.88|112.06|112|112.08|112|111.94|111.88|36167
1631872750000|2021-09-17 09:59:10|112.04|112.02|112.08|112.04|112.1|112.04|112|111.94|66910
1631872760000|2021-09-17 09:59:20|112.1|112.06|112.08|112.04|112.1|112.06|112.06|112.04|11335
1631872770000|2021-09-17 09:59:30|112.06|112|112.06|112.02|112.06|112.02|111.98|111.94|31535
1631872780000|2021-09-17 09:59:40|112.04|112|111.84|111.78|112.04|112|111.84|111.78|38951
1631872790000|2021-09-17 09:59:50|111.88|111.8|111.84|111.78|111.92|111.86|111.8|111.74|40736
1631872800000|2021-09-17 10:00:00|111.82|111.8|111.78|111.72|111.88|111.82|111.76|111.7|9130
1631872810000|2021-09-17 10:00:10|111.76|111.7|111.72|111.68|111.76|111.7|111.7|111.68|15000
1631872830000|2021-09-17 10:00:30|111.7|111.66|111.58|111.56|111.7|111.66|111.58|111.56|16498
1631872840000|2021-09-17 10:00:40|111.56|111.52|111.4|111.36|111.56|111.52|111.4|111.34|9574
1631872850000|2021-09-17 10:00:50|111.38|111.34|111.4|111.34|111.42|111.38|111.36|111.32|4232
1631872860000|2021-09-17 10:01:00|111.42|111.32|111.42|111.38|111.42|111.38|111.4|111.32|0
1631872870000|2021-09-17 10:01:10|111.46|111.4|111.52|111.46|111.52|111.46|111.46|111.36|2389
1631872880000|2021-09-17 10:01:20|111.5|111.42|111.4|111.34|111.5|111.42|111.36|111.32|64724
1631872890000|2021-09-17 10:01:30||111.32||111.34||111.34||111.32|1778
1631872900000|2021-09-17 10:01:40|111.38|111.32|111.36|111.32|111.38|111.32|111.36|111.32|1990
1631872910000|2021-09-17 10:01:50|111.38|111.34|111.36|111.32|111.38|111.34|111.36|111.32|0
1631872920000|2021-09-17 10:02:00|111.34||111.34||111.34||111.34||0
1631872930000|2021-09-17 10:02:10|111.36|111.34|111.36|111.32|111.38|111.34|111.36|111.32|1059
1631872940000|2021-09-17 10:02:20|111.38|111.34|111.38|111.34|111.38|111.36|111.38|111.34|695
1631872950000|2021-09-17 10:02:30|111.36|111.32|111.38|111.34|111.38|111.34|111.36|111.32|0
1631872960000|2021-09-17 10:02:40|111.36|111.36|111.5|111.42|111.56|111.46|111.36|111.36|3238
1631872970000|2021-09-17 10:02:50|111.52|111.44|111.52|111.46|111.52|111.46|111.52|111.44|0
1631872980000|2021-09-17 10:03:00|111.56|111.48|111.6|111.54|111.64|111.58|111.56|111.48|22368
1631873000000|2021-09-17 10:03:20|111.58|111.52|111.56|111.54|111.58|111.54|111.56|111.52|842
1631873010000|2021-09-17 10:03:30|111.54|111.52|111.54|111.5|111.56|111.52|111.52|111.48|8979
1631873020000|2021-09-17 10:03:40|111.52|111.48|111.44|111.38|111.52|111.48|111.42|111.34|6112
1631873030000|2021-09-17 10:03:50|111.42|111.36|111.44|111.38|111.44|111.42|111.42|111.34|1
1631873040000|2021-09-17 10:04:00|111.42|111.36|111.34|111.28|111.42|111.36|111.3|111.28|17496
1631873050000|2021-09-17 10:04:10|111.32|111.3|111.34|111.28|111.38|111.34|111.32|111.28|7274
1631873060000|2021-09-17 10:04:20|111.32|111.26|111.34|111.28|111.34|111.28|111.28|111.24|14166
1631873070000|2021-09-17 10:04:30|111.36|111.3|111.38|111.32|111.42|111.32|111.36|111.3|198
1631873080000|2021-09-17 10:04:40|111.4|111.34|111.38|111.34|111.42|111.36|111.38|111.34|15193
1631873090000|2021-09-17 10:04:50|111.36|111.32|111.36|111.32|111.36|111.32|111.36|111.32|2253
1631873100000|2021-09-17 10:05:00|111.34|111.28|111.28|111.24|111.34|111.28|111.28|111.24|8942
1631873110000|2021-09-17 10:05:10|111.3|111.26|111.42|111.36|111.46|111.38|111.3|111.26|4045
1631873120000|2021-09-17 10:05:20|||||||||180
1631873130000|2021-09-17 10:05:30|111.4|111.34|111.38|111.34|111.42|111.34|111.36|111.3|88
1631873140000|2021-09-17 10:05:40||111.36||111.34||111.36||111.34|0
1631873190000|2021-09-17 10:06:30||111.36||111.34||111.36||111.34|2626
1631873200000|2021-09-17 10:06:40|||||||||3000
1631873210000|2021-09-17 10:06:50|111.4|111.36|111.44|111.38|111.5|111.44|111.4|111.36|12241
1631873220000|2021-09-17 10:07:00|111.42|111.36|111.4|111.36|111.42|111.36|111.4|111.36|50
1631873230000|2021-09-17 10:07:10|111.38|111.34|111.38|111.32|111.42|111.34|111.34|111.3|8387
1631873240000|2021-09-17 10:07:20|111.4||111.38||111.4||111.38||0
1631873250000|2021-09-17 10:07:30|111.36|111.3|111.3|111.24|111.36|111.32|111.3|111.24|3223
1631873260000|2021-09-17 10:07:40|111.28|111.2|111.26|111.2|111.28|111.2|111.26|111.2|3489
1631873270000|2021-09-17 10:07:50|111.28|111.22|111.28|111.24|111.28|111.24|111.28|111.22|3956
1631873280000|2021-09-17 10:08:00|111.26|111.22|111.28|111.24|111.28|111.24|111.26|111.2|3068
1631873290000|2021-09-17 10:08:10||111.26||111.26||111.26||111.26|0
1631873300000|2021-09-17 10:08:20|111.3|111.28|111.34|111.28|111.36|111.28|111.3|111.28|2447
1631873310000|2021-09-17 10:08:30|111.36|111.3|111.38|111.32|111.4|111.34|111.3|111.3|0
1631873320000|2021-09-17 10:08:40||111.34||111.32||111.34||111.32|0
1631873330000|2021-09-17 10:08:50|111.4|111.34|111.38|111.32|111.42|111.36|111.38|111.32|2052
1631873340000|2021-09-17 10:09:00|111.42|111.34|111.38|111.36|111.42|111.36|111.38|111.34|0
1631873350000|2021-09-17 10:09:10|111.42|111.38|111.4|111.36|111.46|111.4|111.38|111.36|4291
1631873360000|2021-09-17 10:09:20|111.42|111.38|111.46|111.38|111.48|111.42|111.42|111.38|382
1631873370000|2021-09-17 10:09:30|111.42||111.42||111.46||111.42||2000
1631873380000|2021-09-17 10:09:40|111.48|111.4|111.5|111.42|111.5|111.42|111.48|111.4|98
1631873390000|2021-09-17 10:09:50|111.48||111.5||111.5||111.48||0
1631873400000|2021-09-17 10:10:00|111.48|111.38|111.42|111.4|111.48|111.42|111.42|111.38|1661
1631873410000|2021-09-17 10:10:10|111.46||111.42||111.46||111.42||0
1631873430000|2021-09-17 10:10:30|111.4|111.34|111.4|111.34|111.4|111.34|111.4|111.32|37998
1631873440000|2021-09-17 10:10:40|111.42|111.38|111.58|111.5|111.58|111.5|111.42|111.38|52579
1631873450000|2021-09-17 10:10:50|111.56|111.48|111.54|111.46|111.56|111.5|111.54|111.46|0
1631873460000|2021-09-17 10:11:00|111.52|111.5|111.48|111.42|111.52|111.5|111.48|111.42|14164
1631873470000|2021-09-17 10:11:10|111.5|111.46|111.6|111.54|111.62|111.54|111.46|111.42|10362
1631873480000|2021-09-17 10:11:20|111.64|111.56|111.62|111.54|111.68|111.62|111.62|111.52|11961
1631873490000|2021-09-17 10:11:30||111.56||111.56||111.56||111.54|6721
1631873500000|2021-09-17 10:11:40||111.54||111.56||111.56||111.54|1800
1631873510000|2021-09-17 10:11:50|111.64|111.54|111.62|111.56|111.64|111.58|111.62|111.54|0
1631873520000|2021-09-17 10:12:00|111.6|111.58|111.62|111.58|111.62|111.58|111.6|111.56|0
1631873530000|2021-09-17 10:12:10|111.64|111.56|111.6|111.58|111.64|111.58|111.6|111.56|8680
1631873560000|2021-09-17 10:12:40|111.58|111.56|111.54|111.48|111.58|111.56|111.54|111.48|9806
1631873570000|2021-09-17 10:12:50|111.52|111.46|111.5|111.44|111.54|111.46|111.5|111.44|0
1631873580000|2021-09-17 10:13:00|111.52|111.46|111.56|111.5|111.58|111.54|111.52|111.46|2303
1631873590000|2021-09-17 10:13:10||111.52||111.52||111.52||111.52|0
1631873600000|2021-09-17 10:13:20|111.58|111.54|111.56|111.5|111.62|111.56|111.56|111.5|0
1631873610000|2021-09-17 10:13:30|111.58|111.52|111.56|111.52|111.58|111.52|111.56|111.52|0
1631873630000|2021-09-17 10:13:50|111.58|111.54|111.56|111.54|111.58|111.54|111.56|111.54|0
1631873640000|2021-09-17 10:14:00|111.6|111.56|111.62|111.58|111.68|111.62|111.58|111.54|10747
1631873650000|2021-09-17 10:14:10|111.6|111.54|111.62|111.56|111.64|111.58|111.58|111.54|86
1631873660000|2021-09-17 10:14:20|||||||||977
1631873670000|2021-09-17 10:14:30|111.66|111.58|111.66|111.6|111.68|111.6|111.66|111.58|194
1631873680000|2021-09-17 10:14:40|111.64||111.64||111.64||111.64||0
1631873700000|2021-09-17 10:15:00|111.62|111.56|111.62|111.56|111.62|111.56|111.58|111.54|4305
1631873710000|2021-09-17 10:15:10||111.54||111.56||111.56||111.54|0
1631873720000|2021-09-17 10:15:20|111.64|111.58|111.6|111.54|111.64|111.58|111.6|111.52|5900
1631873730000|2021-09-17 10:15:30|111.58|111.56|111.56|111.52|111.58|111.56|111.56|111.52|419
1631873740000|2021-09-17 10:15:40|111.58||111.58||111.58||111.58||2
1631873750000|2021-09-17 10:15:50|111.56|111.54|111.58|111.54|111.58|111.54|111.56|111.54|118
1631873760000|2021-09-17 10:16:00|111.62|111.56|111.68|111.62|111.68|111.62|111.62|111.56|1510
1631873770000|2021-09-17 10:16:10|||||||||16219
1631873780000|2021-09-17 10:16:20|111.66|111.58|111.64|111.58|111.66|111.58|111.64|111.58|1792
1631873810000|2021-09-17 10:16:50|111.62|111.54|111.62|111.56|111.62|111.56|111.62|111.54|8958
1631873830000|2021-09-17 10:17:10|111.64|111.58|111.66|111.58|111.68|111.62|111.62|111.56|448
1631873840000|2021-09-17 10:17:20|111.64||111.64||111.64||111.64||0
1631873860000|2021-09-17 10:17:40|111.62|111.56|111.6|111.58|111.62|111.58|111.6|111.56|4811
1631873870000|2021-09-17 10:17:50|111.58|111.56|111.56|111.52|111.58|111.56|111.56|111.52|1487
1631873880000|2021-09-17 10:18:00|111.54|111.54|111.58|111.54|111.58|111.54|111.54|111.54|260
1631873890000|2021-09-17 10:18:10|111.6|111.56|111.62|111.54|111.62|111.56|111.6|111.54|4
1631873900000|2021-09-17 10:18:20|111.6||111.6||111.6||111.6||0
1631873920000|2021-09-17 10:18:40|111.58|111.52|111.58|111.52|111.58|111.54|111.58|111.52|0
1631873930000|2021-09-17 10:18:50|111.6|111.54|111.54|111.5|111.6|111.54|111.54|111.5|3502
1631873940000|2021-09-17 10:19:00|111.52|111.48|111.52|111.46|111.54|111.5|111.5|111.44|5636
1631873950000|2021-09-17 10:19:10|111.5||111.52||111.52||111.5||0
1631873960000|2021-09-17 10:19:20|111.54|111.48|111.54|111.46|111.54|111.48|111.52|111.46|20
1631873970000|2021-09-17 10:19:30|111.52|111.48|111.5|111.46|111.52|111.48|111.5|111.46|0
1631873980000|2021-09-17 10:19:40|||||||||3658
1631873990000|2021-09-17 10:19:50|||||||||500
1631874000000|2021-09-17 10:20:00|111.54|111.48|111.54|111.46|111.54|111.48|111.54|111.46|10754
1631874010000|2021-09-17 10:20:10|111.52|111.44|111.46|111.42|111.52|111.44|111.46|111.42|4579
1631874020000|2021-09-17 10:20:20|111.44|111.44|111.46|111.42|111.46|111.44|111.44|111.42|4133
1631874030000|2021-09-17 10:20:30|111.44|111.44|111.46|111.42|111.46|111.44|111.44|111.42|1
1631874050000|2021-09-17 10:20:50||111.44||111.42||111.44||111.42|311
1631874060000|2021-09-17 10:21:00||111.44||111.44||111.44||111.44|5000
1631874080000|2021-09-17 10:21:20|111.5|111.46|111.5|111.44|111.54|111.48|111.5|111.44|10138
1631874090000|2021-09-17 10:21:30|111.48||111.5||111.5||111.48||0
1631874100000|2021-09-17 10:21:40|111.52|111.46|111.5|111.46|111.54|111.46|111.5|111.46|1846
1631874110000|2021-09-17 10:21:50||111.48||111.48||111.48||111.48|2500
1631874120000|2021-09-17 10:22:00|111.54|111.5|111.64|111.58|111.66|111.58|111.54|111.5|1363
1631874130000|2021-09-17 10:22:10|111.66|111.56|111.66|111.6|111.66|111.6|111.56|111.54|55989
1631874140000|2021-09-17 10:22:20|111.64|111.58|111.74|111.68|111.74|111.68|111.64|111.56|13278
1631874150000|2021-09-17 10:22:30|111.72|111.66|111.7|111.66|111.72|111.68|111.7|111.66|1345
1631874160000|2021-09-17 10:22:40|111.68|111.62|111.72|111.64|111.72|111.66|111.68|111.62|9752
1631874170000|2021-09-17 10:22:50|111.7|111.66|111.6|111.54|111.7|111.66|111.58|111.54|9673
1631874180000|2021-09-17 10:23:00|111.58|111.56|111.6|111.56|111.6|111.56|111.58|111.56|2488
1631874190000|2021-09-17 10:23:10|111.58|111.58|111.64|111.58|111.64|111.6|111.58|111.58|4883
1631874200000|2021-09-17 10:23:20|111.62|111.54|111.58|111.52|111.62|111.54|111.56|111.52|6736
1631874210000|2021-09-17 10:23:30|111.56|111.5|111.56|111.5|111.56|111.5|111.54|111.5|3691
1631874220000|2021-09-17 10:23:40|111.58|111.52|111.58|111.52|111.58|111.52|111.58|111.5|0
1631874230000|2021-09-17 10:23:50|111.56|111.48|111.54|111.48|111.56|111.48|111.54|111.48|341
1631874240000|2021-09-17 10:24:00|111.52|111.46|111.5|111.42|111.52|111.48|111.46|111.4|8098
1631874250000|2021-09-17 10:24:10||111.44||111.42||111.44||111.4|34
1631874260000|2021-09-17 10:24:20||111.4||111.42||111.44||111.4|0
1631874270000|2021-09-17 10:24:30|111.52|111.44|111.52|111.44|111.52|111.44|111.52|111.42|2
1631874280000|2021-09-17 10:24:40|111.54|111.46|111.54|111.48|111.56|111.48|111.5|111.46|4
1631874290000|2021-09-17 10:24:50|111.56|111.52|111.64|111.58|111.64|111.58|111.56|111.52|0
1631874300000|2021-09-17 10:25:00|111.62|111.54|111.58|111.52|111.64|111.58|111.58|111.52|61191
1631874310000|2021-09-17 10:25:10|111.56|111.5|111.58|111.5|111.58|111.52|111.52|111.5|7033
1631874320000|2021-09-17 10:25:20|111.56|111.52|111.54|111.5|111.56|111.52|111.54|111.5|7170
1631874330000|2021-09-17 10:25:30|111.56|111.52|111.62|111.52|111.62|111.56|111.56|111.52|467
1631874340000|2021-09-17 10:25:40||111.56||111.56||111.56||111.56|447
1631874350000|2021-09-17 10:25:50|111.6|111.52|111.58|111.52|111.6|111.52|111.58|111.52|2
1631874360000|2021-09-17 10:26:00|111.56|111.5|111.48|111.44|111.56|111.5|111.48|111.44|17539
1631874380000|2021-09-17 10:26:20|111.46|111.4|111.48|111.4|111.5|111.46|111.46|111.4|9608
1631874390000|2021-09-17 10:26:30|111.46|111.36|111.44|111.4|111.46|111.4|111.42|111.36|4400
1631874400000|2021-09-17 10:26:40|111.46||111.46||111.46||111.44||0
1631874410000|2021-09-17 10:26:50|111.44|111.38|111.44|111.38|111.44|111.4|111.42|111.38|1348
1631874420000|2021-09-17 10:27:00|111.46|111.4|111.48|111.42|111.5|111.44|111.44|111.4|15754
1631874430000|2021-09-17 10:27:10|111.5|111.44|111.48|111.42|111.5|111.44|111.48|111.4|3620
1631874440000|2021-09-17 10:27:20|111.5|111.44|111.52|111.48|111.56|111.5|111.5|111.44|5435
1631874450000|2021-09-17 10:27:30|111.54|111.5|111.58|111.54|111.58|111.54|111.54|111.5|250
1631874460000|2021-09-17 10:27:40|111.62|111.56|111.58|111.54|111.62|111.56|111.58|111.54|3193
1631874480000|2021-09-17 10:28:00|111.56|111.52|111.54|111.46|111.56|111.52|111.52|111.46|1561
1631874490000|2021-09-17 10:28:10|111.52|111.44|111.58|111.5|111.58|111.5|111.48|111.44|3646
1631874500000|2021-09-17 10:28:20|111.6|111.52|111.58|111.54|111.62|111.56|111.58|111.52|100
1631874510000|2021-09-17 10:28:30|111.62|111.56|111.64|111.58|111.64|111.58|111.62|111.56|22
1631874520000|2021-09-17 10:28:40|111.62|111.56|111.6|111.54|111.64|111.56|111.6|111.54|0
1631874530000|2021-09-17 10:28:50|||||||||4147
1631874540000|2021-09-17 10:29:00|111.58||111.58||111.58||111.58||0
1631874550000|2021-09-17 10:29:10|111.6|111.56|111.64|111.6|111.64|111.6|111.6|111.56|556
1631874560000|2021-09-17 10:29:20|111.62|111.56|111.62|111.56|111.64|111.56|111.6|111.54|924
1631874570000|2021-09-17 10:29:30|111.6|111.54|111.6|111.54|111.6|111.56|111.6|111.54|0
1631874600000|2021-09-17 10:30:00|111.58|111.52|111.52|111.48|111.58|111.52|111.52|111.48|7382
1631874610000|2021-09-17 10:30:10|111.54|111.5|111.54|111.48|111.56|111.5|111.54|111.48|951
1631874620000|2021-09-17 10:30:20|111.56|111.5|111.56|111.5|111.56|111.5|111.54|111.48|0
1631874640000|2021-09-17 10:30:40|111.58|111.52|111.64|111.58|111.64|111.58|111.58|111.52|7880
1631874650000|2021-09-17 10:30:50|111.62|111.54|111.6|111.54|111.62|111.54|111.6|111.54|544
1631874660000|2021-09-17 10:31:00|111.62||111.62||111.62||111.62||95
1631874670000|2021-09-17 10:31:10|111.6||111.6||111.6||111.6||0
1631874680000|2021-09-17 10:31:20|111.62|111.56|111.62|111.58|111.62|111.58|111.62|111.56|0
1631874690000|2021-09-17 10:31:30|111.58|111.56|111.6|111.54|111.68|111.62|111.58|111.54|103830
1631874700000|2021-09-17 10:31:40|111.62|111.56|111.68|111.62|111.68|111.64|111.62|111.56|10292
1631874710000|2021-09-17 10:31:50|111.66|111.6|111.66|111.6|111.66|111.6|111.62|111.56|12697
1631874720000|2021-09-17 10:32:00|111.64|111.58|111.62|111.56|111.64|111.58|111.6|111.54|808
1631874730000|2021-09-17 10:32:10|111.6|111.54|111.6|111.54|111.6|111.54|111.6|111.54|1502
1631874740000|2021-09-17 10:32:20|111.62|111.56|111.62|111.56|111.64|111.6|111.62|111.56|3411
1631874750000|2021-09-17 10:32:30|111.6|111.58|111.62|111.6|111.62|111.6|111.58|111.56|4010
1631874760000|2021-09-17 10:32:40|111.6|111.56|111.6|111.56|111.62|111.56|111.6|111.54|429
1631874770000|2021-09-17 10:32:50|111.62|111.58|111.62|111.6|111.62|111.6|111.6|111.58|0
1631874780000|2021-09-17 10:33:00|111.64|111.62|111.64|111.58|111.68|111.62|111.62|111.58|14410
1631874790000|2021-09-17 10:33:10|111.62|111.6|111.6|111.54|111.62|111.6|111.58|111.54|7174
1631874800000|2021-09-17 10:33:20|111.64|111.56|111.64|111.56|111.64|111.56|111.64|111.54|0
1631874810000|2021-09-17 10:33:30|111.6|111.54|111.6|111.56|111.6|111.56|111.6|111.54|0
1631874820000|2021-09-17 10:33:40|111.58|111.54|111.58|111.54|111.58|111.54|111.58|111.54|42000
1631874830000|2021-09-17 10:33:50|111.56|111.52|111.56|111.52|111.56|111.52|111.56|111.52|1244
1631874840000|2021-09-17 10:34:00|111.58|111.54|111.6|111.54|111.6|111.54|111.58|111.54|213
1631874850000|2021-09-17 10:34:10||111.56||111.56||111.58||111.56|67
1631874860000|2021-09-17 10:34:20|111.64|111.58|111.62|111.58|111.64|111.6|111.62|111.58|4775
1631874870000|2021-09-17 10:34:30|111.66|111.6|111.68|111.6|111.68|111.62|111.66|111.6|0
1631874880000|2021-09-17 10:34:40|111.66|111.62|111.64|111.58|111.66|111.62|111.62|111.56|18
1631874890000|2021-09-17 10:34:50|111.68|111.6|111.68|111.6|111.68|111.6|111.68|111.58|0
1631874900000|2021-09-17 10:35:00|111.7|111.62|111.68|111.62|111.72|111.66|111.68|111.62|0
1631874910000|2021-09-17 10:35:10|111.66|111.58|111.66|111.6|111.66|111.6|111.64|111.58|52
1631874920000|2021-09-17 10:35:20|111.64|111.58|111.66|111.6|111.66|111.6|111.64|111.58|474
1631874930000|2021-09-17 10:35:30|111.64|111.58|111.56|111.52|111.64|111.58|111.56|111.52|569
1631874940000|2021-09-17 10:35:40|111.58|111.54|111.6|111.56|111.6|111.56|111.56|111.54|5641
1631874950000|2021-09-17 10:35:50|111.62|111.54|111.58|111.52|111.62|111.54|111.56|111.52|4088
1631874970000|2021-09-17 10:36:10|111.56|111.5|111.5|111.44|111.56|111.5|111.5|111.44|7847
1631874990000|2021-09-17 10:36:30|111.48|111.42|111.46|111.42|111.48|111.44|111.42|111.38|10001
1631875000000|2021-09-17 10:36:40|111.5|111.44|111.52|111.48|111.52|111.48|111.46|111.44|5035
1631875010000|2021-09-17 10:36:50|111.54||111.54||111.54||111.54||0
1631875020000|2021-09-17 10:37:00|111.58|111.5|111.58|111.5|111.58|111.5|111.58|111.5|0
1631875030000|2021-09-17 10:37:10||111.52||111.52||111.52||111.52|0
1631875050000|2021-09-17 10:37:30|||||||||524
1631875060000|2021-09-17 10:37:40|111.62|111.54|111.62|111.58|111.66|111.6|111.62|111.54|11185
1631875070000|2021-09-17 10:37:50|111.64|111.56|111.58|111.52|111.64|111.56|111.54|111.52|3297
1631875080000|2021-09-17 10:38:00|111.6|111.54|111.58|111.5|111.62|111.54|111.5|111.46|3598
1631875090000|2021-09-17 10:38:10|111.62|111.52|111.62|111.54|111.62|111.54|111.62|111.5|9350
1631875100000|2021-09-17 10:38:20|111.64|111.56|111.66|111.58|111.66|111.6|111.64|111.56|0
1631875110000|2021-09-17 10:38:30|111.62|111.56|111.62|111.56|111.62|111.58|111.62|111.54|0
1631875120000|2021-09-17 10:38:40|||||||||881
1631875130000|2021-09-17 10:38:50|111.6||111.62||111.62||111.6||1
1631875140000|2021-09-17 10:39:00|111.6|111.54|111.6|111.54|111.6|111.54|111.56|111.52|20286
1631875150000|2021-09-17 10:39:10|||||||||759
1631875170000|2021-09-17 10:39:30|111.62|111.56|111.62|111.58|111.62|111.58|111.62|111.56|933
1631875180000|2021-09-17 10:39:40|111.66|111.6|111.68|111.62|111.7|111.64|111.66|111.6|1054
1631875190000|2021-09-17 10:39:50|111.66|111.64|111.68|111.64|111.68|111.64|111.66|111.64|0
1631875200000|2021-09-17 10:40:00|111.66|111.62|111.68|111.64|111.7|111.64|111.66|111.62|0
1631875210000|2021-09-17 10:40:10|111.72|111.62|111.68|111.62|111.76|111.68|111.66|111.62|9350
1631875220000|2021-09-17 10:40:20|111.66|111.6|111.66|111.62|111.66|111.62|111.64|111.6|4767
1631875230000|2021-09-17 10:40:30|111.64|111.6|111.66|111.6|111.66|111.6|111.64|111.6|21
1631875240000|2021-09-17 10:40:40|111.64|111.58|111.64|111.58|111.64|111.58|111.62|111.58|4812
1631875250000|2021-09-17 10:40:50|111.62||111.62||111.62||111.62||0
1631875260000|2021-09-17 10:41:00|111.6|111.54|111.58|111.52|111.6|111.54|111.54|111.5|4035
1631875270000|2021-09-17 10:41:10|111.56|111.5|111.58|111.54|111.58|111.54|111.56|111.5|85
1631875280000|2021-09-17 10:41:20|111.56|111.52|111.58|111.52|111.58|111.52|111.56|111.5|0
1631875290000|2021-09-17 10:41:30|111.56|111.5|111.56|111.5|111.56|111.5|111.56|111.48|437
1631875300000|2021-09-17 10:41:40||111.48||111.5||111.5||111.48|0
1631875320000|2021-09-17 10:42:00|111.54|111.46|111.56|111.48|111.56|111.5|111.5|111.46|2136
1631875330000|2021-09-17 10:42:10||111.5||111.48||111.5||111.48|0
1631875340000|2021-09-17 10:42:20||111.46||111.48||111.48||111.46|0
1631875350000|2021-09-17 10:42:30||111.46||111.48||111.48||111.46|0
1631875360000|2021-09-17 10:42:40||111.46||111.46||111.46||111.46|0
1631875380000|2021-09-17 10:43:00|111.54|111.44|111.52|111.46|111.54|111.46|111.48|111.42|15635
1631875390000|2021-09-17 10:43:10|111.5|111.44|111.5|111.44|111.5|111.46|111.48|111.44|2749
1631875400000|2021-09-17 10:43:20||111.46||111.46||111.46||111.46|116
1631875410000|2021-09-17 10:43:30|111.48|111.44|111.48|111.44|111.48|111.44|111.48|111.44|0
1631875420000|2021-09-17 10:43:40|111.5||111.5||111.5||111.5||0
1631875440000|2021-09-17 10:44:00|111.48||111.48||111.48||111.48||84
1631875450000|2021-09-17 10:44:10|111.5||111.5||111.5||111.5||0
1631875460000|2021-09-17 10:44:20|||||||||509
1631875470000|2021-09-17 10:44:30|111.48|111.46|111.48|111.44|111.5|111.46|111.48|111.44|48
1631875480000|2021-09-17 10:44:40|||||||||2813
1631875490000|2021-09-17 10:44:50|111.46|111.42|111.4|111.36|111.46|111.42|111.4|111.36|15565
1631875500000|2021-09-17 10:45:00|111.38|111.34|111.42|111.36|111.46|111.4|111.34|111.3|59270
1631875510000|2021-09-17 10:45:10|111.44|111.38|111.44|111.4|111.44|111.4|111.44|111.38|120660
1631875520000|2021-09-17 10:45:20|111.46|111.42|111.52|111.44|111.52|111.44|111.46|111.4|7445
1631875540000|2021-09-17 10:45:40||111.46||111.44||111.46||111.44|11134
1631875550000|2021-09-17 10:45:50|111.54|111.46|111.52|111.46|111.54|111.46|111.52|111.46|0
1631875560000|2021-09-17 10:46:00|111.5|111.48|111.5|111.46|111.56|111.48|111.5|111.46|0
1631875570000|2021-09-17 10:46:10|111.52|111.48|111.54|111.48|111.54|111.48|111.5|111.48|127
1631875590000|2021-09-17 10:46:30|111.56|111.44|111.5|111.44|111.56|111.44|111.5|111.44|7796
1631875610000|2021-09-17 10:46:50|111.52|111.46|111.52|111.48|111.52|111.48|111.5|111.44|178
1631875630000|2021-09-17 10:47:10|111.54|111.5|111.58|111.52|111.6|111.52|111.54|111.48|3920
1631875640000|2021-09-17 10:47:20|111.56|111.54|111.62|111.54|111.62|111.56|111.56|111.54|5542
1631875650000|2021-09-17 10:47:30|111.58|111.52|111.58|111.54|111.58|111.54|111.54|111.52|6953
1631875670000|2021-09-17 10:47:50|111.6|111.56|111.64|111.6|111.68|111.6|111.6|111.56|4412
1631875680000|2021-09-17 10:48:00|111.62|111.56|111.58|111.52|111.62|111.56|111.56|111.52|743
1631875690000|2021-09-17 10:48:10|111.6|111.54|111.56|111.52|111.6|111.54|111.56|111.52|0
1631875700000|2021-09-17 10:48:20|111.58||111.56||111.58||111.56||0
1631875710000|2021-09-17 10:48:30|111.58|111.54|111.58|111.52|111.58|111.54|111.58|111.52|50
1631875720000|2021-09-17 10:48:40|111.56|111.54|111.6|111.54|111.6|111.54|111.56|111.54|0
1631875730000|2021-09-17 10:48:50|||||||||2219
1631875740000|2021-09-17 10:49:00|111.58|111.52|111.56|111.52|111.58|111.54|111.56|111.52|6207
1631875750000|2021-09-17 10:49:10|111.58|111.54|111.8|111.74|111.8|111.74|111.58|111.54|165525
1631875760000|2021-09-17 10:49:20|111.78|111.72|111.8|111.74|111.8|111.76|111.76|111.72|7177
1631875770000|2021-09-17 10:49:30|111.82|111.76|111.82|111.76|111.82|111.8|111.82|111.74|2101
1631875780000|2021-09-17 10:49:40|111.8|111.74|111.8|111.76|111.82|111.76|111.8|111.74|0
1631875800000|2021-09-17 10:50:00|111.78|111.74|111.78|111.72|111.8|111.74|111.76|111.72|9978
1631875830000|2021-09-17 10:50:30||111.74||111.72||111.74||111.72|30
1631875840000|2021-09-17 10:50:40|111.76|111.7|111.76|111.7|111.76|111.72|111.74|111.7|11381
1631875850000|2021-09-17 10:50:50|111.74|111.72|111.76|111.72|111.76|111.74|111.74|111.7|4946
1631875860000|2021-09-17 10:51:00|111.78|111.74|111.82|111.76|111.82|111.76|111.78|111.74|4304
1631875870000|2021-09-17 10:51:10|111.84|111.78|111.86|111.82|111.88|111.82|111.84|111.78|3990
1631875880000|2021-09-17 10:51:20|111.88|111.84|111.88|111.82|111.88|111.84|111.88|111.82|401
1631875890000|2021-09-17 10:51:30|111.86|111.8|111.82|111.8|111.86|111.8|111.82|111.8|1604
1631875900000|2021-09-17 10:51:40|111.84|111.82|111.88|111.82|111.88|111.82|111.84|111.82|381
1631875910000|2021-09-17 10:51:50|111.9||111.9||111.92||111.9||0
1631875920000|2021-09-17 10:52:00|111.88|111.84|111.82|111.78|111.9|111.86|111.82|111.78|14580
1631875930000|2021-09-17 10:52:10|111.8|111.76|111.84|111.78|111.84|111.8|111.8|111.76|6393
1631875940000|2021-09-17 10:52:20|111.86|111.8|111.88|111.82|111.9|111.82|111.86|111.8|3338
1631875950000|2021-09-17 10:52:30|111.9|111.84|111.9|111.84|111.92|111.86|111.9|111.82|3500
1631875960000|2021-09-17 10:52:40|111.88|111.82|111.86|111.82|111.88|111.84|111.84|111.78|3809
1631875970000|2021-09-17 10:52:50|111.9|111.84|111.92|111.86|111.94|111.86|111.9|111.84|128
1631875980000|2021-09-17 10:53:00|111.9|111.84|111.84|111.8|111.9|111.84|111.84|111.8|1749
1631876000000|2021-09-17 10:53:20|111.88|111.82|111.92|111.86|111.92|111.88|111.88|111.82|7349
1631876010000|2021-09-17 10:53:30||111.88||111.88||111.9||111.88|0
1631876040000|2021-09-17 10:54:00|111.9|111.86|111.98|111.94|112|111.96|111.88|111.84|20318
1631876050000|2021-09-17 10:54:10|111.96|111.92|111.98|111.94|111.98|111.94|111.96|111.92|244
1631876060000|2021-09-17 10:54:20|112|111.96|111.98|111.96|112|111.96|111.98|111.94|700
1631876080000|2021-09-17 10:54:40|112|111.98|112.02|111.98|112.06|112.02|112|111.96|9801
1631876100000|2021-09-17 10:55:00|112|111.96|112|111.96|112.02|111.98|112|111.96|1591
1631876110000|2021-09-17 10:55:10|||||||||8576
1631876140000|2021-09-17 10:55:40|111.98|111.94|111.94|111.9|111.98|111.94|111.94|111.9|14380
1631876150000|2021-09-17 10:55:50|111.92|111.88|111.86|111.8|111.92|111.88|111.86|111.8|14590
1631876160000|2021-09-17 10:56:00|111.84|111.78|111.84|111.76|111.84|111.78|111.82|111.74|0
1631876170000|2021-09-17 10:56:10|111.82|111.74|111.8|111.76|111.84|111.76|111.8|111.74|2011
1631876180000|2021-09-17 10:56:20|111.78|111.78|111.8|111.76|111.84|111.78|111.78|111.76|2450
1631876190000|2021-09-17 10:56:30|111.82|111.78|111.84|111.78|111.84|111.78|111.78|111.78|2262
1631876200000|2021-09-17 10:56:40|111.82|111.76|111.82|111.76|111.84|111.76|111.82|111.76|0
1631876210000|2021-09-17 10:56:50|111.84|111.78|111.92|111.86|111.92|111.86|111.84|111.78|4338
1631876220000|2021-09-17 10:57:00|111.94|111.88|111.92|111.84|111.96|111.9|111.86|111.82|13605
1631876230000|2021-09-17 10:57:10|111.94|111.86|111.96|111.88|111.96|111.88|111.94|111.86|0
1631876240000|2021-09-17 10:57:20|111.98|111.9|112|111.92|112|111.92|111.98|111.9|0
1631876260000|2021-09-17 10:57:40|111.98||112||112||111.98||43
1631876270000|2021-09-17 10:57:50||111.94||111.92||111.96||111.92|0
1631876280000|2021-09-17 10:58:00|111.98|111.94|111.96|111.92|111.98|111.96|111.96|111.92|5008
1631876290000|2021-09-17 10:58:10|111.94|111.88|111.94|111.88|111.94|111.88|111.92|111.88|1094
1631876310000|2021-09-17 10:58:30|111.96||111.94||111.96||111.94||300
1631876320000|2021-09-17 10:58:40|112|111.9|111.92|111.88|112|111.92|111.92|111.88|8934
1631876330000|2021-09-17 10:58:50|111.94||111.96||111.96||111.92||0
1631876350000|2021-09-17 10:59:10|||||||||10000
1631876370000|2021-09-17 10:59:30|111.94||111.94||111.96||111.94||0
1631876380000|2021-09-17 10:59:40|111.92|111.86|111.9|111.84|111.92|111.86|111.86|111.82|20660
1631876390000|2021-09-17 10:59:50|111.88|111.86|111.94|111.88|111.98|111.88|111.88|111.86|16
1631876400000|2021-09-17 11:00:00|111.96|111.9|111.94|111.88|111.96|111.92|111.94|111.88|130
1631876410000|2021-09-17 11:00:10|111.92|111.86|111.88|111.82|111.92|111.86|111.88|111.82|9723
1631876430000|2021-09-17 11:00:30|111.86|111.8|111.84|111.8|111.86|111.8|111.84|111.8|2383
1631876440000|2021-09-17 11:00:40|111.88|111.82|111.86|111.82|111.88|111.82|111.84|111.8|25480
1631876450000|2021-09-17 11:00:50|111.88|111.84|111.92|111.86|111.92|111.88|111.88|111.84|8139
1631876470000|2021-09-17 11:01:10|111.96|111.88|111.96|111.88|111.96|111.88|111.96|111.88|500
1631876480000|2021-09-17 11:01:20|111.94|111.86|111.9|111.86|111.94|111.86|111.9|111.86|14518
1631876500000|2021-09-17 11:01:40|111.88|111.82|111.88|111.82|111.88|111.82|111.86|111.82|1866
1631876510000|2021-09-17 11:01:50|111.86|111.8|111.86|111.82|111.86|111.82|111.84|111.8|1238
1631876520000|2021-09-17 11:02:00|111.84|111.8|111.8|111.76|111.84|111.82|111.8|111.74|8972
1631876530000|2021-09-17 11:02:10|111.82|111.74|111.8|111.76|111.82|111.76|111.78|111.74|18120
1631876540000|2021-09-17 11:02:20||111.74||111.76||111.76||111.74|0
1631876550000|2021-09-17 11:02:30|111.78|111.74|111.76|111.7|111.78|111.74|111.74|111.7|6936
1631876560000|2021-09-17 11:02:40|111.74|111.72|111.78|111.72|111.78|111.72|111.72|111.7|962
1631876570000|2021-09-17 11:02:50|111.76|111.7|111.74|111.7|111.76|111.7|111.74|111.7|62261
1631876580000|2021-09-17 11:03:00|111.72|111.66|111.84|111.78|111.86|111.84|111.7|111.66|34280
1631876590000|2021-09-17 11:03:10|111.86|111.8|111.82|111.78|111.86|111.8|111.82|111.78|3382
1631876600000|2021-09-17 11:03:20|111.84|111.8|111.84|111.8|111.84|111.8|111.84|111.8|1291
1631876620000|2021-09-17 11:03:40|111.86|111.82|111.86|111.8|111.86|111.82|111.84|111.8|5206
1631876630000|2021-09-17 11:03:50|111.84|111.82|111.84|111.8|111.84|111.82|111.84|111.8|23
1631876640000|2021-09-17 11:04:00|111.86|111.82|111.92|111.86|111.94|111.86|111.86|111.82|1229
1631876650000|2021-09-17 11:04:10|111.9|111.84|111.88|111.82|111.9|111.86|111.88|111.82|7451
1631876670000|2021-09-17 11:04:30|111.9|111.84|111.9|111.84|111.92|111.86|111.86|111.82|17286
1631876680000|2021-09-17 11:04:40|111.92|111.86|111.96|111.88|111.96|111.9|111.92|111.84|7372
1631876700000|2021-09-17 11:05:00|111.94|111.9|111.96|111.92|111.96|111.94|111.94|111.88|637
1631876710000|2021-09-17 11:05:10|111.98|111.94|112|111.94|112.02|111.96|111.96|111.92|2985
1631876740000|2021-09-17 11:05:40|||||||||100
1631876750000|2021-09-17 11:05:50|111.98|111.9|112|111.94|112|111.94|111.94|111.88|785
1631876770000|2021-09-17 11:06:10|112.02|111.96|112|111.98|112.06|112.02|112|111.96|1792
1631876790000|2021-09-17 11:06:30|111.98|111.96|111.94|111.9|111.98|111.96|111.94|111.9|8399
1631876800000|2021-09-17 11:06:40|111.92|111.88|111.92|111.9|111.94|111.9|111.9|111.84|11200
1631876810000|2021-09-17 11:06:50|111.94|111.92|111.96|111.9|112|111.94|111.94|111.9|7430
1631876820000|2021-09-17 11:07:00|111.98|111.92|111.98|111.9|111.98|111.92|111.96|111.9|13914
1631876830000|2021-09-17 11:07:10|111.96|111.92|111.98|111.9|111.98|111.92|111.96|111.9|12
1631876840000|2021-09-17 11:07:20|112|111.92|112|111.94|112.02|111.98|112|111.92|11812
1631876850000|2021-09-17 11:07:30|112.02|111.92|111.98|111.92|112.02|111.92|111.98|111.9|0
1631876860000|2021-09-17 11:07:40|111.96||111.96||111.98||111.96||0
1631876870000|2021-09-17 11:07:50|111.94|111.9|111.96|111.9|111.96|111.9|111.92|111.88|2854
1631876880000|2021-09-17 11:08:00|111.94|111.88|111.92|111.88|111.96|111.9|111.92|111.88|155
1631876890000|2021-09-17 11:08:10|111.9|111.84|111.86|111.78|111.9|111.84|111.82|111.76|4905
1631876900000|2021-09-17 11:08:20|111.9|111.8|111.88|111.82|111.9|111.82|111.88|111.8|0
1631876910000|2021-09-17 11:08:30|111.9||111.88||111.9||111.88||9044
1631876920000|2021-09-17 11:08:40|111.86|111.78|111.82|111.78|111.86|111.78|111.82|111.76|18760
1631876930000|2021-09-17 11:08:50|111.8|111.76|111.8|111.74|111.8|111.76|111.8|111.74|300
1631876960000|2021-09-17 11:09:20|111.78|111.72|111.8|111.74|111.8|111.74|111.78|111.72|8490
1631876980000|2021-09-17 11:09:40|111.82|111.76|111.82|111.78|111.82|111.78|111.82|111.76|373
1631877010000|2021-09-17 11:10:10|111.8|111.76|111.78|111.74|111.8|111.76|111.78|111.74|2626
1631877020000|2021-09-17 11:10:20|111.8|111.76|111.82|111.76|111.82|111.76|111.8|111.74|149
1631877030000|2021-09-17 11:10:30|||||||||884
1631877040000|2021-09-17 11:10:40|111.8||111.8||111.8||111.8||436
1631877050000|2021-09-17 11:10:50|111.78|111.74|111.78|111.74|111.8|111.74|111.78|111.74|1911
1631877060000|2021-09-17 11:11:00|111.8|111.76|111.92|111.88|111.96|111.88|111.78|111.76|20795
1631877070000|2021-09-17 11:11:10|111.9|111.84|111.88|111.82|111.9|111.84|111.88|111.82|1500
1631877080000|2021-09-17 11:11:20|111.9|111.84|111.9|111.84|111.92|111.86|111.88|111.82|2347
1631877090000|2021-09-17 11:11:30|111.92|111.86|111.92|111.86|111.92|111.86|111.92|111.86|100
1631877110000|2021-09-17 11:11:50|111.94|111.88|111.9|111.86|111.94|111.88|111.9|111.84|96
1631877120000|2021-09-17 11:12:00|111.92|111.88|111.92|111.86|111.92|111.88|111.92|111.86|1657
1631877140000|2021-09-17 11:12:20|111.9|111.84|111.92|111.86|111.92|111.86|111.9|111.84|0
1631877170000|2021-09-17 11:12:50||111.84||111.84||111.84||111.84|113
1631877180000|2021-09-17 11:13:00|111.9|111.82|111.86|111.8|111.9|111.84|111.86|111.8|8868
1631877190000|2021-09-17 11:13:10||111.82||111.82||111.82||111.82|945
1631877200000|2021-09-17 11:13:20|111.88|111.84|111.88|111.84|111.88|111.84|111.86|111.84|127
1631877210000|2021-09-17 11:13:30|111.86|111.82|111.86|111.82|111.86|111.82|111.86|111.82|0
1631877220000|2021-09-17 11:13:40|111.88|111.84|111.86|111.82|111.88|111.84|111.86|111.82|3584
1631877230000|2021-09-17 11:13:50|111.84|111.8|111.88|111.84|111.88|111.86|111.84|111.8|6372
1631877240000|2021-09-17 11:14:00|111.86|111.8|111.86|111.8|111.86|111.82|111.82|111.78|20975
1631877250000|2021-09-17 11:14:10|111.84|111.78|111.78|111.72|111.84|111.78|111.74|111.68|7701
1631877270000|2021-09-17 11:14:30|111.76|111.7|111.74|111.68|111.76|111.72|111.74|111.68|1458
1631877280000|2021-09-17 11:14:40|111.76|111.7|111.74|111.7|111.76|111.7|111.74|111.7|0
1631877300000|2021-09-17 11:15:00|111.78|111.72|111.86|111.8|111.86|111.8|111.78|111.7|15
1631877310000|2021-09-17 11:15:10|111.84|111.78|111.86|111.8|111.86|111.8|111.84|111.78|8
1631877330000|2021-09-17 11:15:30|111.88|111.82|111.9|111.84|111.9|111.84|111.86|111.8|0
1631877340000|2021-09-17 11:15:40|111.92|111.86|111.92|111.86|111.96|111.86|111.92|111.86|0
1631877360000|2021-09-17 11:16:00|||||||||167
1631877370000|2021-09-17 11:16:10|111.9||111.92||111.92||111.9||84
1631877380000|2021-09-17 11:16:20|111.9||111.9||111.9||111.9||0
1631877390000|2021-09-17 11:16:30|111.92||111.9||111.92||111.9||128
1631877400000|2021-09-17 11:16:40|111.88|111.84|111.9|111.86|111.9|111.86|111.86|111.8|40688
1631877410000|2021-09-17 11:16:50|111.92|111.88|111.94|111.88|111.94|111.9|111.92|111.88|28764
1631877420000|2021-09-17 11:17:00|111.92||111.94||111.94||111.9||0
1631877430000|2021-09-17 11:17:10||111.9||111.9||111.9||111.9|10953
1631877440000|2021-09-17 11:17:20|111.96|111.92|111.96|111.92|112|111.94|111.94|111.9|4336
1631877450000|2021-09-17 11:17:30|111.94|111.9|111.92|111.88|111.94|111.9|111.92|111.88|5349
1631877460000|2021-09-17 11:17:40|111.9|111.84|111.88|111.82|111.9|111.84|111.88|111.82|96
1631877470000|2021-09-17 11:17:50||111.84||111.84||111.84||111.84|0
1631877480000|2021-09-17 11:18:00|111.86|111.82|111.86|111.82|111.86|111.82|111.86|111.82|0
1631877490000|2021-09-17 11:18:10|111.88|111.84|111.86|111.82|111.88|111.84|111.86|111.82|128
1631877500000|2021-09-17 11:18:20|111.88|111.84|111.88|111.84|111.88|111.84|111.86|111.84|0
1631877520000|2021-09-17 11:18:40|111.9|111.86|111.88|111.84|111.92|111.86|111.88|111.84|3247
1631877530000|2021-09-17 11:18:50|111.92|111.86|111.92|111.86|111.94|111.88|111.88|111.84|2829
1631877540000|2021-09-17 11:19:00|111.9||111.9||111.9||111.9||0
1631877550000|2021-09-17 11:19:10|111.92|111.88|111.92|111.88|111.96|111.88|111.92|111.88|0
1631877560000|2021-09-17 11:19:20|111.9|111.86|111.94|111.88|112|111.92|111.88|111.84|9953
1631877570000|2021-09-17 11:19:30||111.86||111.86||111.86||111.86|0
1631877580000|2021-09-17 11:19:40||111.88||111.88||111.88||111.88|1786
1631877590000|2021-09-17 11:19:50|111.92|111.9|111.92|111.88|111.92|111.9|111.92|111.88|134
1631877610000|2021-09-17 11:20:10|111.94|111.9|111.92|111.86|111.96|111.92|111.92|111.86|10673
1631877620000|2021-09-17 11:20:20||111.88||111.88||111.88||111.88|0
1631877630000|2021-09-17 11:20:30|111.9|111.86|111.92|111.9|111.94|111.92|111.9|111.86|10827
1631877640000|2021-09-17 11:20:40|111.9|111.88|111.9|111.84|111.9|111.88|111.88|111.84|1540
1631877650000|2021-09-17 11:20:50|111.88|111.86|111.84|111.78|111.9|111.86|111.8|111.76|9325
1631877660000|2021-09-17 11:21:00|111.86|111.8|111.84|111.8|111.86|111.8|111.84|111.78|1439
1631877670000|2021-09-17 11:21:10|111.86|111.82|111.88|111.84|111.9|111.84|111.86|111.82|49771
1631877690000|2021-09-17 11:21:30|111.86||111.88||111.88||111.86||15229
1631877730000|2021-09-17 11:22:10|111.86|111.82|111.86|111.82|111.88|111.82|111.84|111.8|9299
1631877740000|2021-09-17 11:22:20|111.84|111.8|111.82|111.78|111.84|111.8|111.82|111.78|375
1631877750000|2021-09-17 11:22:30|111.8|111.8|111.82|111.78|111.84|111.8|111.8|111.78|3825
1631877760000|2021-09-17 11:22:40|111.84|111.8|111.82|111.78|111.84|111.8|111.82|111.78|1438
1631877770000|2021-09-17 11:22:50|111.8||111.82||111.82||111.8||126
1631877780000|2021-09-17 11:23:00||111.8||111.8||111.8||111.78|2182
1631877800000|2021-09-17 11:23:20|111.84|111.82|111.82|111.8|111.84|111.82|111.82|111.8|6411
1631877810000|2021-09-17 11:23:30|111.84|111.82|111.84|111.82|111.84|111.82|111.84|111.82|4710
1631877840000|2021-09-17 11:24:00|111.82|111.8|111.84|111.8|111.84|111.82|111.82|111.8|661
1631877850000|2021-09-17 11:24:10||111.82||111.8||111.82||111.8|0
1631877860000|2021-09-17 11:24:20|111.86|111.82|111.9|111.86|111.9|111.86|111.86|111.82|110
1631877870000|2021-09-17 11:24:30|111.88|111.84|111.9|111.84|111.9|111.84|111.86|111.84|0
1631877880000|2021-09-17 11:24:40|111.88|111.82|111.86|111.82|111.88|111.82|111.84|111.8|5279
1631877890000|2021-09-17 11:24:50|111.84|111.8|111.84|111.82|111.88|111.82|111.84|111.8|7885
1631877900000|2021-09-17 11:25:00|111.82|111.8|111.82|111.78|111.82|111.8|111.8|111.78|9894
1631877910000|2021-09-17 11:25:10|111.8||111.8||111.82||111.8||6806
1631877920000|2021-09-17 11:25:20|111.76|111.76|111.76|111.72|111.8|111.76|111.74|111.72|13319
1631877930000|2021-09-17 11:25:30|111.74|111.7|111.78|111.74|111.8|111.74|111.72|111.7|35174
1631877950000|2021-09-17 11:25:50|111.76|111.72|111.76|111.7|111.76|111.72|111.76|111.7|2820
1631877960000|2021-09-17 11:26:00|111.74|111.68|111.72|111.68|111.74|111.68|111.72|111.66|613
1631877970000|2021-09-17 11:26:10|111.7|111.64|111.64|111.6|111.7|111.64|111.64|111.6|97
1631877980000|2021-09-17 11:26:20|111.68|111.62|111.68|111.64|111.7|111.66|111.68|111.62|7940
1631878020000|2021-09-17 11:27:00|111.66|111.62|111.66|111.62|111.68|111.62|111.64|111.6|18779
1631878030000|2021-09-17 11:27:10|111.68|111.64|111.74|111.7|111.74|111.7|111.68|111.64|11719
1631878040000|2021-09-17 11:27:20|111.76|111.72|111.68|111.62|111.8|111.74|111.68|111.62|2713
1631878050000|2021-09-17 11:27:30|111.72|111.64|111.72|111.68|111.72|111.68|111.68|111.64|0
1631878060000|2021-09-17 11:27:40||111.66||111.66||111.66||111.64|0
1631878080000|2021-09-17 11:28:00|111.76|111.68|111.76|111.7|111.76|111.72|111.76|111.68|1206
1631878090000|2021-09-17 11:28:10|111.74|111.66|111.72|111.66|111.74|111.66|111.68|111.62|10713
1631878120000|2021-09-17 11:28:40||111.68||111.68||111.68||111.66|1431
1631878130000|2021-09-17 11:28:50|111.7|111.64|111.66|111.62|111.7|111.64|111.66|111.62|2017
1631878140000|2021-09-17 11:29:00|111.68|111.6|111.66|111.6|111.68|111.6|111.66|111.58|0
1631878150000|2021-09-17 11:29:10|111.68|111.62|111.68|111.64|111.68|111.64|111.68|111.62|0
1631878180000|2021-09-17 11:29:40|111.7|111.66|111.76|111.68|111.76|111.7|111.7|111.66|1803
1631878190000|2021-09-17 11:29:50|111.78|111.7|111.82|111.76|111.84|111.78|111.78|111.7|2014
1631878200000|2021-09-17 11:30:00|111.8|111.74|111.78|111.74|111.82|111.76|111.78|111.74|0
1631878210000|2021-09-17 11:30:10|111.76|111.7|111.68|111.6|111.76|111.7|111.68|111.6|3
1631878220000|2021-09-17 11:30:20|111.66|111.62|111.66|111.62|111.68|111.62|111.64|111.58|0
1631878230000|2021-09-17 11:30:30|111.7|111.64|111.76|111.68|111.76|111.7|111.7|111.64|151
1631878240000|2021-09-17 11:30:40|111.78|111.7|111.8|111.72|111.8|111.72|111.76|111.68|0
1631878250000|2021-09-17 11:30:50|111.82|111.74|111.82|111.74|111.86|111.78|111.82|111.74|0
1631878260000|2021-09-17 11:31:00||111.76||111.76||111.76||111.74|0
1631878270000|2021-09-17 11:31:10|111.8|111.72|111.8|111.72|111.82|111.72|111.78|111.72|342
1631878280000|2021-09-17 11:31:20|111.82||111.8||111.82||111.78||0
1631878290000|2021-09-17 11:31:30|111.78||111.78||111.78||111.78||0
1631878330000|2021-09-17 11:32:10|111.76|111.7|111.72|111.68|111.76|111.7|111.72|111.66|10552
1631878340000|2021-09-17 11:32:20|111.74|111.7|111.76|111.7|111.76|111.7|111.74|111.7|11
1631878350000|2021-09-17 11:32:30||111.68||111.68||111.68||111.68|0
1631878360000|2021-09-17 11:32:40||111.7||111.68||111.7||111.68|0
1631878370000|2021-09-17 11:32:50|111.74|111.7|111.76|111.7|111.76|111.7|111.74|111.7|0
1631878380000|2021-09-17 11:33:00||111.68||111.7||111.7||111.68|0
1631878390000|2021-09-17 11:33:10|111.78|111.72|111.82|111.76|111.82|111.76|111.78|111.72|1136
1631878400000|2021-09-17 11:33:20|111.8|111.74|111.8|111.74|111.82|111.74|111.76|111.7|1315
1631878410000|2021-09-17 11:33:30|111.82||111.82||111.82||111.82||0
1631878420000|2021-09-17 11:33:40|111.8|111.72|111.78|111.74|111.8|111.74|111.78|111.72|0
1631878430000|2021-09-17 11:33:50|111.8|111.76|111.8|111.74|111.8|111.76|111.78|111.74|0
1631878440000|2021-09-17 11:34:00|111.78|111.72|111.78|111.72|111.78|111.72|111.76|111.72|837
1631878450000|2021-09-17 11:34:10|111.76|111.7|111.78|111.72|111.78|111.72|111.72|111.68|4759
1631878460000|2021-09-17 11:34:20|111.8|111.7|111.8|111.76|111.8|111.76|111.78|111.7|89
1631878470000|2021-09-17 11:34:30|111.82||111.82||111.82||111.82||0
1631878480000|2021-09-17 11:34:40|111.84|111.78|111.86|111.8|111.86|111.8|111.84|111.78|275
1631878490000|2021-09-17 11:34:50|111.82|111.82|111.82|111.8|111.86|111.82|111.82|111.8|463
1631878500000|2021-09-17 11:35:00|111.8|111.76|111.82|111.76|111.82|111.76|111.8|111.76|45
1631878510000|2021-09-17 11:35:10|111.84|111.78|111.82|111.76|111.86|111.78|111.82|111.76|1
1631878520000|2021-09-17 11:35:20|111.86|111.78|111.84|111.78|111.86|111.8|111.82|111.76|1253
1631878550000|2021-09-17 11:35:50|111.88|111.8|111.9|111.84|111.92|111.86|111.88|111.8|12997
1631878560000|2021-09-17 11:36:00|111.92|111.86|111.94|111.88|112|111.9|111.92|111.86|5410
1631878570000|2021-09-17 11:36:10|111.96|111.9|111.96|111.9|111.96|111.9|111.96|111.9|0
1631878580000|2021-09-17 11:36:20|111.98|111.92|111.98|111.94|111.98|111.94|111.98|111.92|1
1631878590000|2021-09-17 11:36:30|112||112||112||112||0
1631878600000|2021-09-17 11:36:40|111.98|111.9|111.96|111.9|111.98|111.94|111.94|111.9|1583
1631878620000|2021-09-17 11:37:00|111.98|111.92|112.02|111.98|112.04|111.98|111.98|111.92|486
1631878630000|2021-09-17 11:37:10|112.04||112.04||112.06||112.04||3000
1631878640000|2021-09-17 11:37:20|112.06||112.04||112.06||112.04||0
1631878650000|2021-09-17 11:37:30|112.06||112.04||112.06||112.04||0
1631878660000|2021-09-17 11:37:40|112.06||112.06||112.06||112.06||258
1631878670000|2021-09-17 11:37:50|112.08|112|112.12|112.08|112.12|112.1|112.06|112|28192
1631878680000|2021-09-17 11:38:00|112.1|112.06|112.06|111.98|112.1|112.06|112.04|111.98|7009
1631878690000|2021-09-17 11:38:10|112.08||112.08||112.08||112.06||0
1631878700000|2021-09-17 11:38:20|112.06||112.06||112.08||112.06||0
1631878710000|2021-09-17 11:38:30|112.08|112|112.1|112.06|112.14|112.06|112.06|112|15772
1631878720000|2021-09-17 11:38:40|112.12|112.08|112.16|112.1|112.18|112.1|112.12|112.08|522
1631878730000|2021-09-17 11:38:50|112.18|112.12|112.2|112.12|112.22|112.12|112.18|112.12|2895
1631878740000|2021-09-17 11:39:00|112.22|112.14|112.16|112.1|112.24|112.16|112.16|112.1|9758
1631878750000|2021-09-17 11:39:10|112.14|112.08|112.16|112.08|112.18|112.12|112.12|112.08|17799
1631878760000|2021-09-17 11:39:20|112.18|112.1|112.22|112.16|112.22|112.16|112.18|112.1|4459
1631878770000|2021-09-17 11:39:30|112.2|112.18|112.26|112.2|112.28|112.22|112.2|112.18|0
1631878780000|2021-09-17 11:39:40|112.24|112.16|112.26|112.2|112.26|112.2|112.2|112.16|2131
1631878790000|2021-09-17 11:39:50|112.24|112.18|112.22|112.18|112.24|112.2|112.22|112.18|3612
1631878800000|2021-09-17 11:40:00|112.2|112.16|112.2|112.12|112.22|112.16|112.18|112.12|1785
1631878810000|2021-09-17 11:40:10||112.14||112.14||112.14||112.12|0
1631878820000|2021-09-17 11:40:20||112.16||112.18||112.18||112.16|44
1631878830000|2021-09-17 11:40:30|112.22|112.2|112.26|112.2|112.26|112.2|112.22|112.2|531
1631878840000|2021-09-17 11:40:40|112.28|112.22|112.32|112.26|112.34|112.28|112.28|112.22|4553
1631878850000|2021-09-17 11:40:50|112.3|112.24|112.28|112.24|112.3|112.24|112.28|112.24|52
1631878870000|2021-09-17 11:41:10|112.2|112.22|112.38|112.32|112.38|112.32|112.2|112.16|250453
1631878880000|2021-09-17 11:41:20|112.36|112.3|112.34|112.3|112.38|112.3|112.3|112.24|8470
1631878890000|2021-09-17 11:41:30|112.32|112.28|112.32|112.24|112.34|112.3|112.28|112.24|8182
1631878900000|2021-09-17 11:41:40|112.3|112.22|112.24|112.18|112.32|112.22|112.24|112.18|5024
1631878910000|2021-09-17 11:41:50||112.2||112.2||112.2||112.2|0
1631878930000|2021-09-17 11:42:10|112.22|112.18|112.22|112.18|112.22|112.18|112.22|112.18|1584
1631878940000|2021-09-17 11:42:20|112.24|112.2|112.24|112.18|112.26|112.2|112.22|112.18|2412
1631878960000|2021-09-17 11:42:40||112.2||112.18||112.2||112.18|0
1631878970000|2021-09-17 11:42:50|112.22|112.16|112.14|112.1|112.22|112.16|112.14|112.1|22267
1631878980000|2021-09-17 11:43:00|112.12|112.08|112.1|112.06|112.14|112.1|112.1|112.04|7625
1631878990000|2021-09-17 11:43:10|112.12|112.04|112.14|112.1|112.14|112.12|112.12|112.04|7531
1631879000000|2021-09-17 11:43:20|112.16|112.12|112.18|112.14|112.22|112.16|112.16|112.12|20917
1631879010000|2021-09-17 11:43:30|112.16|112.1|112.16|112.1|112.16|112.1|112.16|112.1|28299
1631879030000|2021-09-17 11:43:50|||||||||13500
1631879040000|2021-09-17 11:44:00|112.14|112.08|112.08|112.04|112.14|112.08|112.08|112.04|9784
1631879070000|2021-09-17 11:44:30|112.06|112.02|112.02|111.98|112.06|112.02|112.02|111.96|10101
1631879080000|2021-09-17 11:44:40||111.96||111.96||111.98||111.96|0
1631879090000|2021-09-17 11:44:50|112|111.98|111.98|111.96|112|111.98|111.98|111.96|0
1631879100000|2021-09-17 11:45:00|112|111.98|112|111.96|112.02|111.98|111.98|111.96|8444
1631879110000|2021-09-17 11:45:10|112.02|111.98|111.96|111.92|112.06|112|111.96|111.9|14026
1631879120000|2021-09-17 11:45:20|112|111.94|112|111.94|112|111.94|112|111.94|0
1631879130000|2021-09-17 11:45:30||111.96||111.98||111.98||111.96|55
1631879140000|2021-09-17 11:45:40|112.04|112|112.04|112.02|112.06|112.02|112|111.98|8955
1631879150000|2021-09-17 11:45:50|112.02|112|112.04|111.98|112.04|112|112.02|111.98|15
1631879160000|2021-09-17 11:46:00|112.02||112.02||112.04||112.02||0
1631879170000|2021-09-17 11:46:10|112|111.96|111.98|111.96|112|111.96|111.98|111.96|1609
1631879220000|2021-09-17 11:47:00|111.96|111.94|111.98|111.94|111.98|111.94|111.96|111.92|4338
1631879230000|2021-09-17 11:47:10|112|111.96|112|111.94|112.02|111.98|112|111.94|4480
1631879240000|2021-09-17 11:47:20|||||||||169
1631879250000|2021-09-17 11:47:30|112.02|111.96|112.04|111.98|112.04|111.98|112.02|111.96|0
1631879260000|2021-09-17 11:47:40|112.06|112|112.06|112.02|112.12|112.06|111.98|111.94|31632
1631879270000|2021-09-17 11:47:50|112.04||112.04||112.04||112.04||0
1631879280000|2021-09-17 11:48:00|112.06|112.04|112.1|112.02|112.12|112.06|112.06|112.02|2893
1631879290000|2021-09-17 11:48:10|112.08|112.04|112.06|112.02|112.1|112.04|112.06|112.02|2066
1631879300000|2021-09-17 11:48:20|112.04|112|112.02|111.96|112.06|112|112|111.96|6213
1631879310000|2021-09-17 11:48:30|112.06|111.98|112.06|111.98|112.06|111.98|112.06|111.98|13763
1631879320000|2021-09-17 11:48:40|112.02|112|112.02|112|112.08|112.02|112.02|112|366
1631879330000|2021-09-17 11:48:50|112|111.98|112|111.96|112|111.98|112|111.96|16
1631879340000|2021-09-17 11:49:00|111.98|111.94|111.96|111.94|111.98|111.94|111.96|111.92|3959
1631879350000|2021-09-17 11:49:10|111.98|111.96|112|111.96|112.02|111.96|111.98|111.94|1746
1631879360000|2021-09-17 11:49:20|112.02|111.94|112|111.94|112.02|111.94|112|111.94|20
1631879370000|2021-09-17 11:49:30|111.98|111.96|112.02|111.96|112.02|111.96|111.98|111.96|0
1631879380000|2021-09-17 11:49:40|112|111.98|112.02|111.98|112.06|111.98|112|111.98|365
1631879390000|2021-09-17 11:49:50|112.04|111.96|112.02|111.98|112.06|111.98|112.02|111.96|2000
1631879400000|2021-09-17 11:50:00|112|111.96|111.98|111.94|112|111.98|111.98|111.92|4014
1631879420000|2021-09-17 11:50:20|112|111.96|112.02|112|112.04|112|111.98|111.94|1338
1631879430000|2021-09-17 11:50:30|112.04||112.04||112.06||112.04||0
1631879440000|2021-09-17 11:50:40|112.08|112.02|112.08|112.04|112.08|112.04|112.06|112.02|5192
1631879450000|2021-09-17 11:50:50|112.06||112.06||112.08||112.06||809
1631879460000|2021-09-17 11:51:00|112.08|112.02|112.06|112.02|112.08|112.02|112.04|112|1846
1631879470000|2021-09-17 11:51:10|112.08|112.04|112.08|112.04|112.12|112.06|112.06|112.04|2000
1631879500000|2021-09-17 11:51:40|112.1|112.06|112.1|112.04|112.1|112.08|112.08|112.04|6539
1631879510000|2021-09-17 11:51:50|112.08||112.08||112.08||112.08||0
1631879520000|2021-09-17 11:52:00|112.06|112.02|112.06|112.02|112.06|112.02|112.04|112.02|10392
1631879530000|2021-09-17 11:52:10|112.04|112.04|112.08|112.04|112.12|112.04|112.04|112.04|21204
1631879550000|2021-09-17 11:52:30|112.06|112.02|112.06|112.02|112.08|112.02|112.06|112.02|1514
1631879570000|2021-09-17 11:52:50|112.08|112.04|112.08|112.04|112.14|112.1|112.04|112.04|10754
1631879580000|2021-09-17 11:53:00|112.06|112.02|112.06|112.02|112.06|112.02|112.04|112.02|2671
1631879590000|2021-09-17 11:53:10|||||||||2042
1631879610000|2021-09-17 11:53:30|112.1|112.04|112.1|112.04|112.1|112.04|112.06|112.04|6014
1631879620000|2021-09-17 11:53:40|112.12|112.06|112.14|112.08|112.14|112.1|112.12|112.06|7172
1631879630000|2021-09-17 11:53:50|112.16|112.1|112.1|112.06|112.16|112.1|112.08|112.04|22217
1631879640000|2021-09-17 11:54:00|112.08|112.04|112.08|112.04|112.08|112.04|112.08|112.04|1286
1631879660000|2021-09-17 11:54:20|112.1|112.06|112.08|112.04|112.18|112.1|112.08|112.04|46327
1631879670000|2021-09-17 11:54:30|||||||||190
1631879680000|2021-09-17 11:54:40|112.06|112.02|112.04|112.02|112.06|112.02|112.04|112.02|6550
1631879690000|2021-09-17 11:54:50|112.02|112|112.02|111.96|112.02|112|112.02|111.96|2057
1631879700000|2021-09-17 11:55:00|112|112|111.98|111.94|112|112|111.98|111.92|894
1631879710000|2021-09-17 11:55:10|111.96|111.92|111.96|111.9|111.96|111.94|111.94|111.9|252951
1631879720000|2021-09-17 11:55:20|111.98|111.92|112|111.96|112.02|111.96|111.98|111.92|372
1631879730000|2021-09-17 11:55:30|112.02|111.98|112.04|111.98|112.04|111.98|112.02|111.98|3844
1631879740000|2021-09-17 11:55:40||112||112||112||112|0
1631879750000|2021-09-17 11:55:50|112.02|111.98|112.04|111.96|112.04|111.98|112.02|111.96|913
1631879760000|2021-09-17 11:56:00|112.02||112.02||112.04||112.02||10
1631879770000|2021-09-17 11:56:10|112.04|111.98|112.04|111.98|112.04|111.98|112.04|111.98|0
1631879780000|2021-09-17 11:56:20|112.02|112|112.04|111.98|112.04|112|112.02|111.98|2232
1631879790000|2021-09-17 11:56:30|112.02|111.96|112.04|111.96|112.04|111.98|111.98|111.94|14937
1631879800000|2021-09-17 11:56:40|||||||||182
1631879810000|2021-09-17 11:56:50|112.02|111.98|112|111.98|112.04|111.98|112|111.94|2233
1631879820000|2021-09-17 11:57:00|112.02|111.96|112.04|111.98|112.04|111.98|112|111.96|41344
1631879830000|2021-09-17 11:57:10|||||||||600
1631879840000|2021-09-17 11:57:20|111.96|111.96|112|111.94|112.02|111.96|111.96|111.94|29959
1631879850000|2021-09-17 11:57:30|||||||||668
1631879870000|2021-09-17 11:57:50|111.98|111.92|111.96|111.92|111.98|111.92|111.94|111.9|2919
1631879880000|2021-09-17 11:58:00|111.94|111.9|111.94|111.9|111.96|111.92|111.9|111.88|35522
1631879890000|2021-09-17 11:58:10|111.96|111.92|111.96|111.92|112|111.94|111.96|111.92|3097
1631879910000|2021-09-17 11:58:30||111.94||111.92||111.94||111.92|0
1631879920000|2021-09-17 11:58:40|111.94|111.94|111.9|111.86|111.94|111.94|111.88|111.86|16535
1631879930000|2021-09-17 11:58:50|111.92|111.88|112|111.92|112|111.92|111.92|111.88|1122
1631879940000|2021-09-17 11:59:00|111.98|111.9|111.96|111.88|111.98|111.9|111.92|111.88|0
1631879960000|2021-09-17 11:59:20|111.94|111.86|111.92|111.88|111.94|111.88|111.92|111.86|0
1631879970000|2021-09-17 11:59:30|111.96|111.9|111.96|111.9|111.96|111.9|111.96|111.9|0
1631879990000|2021-09-17 11:59:50|||||||||3467
1631880000000|2021-09-17 12:00:00|111.94|111.88|112|111.96|112.02|111.98|111.92|111.88|21573
1631880010000|2021-09-17 12:00:10|112.02|111.98|112.04|111.98|112.04|112|112.02|111.98|10500
1631880020000|2021-09-17 12:00:20|112.06|112|112.08|112.04|112.12|112.06|112.06|112|3685
1631880030000|2021-09-17 12:00:30|112.1|112.06|112.08|112.06|112.12|112.06|112.08|112.04|1
1631880040000|2021-09-17 12:00:40|112.06|112.04|112.08|112.06|112.08|112.06|112.06|112.04|7408
1631880050000|2021-09-17 12:00:50|112.06|112.04|112.14|112.1|112.16|112.1|112.06|112.04|21144
1631880070000|2021-09-17 12:01:10|||||||||2412
1631880100000|2021-09-17 12:01:40|||||||||3682
1631880120000|2021-09-17 12:02:00|112.12|112.08|112.08|112.06|112.12|112.08|112.08|112.06|19102
1631880130000|2021-09-17 12:02:10|112.1||112.08||112.1||112.08||100
1631880140000|2021-09-17 12:02:20|112.1|112.08|112.2|112.16|112.2|112.18|112.1|112.08|3127
1631880160000|2021-09-17 12:02:40|112.22|112.18|112.2|112.18|112.26|112.2|112.2|112.18|8080
1631880170000|2021-09-17 12:02:50|112.18|112.16|112.2|112.16|112.2|112.16|112.18|112.12|12522
1631880180000|2021-09-17 12:03:00||112.18||112.16||112.18||112.16|4000
1631880190000|2021-09-17 12:03:10|112.18|112.14|112.18|112.14|112.2|112.16|112.16|112.14|10037
1631880210000|2021-09-17 12:03:30|112.2|112.16|112.18|112.16|112.2|112.16|112.18|112.14|332
1631880220000|2021-09-17 12:03:40|112.2|112.18|112.2|112.18|112.2|112.18|112.2|112.16|12
1631880240000|2021-09-17 12:04:00|112.18|112.16|112.2|112.16|112.2|112.16|112.18|112.16|7198
1631880260000|2021-09-17 12:04:20|112.18|112.14|112.2|112.16|112.2|112.18|112.14|112.1|16647
1631880270000|2021-09-17 12:04:30|112.24|112.18|112.2|112.18|112.24|112.2|112.18|112.16|43170
1631880280000|2021-09-17 12:04:40|112.14|112.16|112.12|112.08|112.2|112.16|112.12|112.08|148406
1631880290000|2021-09-17 12:04:50|112.14||112.12||112.14||112.12||0
1631880300000|2021-09-17 12:05:00|||||||||5468
1631880310000|2021-09-17 12:05:10|||||||||4500
1631880320000|2021-09-17 12:05:20|112.14|112.1|112.12|112.1|112.14|112.1|112.1|112.08|15712
1631880330000|2021-09-17 12:05:30|112.14||112.14||112.14||112.14||3480
1631880340000|2021-09-17 12:05:40|||||||||2000
1631880360000|2021-09-17 12:06:00|112.12|112.08|112.06|112.04|112.12|112.08|112.06|112.02|40496
1631880370000|2021-09-17 12:06:10|112.08|112.06|112.1|112.06|112.12|112.08|112.08|112.06|3002
1631880380000|2021-09-17 12:06:20|112.08|112.04|112.1|112.06|112.1|112.06|112.08|112.04|2894
1631880390000|2021-09-17 12:06:30|112.08|112.04|112.08|112.04|112.08|112.04|112.08|112.04|2025
1631880400000|2021-09-17 12:06:40|112.1|112.06|112.1|112.06|112.1|112.06|112.1|112.06|0
1631880410000|2021-09-17 12:06:50|112.08|112.04|112.04|112|112.08|112.04|112.04|112|7473
1631880420000|2021-09-17 12:07:00|112.02|111.98|112.04|111.98|112.04|112|111.98|111.94|12894
1631880440000|2021-09-17 12:07:20||112||111.98||112||111.98|0
1631880450000|2021-09-17 12:07:30||112||112||112||112|0
1631880470000|2021-09-17 12:07:50|112.08|112.02|112.08|112.02|112.14|112.1|112.06|112.02|23115
1631880480000|2021-09-17 12:08:00|112.06||112.06||112.06||112.06||0
1631880490000|2021-09-17 12:08:10|112.08|112.04|112.12|112.08|112.16|112.12|112.08|112.04|7047
1631880510000|2021-09-17 12:08:30|112.1|112.06|112.06|112.02|112.1|112.06|112.06|112.02|7693
1631880520000|2021-09-17 12:08:40|112.08|112.04|112.06|112.02|112.08|112.04|112.06|112.02|883
1631880530000|2021-09-17 12:08:50|112.08|112.04|112.08|112.06|112.08|112.06|112.06|112.04|1397
1631880540000|2021-09-17 12:09:00|112.1|112.04|112.12|112.06|112.14|112.08|112.1|112.04|2616
1631880580000|2021-09-17 12:09:40|112.14|112.08|112.12|112.08|112.14|112.1|112.12|112.08|4000
1631880590000|2021-09-17 12:09:50|112.1|112.06|112.08|112.06|112.1|112.06|112.08|112.06|10891
1631880600000|2021-09-17 12:10:00|112.1|112.04|112.12|112.06|112.12|112.06|112.08|112.04|4028
1631880620000|2021-09-17 12:10:20||112.08||112.06||112.08||112.06|0
1631880630000|2021-09-17 12:10:30|112.1||112.1||112.1||112.1||0
1631880640000|2021-09-17 12:10:40|||||||||10000
1631880650000|2021-09-17 12:10:50|112.08|112.04|112.06|112.04|112.08|112.04|112.06|112.02|10394
1631880660000|2021-09-17 12:11:00|112.08|112.06|112.12|112.06|112.12|112.08|112.08|112.06|1185
1631880670000|2021-09-17 12:11:10|112.14|112.08|112.12|112.06|112.14|112.1|112.1|112.06|3316
1631880690000|2021-09-17 12:11:30|112.14|112.08|112.14|112.1|112.16|112.12|112.12|112.08|18811
1631880700000|2021-09-17 12:11:40|112.12|112.08|112.1|112.08|112.12|112.08|112.1|112.08|2000
1631880710000|2021-09-17 12:11:50|112.12|112.06|112.08|112.06|112.12|112.06|112.08|112.06|13558
1631880720000|2021-09-17 12:12:00|112.1|112.04|112.1|112.06|112.1|112.06|112.1|112.04|2312
1631880730000|2021-09-17 12:12:10|112.08|112.04|112.08|112.04|112.1|112.04|112.08|112.04|3
1631880740000|2021-09-17 12:12:20|112.1|112.06|112.1|112.06|112.1|112.06|112.1|112.06|5000
1631880750000|2021-09-17 12:12:30|112.08|112.08|112.1|112.08|112.1|112.08|112.08|112.08|706
1631880760000|2021-09-17 12:12:40|||||||||22000
1631880780000|2021-09-17 12:13:00|112.08|112.06|112.08|112.06|112.08|112.06|112.08|112.06|4345
1631880790000|2021-09-17 12:13:10|112.1|112.08|112.1|112.06|112.1|112.08|112.1|112.06|1042
1631880800000|2021-09-17 12:13:20|112.12|112.08|112.14|112.08|112.18|112.12|112.12|112.08|53721
1631880810000|2021-09-17 12:13:30|112.16|112.1|112.16|112.12|112.18|112.12|112.16|112.1|17576
1631880820000|2021-09-17 12:13:40|112.18|112.14|112.2|112.16|112.2|112.16|112.14|112.12|26156
1631880830000|2021-09-17 12:13:50|112.22|112.18|112.22|112.2|112.26|112.2|112.22|112.18|9691
1631880840000|2021-09-17 12:14:00|112.24|112.22|112.26|112.22|112.32|112.26|112.24|112.2|22055
1631880850000|2021-09-17 12:14:10|||||||||1000
1631880860000|2021-09-17 12:14:20|112.2|112.2|112.2|112.16|112.2|112.2|112.18|112.14|27627
1631880890000|2021-09-17 12:14:50|112.18|112.14|112.2|112.16|112.2|112.16|112.18|112.14|12184
1631880900000|2021-09-17 12:15:00|||||||||1765
1631880910000|2021-09-17 12:15:10|112.22|112.18|112.24|112.22|112.26|112.24|112.22|112.18|200091
1631880920000|2021-09-17 12:15:20|112.22|112.2|112.22|112.18|112.32|112.28|112.2|112.18|239628
1631880930000|2021-09-17 12:15:30|112.24|112.2|112.28|112.24|112.32|112.26|112.22|112.2|34806
1631880950000|2021-09-17 12:15:50|112.26|112.22|112.22|112.18|112.26|112.22|112.22|112.18|6167
1631880980000|2021-09-17 12:16:20|112.24|112.2|112.28|112.24|112.28|112.24|112.24|112.2|9
1631881000000|2021-09-17 12:16:40|112.3|112.26|112.4|112.34|112.4|112.38|112.3|112.26|22692
1631881010000|2021-09-17 12:16:50|112.38|112.36|112.36|112.3|112.38|112.36|112.34|112.3|12201
1631881020000|2021-09-17 12:17:00|112.34|112.32|112.38|112.34|112.38|112.34|112.34|112.32|1504
1631881030000|2021-09-17 12:17:10|112.36|112.32|112.36|112.32|112.36|112.34|112.3|112.28|15961
1631881040000|2021-09-17 12:17:20|||||||||1000
1631881060000|2021-09-17 12:17:40|112.38|112.34|112.42|112.38|112.44|112.38|112.38|112.34|2129
1631881070000|2021-09-17 12:17:50|112.44|112.36|112.42|112.36|112.44|112.38|112.4|112.36|2000
1631881100000|2021-09-17 12:18:20|112.4|112.32|112.38|112.32|112.4|112.32|112.34|112.32|8176
1631881120000|2021-09-17 12:18:40|112.36|112.3|112.34|112.28|112.36|112.3|112.3|112.28|4411
1631881140000|2021-09-17 12:19:00|112.32|112.26|112.3|112.24|112.32|112.26|112.28|112.24|4723
1631881150000|2021-09-17 12:19:10|||||||||5200
1631881160000|2021-09-17 12:19:20|112.28|112.22|112.18|112.12|112.28|112.22|112.18|112.12|17742
1631881170000|2021-09-17 12:19:30||112.14||112.14||112.14||112.12|3
1631881180000|2021-09-17 12:19:40|||||||||1000
1631881200000|2021-09-17 12:20:00|112.16|112.1|112.14|112.1|112.16|112.1|112.14|112.1|452
1631881210000|2021-09-17 12:20:10|||||||||10005
1631881220000|2021-09-17 12:20:20|112.12|112.08|112.08|112.04|112.12|112.1|112.02|112|122034
1631881230000|2021-09-17 12:20:30|112.06|112.02|112.06|112.02|112.06|112.02|112.04|112.02|1508
1631881240000|2021-09-17 12:20:40|112.08|112.04|112.14|112.1|112.18|112.12|112.08|112.04|11764
1631881260000|2021-09-17 12:21:00|112.12|112.08|112.22|112.16|112.22|112.16|112.1|112.04|8537
1631881270000|2021-09-17 12:21:10|112.24|112.18|112.26|112.2|112.26|112.22|112.24|112.18|0
1631881280000|2021-09-17 12:21:20|112.28|112.22|112.26|112.24|112.3|112.24|112.26|112.22|0
1631881290000|2021-09-17 12:21:30|112.2|112.22|112.28|112.24|112.28|112.24|112.2|112.18|48512
1631881300000|2021-09-17 12:21:40|112.26|112.26|112.24|112.22|112.28|112.26|112.24|112.2|6960
1631881310000|2021-09-17 12:21:50|112.2|112.18|112.2|112.18|112.24|112.18|112.2|112.16|66334
1631881320000|2021-09-17 12:22:00|112.22||112.2||112.24||112.2||49943
1631881340000|2021-09-17 12:22:20|112.22|112.16|112.18|112.16|112.22|112.16|112.18|112.16|3238
1631881350000|2021-09-17 12:22:30|112.2||112.2||112.2||112.18||124
1631881360000|2021-09-17 12:22:40|112.22|112.18|112.2|112.16|112.22|112.18|112.2|112.16|12751
1631881370000|2021-09-17 12:22:50|112.22|112.18|112.2|112.18|112.22|112.18|112.2|112.18|15301
1631881380000|2021-09-17 12:23:00|||||||||3663
1631881390000|2021-09-17 12:23:10|||||||||267
1631881400000|2021-09-17 12:23:20|112.18|112.16|112.18|112.14|112.2|112.16|112.18|112.14|14581
1631881410000|2021-09-17 12:23:30|112.16|112.12|112.2|112.16|112.2|112.16|112.14|112.12|9004
1631881420000|2021-09-17 12:23:40|112.22|112.18|112.28|112.24|112.36|112.28|112.2|112.18|62984
1631881430000|2021-09-17 12:23:50|112.26||112.26||112.3||112.26||250
1631881440000|2021-09-17 12:24:00|112.28|112.22|112.3|112.24|112.3|112.26|112.28|112.22|5371
1631881450000|2021-09-17 12:24:10|||||||||89
1631881460000|2021-09-17 12:24:20|112.32|112.26|112.3|112.28|112.34|112.28|112.3|112.26|15000
1631881470000|2021-09-17 12:24:30|112.28|112.24|112.28|112.24|112.3|112.24|112.28|112.24|3450
1631881480000|2021-09-17 12:24:40|112.3|112.26|112.3|112.28|112.34|112.28|112.3|112.26|46126
1631881490000|2021-09-17 12:24:50|112.34||112.3||112.34||112.3||11560
1631881500000|2021-09-17 12:25:00|112.34||112.3||112.34||112.3||17020
1631881550000|2021-09-17 12:25:50|112.28|112.26|112.36|112.34|112.36|112.34|112.26|112.22|54087
1631881560000|2021-09-17 12:26:00|112.38|112.36|112.44|112.4|112.46|112.4|112.36|112.32|18377
1631881570000|2021-09-17 12:26:10|112.42|112.38|112.4|112.34|112.42|112.38|112.4|112.34|2142
1631881580000|2021-09-17 12:26:20|||||||||7063
1631881590000|2021-09-17 12:26:30|112.38|112.32|112.4|112.36|112.4|112.36|112.36|112.32|17665
1631881600000|2021-09-17 12:26:40|112.42|112.38|112.4|112.38|112.44|112.38|112.4|112.36|38800
1631881610000|2021-09-17 12:26:50|112.42|112.36|112.4|112.36|112.42|112.36|112.38|112.36|26097
1631881620000|2021-09-17 12:27:00|112.42|112.38|112.4|112.38|112.42|112.38|112.4|112.38|14975
1631881630000|2021-09-17 12:27:10|112.38|112.36|112.38|112.32|112.38|112.38|112.38|112.32|7335
1631881640000|2021-09-17 12:27:20|112.4|112.34|112.4|112.36|112.4|112.36|112.4|112.34|2635
1631881650000|2021-09-17 12:27:30|||||||||12201
1631881660000|2021-09-17 12:27:40|112.38|112.34|112.38|112.32|112.38|112.34|112.38|112.32|0
1631881680000|2021-09-17 12:28:00|112.36|112.28|112.38|112.34|112.38|112.34|112.34|112.28|32485
1631881700000|2021-09-17 12:28:20|112.4|112.36|112.46|112.4|112.48|112.4|112.4|112.36|1438
1631881710000|2021-09-17 12:28:30|112.38|112.38|112.52|112.48|112.54|112.48|112.38|112.36|92707
1631881720000|2021-09-17 12:28:40|112.5|112.5|112.54|112.48|112.56|112.5|112.48|112.44|9683
1631881730000|2021-09-17 12:28:50|112.52|112.46|112.46|112.44|112.52|112.46|112.46|112.44|13083
1631881740000|2021-09-17 12:29:00|112.5|112.46|112.54|112.5|112.58|112.52|112.5|112.44|14295
1631881760000|2021-09-17 12:29:20|112.56|112.52|112.6|112.54|112.62|112.56|112.56|112.52|2105
1631881770000|2021-09-17 12:29:30|112.58|112.56|112.64|112.56|112.66|112.6|112.58|112.56|2963
1631881780000|2021-09-17 12:29:40|112.62|112.54|112.56|112.54|112.62|112.56|112.56|112.54|3648
1631881790000|2021-09-17 12:29:50|112.58||112.6||112.6||112.58||0
1631881800000|2021-09-17 12:30:00|112.5|112.52|112.44|112.42|112.5|112.52|112.44|112.42|55656
1631881810000|2021-09-17 12:30:10|112.42|112.4|112.38|112.32|112.42|112.4|112.38|112.32|50533
1631881820000|2021-09-17 12:30:20|112.3|112.3|112.38|112.32|112.38|112.32|112.3|112.28|16500
1631881830000|2021-09-17 12:30:30|||||||||3734
1631881840000|2021-09-17 12:30:40|112.36|112.34|112.32|112.28|112.36|112.34|112.3|112.28|3500
1631881850000|2021-09-17 12:30:50|112.3|112.26|112.26|112.22|112.32|112.26|112.26|112.2|12108
1631881860000|2021-09-17 12:31:00|112.28|112.24|112.3|112.26|112.36|112.28|112.26|112.24|38884
1631881870000|2021-09-17 12:31:10|112.34|112.28|112.3|112.26|112.34|112.28|112.3|112.26|18238
1631881890000|2021-09-17 12:31:30|112.28|112.24|112.26|112.22|112.28|112.24|112.24|112.2|16979
1631881900000|2021-09-17 12:31:40|112.28|112.24|112.3|112.26|112.3|112.26|112.28|112.22|383
1631881910000|2021-09-17 12:31:50|112.28|112.22|112.28|112.22|112.28|112.22|112.26|112.22|2
1631881930000|2021-09-17 12:32:10|||||||||1781
1631881940000|2021-09-17 12:32:20|112.3|112.24|112.3|112.24|112.3|112.24|112.28|112.22|5537
1631881950000|2021-09-17 12:32:30|112.28|112.22|112.26|112.22|112.28|112.22|112.24|112.2|11343
1631881970000|2021-09-17 12:32:50|112.24|112.24|112.3|112.26|112.32|112.28|112.24|112.22|14595
1631881980000|2021-09-17 12:33:00|112.28|112.28|112.28|112.22|112.3|112.28|112.28|112.22|3593
1631881990000|2021-09-17 12:33:10|112.26|112.2|112.28|112.24|112.3|112.24|112.22|112.18|28575
1631882000000|2021-09-17 12:33:20|112.3|112.26|112.3|112.26|112.3|112.26|112.3|112.26|0
1631882020000|2021-09-17 12:33:40|||||||||1069
1631882030000|2021-09-17 12:33:50|||||||||44278
1631882040000|2021-09-17 12:34:00|112.28|112.24|112.3|112.26|112.3|112.28|112.26|112.22|5430
1631882050000|2021-09-17 12:34:10|112.32|112.28|112.42|112.38|112.42|112.38|112.3|112.28|86187
1631882060000|2021-09-17 12:34:20|112.44|112.4|112.36|112.32|112.48|112.42|112.36|112.32|26808
1631882070000|2021-09-17 12:34:30|112.34|112.3|112.34|112.3|112.36|112.3|112.34|112.3|47059
1631882080000|2021-09-17 12:34:40|112.32|112.32|112.32|112.26|112.32|112.32|112.3|112.26|3402
1631882090000|2021-09-17 12:34:50|112.34|112.28|112.34|112.3|112.34|112.3|112.34|112.28|3900
1631882100000|2021-09-17 12:35:00|112.36|112.32|112.38|112.34|112.42|112.38|112.36|112.32|23671
1631882110000|2021-09-17 12:35:10|112.36|112.3|112.32|112.26|112.36|112.3|112.3|112.26|16328
1631882120000|2021-09-17 12:35:20|112.34|112.28|112.34|112.28|112.34|112.3|112.32|112.26|4500
1631882130000|2021-09-17 12:35:30|112.32|112.26|112.32|112.28|112.32|112.28|112.32|112.26|0
1631882140000|2021-09-17 12:35:40|112.3|112.26|112.36|112.28|112.36|112.28|112.28|112.26|12155
1631882150000|2021-09-17 12:35:50|112.34||112.36||112.36||112.34||0
1631882160000|2021-09-17 12:36:00||112.3||112.3||112.3||112.3|1
1631882170000|2021-09-17 12:36:10|112.34|112.28|112.3|112.28|112.34|112.28|112.3|112.26|2878
1631882180000|2021-09-17 12:36:20|112.32|112.26|112.3|112.26|112.32|112.28|112.28|112.26|3802
1631882190000|2021-09-17 12:36:30|112.34|112.28|112.38|112.32|112.38|112.32|112.34|112.28|137
1631882210000|2021-09-17 12:36:50|112.36|112.3|112.38|112.32|112.38|112.32|112.34|112.3|2000
1631882220000|2021-09-17 12:37:00|112.4|112.34|112.4|112.36|112.4|112.36|112.4|112.34|1023
1631882230000|2021-09-17 12:37:10||112.34||112.36||112.36||112.34|190
1631882240000|2021-09-17 12:37:20|112.38|112.34|112.38|112.34|112.38|112.34|112.36|112.34|1647
1631882260000|2021-09-17 12:37:40|112.36||112.36||112.36||112.36||786
1631882270000|2021-09-17 12:37:50|112.34|112.32|112.36|112.34|112.36|112.34|112.34|112.32|3185
1631882280000|2021-09-17 12:38:00|112.34|112.32|112.36|112.32|112.38|112.34|112.32|112.3|8817
1631882290000|2021-09-17 12:38:10|112.34|112.3|112.38|112.34|112.38|112.34|112.34|112.3|14869
1631882300000|2021-09-17 12:38:20|112.36|112.32|112.36|112.32|112.38|112.34|112.36|112.3|62
1631882310000|2021-09-17 12:38:30|112.34|112.3|112.36|112.3|112.36|112.3|112.32|112.28|3835
1631882340000|2021-09-17 12:39:00|112.34|112.28|112.32|112.28|112.34|112.28|112.3|112.28|1337
1631882360000|2021-09-17 12:39:20|112.34|112.3|112.32|112.3|112.34|112.3|112.32|112.28|0
1631882370000|2021-09-17 12:39:30|112.3|112.28|112.32|112.28|112.34|112.3|112.3|112.28|1023
1631882400000|2021-09-17 12:40:00|112.34|112.3|112.4|112.36|112.44|112.38|112.34|112.3|22998
1631882410000|2021-09-17 12:40:10|112.38|112.34|112.38|112.3|112.38|112.36|112.36|112.3|11685
1631882430000|2021-09-17 12:40:30|112.36|112.28|112.3|112.28|112.36|112.28|112.3|112.26|16700
1631882450000|2021-09-17 12:40:50|||||||||10000
1631882460000|2021-09-17 12:41:00||112.26||112.26||112.28||112.26|3590
1631882480000|2021-09-17 12:41:20|||||||||10000
1631882490000|2021-09-17 12:41:30|112.28|112.24|112.26|112.22|112.28|112.24|112.26|112.22|3333
1631882500000|2021-09-17 12:41:40|112.24|112.2|112.18|112.14|112.28|112.22|112.18|112.12|14832
1631882510000|2021-09-17 12:41:50|||||||||2683
1631882520000|2021-09-17 12:42:00|112.2|112.16|112.24|112.2|112.24|112.2|112.2|112.16|2753
1631882530000|2021-09-17 12:42:10|112.28|112.22|112.28|112.22|112.28|112.24|112.28|112.22|931
1631882540000|2021-09-17 12:42:20|112.3|112.24|112.3|112.26|112.3|112.26|112.3|112.24|2000
1631882550000|2021-09-17 12:42:30|112.34|112.28|112.3|112.26|112.34|112.28|112.3|112.26|7189
1631882560000|2021-09-17 12:42:40||112.28||112.28||112.28||112.28|0
1631882570000|2021-09-17 12:42:50||112.26||112.28||112.28||112.26|0
1631882580000|2021-09-17 12:43:00|112.34|112.26|112.3|112.28|112.36|112.28|112.3|112.26|44966
1631882600000|2021-09-17 12:43:20|112.34|112.26|112.3|112.28|112.34|112.28|112.28|112.24|17769
1631882610000|2021-09-17 12:43:30|112.28|112.26|112.26|112.24|112.28|112.26|112.26|112.24|6454
1631882620000|2021-09-17 12:43:40|112.24|112.22|112.24|112.22|112.26|112.22|112.22|112.2|14834
1631882630000|2021-09-17 12:43:50|112.22|112.2|112.24|112.2|112.24|112.2|112.22|112.2|3441
1631882640000|2021-09-17 12:44:00|112.26|112.22|112.3|112.26|112.3|112.26|112.26|112.22|21565
1631882650000|2021-09-17 12:44:10|112.34|112.28|112.36|112.32|112.36|112.32|112.3|112.28|153085
1631882660000|2021-09-17 12:44:20|112.38|112.34|112.36|112.34|112.4|112.34|112.36|112.34|1
1631882670000|2021-09-17 12:44:30||112.32||112.32||112.32||112.32|5228
1631882690000|2021-09-17 12:44:50|112.34|112.34|112.3|112.28|112.34|112.34|112.3|112.28|4767
1631882700000|2021-09-17 12:45:00||112.26||112.26||112.26||112.26|1500
1631882710000|2021-09-17 12:45:10|112.28|112.24|112.26|112.22|112.28|112.26|112.22|112.18|40808
1631882720000|2021-09-17 12:45:20|112.28|112.24|112.28|112.24|112.28|112.24|112.28|112.24|619
1631882730000|2021-09-17 12:45:30|112.3|112.26|112.3|112.26|112.3|112.28|112.3|112.26|2476
1631882740000|2021-09-17 12:45:40|112.32|112.28|112.32|112.28|112.34|112.3|112.3|112.26|134566
1631882750000|2021-09-17 12:45:50|112.3|112.26|112.28|112.24|112.3|112.26|112.26|112.24|37159
1631882760000|2021-09-17 12:46:00|112.26|112.22|112.24|112.2|112.26|112.24|112.24|112.2|28490
1631882770000|2021-09-17 12:46:10|112.26|112.22|112.26|112.22|112.26|112.22|112.26|112.22|1734
1631882780000|2021-09-17 12:46:20|112.24|112.2|112.22|112.2|112.24|112.2|112.22|112.2|0
1631882790000|2021-09-17 12:46:30||112.18||112.2||112.2||112.18|5870
1631882800000|2021-09-17 12:46:40|112.2|112.18|112.2|112.14|112.22|112.18|112.18|112.14|4039
1631882810000|2021-09-17 12:46:50|||||||||8859
1631882820000|2021-09-17 12:47:00|112.22|112.16|112.2|112.16|112.22|112.2|112.2|112.16|2052
1631882840000|2021-09-17 12:47:20|112.22|112.18|112.24|112.18|112.24|112.2|112.22|112.18|1787
1631882850000|2021-09-17 12:47:30|112.26|112.2|112.26|112.22|112.28|112.24|112.24|112.2|14
1631882870000|2021-09-17 12:47:50|112.28|112.24|112.32|112.3|112.32|112.3|112.28|112.24|4537
1631882880000|2021-09-17 12:48:00|112.3|112.28|112.28|112.24|112.3|112.28|112.28|112.24|4904
1631882890000|2021-09-17 12:48:10|112.26||112.26||112.28||112.26||0
1631882900000|2021-09-17 12:48:20|112.28|112.26|112.28|112.24|112.28|112.26|112.28|112.24|464
1631882910000|2021-09-17 12:48:30|112.3|112.26|112.32|112.28|112.34|112.3|112.3|112.26|10877
1631882920000|2021-09-17 12:48:40|112.34|112.3|112.32|112.3|112.34|112.3|112.32|112.3|10723
1631882930000|2021-09-17 12:48:50|112.34||112.32||112.36||112.32||10560
1631882940000|2021-09-17 12:49:00|112.34||112.32||112.34||112.32||5391
1631882950000|2021-09-17 12:49:10|112.34|112.28|112.32|112.28|112.34|112.28|112.3|112.28|24359
1631882960000|2021-09-17 12:49:20|112.36|112.3|112.32|112.3|112.36|112.3|112.32|112.3|12267
1631882970000|2021-09-17 12:49:30||112.28||112.3||112.3||112.28|0
1631882990000|2021-09-17 12:49:50|112.34|112.32|112.46|112.4|112.46|112.4|112.34|112.32|1695
1631883010000|2021-09-17 12:50:10|112.44|112.42|112.46|112.42|112.48|112.42|112.44|112.42|0
1631883020000|2021-09-17 12:50:20||112.4||112.42||112.42||112.4|0
1631883030000|2021-09-17 12:50:30|112.44|112.4|112.46|112.4|112.46|112.4|112.4|112.36|16430
1631883050000|2021-09-17 12:50:50|112.48|112.42|112.4|112.36|112.52|112.48|112.4|112.36|6595
1631883060000|2021-09-17 12:51:00|||||||||468
1631883070000|2021-09-17 12:51:10|||||||||569
1631883080000|2021-09-17 12:51:20|||||||||500
1631883090000|2021-09-17 12:51:30|||||||||16274
1631883100000|2021-09-17 12:51:40|112.38|112.34|112.4|112.34|112.4|112.36|112.36|112.3|24024
1631883110000|2021-09-17 12:51:50|||||||||44259
1631883140000|2021-09-17 12:52:20|112.42|112.36|112.48|112.44|112.48|112.44|112.42|112.34|19619
1631883150000|2021-09-17 12:52:30|112.5|112.46|112.5|112.46|112.5|112.46|112.5|112.46|0
1631883170000|2021-09-17 12:52:50|112.48||112.48||112.48||112.48||6798
1631883180000|2021-09-17 12:53:00|112.5|112.48|112.58|112.52|112.6|112.52|112.5|112.48|3073
1631883190000|2021-09-17 12:53:10|112.6||112.58||112.6||112.58||0
1631883200000|2021-09-17 12:53:20|112.56|112.5|112.52|112.48|112.56|112.5|112.48|112.42|9181
1631883210000|2021-09-17 12:53:30||112.46||112.46||112.46||112.46|0
1631883220000|2021-09-17 12:53:40|112.54|112.48|112.56|112.5|112.56|112.5|112.54|112.48|700
1631883230000|2021-09-17 12:53:50|112.54|112.48|112.52|112.48|112.56|112.48|112.52|112.48|0
1631883240000|2021-09-17 12:54:00|112.5|112.46|112.5|112.44|112.5|112.46|112.48|112.42|5248
1631883250000|2021-09-17 12:54:10|112.48|112.42|112.5|112.42|112.52|112.46|112.46|112.42|6562
1631883260000|2021-09-17 12:54:20|112.48||112.46||112.48||112.46||0
1631883270000|2021-09-17 12:54:30|||||||||3532
1631883280000|2021-09-17 12:54:40|112.44|112.4|112.46|112.4|112.46|112.42|112.42|112.4|4335
1631883290000|2021-09-17 12:54:50|112.44|112.38|112.42|112.34|112.44|112.38|112.4|112.34|2900
1631883300000|2021-09-17 12:55:00|112.46|112.36|112.42|112.38|112.46|112.38|112.42|112.36|2832
1631883310000|2021-09-17 12:55:10|112.46|112.4|112.42|112.4|112.46|112.4|112.42|112.38|5039
1631883340000|2021-09-17 12:55:40|112.4|112.38|112.38|112.34|112.4|112.38|112.38|112.34|1765
1631883350000|2021-09-17 12:55:50|112.36|112.32|112.38|112.32|112.38|112.32|112.34|112.3|2874
1631883360000|2021-09-17 12:56:00|112.4|112.34|112.42|112.36|112.42|112.38|112.4|112.34|578
1631883370000|2021-09-17 12:56:10|||||||||9388
1631883380000|2021-09-17 12:56:20|112.44|112.38|112.5|112.44|112.5|112.44|112.44|112.38|2427
1631883400000|2021-09-17 12:56:40|112.52|112.46|112.58|112.52|112.62|112.56|112.52|112.46|8493
1631883410000|2021-09-17 12:56:50||112.54||112.56||112.56||112.54|14055
1631883430000|2021-09-17 12:57:10|112.62|112.58|112.66|112.6|112.68|112.6|112.62|112.58|3822
1631883440000|2021-09-17 12:57:20|112.68|112.62|112.64|112.58|112.7|112.64|112.62|112.56|10502
1631883450000|2021-09-17 12:57:30|112.62|112.6|112.6|112.56|112.62|112.6|112.58|112.54|4850
1631883460000|2021-09-17 12:57:40|112.58|112.54|112.56|112.48|112.58|112.54|112.54|112.48|1428
1631883470000|2021-09-17 12:57:50|||||||||17638
1631883480000|2021-09-17 12:58:00|112.54|112.46|112.52|112.48|112.56|112.48|112.52|112.46|8381
1631883490000|2021-09-17 12:58:10|112.54|112.5|112.54|112.5|112.54|112.5|112.52|112.5|126
1631883500000|2021-09-17 12:58:20|112.56|112.52|112.62|112.56|112.62|112.56|112.56|112.52|3984
1631883510000|2021-09-17 12:58:30|112.6|112.54|112.58|112.52|112.6|112.54|112.56|112.5|17464
1631883520000|2021-09-17 12:58:40|112.6|112.54|112.58|112.54|112.6|112.54|112.58|112.54|0
1631883530000|2021-09-17 12:58:50|||||||||732
1631883560000|2021-09-17 12:59:20|||||||||1482
1631883570000|2021-09-17 12:59:30||112.56||112.56||112.56||112.56|590
1631883580000|2021-09-17 12:59:40|112.62|112.54|112.56|112.5|112.64|112.58|112.56|112.5|29347
1631883590000|2021-09-17 12:59:50|112.58|112.52|112.52|112.48|112.58|112.52|112.52|112.48|2143
1631883600000|2021-09-17 13:00:00|112.54|112.5|112.56|112.5|112.56|112.52|112.54|112.5|0
1631883620000|2021-09-17 13:00:20|112.54|112.48|112.54|112.48|112.54|112.48|112.5|112.46|7082
1631883630000|2021-09-17 13:00:30|112.56|112.5|112.54|112.52|112.58|112.52|112.54|112.5|0
1631883640000|2021-09-17 13:00:40|112.58|112.54|112.54|112.52|112.58|112.54|112.54|112.52|762
1631883670000|2021-09-17 13:01:10|112.52|112.5|112.54|112.5|112.54|112.52|112.52|112.46|17819
1631883680000|2021-09-17 13:01:20|112.56|112.52|112.58|112.52|112.58|112.52|112.54|112.52|2174
1631883690000|2021-09-17 13:01:30|112.56|112.54|112.56|112.5|112.56|112.54|112.54|112.5|4776
1631883700000|2021-09-17 13:01:40|112.54|112.52|112.58|112.54|112.58|112.54|112.54|112.5|3428
1631883720000|2021-09-17 13:02:00|112.56|112.52|112.56|112.52|112.56|112.52|112.56|112.5|2176
1631883730000|2021-09-17 13:02:10|112.58|112.5|112.56|112.5|112.58|112.5|112.56|112.5|139
1631883750000|2021-09-17 13:02:30|112.54|112.48|112.54|112.5|112.54|112.5|112.52|112.48|1088
1631883760000|2021-09-17 13:02:40|112.56|112.52|112.6|112.54|112.64|112.58|112.56|112.52|9595
1631883770000|2021-09-17 13:02:50|112.62|112.56|112.68|112.6|112.68|112.6|112.62|112.56|2127
1631883780000|2021-09-17 13:03:00||112.62||112.6||112.62||112.6|500
1631883800000|2021-09-17 13:03:20|112.66|112.58|112.58|112.54|112.66|112.58|112.58|112.52|15549
1631883810000|2021-09-17 13:03:30|112.56|112.52|112.58|112.52|112.58|112.54|112.56|112.52|4214
1631883820000|2021-09-17 13:03:40|112.56|112.5|112.52|112.5|112.56|112.5|112.52|112.5|341
1631883830000|2021-09-17 13:03:50|112.54|112.52|112.56|112.52|112.56|112.52|112.54|112.52|879
1631883840000|2021-09-17 13:04:00|112.58|112.5|112.56|112.5|112.58|112.52|112.54|112.5|0
1631883850000|2021-09-17 13:04:10|112.54||112.54||112.56||112.54||4430
1631883860000|2021-09-17 13:04:20|112.52|112.48|112.54|112.48|112.54|112.5|112.5|112.46|6513
1631883880000|2021-09-17 13:04:40|112.52||112.52||112.52||112.52||2000
1631883890000|2021-09-17 13:04:50|112.54||112.52||112.54||112.52||0
1631883900000|2021-09-17 13:05:00|112.5|112.46|112.46|112.42|112.5|112.46|112.46|112.4|6112
1631883910000|2021-09-17 13:05:10|112.44|112.4|112.4|112.36|112.44|112.4|112.4|112.34|3432
1631883920000|2021-09-17 13:05:20||112.34||112.36||112.36||112.34|0
1631883930000|2021-09-17 13:05:30|112.38|112.34|112.36|112.3|112.38|112.34|112.36|112.3|0
1631883940000|2021-09-17 13:05:40|112.34|112.28|112.34|112.28|112.34|112.28|112.34|112.28|0
1631883950000|2021-09-17 13:05:50|112.32||112.34||112.34||112.32||1812
1631883960000|2021-09-17 13:06:00|112.32|112.3|112.34|112.3|112.36|112.32|112.32|112.28|7415
1631883970000|2021-09-17 13:06:10|112.38|112.32|112.38|112.32|112.38|112.34|112.36|112.32|920
1631883980000|2021-09-17 13:06:20|112.36|112.3|112.36|112.3|112.36|112.32|112.32|112.28|6345
1631883990000|2021-09-17 13:06:30|112.34|112.28|112.32|112.28|112.34|112.28|112.32|112.28|0
1631884020000|2021-09-17 13:07:00|112.34|112.3|112.38|112.34|112.38|112.34|112.34|112.3|5590
1631884030000|2021-09-17 13:07:10|||||||||4022
1631884040000|2021-09-17 13:07:20|112.4||112.4||112.4||112.4||3767
1631884050000|2021-09-17 13:07:30|112.38|112.32|112.36|112.3|112.38|112.32|112.34|112.3|2797
1631884060000|2021-09-17 13:07:40|112.34|112.28|112.4|112.34|112.4|112.34|112.32|112.28|10383
1631884070000|2021-09-17 13:07:50|112.38|112.32|112.36|112.32|112.4|112.34|112.36|112.32|4836
1631884080000|2021-09-17 13:08:00|112.34|112.3|112.32|112.28|112.36|112.3|112.32|112.28|1296
1631884090000|2021-09-17 13:08:10|112.3|112.26|112.28|112.22|112.32|112.26|112.26|112.22|7523
1631884100000|2021-09-17 13:08:20|112.26|112.2|112.24|112.2|112.26|112.24|112.24|112.18|344
1631884120000|2021-09-17 13:08:40|112.28|112.22|112.28|112.22|112.28|112.24|112.28|112.22|8121
1631884150000|2021-09-17 13:09:10|112.26|112.2|112.16|112.12|112.26|112.2|112.16|112.12|14825
1631884160000|2021-09-17 13:09:20|112.2|112.14|112.16|112.14|112.2|112.14|112.16|112.14|2404
1631884170000|2021-09-17 13:09:30|112.2|112.12|112.22|112.18|112.24|112.2|112.16|112.12|16801
1631884180000|2021-09-17 13:09:40|112.2|112.14|112.18|112.14|112.22|112.14|112.18|112.14|983
1631884200000|2021-09-17 13:10:00|112.2|112.16|112.22|112.16|112.22|112.16|112.2|112.16|5000
1631884220000|2021-09-17 13:10:20||112.18||112.18||112.18||112.16|125
1631884230000|2021-09-17 13:10:30|112.24|112.16|112.24|112.18|112.28|112.24|112.24|112.16|13841
1631884240000|2021-09-17 13:10:40||112.2||112.2||112.2||112.2|0
1631884250000|2021-09-17 13:10:50|112.26|112.22|112.24|112.22|112.26|112.22|112.24|112.22|0
1631884260000|2021-09-17 13:11:00|112.26|112.24|112.32|112.24|112.34|112.28|112.26|112.24|2514
1631884280000|2021-09-17 13:11:20|112.3||112.3||112.3||112.3||0
1631884300000|2021-09-17 13:11:40|112.28|112.22|112.24|112.18|112.28|112.22|112.22|112.18|25996
1631884310000|2021-09-17 13:11:50||112.2||112.2||112.2||112.18|0
1631884320000|2021-09-17 13:12:00|112.28|112.22|112.28|112.2|112.32|112.24|112.26|112.2|769
1631884330000|2021-09-17 13:12:10|112.26|112.22|112.24|112.18|112.26|112.24|112.24|112.18|2580
1631884340000|2021-09-17 13:12:20||112.2||112.2||112.2||112.2|0
1631884360000|2021-09-17 13:12:40|112.22|112.18|112.16|112.1|112.22|112.18|112.14|112.1|19911
1631884370000|2021-09-17 13:12:50|112.18|112.12|112.22|112.16|112.24|112.18|112.16|112.12|215
1631884380000|2021-09-17 13:13:00|112.2||112.18||112.2||112.18||895
1631884390000|2021-09-17 13:13:10|112.16|112.12|112.12|112.08|112.16|112.12|112.12|112.08|2150
1631884400000|2021-09-17 13:13:20|112.1||112.1||112.1||112.1||0
1631884410000|2021-09-17 13:13:30|112.12|112.1|112.18|112.12|112.18|112.12|112.12|112.1|9513
1631884420000|2021-09-17 13:13:40|112.2|112.14|112.22|112.16|112.22|112.18|112.2|112.14|4049
1631884430000|2021-09-17 13:13:50|112.2|112.14|112.14|112.1|112.2|112.14|112.14|112.08|6885
1631884440000|2021-09-17 13:14:00|112.12|112.08|112.12|112.08|112.16|112.08|112.12|112.08|0
1631884450000|2021-09-17 13:14:10|112.14|112.1|112.18|112.1|112.18|112.12|112.14|112.1|131
1631884460000|2021-09-17 13:14:20|112.14||112.14||112.14||112.14||0
1631884490000|2021-09-17 13:14:50|112.18|112.12|112.22|112.14|112.22|112.14|112.18|112.12|167
1631884500000|2021-09-17 13:15:00|112.2||112.18||112.2||112.18||0
1631884510000|2021-09-17 13:15:10|112.2|112.16|112.22|112.16|112.24|112.18|112.2|112.16|2136
1631884520000|2021-09-17 13:15:20|112.24|112.18|112.24|112.2|112.24|112.22|112.24|112.18|0
1631884560000|2021-09-17 13:16:00|112.26|112.22|112.36|112.3|112.36|112.32|112.26|112.22|12801
1631884570000|2021-09-17 13:16:10|112.34|112.28|112.32|112.28|112.34|112.28|112.32|112.28|32
1631884580000|2021-09-17 13:16:20|112.36|112.3|112.36|112.3|112.36|112.32|112.36|112.3|3377
1631884600000|2021-09-17 13:16:40|112.38|112.32|112.38|112.34|112.42|112.36|112.36|112.32|20
1631884610000|2021-09-17 13:16:50|112.4||112.4||112.4||112.4||50
1631884620000|2021-09-17 13:17:00|112.42|112.36|112.5|112.46|112.5|112.46|112.42|112.36|14418
1631884630000|2021-09-17 13:17:10|112.48|112.44|112.46|112.42|112.48|112.46|112.46|112.4|1872
1631884650000|2021-09-17 13:17:30|112.48|112.44|112.5|112.44|112.5|112.44|112.48|112.44|478
1631884660000|2021-09-17 13:17:40|112.48|112.42|112.5|112.44|112.5|112.44|112.48|112.42|0
1631884680000|2021-09-17 13:18:00|112.48||112.46||112.5||112.46||0
1631884690000|2021-09-17 13:18:10|112.44|112.42|112.44|112.4|112.46|112.42|112.42|112.4|5066
1631884730000|2021-09-17 13:18:50|112.42|112.38|112.4|112.36|112.44|112.4|112.38|112.32|24670
1631884740000|2021-09-17 13:19:00|||||||||1017
1631884750000|2021-09-17 13:19:10|112.44|112.38|112.44|112.4|112.44|112.4|112.4|112.38|563
1631884770000|2021-09-17 13:19:30|112.42|112.38|112.4|112.34|112.42|112.38|112.4|112.34|3924
1631884780000|2021-09-17 13:19:40|112.38|112.32|112.38|112.34|112.4|112.34|112.38|112.32|20
1631884790000|2021-09-17 13:19:50|112.4|112.36|112.42|112.38|112.42|112.38|112.4|112.34|3
1631884800000|2021-09-17 13:20:00|112.4|112.34|112.4|112.34|112.4|112.38|112.4|112.34|2874
1631884810000|2021-09-17 13:20:10||112.32||112.32||112.32||112.32|0
1631884820000|2021-09-17 13:20:20||112.34||112.38||112.38||112.34|0
1631884840000|2021-09-17 13:20:40|112.38|112.34|112.38|112.34|112.4|112.34|112.38|112.34|2034
1631884850000|2021-09-17 13:20:50|112.4|112.36|112.42|112.36|112.42|112.36|112.4|112.34|574
1631884860000|2021-09-17 13:21:00|112.38|112.38|112.4|112.34|112.42|112.38|112.38|112.34|4586
1631884870000|2021-09-17 13:21:10|112.38|112.32|112.36|112.32|112.38|112.32|112.36|112.32|4774
1631884880000|2021-09-17 13:21:20|112.38|112.34|112.4|112.34|112.4|112.36|112.38|112.34|2311
1631884890000|2021-09-17 13:21:30|||||||||1000
1631884900000|2021-09-17 13:21:40|112.44|112.36|112.5|112.46|112.5|112.46|112.4|112.36|17770
1631884910000|2021-09-17 13:21:50|112.48|112.44|112.48|112.42|112.48|112.46|112.44|112.4|3748
1631884920000|2021-09-17 13:22:00|112.5|112.44|112.5|112.44|112.5|112.44|112.48|112.42|3808
1631884930000|2021-09-17 13:22:10|112.48||112.5||112.5||112.48||185
1631884940000|2021-09-17 13:22:20|112.48||112.48||112.48||112.48||0
1631884950000|2021-09-17 13:22:30|112.5|112.46|112.48|112.46|112.5|112.48|112.48|112.44|1705
1631884960000|2021-09-17 13:22:40|112.5|112.48|112.56|112.5|112.56|112.5|112.5|112.48|1737
1631884970000|2021-09-17 13:22:50|112.58|112.52|112.56|112.52|112.58|112.52|112.56|112.5|0
1631884980000|2021-09-17 13:23:00|112.54|112.5|112.52|112.46|112.56|112.52|112.52|112.44|19466
1631884990000|2021-09-17 13:23:10||112.44||112.46||112.46||112.44|10670
1631885010000|2021-09-17 13:23:30|112.5|112.44|112.52|112.46|112.52|112.46|112.48|112.44|2114512
1631885020000|2021-09-17 13:23:40|112.56|112.48|112.54|112.48|112.56|112.52|112.52|112.48|254395
1631885030000|2021-09-17 13:23:50|112.56|112.5|112.56|112.5|112.58|112.54|112.54|112.5|11355
1631885040000|2021-09-17 13:24:00|112.54|112.52|112.54|112.52|112.54|112.52|112.54|112.52|58100
1631885050000|2021-09-17 13:24:10||112.5||112.5||112.5||112.5|0
1631885060000|2021-09-17 13:24:20|112.52|112.52|112.54|112.52|112.54|112.52|112.52|112.5|900
1631885070000|2021-09-17 13:24:30||112.5||112.5||112.5||112.5|0
1631885080000|2021-09-17 13:24:40|112.58|112.52|112.56|112.52|112.6|112.56|112.56|112.52|1
1631885100000|2021-09-17 13:25:00|112.58|112.54|112.64|112.56|112.66|112.6|112.58|112.54|3606
1631885110000|2021-09-17 13:25:10|112.62|112.58|112.62|112.56|112.62|112.6|112.62|112.56|0
1631885120000|2021-09-17 13:25:20||112.58||112.58||112.58||112.58|0
1631885130000|2021-09-17 13:25:30|||||||||254
1631885140000|2021-09-17 13:25:40|112.66|112.6|112.62|112.6|112.66|112.6|112.62|112.6|1256
1631885150000|2021-09-17 13:25:50|112.66|112.58|112.66|112.6|112.66|112.6|112.66|112.58|0
1631885160000|2021-09-17 13:26:00|112.64|112.62|112.66|112.64|112.7|112.64|112.64|112.6|0
1631885170000|2021-09-17 13:26:10|112.64|112.62|112.72|112.66|112.72|112.68|112.64|112.62|13284
1631885190000|2021-09-17 13:26:30|||||||||12383
1631885200000|2021-09-17 13:26:40|112.7|112.64|112.64|112.6|112.7|112.64|112.62|112.58|17815
1631885220000|2021-09-17 13:27:00|112.62|112.58|112.6|112.54|112.64|112.6|112.58|112.52|7642
1631885230000|2021-09-17 13:27:10|112.64|112.56|112.64|112.58|112.64|112.58|112.64|112.56|1591
1631885280000|2021-09-17 13:28:00|112.62|112.56|112.56|112.5|112.62|112.56|112.56|112.5|13309
1631885310000|2021-09-17 13:28:30|112.54|112.48|112.52|112.5|112.56|112.52|112.48|112.4|27366
1631885320000|2021-09-17 13:28:40|112.56|112.52|112.62|112.58|112.62|112.6|112.56|112.52|20785
1631885330000|2021-09-17 13:28:50|112.64||112.68||112.68||112.64||0
1631885340000|2021-09-17 13:29:00|112.66|112.6|112.74|112.68|112.76|112.68|112.66|112.6|3217
1631885350000|2021-09-17 13:29:10|112.72||112.74||112.74||112.72||0
1631885360000|2021-09-17 13:29:20|112.76|112.7|112.74|112.72|112.76|112.72|112.74|112.7|9621
1631885370000|2021-09-17 13:29:30|112.72|112.7|112.72|112.66|112.72|112.7|112.64|112.6|22988
1631885380000|2021-09-17 13:29:40|112.7|112.62|112.68|112.62|112.7|112.62|112.66|112.6|23648
1631885390000|2021-09-17 13:29:50|||||||||19500
1631885400000|2021-09-17 13:30:00|112.66|112.6|112.78|112.74|112.78|112.74|112.62|112.6|6323
1631885410000|2021-09-17 13:30:10|112.8|112.76|112.88|112.82|112.9|112.82|112.8|112.76|15477
1631885420000|2021-09-17 13:30:20|112.9|112.84|112.82|112.76|112.94|112.86|112.76|112.72|48624
1631885430000|2021-09-17 13:30:30|112.8|112.78|112.76|112.72|112.8|112.78|112.76|112.72|380
1631885440000|2021-09-17 13:30:40|112.74|112.7|112.72|112.64|112.74|112.7|112.68|112.62|41115
1631885450000|2021-09-17 13:30:50|112.7|112.66|112.7|112.64|112.72|112.66|112.66|112.62|9920
1631885460000|2021-09-17 13:31:00|112.74|112.66|112.72|112.68|112.78|112.72|112.7|112.66|32209
1631885470000|2021-09-17 13:31:10|112.7|112.66|112.72|112.68|112.72|112.68|112.58|112.54|56710
1631885480000|2021-09-17 13:31:20|112.74|112.7|112.76|112.72|112.78|112.72|112.7|112.68|35930
1631885490000|2021-09-17 13:31:30|112.78|112.7|112.74|112.68|112.8|112.7|112.7|112.68|25209
1631885500000|2021-09-17 13:31:40|112.72|112.7|112.72|112.68|112.76|112.7|112.72|112.68|10234
1631885510000|2021-09-17 13:31:50|112.7|112.66|112.72|112.66|112.72|112.66|112.66|112.64|22317
1631885520000|2021-09-17 13:32:00|112.7|112.68|112.82|112.78|112.84|112.78|112.7|112.68|11910
1631885530000|2021-09-17 13:32:10|112.8|112.76|112.76|112.72|112.8|112.76|112.74|112.7|11663
1631885540000|2021-09-17 13:32:20|112.78|112.74|112.8|112.74|112.84|112.78|112.78|112.72|8353
1631885550000|2021-09-17 13:32:30|112.82|112.76|112.82|112.78|112.88|112.8|112.82|112.76|4
1631885560000|2021-09-17 13:32:40|112.84|112.8|112.88|112.84|112.94|112.86|112.84|112.78|35408
1631885570000|2021-09-17 13:32:50|112.86|112.82|112.7|112.66|112.88|112.82|112.56|112.48|79805
1631885580000|2021-09-17 13:33:00|112.68|112.62|112.74|112.68|112.76|112.68|112.68|112.62|10635
1631885590000|2021-09-17 13:33:10|112.76|112.7|112.76|112.7|112.8|112.74|112.74|112.66|15766
1631885600000|2021-09-17 13:33:20|112.74|112.68|112.76|112.7|112.76|112.7|112.7|112.64|8563
1631885610000|2021-09-17 13:33:30|112.78|112.72|112.78|112.72|112.78|112.72|112.76|112.72|3061
1631885620000|2021-09-17 13:33:40|112.76|112.74|112.78|112.74|112.78|112.74|112.76|112.74|0
1631885630000|2021-09-17 13:33:50|112.76|112.72|112.76|112.72|112.76|112.74|112.74|112.7|9674
1631885640000|2021-09-17 13:34:00|112.78|112.74|112.78|112.74|112.8|112.78|112.76|112.74|24065
1631885650000|2021-09-17 13:34:10|112.76|112.7|112.76|112.72|112.78|112.74|112.76|112.68|11480
1631885660000|2021-09-17 13:34:20|112.74|112.68|112.92|112.86|112.94|112.86|112.72|112.68|17307
1631885670000|2021-09-17 13:34:30|112.94|112.88|112.9|112.82|112.98|112.92|112.88|112.82|27557
1631885680000|2021-09-17 13:34:40|112.88|112.84|112.9|112.82|112.9|112.84|112.86|112.82|2204
1631885690000|2021-09-17 13:34:50|112.92|112.84|112.92|112.84|112.96|112.9|112.9|112.84|16458
1631885700000|2021-09-17 13:35:00|112.94|112.86|112.92|112.86|112.94|112.86|112.92|112.84|50313
1631885710000|2021-09-17 13:35:10|112.9|112.84|112.88|112.84|112.92|112.84|112.86|112.84|58760
1631885720000|2021-09-17 13:35:20|112.82|112.82|112.82|112.76|112.82|112.82|112.78|112.74|17539
1631885730000|2021-09-17 13:35:30||112.78||112.76||112.78||112.76|15348
1631885740000|2021-09-17 13:35:40|112.86|112.78|112.86|112.82|112.88|112.84|112.84|112.78|50113
1631885750000|2021-09-17 13:35:50|112.9|112.84|112.92|112.88|112.94|112.88|112.9|112.84|31374
1631885760000|2021-09-17 13:36:00|112.9|112.86|112.84|112.78|112.9|112.86|112.82|112.76|16093
1631885770000|2021-09-17 13:36:10|112.82|112.76|112.78|112.72|112.82|112.76|112.76|112.72|6749
1631885780000|2021-09-17 13:36:20|112.8|112.74|112.76|112.72|112.82|112.76|112.76|112.72|2704
1631885790000|2021-09-17 13:36:30|112.78|112.74|112.78|112.72|112.82|112.74|112.76|112.72|2217
1631885800000|2021-09-17 13:36:40|112.76|112.7|112.76|112.7|112.78|112.72|112.74|112.7|7401
1631885810000|2021-09-17 13:36:50||112.72||112.72||112.72||112.7|0
1631885820000|2021-09-17 13:37:00|112.74|112.7|112.74|112.72|112.74|112.72|112.74|112.7|0
1631885830000|2021-09-17 13:37:10|112.72|112.7|112.68|112.64|112.72|112.7|112.68|112.64|14137
1631885840000|2021-09-17 13:37:20|112.66|112.62|112.72|112.66|112.72|112.66|112.64|112.62|8713
1631885850000|2021-09-17 13:37:30|112.74|112.68|112.74|112.7|112.74|112.7|112.72|112.68|139
1631885860000|2021-09-17 13:37:40|112.72|112.66|112.66|112.64|112.72|112.66|112.66|112.62|8496
1631885870000|2021-09-17 13:37:50|112.64|112.62|112.62|112.6|112.64|112.64|112.62|112.6|13256
1631885880000|2021-09-17 13:38:00|112.6|112.56|112.62|112.56|112.62|112.56|112.56|112.54|6555
1631885890000|2021-09-17 13:38:10|112.6|112.58|112.6|112.54|112.62|112.58|112.6|112.54|185
1631885900000|2021-09-17 13:38:20|112.58|112.56|112.44|112.38|112.58|112.56|112.44|112.38|21381
1631885910000|2021-09-17 13:38:30|112.42|112.4|112.44|112.4|112.44|112.4|112.42|112.38|8497
1631885920000|2021-09-17 13:38:40|112.46|112.42|112.64|112.56|112.64|112.58|112.46|112.4|19301
1631885930000|2021-09-17 13:38:50|112.68|112.58|112.68|112.62|112.72|112.64|112.64|112.58|2846
1631885940000|2021-09-17 13:39:00|112.66|112.6|112.64|112.6|112.68|112.62|112.64|112.6|4043
1631885950000|2021-09-17 13:39:10|112.66|112.62|112.72|112.66|112.74|112.66|112.66|112.62|3227
1631885960000|2021-09-17 13:39:20|112.74|112.62|112.66|112.62|112.74|112.62|112.66|112.62|1941
1631885970000|2021-09-17 13:39:30|112.64|112.58|112.64|112.56|112.66|112.6|112.58|112.52|10191
1631885980000|2021-09-17 13:39:40|112.68|112.58|112.68|112.62|112.68|112.62|112.66|112.58|490
1631885990000|2021-09-17 13:39:50|112.66|112.64|112.66|112.64|112.66|112.64|112.66|112.62|3500
1631886000000|2021-09-17 13:40:00|112.64|112.62|112.66|112.6|112.66|112.62|112.64|112.6|4593
1631886010000|2021-09-17 13:40:10|112.68|112.62|112.7|112.62|112.76|112.7|112.68|112.62|11590
1631886020000|2021-09-17 13:40:20|112.68|112.64|112.64|112.56|112.68|112.64|112.62|112.56|20113
1631886030000|2021-09-17 13:40:30|112.62|112.54|112.72|112.64|112.72|112.64|112.58|112.52|4563
1631886040000|2021-09-17 13:40:40|112.74|112.66|112.8|112.74|112.8|112.74|112.74|112.66|5055
1631886050000|2021-09-17 13:40:50|112.78|112.72|112.76|112.72|112.78|112.72|112.72|112.68|6995
1631886060000|2021-09-17 13:41:00|112.78|112.68|112.68|112.64|112.78|112.68|112.68|112.64|7977
1631886070000|2021-09-17 13:41:10||112.6||112.6||112.64||112.6|0
1631886080000|2021-09-17 13:41:20|112.7|112.62|112.74|112.68|112.74|112.7|112.7|112.6|7441
1631886090000|2021-09-17 13:41:30|112.76|112.7|112.72|112.66|112.76|112.7|112.68|112.66|5709
1631886100000|2021-09-17 13:41:40|112.7|112.68|112.74|112.68|112.76|112.68|112.7|112.68|500
1631886110000|2021-09-17 13:41:50|112.76|112.7|112.78|112.72|112.8|112.72|112.76|112.7|6859
1631886120000|2021-09-17 13:42:00|112.8|112.74|112.7|112.64|112.8|112.74|112.7|112.64|8088
1631886130000|2021-09-17 13:42:10|112.72|112.62|112.66|112.6|112.72|112.62|112.66|112.6|0
1631886140000|2021-09-17 13:42:20|112.64|112.58|112.6|112.56|112.64|112.6|112.6|112.54|24635
1631886150000|2021-09-17 13:42:30|112.58|112.54|112.6|112.54|112.6|112.54|112.54|112.5|2986
1631886160000|2021-09-17 13:42:40|112.58|112.56|112.62|112.56|112.62|112.56|112.58|112.54|0
1631886170000|2021-09-17 13:42:50|112.6||112.6||112.6||112.6||150
1631886180000|2021-09-17 13:43:00|112.58|112.54|112.42|112.36|112.6|112.56|112.42|112.34|27099
1631886190000|2021-09-17 13:43:10|112.4|112.38|112.46|112.4|112.46|112.4|112.4|112.36|2210
1631886200000|2021-09-17 13:43:20|112.5|112.42|112.48|112.44|112.52|112.46|112.48|112.42|476
1631886210000|2021-09-17 13:43:30|112.5|112.46|112.52|112.48|112.52|112.48|112.48|112.44|7220
1631886220000|2021-09-17 13:43:40|112.5|112.44|112.48|112.44|112.52|112.48|112.48|112.4|6970
1631886230000|2021-09-17 13:43:50|112.52|112.46|112.52|112.5|112.52|112.5|112.52|112.46|3387
1631886240000|2021-09-17 13:44:00|112.5|112.48|112.52|112.48|112.54|112.5|112.46|112.4|8040
1631886250000|2021-09-17 13:44:10|112.56|112.5|112.54|112.48|112.56|112.52|112.54|112.48|2580
1631886260000|2021-09-17 13:44:20|112.56|112.5|112.54|112.48|112.56|112.52|112.5|112.48|1
1631886270000|2021-09-17 13:44:30|112.52|112.44|112.48|112.44|112.52|112.44|112.48|112.44|4538
1631886280000|2021-09-17 13:44:40|112.46|112.4|112.48|112.44|112.54|112.48|112.44|112.4|17910
1631886290000|2021-09-17 13:44:50|112.46|112.46|112.48|112.44|112.48|112.46|112.46|112.44|34
1631886300000|2021-09-17 13:45:00|112.5|112.46|112.48|112.44|112.52|112.46|112.48|112.44|3846
1631886310000|2021-09-17 13:45:10|112.46|112.42|112.44|112.36|112.5|112.42|112.42|112.36|20590
1631886320000|2021-09-17 13:45:20||112.38||112.4||112.4||112.38|0
1631886330000|2021-09-17 13:45:30|112.42|112.38|112.42|112.38|112.44|112.38|112.38|112.32|13741
1631886340000|2021-09-17 13:45:40|112.4|112.34|112.4|112.34|112.42|112.38|112.4|112.34|4164
1631886350000|2021-09-17 13:45:50||112.36||112.34||112.36||112.34|57
1631886360000|2021-09-17 13:46:00|112.42|112.36|112.46|112.42|112.5|112.42|112.42|112.36|3385
1631886370000|2021-09-17 13:46:10|112.44|112.38|112.5|112.46|112.5|112.46|112.44|112.38|6000
1631886380000|2021-09-17 13:46:20|112.48|112.44|112.5|112.46|112.5|112.46|112.44|112.38|18581
1631886390000|2021-09-17 13:46:30|112.48|112.42|112.48|112.46|112.48|112.46|112.44|112.4|4937
1631886400000|2021-09-17 13:46:40||112.44||112.42||112.44||112.42|43
1631886410000|2021-09-17 13:46:50|112.46|112.4|112.36|112.32|112.46|112.42|112.36|112.32|14400
1631886420000|2021-09-17 13:47:00||112.34||112.34||112.34||112.32|80
1631886430000|2021-09-17 13:47:10||112.32||112.34||112.34||112.32|0
1631886450000|2021-09-17 13:47:30|112.34|112.32|112.3|112.26|112.34|112.32|112.3|112.26|17451
1631886460000|2021-09-17 13:47:40|112.32|112.3|112.32|112.26|112.32|112.3|112.3|112.26|8928
1631886470000|2021-09-17 13:47:50|112.3|112.28|112.36|112.32|112.36|112.32|112.3|112.28|18334
1631886480000|2021-09-17 13:48:00|112.4|112.34|112.38|112.34|112.4|112.36|112.38|112.34|19
1631886490000|2021-09-17 13:48:10|112.36|112.3|112.24|112.18|112.38|112.32|112.24|112.18|62431
1631886500000|2021-09-17 13:48:20|112.22|112.16|112.24|112.2|112.24|112.2|112.18|112.14|40038
1631886510000|2021-09-17 13:48:30|112.22|112.18|112.2|112.16|112.22|112.18|112.2|112.16|1026
1631886520000|2021-09-17 13:48:40|112.18|112.14|112.12|112.1|112.18|112.14|112.12|112.1|28518
1631886530000|2021-09-17 13:48:50|112.16|112.12|112.08|112.04|112.16|112.12|112.08|112.02|29463
1631886540000|2021-09-17 13:49:00|112.06|112.02|112.06|112.02|112.08|112.02|112.06|112.02|0
1631886550000|2021-09-17 13:49:10|112.04|111.98|112.02|111.98|112.04|111.98|112.02|111.98|4961
1631886560000|2021-09-17 13:49:20|||||||||367
1631886570000|2021-09-17 13:49:30|112.04|112|111.94|111.92|112.04|112|111.94|111.92|8555
1631886580000|2021-09-17 13:49:40|111.96|111.94|112.04|112|112.06|112|111.96|111.92|12296
1631886590000|2021-09-17 13:49:50|112.02||112.02||112.04||112.02||500
1631886600000|2021-09-17 13:50:00|112|111.98|111.94|111.92|112.02|111.98|111.94|111.92|41152
1631886610000|2021-09-17 13:50:10|111.92|111.9|111.92|111.88|111.94|111.9|111.9|111.88|12715
1631886620000|2021-09-17 13:50:20|111.9|111.86|111.96|111.92|111.98|111.92|111.88|111.86|27761
1631886630000|2021-09-17 13:50:30|111.98|111.94|111.96|111.94|112|111.96|111.96|111.92|4778
1631886640000|2021-09-17 13:50:40|111.98||111.96||112||111.96||8465
1631886650000|2021-09-17 13:50:50|111.98|111.96|112.02|111.98|112.06|112|111.98|111.94|43765
1631886660000|2021-09-17 13:51:00|112.04|112|112.02|111.98|112.06|112.02|112.02|111.98|12227
1631886680000|2021-09-17 13:51:20|112|111.96|112.02|111.98|112.06|112.02|112|111.96|25431
1631886690000|2021-09-17 13:51:30|112|111.96|111.98|111.96|112|111.96|111.98|111.96|7008
1631886700000|2021-09-17 13:51:40|111.96|111.94|112|111.96|112|111.96|111.96|111.94|6524
1631886710000|2021-09-17 13:51:50|112.02|111.98|112.02|111.96|112.06|112|112.02|111.94|10623
1631886720000|2021-09-17 13:52:00|112|111.94|112.06|112.02|112.06|112.02|112|111.94|19391
1631886730000|2021-09-17 13:52:10|112.04|111.98|112|111.98|112.04|112.02|112|111.94|26048
1631886740000|2021-09-17 13:52:20|112.02|112|112.04|112|112.06|112.02|112.02|111.98|21411
1631886750000|2021-09-17 13:52:30|112.06|112.02|112.02|111.98|112.06|112.02|112.02|111.98|8011
1631886760000|2021-09-17 13:52:40|112.04|112|112.06|112|112.06|112|112.04|112|0
1631886770000|2021-09-17 13:52:50|112.04|112.02|112.1|112.06|112.1|112.08|112.04|112.02|45470
1631886780000|2021-09-17 13:53:00|112.08|112.04|112.02|111.98|112.1|112.04|112.02|111.98|27802
1631886790000|2021-09-17 13:53:10|112|111.96|111.98|111.94|112|111.96|111.92|111.88|18838
1631886800000|2021-09-17 13:53:20|111.96|111.92|111.9|111.86|111.96|111.92|111.9|111.86|8892
1631886810000|2021-09-17 13:53:30|111.88|111.84|111.82|111.78|111.88|111.84|111.82|111.78|11736
1631886820000|2021-09-17 13:53:40|111.8|111.76|111.82|111.76|111.82|111.78|111.74|111.72|28376
1631886830000|2021-09-17 13:53:50|111.8|111.74|111.8|111.74|111.86|111.8|111.76|111.72|27288
1631886840000|2021-09-17 13:54:00|111.82|111.76|111.74|111.7|111.86|111.8|111.74|111.68|16064
1631886850000|2021-09-17 13:54:10|111.72|111.68|111.7|111.66|111.74|111.72|111.7|111.66|28809
1631886860000|2021-09-17 13:54:20|111.68|111.64|111.7|111.66|111.72|111.68|111.68|111.64|8529
1631886870000|2021-09-17 13:54:30|111.68|111.64|111.68|111.64|111.7|111.66|111.68|111.64|9613
1631886880000|2021-09-17 13:54:40|111.66|111.66|111.68|111.64|111.7|111.66|111.66|111.64|1026
1631886890000|2021-09-17 13:54:50|111.66|111.62|111.66|111.62|111.7|111.64|111.62|111.56|23712
1631886900000|2021-09-17 13:55:00|111.68|111.64|111.5|111.46|111.68|111.64|111.5|111.46|32569
1631886910000|2021-09-17 13:55:10|111.52|111.48|111.44|111.4|111.52|111.5|111.44|111.4|21768
1631886920000|2021-09-17 13:55:20|111.42|111.38|111.32|111.24|111.42|111.38|111.28|111.22|62297
1631886930000|2021-09-17 13:55:30|111.3|111.22|111.26|111.22|111.32|111.28|111.24|111.16|41105
1631886940000|2021-09-17 13:55:40|111.28|111.24|111.34|111.28|111.38|111.32|111.28|111.24|48024
1631886950000|2021-09-17 13:55:50|111.32|111.3|111.42|111.4|111.48|111.4|111.32|111.3|11176
1631886960000|2021-09-17 13:56:00|111.46|111.38|111.38|111.32|111.46|111.38|111.34|111.32|18201
1631886980000|2021-09-17 13:56:20|111.36|111.34|111.3|111.24|111.36|111.34|111.28|111.24|1678
1631886990000|2021-09-17 13:56:30|111.32|111.26|111.32|111.24|111.36|111.28|111.3|111.24|44995
1631887000000|2021-09-17 13:56:40|111.3|111.2|111.36|111.3|111.36|111.3|111.3|111.2|6313
1631887010000|2021-09-17 13:56:50|111.34|111.32|111.4|111.36|111.4|111.36|111.34|111.32|19671
1631887020000|2021-09-17 13:57:00|111.38|111.34|111.4|111.36|111.4|111.36|111.38|111.34|2639
1631887030000|2021-09-17 13:57:10|111.38|111.34|111.32|111.28|111.38|111.34|111.32|111.24|12104
1631887040000|2021-09-17 13:57:20|111.3|111.26|111.28|111.24|111.3|111.26|111.28|111.22|44962
1631887050000|2021-09-17 13:57:30|111.26|111.26|111.3|111.26|111.36|111.32|111.26|111.24|16271
1631887060000|2021-09-17 13:57:40|111.28|111.24|111.28|111.24|111.3|111.28|111.18|111.12|164792
1631887070000|2021-09-17 13:57:50|111.3|111.28|111.42|111.38|111.46|111.4|111.3|111.24|70461
1631887080000|2021-09-17 13:58:00|111.4|111.36|111.42|111.38|111.46|111.4|111.38|111.32|21839
1631887090000|2021-09-17 13:58:10|111.4|111.34|111.4|111.34|111.4|111.34|111.4|111.34|1000
1631887110000|2021-09-17 13:58:30|||||||||1183
1631887120000|2021-09-17 13:58:40|111.44|111.36|111.44|111.4|111.5|111.42|111.4|111.36|19653
1631887130000|2021-09-17 13:58:50|111.46|111.38|111.38|111.34|111.46|111.4|111.38|111.34|36053
1631887140000|2021-09-17 13:59:00|111.42|111.36|111.4|111.36|111.42|111.36|111.4|111.34|18673
1631887150000|2021-09-17 13:59:10|111.38|111.34|111.34|111.26|111.38|111.36|111.28|111.22|18842
1631887160000|2021-09-17 13:59:20|111.32||111.32||111.32||111.32||0
1631887170000|2021-09-17 13:59:30|111.34|111.28|111.34|111.26|111.34|111.3|111.32|111.26|69500
1631887180000|2021-09-17 13:59:40|111.32||111.32||111.32||111.32||10740
1631887190000|2021-09-17 13:59:50|111.36|111.28|111.4|111.36|111.44|111.36|111.32|111.28|13548
1631887200000|2021-09-17 14:00:00|111.44|111.38|111.42|111.34|111.44|111.38|111.38|111.32|10199
1631887220000|2021-09-17 14:00:20|111.34|111.32|111.38|111.32|111.38|111.32|111.34|111.28|4488
1631887230000|2021-09-17 14:00:30|111.36|111.34|111.32|111.28|111.36|111.34|111.32|111.26|3824
1631887240000|2021-09-17 14:00:40|111.3|111.26|111.3|111.22|111.3|111.26|111.3|111.22|3531
1631887250000|2021-09-17 14:00:50|111.26|111.2|111.36|111.3|111.36|111.3|111.24|111.18|4928
1631887260000|2021-09-17 14:01:00|111.34|111.32|111.34|111.28|111.34|111.32|111.34|111.28|4267
1631887270000|2021-09-17 14:01:10|111.36|111.3|111.42|111.32|111.42|111.36|111.36|111.3|10585
1631887280000|2021-09-17 14:01:20||111.34||111.36||111.36||111.34|1831
1631887290000|2021-09-17 14:01:30|111.4|111.38|111.4|111.38|111.4|111.38|111.4|111.38|0
1631887300000|2021-09-17 14:01:40|111.38|111.36|111.34|111.28|111.38|111.36|111.34|111.28|8352
1631887310000|2021-09-17 14:01:50|111.32|111.24|111.36|111.32|111.38|111.36|111.3|111.22|57961
1631887320000|2021-09-17 14:02:00|111.38|111.34|111.42|111.34|111.48|111.44|111.38|111.34|64857
1631887330000|2021-09-17 14:02:10|111.44|111.36|111.44|111.38|111.46|111.42|111.44|111.34|15526
1631887340000|2021-09-17 14:02:20|111.46|111.4|111.44|111.38|111.46|111.42|111.42|111.38|10772
1631887350000|2021-09-17 14:02:30|111.46|111.4|111.5|111.46|111.5|111.46|111.46|111.4|6769
1631887360000|2021-09-17 14:02:40|111.52|111.48|111.52|111.46|111.54|111.48|111.46|111.4|16538
1631887370000|2021-09-17 14:02:50|111.54|111.48|111.52|111.48|111.56|111.48|111.5|111.44|1928
1631887380000|2021-09-17 14:03:00|111.54|111.5|111.54|111.48|111.56|111.52|111.48|111.44|33143
1631887390000|2021-09-17 14:03:10|111.58|111.5|111.58|111.54|111.58|111.54|111.58|111.5|2928
1631887400000|2021-09-17 14:03:20|111.6|111.56|111.64|111.6|111.7|111.64|111.6|111.56|27460
1631887410000|2021-09-17 14:03:30|111.66|111.58|111.62|111.58|111.66|111.6|111.62|111.58|6498
1631887420000|2021-09-17 14:03:40|111.64||111.62||111.64||111.62||0
1631887430000|2021-09-17 14:03:50|111.66|111.6|111.7|111.64|111.74|111.66|111.66|111.6|406
1631887440000|2021-09-17 14:04:00|111.72|111.66|111.72|111.68|111.74|111.68|111.7|111.64|206
1631887450000|2021-09-17 14:04:10|111.74|111.7|111.72|111.68|111.8|111.74|111.68|111.66|55902
1631887460000|2021-09-17 14:04:20|111.7|111.66|111.7|111.64|111.76|111.72|111.68|111.62|47766
1631887470000|2021-09-17 14:04:30|111.68|111.62|111.68|111.62|111.68|111.62|111.68|111.62|0
1631887480000|2021-09-17 14:04:40|111.7|111.64|111.8|111.74|111.8|111.74|111.7|111.64|8436
1631887490000|2021-09-17 14:04:50|111.78|111.72|111.76|111.72|111.82|111.76|111.76|111.72|61360
1631887500000|2021-09-17 14:05:00|111.74|111.7|111.64|111.62|111.74|111.7|111.64|111.6|14306
1631887510000|2021-09-17 14:05:10|111.62|111.6|111.64|111.6|111.64|111.6|111.6|111.56|6248
1631887520000|2021-09-17 14:05:20|111.62|111.58|111.6|111.52|111.64|111.58|111.56|111.52|12384
1631887530000|2021-09-17 14:05:30|111.58|111.54|111.64|111.58|111.66|111.6|111.58|111.54|11983
1631887540000|2021-09-17 14:05:40|111.66|111.6|111.7|111.64|111.7|111.64|111.66|111.6|5585
1631887550000|2021-09-17 14:05:50|111.72|111.66|111.72|111.66|111.74|111.68|111.72|111.66|2000
1631887560000|2021-09-17 14:06:00|111.7|111.64|111.6|111.56|111.7|111.66|111.6|111.54|49902
1631887570000|2021-09-17 14:06:10|111.62|111.58|111.5|111.48|111.64|111.58|111.5|111.46|8383
1631887580000|2021-09-17 14:06:20|111.52|111.5|111.62|111.56|111.62|111.56|111.52|111.5|16140
1631887590000|2021-09-17 14:06:30|111.64|111.58|111.62|111.56|111.66|111.6|111.62|111.56|8850
1631887600000|2021-09-17 14:06:40|111.6||111.6||111.6||111.6||0
1631887610000|2021-09-17 14:06:50|111.62|111.58|111.64|111.6|111.64|111.6|111.62|111.58|9713
1631887620000|2021-09-17 14:07:00|111.62|111.58|111.64|111.6|111.64|111.6|111.6|111.56|3044
1631887630000|2021-09-17 14:07:10|111.66|111.62|111.64|111.6|111.68|111.64|111.64|111.58|3556
1631887660000|2021-09-17 14:07:40|||||||||500
1631887670000|2021-09-17 14:07:50|111.66|111.62|111.72|111.66|111.72|111.68|111.64|111.62|14102
1631887680000|2021-09-17 14:08:00|111.7|111.62|111.66|111.6|111.7|111.66|111.62|111.6|6148
1631887690000|2021-09-17 14:08:10|111.64|111.62|111.64|111.6|111.66|111.62|111.64|111.6|178
1631887700000|2021-09-17 14:08:20|111.66|111.62|111.76|111.7|111.76|111.72|111.64|111.62|4767
1631887710000|2021-09-17 14:08:30|111.74|111.72|111.74|111.7|111.76|111.72|111.74|111.7|3903
1631887720000|2021-09-17 14:08:40|111.76|111.72|111.74|111.72|111.76|111.72|111.72|111.7|7347
1631887730000|2021-09-17 14:08:50|111.72|111.7|111.74|111.7|111.74|111.7|111.7|111.66|29670
1631887740000|2021-09-17 14:09:00|111.76|111.72|111.72|111.68|111.76|111.72|111.72|111.68|6343
1631887750000|2021-09-17 14:09:10|111.74|111.7|111.74|111.68|111.74|111.7|111.74|111.68|18
1631887760000|2021-09-17 14:09:20|111.72|111.66|111.66|111.62|111.72|111.66|111.66|111.62|420
1631887770000|2021-09-17 14:09:30|111.64|111.6|111.58|111.54|111.66|111.6|111.56|111.5|8382
1631887780000|2021-09-17 14:09:40|111.6|111.56|111.7|111.66|111.7|111.66|111.6|111.56|4245
1631887790000|2021-09-17 14:09:50|111.72|111.68|111.7|111.68|111.74|111.68|111.7|111.64|2928
1631887800000|2021-09-17 14:10:00|||||||||171
1631887810000|2021-09-17 14:10:10|111.68|111.64|111.58|111.56|111.68|111.64|111.58|111.5|7649
1631887830000|2021-09-17 14:10:30|111.56|111.54|111.58|111.54|111.62|111.56|111.54|111.5|12784
1631887840000|2021-09-17 14:10:40|111.6|111.56|111.62|111.54|111.64|111.58|111.6|111.54|883
1631887850000|2021-09-17 14:10:50|111.6|111.56|111.62|111.54|111.62|111.58|111.58|111.54|19011
1631887860000|2021-09-17 14:11:00||111.56||111.54||111.58||111.54|15
1631887870000|2021-09-17 14:11:10|111.6|111.56|111.62|111.58|111.66|111.6|111.6|111.54|6774
1631887880000|2021-09-17 14:11:20||111.6||111.6||111.6||111.6|0
1631887890000|2021-09-17 14:11:30|111.66|111.62|111.74|111.7|111.74|111.7|111.66|111.62|14126
1631887900000|2021-09-17 14:11:40|111.76|111.72|111.76|111.72|111.78|111.72|111.76|111.72|9748
1631887910000|2021-09-17 14:11:50|111.78|111.74|111.74|111.7|111.8|111.74|111.74|111.68|2829
1631887920000|2021-09-17 14:12:00|111.72|111.68|111.72|111.68|111.76|111.74|111.7|111.62|52706
1631887940000|2021-09-17 14:12:20|111.7|111.66|111.7|111.66|111.74|111.7|111.68|111.62|51922
1631887950000|2021-09-17 14:12:30|111.72|111.68|111.72|111.68|111.74|111.68|111.72|111.66|2009
1631887960000|2021-09-17 14:12:40|111.7|111.66|111.7|111.66|111.72|111.66|111.7|111.66|7328
1631887970000|2021-09-17 14:12:50||111.68||111.68||111.68||111.66|3250
1631887980000|2021-09-17 14:13:00|111.72|111.7|111.76|111.72|111.78|111.72|111.72|111.7|12139
1631887990000|2021-09-17 14:13:10|111.78|111.74|111.78|111.76|111.82|111.76|111.76|111.72|5127
1631888000000|2021-09-17 14:13:20|111.76|111.72|111.78|111.74|111.8|111.78|111.76|111.72|5506
1631888010000|2021-09-17 14:13:30|111.8|111.76|111.9|111.86|111.9|111.86|111.78|111.74|8658
1631888020000|2021-09-17 14:13:40|111.92|111.88|111.96|111.9|111.96|111.92|111.92|111.86|5114
1631888030000|2021-09-17 14:13:50|111.94|111.88|111.92|111.88|111.94|111.88|111.92|111.88|7830
1631888040000|2021-09-17 14:14:00|111.9|111.86|111.92|111.88|111.92|111.9|111.88|111.86|5499
1631888050000|2021-09-17 14:14:10|111.9|111.86|111.88|111.84|111.94|111.9|111.88|111.82|24268
1631888060000|2021-09-17 14:14:20|111.86|111.82|111.9|111.86|111.92|111.88|111.84|111.78|12204
1631888070000|2021-09-17 14:14:30|111.88|111.82|111.88|111.84|111.88|111.84|111.86|111.82|2065
1631888080000|2021-09-17 14:14:40|111.86|111.86|111.86|111.82|111.86|111.86|111.84|111.78|57060
1631888090000|2021-09-17 14:14:50|111.88|111.84|111.84|111.8|111.88|111.84|111.82|111.8|14558
1631888100000|2021-09-17 14:15:00|111.82|111.76|111.8|111.76|111.82|111.76|111.78|111.72|11035
1631888110000|2021-09-17 14:15:10|111.82|111.78|111.8|111.74|111.82|111.78|111.78|111.74|20008
1631888120000|2021-09-17 14:15:20|111.78|111.72|111.72|111.68|111.78|111.72|111.72|111.68|10755
1631888130000|2021-09-17 14:15:30|111.7|111.64|111.68|111.64|111.72|111.66|111.68|111.62|14603
1631888140000|2021-09-17 14:15:40|111.7|111.66|111.74|111.68|111.76|111.7|111.7|111.66|16229
1631888150000|2021-09-17 14:15:50|111.72|111.64|111.66|111.62|111.72|111.64|111.64|111.58|19755
1631888160000|2021-09-17 14:16:00|111.68|111.64|111.68|111.66|111.7|111.66|111.66|111.62|6701
1631888170000|2021-09-17 14:16:10|111.7|111.68|111.72|111.68|111.74|111.7|111.7|111.64|19364
1631888180000|2021-09-17 14:16:20|111.74|111.7|111.8|111.76|111.82|111.76|111.74|111.7|9354
1631888190000|2021-09-17 14:16:30|111.82|111.74|111.7|111.66|111.82|111.74|111.68|111.64|89038
1631888200000|2021-09-17 14:16:40|111.68|111.64|111.68|111.66|111.7|111.66|111.68|111.62|5695
1631888210000|2021-09-17 14:16:50|111.66|111.62|111.8|111.74|111.8|111.74|111.66|111.62|8467
1631888220000|2021-09-17 14:17:00|111.82|111.76|111.82|111.74|111.84|111.78|111.78|111.74|0
1631888230000|2021-09-17 14:17:10|111.84|111.76|111.82|111.76|111.9|111.84|111.82|111.74|8392
1631888240000|2021-09-17 14:17:20|111.8|111.74|111.78|111.7|111.82|111.74|111.78|111.7|5002
1631888250000|2021-09-17 14:17:30|111.76|111.68|111.7|111.68|111.76|111.68|111.7|111.66|4890
1631888260000|2021-09-17 14:17:40|111.72|111.66|111.72|111.66|111.72|111.66|111.68|111.62|10723
1631888270000|2021-09-17 14:17:50||111.68||111.68||111.68||111.68|0
1631888280000|2021-09-17 14:18:00|111.74|111.7|111.82|111.76|111.82|111.76|111.74|111.7|24659
1631888290000|2021-09-17 14:18:10|111.8|111.74|111.74|111.68|111.8|111.74|111.7|111.62|362
1631888300000|2021-09-17 14:18:20|111.72|111.66|111.74|111.66|111.78|111.72|111.72|111.66|0
1631888310000|2021-09-17 14:18:30|111.76|111.68|111.72|111.66|111.76|111.7|111.72|111.66|1933
1631888320000|2021-09-17 14:18:40|111.74|111.68|111.8|111.74|111.82|111.76|111.74|111.68|4183
1631888330000|2021-09-17 14:18:50|111.78|111.72|111.7|111.64|111.78|111.72|111.7|111.62|2414
1631888340000|2021-09-17 14:19:00|111.68|111.66|111.72|111.66|111.76|111.7|111.68|111.64|4082
1631888350000|2021-09-17 14:19:10|111.7|111.64|111.74|111.72|111.78|111.72|111.68|111.64|8622
1631888360000|2021-09-17 14:19:20|111.78||111.76||111.78||111.74||443
1631888370000|2021-09-17 14:19:30|111.78|111.74|111.78|111.72|111.82|111.76|111.78|111.72|2709
1631888380000|2021-09-17 14:19:40|111.8|111.74|111.8|111.74|111.8|111.74|111.8|111.74|0
1631888390000|2021-09-17 14:19:50|111.78|111.76|111.78|111.72|111.78|111.76|111.76|111.7|1658
1631888400000|2021-09-17 14:20:00|111.76|111.7|111.72|111.68|111.76|111.7|111.72|111.68|125
1631888410000|2021-09-17 14:20:10|111.74|111.7|111.64|111.58|111.76|111.7|111.62|111.58|4855
1631888420000|2021-09-17 14:20:20|111.62|111.6|111.64|111.6|111.68|111.64|111.62|111.58|5692
1631888430000|2021-09-17 14:20:30|111.68|111.62|111.68|111.62|111.68|111.64|111.68|111.62|6158
1631888440000|2021-09-17 14:20:40|111.66|111.6|111.66|111.62|111.66|111.62|111.64|111.6|2413
1631888450000|2021-09-17 14:20:50|111.64|111.6|111.64|111.6|111.64|111.6|111.64|111.6|100
1631888460000|2021-09-17 14:21:00|111.62|111.58|111.62|111.58|111.64|111.6|111.6|111.52|27549
1631888470000|2021-09-17 14:21:10|111.64|111.6|111.66|111.6|111.66|111.62|111.64|111.6|2499
1631888480000|2021-09-17 14:21:20|111.64|111.62|111.66|111.64|111.7|111.66|111.64|111.62|4714
1631888490000|2021-09-17 14:21:30|111.64|111.62|111.64|111.6|111.64|111.62|111.64|111.58|4139
1631888500000|2021-09-17 14:21:40|111.66|111.62|111.66|111.64|111.66|111.64|111.64|111.62|4004
1631888510000|2021-09-17 14:21:50|111.68|111.62|111.7|111.66|111.7|111.66|111.68|111.62|2702
1631888520000|2021-09-17 14:22:00|111.72|111.68|111.74|111.68|111.76|111.72|111.72|111.66|3954
1631888530000|2021-09-17 14:22:10|111.72|111.66|111.64|111.6|111.72|111.66|111.64|111.58|5784
1631888540000|2021-09-17 14:22:20|111.62|111.58|111.56|111.5|111.64|111.58|111.54|111.5|4005
1631888550000|2021-09-17 14:22:30|111.54|111.52|111.54|111.5|111.56|111.52|111.54|111.5|5000
1631888560000|2021-09-17 14:22:40|111.56|111.52|111.62|111.58|111.62|111.58|111.54|111.52|4786
1631888570000|2021-09-17 14:22:50|111.6|111.56|111.56|111.52|111.6|111.56|111.56|111.52|5301
1631888580000|2021-09-17 14:23:00|111.54|111.5|111.56|111.5|111.58|111.54|111.54|111.5|9111
1631888590000|2021-09-17 14:23:10|111.54|111.46|111.52|111.46|111.54|111.46|111.52|111.46|8672
1631888600000|2021-09-17 14:23:20|111.5|111.48|111.52|111.48|111.52|111.48|111.5|111.46|25
1631888610000|2021-09-17 14:23:30|111.5|111.46|111.46|111.42|111.5|111.46|111.46|111.42|3943
1631888620000|2021-09-17 14:23:40|111.44|111.4|111.44|111.38|111.46|111.4|111.42|111.36|26614
1631888630000|2021-09-17 14:23:50|111.46|111.4|111.48|111.42|111.5|111.46|111.46|111.4|31550
1631888640000|2021-09-17 14:24:00|111.46|111.4|111.4|111.36|111.48|111.4|111.4|111.36|8214
1631888650000|2021-09-17 14:24:10|111.38|111.38|111.4|111.34|111.44|111.4|111.36|111.34|20825
1631888660000|2021-09-17 14:24:20|111.42|111.36|111.4|111.34|111.42|111.36|111.38|111.34|7292
1631888670000|2021-09-17 14:24:30|111.38|111.32|111.4|111.34|111.4|111.36|111.36|111.32|4006
1631888680000|2021-09-17 14:24:40|111.38|111.32|111.4|111.34|111.4|111.34|111.36|111.32|13293
1631888690000|2021-09-17 14:24:50|111.38|111.32|111.36|111.32|111.38|111.32|111.36|111.32|1709
1631888700000|2021-09-17 14:25:00|111.34|111.3|111.32|111.28|111.34|111.3|111.32|111.26|4234
1631888710000|2021-09-17 14:25:10|111.3|111.26|111.26|111.22|111.3|111.26|111.2|111.14|21537
1631888720000|2021-09-17 14:25:20|111.24|111.2|111.24|111.16|111.26|111.2|111.22|111.16|6045
1631888730000|2021-09-17 14:25:30|111.22||111.24||111.24||111.22||0
1631888740000|2021-09-17 14:25:40|111.26|111.18|111.3|111.24|111.3|111.26|111.24|111.18|23025
1631888760000|2021-09-17 14:26:00|111.28|111.22|111.26|111.24|111.28|111.24|111.26|111.22|2000
1631888770000|2021-09-17 14:26:10|111.24|111.22|111.28|111.22|111.3|111.26|111.24|111.22|7605
1631888780000|2021-09-17 14:26:20|111.3|111.24|111.3|111.24|111.3|111.26|111.3|111.24|1372
1631888790000|2021-09-17 14:26:30|111.28|111.22|111.28|111.24|111.3|111.24|111.28|111.22|0
1631888800000|2021-09-17 14:26:40|111.26|111.22|111.26|111.22|111.28|111.24|111.26|111.22|10643
1631888810000|2021-09-17 14:26:50|111.28|111.24|111.26|111.24|111.28|111.24|111.26|111.22|2
1631888820000|2021-09-17 14:27:00|111.28|111.26|111.3|111.26|111.3|111.28|111.28|111.24|7657
1631888830000|2021-09-17 14:27:10|111.32|111.24|111.32|111.28|111.34|111.3|111.32|111.24|7788
1631888840000|2021-09-17 14:27:20|111.3|111.26|111.32|111.3|111.34|111.3|111.3|111.26|18038
1631888860000|2021-09-17 14:27:40|111.3|111.28|111.3|111.26|111.32|111.28|111.28|111.24|5115
1631888870000|2021-09-17 14:27:50|111.28|111.24|111.3|111.24|111.3|111.26|111.26|111.22|19123
1631888880000|2021-09-17 14:28:00|111.28|111.22|111.26|111.22|111.28|111.22|111.24|111.2|52756
1631888890000|2021-09-17 14:28:10|||||||||26985
1631888900000|2021-09-17 14:28:20|111.28|111.24|111.28|111.24|111.28|111.26|111.26|111.22|2677
1631888910000|2021-09-17 14:28:30|111.26||111.28||111.28||111.26||0
1631888920000|2021-09-17 14:28:40|111.26||111.28||111.28||111.26||1350
1631888930000|2021-09-17 14:28:50|111.3|111.26|111.32|111.28|111.34|111.3|111.3|111.26|18293
1631888940000|2021-09-17 14:29:00|111.34|111.3|111.32|111.28|111.34|111.32|111.32|111.28|6645
1631888950000|2021-09-17 14:29:10|111.34|111.3|111.32|111.28|111.34|111.32|111.32|111.28|12547
1631888960000|2021-09-17 14:29:20|111.3|111.26|111.28|111.24|111.3|111.26|111.28|111.22|2236
1631888970000|2021-09-17 14:29:30|111.26|111.22|111.26|111.24|111.26|111.24|111.26|111.22|650
1631888980000|2021-09-17 14:29:40|111.28|111.26|111.28|111.26|111.3|111.26|111.28|111.24|3629
1631888990000|2021-09-17 14:29:50|111.3|111.28|111.32|111.28|111.32|111.28|111.3|111.28|5408
1631889000000|2021-09-17 14:30:00|111.3|111.26|111.22|111.16|111.3|111.28|111.22|111.16|7994
1631889010000|2021-09-17 14:30:10|111.2|111.14|111.16|111.1|111.22|111.14|111.12|111.06|4176
1631889020000|2021-09-17 14:30:20|111.14|111.12|111.14|111.04|111.16|111.12|111.1|111.02|1471
1631889030000|2021-09-17 14:30:30||111.06||111.08||111.08||111.06|0
1631889040000|2021-09-17 14:30:40|111.12|111.06|111.12|111.08|111.14|111.12|111.12|111.06|4142
1631889050000|2021-09-17 14:30:50||111.1||111.08||111.1||111.06|467
1631889060000|2021-09-17 14:31:00|111.1|111.06|111.1|111.04|111.1|111.08|111.06|111|7195
1631889070000|2021-09-17 14:31:10|111.08|111.02|111.02|110.98|111.08|111.02|111.02|110.96|10673
1631889080000|2021-09-17 14:31:20|111.04|110.96|111.04|111|111.04|111|111.02|110.96|198
1631889100000|2021-09-17 14:31:40|111.06|111.02|111|110.96|111.06|111.04|111|110.96|13097
1631889110000|2021-09-17 14:31:50|110.98|110.92|111|110.94|111|110.94|110.96|110.92|11256
1631889120000|2021-09-17 14:32:00|110.98|110.96|111|110.96|111|110.96|110.94|110.88|19125
1631889130000|2021-09-17 14:32:10|111.02|110.98|111.04|110.98|111.06|111.02|111.02|110.96|14640
1631889140000|2021-09-17 14:32:20|111.06|111|111.06|111.02|111.06|111.02|111.04|111|1012
1631889150000|2021-09-17 14:32:30|111.08|111.04|111.06|111.04|111.08|111.06|111.06|111.02|6190
1631889160000|2021-09-17 14:32:40|111.08|111.02|110.98|110.92|111.08|111.04|110.96|110.9|11729
1631889170000|2021-09-17 14:32:50|110.96|110.9|110.94|110.88|110.96|110.9|110.94|110.86|0
1631889180000|2021-09-17 14:33:00|110.96|110.9|110.96|110.9|110.96|110.9|110.96|110.9|276
1631889190000|2021-09-17 14:33:10|110.98|110.92|111|110.96|111|110.96|110.98|110.92|10899
1631889200000|2021-09-17 14:33:20|111.02|110.98|111.1|111.06|111.16|111.1|111.02|110.98|15159
1631889210000|2021-09-17 14:33:30|111.14|111.04|111.22|111.14|111.22|111.14|111.12|111.02|13505
1631889220000|2021-09-17 14:33:40|111.2|111.12|111.14|111.1|111.2|111.12|111.14|111.08|52695
1631889230000|2021-09-17 14:33:50|111.16|111.12|111.18|111.14|111.2|111.14|111.16|111.12|9527
1631889240000|2021-09-17 14:34:00|111.16|111.12|111.14|111.08|111.18|111.12|111.14|111.08|6918
1631889250000|2021-09-17 14:34:10||111.1||111.1||111.1||111.1|1
1631889260000|2021-09-17 14:34:20|111.12|111.08|111.12|111.1|111.12|111.1|111.1|111.02|4904
1631889270000|2021-09-17 14:34:30|111.1|111.08|111.08|111.02|111.1|111.08|111.06|111.02|2094
1631889280000|2021-09-17 14:34:40|111.06|111|111.06|111.02|111.06|111.02|111.04|110.98|3308
1631889290000|2021-09-17 14:34:50|111.08|111.04|111.08|111.04|111.1|111.08|111.08|111.04|7253
1631889300000|2021-09-17 14:35:00|111.06|111.02|111.06|111.02|111.08|111.02|111.04|110.98|11053
1631889310000|2021-09-17 14:35:10|111.08|111.04|111.1|111.04|111.12|111.1|111.08|111.04|8027
1631889320000|2021-09-17 14:35:20|111.08|111.06|111.06|111.02|111.12|111.06|111.06|111|2978
1631889330000|2021-09-17 14:35:30||111||111.02||111.02||111|0
1631889350000|2021-09-17 14:35:50|111.1|111.04|111.12|111.08|111.12|111.08|111.1|111.04|3288
1631889360000|2021-09-17 14:36:00|111.1|111.06|111.06|111.04|111.12|111.06|111.06|111.02|2080
1631889370000|2021-09-17 14:36:10|111.08|111.06|111.08|111.04|111.1|111.08|111.04|111|10607
1631889380000|2021-09-17 14:36:20|111.1|111.06|111.06|111.02|111.12|111.08|111.06|111.02|1940
1631889400000|2021-09-17 14:36:40|111.08|111.04|111.04|111.02|111.1|111.04|111.04|110.98|4341
1631889410000|2021-09-17 14:36:50|111.06|110.98|111.04|110.96|111.06|110.98|111.02|110.96|6169
1631889420000|2021-09-17 14:37:00|111.02|110.94|110.98|110.94|111.02|110.94|110.96|110.9|2970
1631889430000|2021-09-17 14:37:10|111|110.96|111|110.94|111.04|110.98|110.98|110.94|12350
1631889440000|2021-09-17 14:37:20|111.02|110.96|111.04|110.98|111.04|110.98|111.02|110.94|0
1631889450000|2021-09-17 14:37:30|111.02|110.96|110.96|110.88|111.02|110.96|110.96|110.88|6944
1631889460000|2021-09-17 14:37:40||110.9||110.9||110.9||110.9|0
1631889470000|2021-09-17 14:37:50|110.94|110.88|111|110.94|111|110.96|110.94|110.88|11730
1631889480000|2021-09-17 14:38:00|110.98|110.92|111.02|110.96|111.04|111.02|110.98|110.92|60372
1631889490000|2021-09-17 14:38:10|111|110.94|111|110.94|111|111|111|110.94|1879
1631889500000|2021-09-17 14:38:20|111.02|110.96|111.06|111.04|111.08|111.04|111.02|110.96|21245
1631889510000|2021-09-17 14:38:30|111.08|111.06|111.08|111.04|111.08|111.06|111.06|111.04|2083
1631889520000|2021-09-17 14:38:40|111.1|111.06|111.1|111.06|111.1|111.08|111.1|111.06|5694
1631889530000|2021-09-17 14:38:50|111.14|111.08|111.22|111.16|111.22|111.16|111.14|111.08|26915
1631889540000|2021-09-17 14:39:00|111.2|111.14|111.14|111.1|111.2|111.14|111.14|111.1|9656
1631889550000|2021-09-17 14:39:10|111.12|111.08|111.1|111.06|111.14|111.08|111.1|111.06|1685
1631889560000|2021-09-17 14:39:20|111.08|111.02|111.06|111.02|111.08|111.06|111.06|111.02|3991
1631889570000|2021-09-17 14:39:30|111.04|111|111.02|110.96|111.04|111|111.02|110.96|0
1631889580000|2021-09-17 14:39:40|111|110.94|111.02|110.98|111.02|110.98|110.98|110.94|3427
1631889590000|2021-09-17 14:39:50|111|110.96|111.04|110.98|111.04|111|111|110.96|2556
1631889600000|2021-09-17 14:40:00|111.02|110.96|110.98|110.94|111.02|110.98|110.96|110.94|460
1631889610000|2021-09-17 14:40:10|111|110.96|111.1|111.04|111.12|111.1|111|110.96|38021
1631889620000|2021-09-17 14:40:20|111.08|111.02|111.06|111|111.08|111.02|111.06|110.98|15771
1631889630000|2021-09-17 14:40:30|111.04|110.96|111.02|110.98|111.04|110.98|111.02|110.96|260
1631889640000|2021-09-17 14:40:40|111|110.94|110.98|110.94|111|110.94|110.96|110.9|6424
1631889650000|2021-09-17 14:40:50|110.96|110.96|110.96|110.9|110.96|110.96|110.94|110.9|4315
1631889660000|2021-09-17 14:41:00|110.98|110.92|110.94|110.9|110.98|110.92|110.94|110.9|2367
1631889670000|2021-09-17 14:41:10|110.96|110.92|110.96|110.92|110.96|110.94|110.94|110.92|1160
1631889680000|2021-09-17 14:41:20|110.94|110.88|110.9|110.86|110.94|110.88|110.88|110.84|6104
1631889690000|2021-09-17 14:41:30|110.88|110.88|110.88|110.86|110.9|110.88|110.88|110.84|6715
1631889700000|2021-09-17 14:41:40|110.9|110.84|110.88|110.86|110.9|110.86|110.86|110.84|2841
1631889710000|2021-09-17 14:41:50|110.86|110.84|110.88|110.86|110.88|110.86|110.86|110.84|2625
1631889720000|2021-09-17 14:42:00|110.86|110.84|110.84|110.8|110.88|110.84|110.84|110.8|8888
1631889730000|2021-09-17 14:42:10|110.82|110.82|110.88|110.82|110.9|110.84|110.82|110.8|4908
1631889740000|2021-09-17 14:42:20|110.86|110.84|110.82|110.78|110.86|110.84|110.8|110.78|16852
1631889750000|2021-09-17 14:42:30|110.8|110.8|110.82|110.78|110.82|110.8|110.8|110.76|68657
1631889760000|2021-09-17 14:42:40|110.8|110.76|110.8|110.74|110.8|110.76|110.76|110.7|19719
1631889770000|2021-09-17 14:42:50|110.78|110.76|110.82|110.78|110.82|110.78|110.78|110.76|4794
1631889780000|2021-09-17 14:43:00|110.84|110.8|110.86|110.8|110.86|110.82|110.84|110.8|8627
1631889790000|2021-09-17 14:43:10|110.84||110.84||110.86||110.84||266
1631889800000|2021-09-17 14:43:20|110.86|110.82|110.86|110.82|110.86|110.82|110.86|110.82|1003
1631889810000|2021-09-17 14:43:30|110.84|110.84|110.86|110.84|110.86|110.84|110.84|110.82|1
1631889820000|2021-09-17 14:43:40|110.88|110.86|110.82|110.78|110.94|110.88|110.82|110.76|26126
1631889830000|2021-09-17 14:43:50|110.84|110.76|110.82|110.8|110.84|110.8|110.82|110.76|4870
1631889840000|2021-09-17 14:44:00|110.84|110.78|110.82|110.8|110.84|110.8|110.78|110.72|44800
1631889850000|2021-09-17 14:44:10|110.8|110.78|110.78|110.72|110.8|110.8|110.76|110.72|4997
1631889860000|2021-09-17 14:44:20|110.8|110.74|110.8|110.76|110.8|110.76|110.78|110.72|1570
1631889870000|2021-09-17 14:44:30|110.78|110.78|110.82|110.78|110.82|110.8|110.78|110.74|19504
1631889880000|2021-09-17 14:44:40|110.8|110.76|110.78|110.72|110.82|110.76|110.78|110.72|3065
1631889890000|2021-09-17 14:44:50|110.76|110.84|110.82|110.76|110.86|110.84|110.76|110.72|172439
1631889900000|2021-09-17 14:45:00|110.8|110.78|110.76|110.7|110.82|110.78|110.76|110.7|17880
1631889910000|2021-09-17 14:45:10|110.78|110.72|110.76|110.72|110.78|110.74|110.74|110.7|12340
1631889920000|2021-09-17 14:45:20|110.78|110.74|110.8|110.76|110.8|110.76|110.78|110.74|11102
1631889930000|2021-09-17 14:45:30|110.82|110.78|110.82|110.78|110.82|110.8|110.8|110.76|5899
1631889940000|2021-09-17 14:45:40|110.8|110.76|110.74|110.7|110.8|110.76|110.74|110.7|33384
1631889950000|2021-09-17 14:45:50|110.72|110.68|110.7|110.64|110.72|110.68|110.7|110.62|4400
1631889960000|2021-09-17 14:46:00|110.68|110.62|110.66|110.64|110.7|110.64|110.64|110.62|12625
1631889970000|2021-09-17 14:46:10|110.68|110.66|110.7|110.66|110.72|110.68|110.66|110.64|28132
1631889980000|2021-09-17 14:46:20|110.72|110.68|110.72|110.68|110.72|110.68|110.7|110.66|16
1631890000000|2021-09-17 14:46:40|110.74|110.7|110.74|110.7|110.74|110.7|110.74|110.7|8487
1631890010000|2021-09-17 14:46:50|110.72|110.68|110.66|110.62|110.72|110.68|110.66|110.62|12543
1631890020000|2021-09-17 14:47:00|110.64|110.6|110.64|110.6|110.64|110.62|110.62|110.58|8175
1631890030000|2021-09-17 14:47:10|110.66|110.62|110.66|110.6|110.68|110.66|110.66|110.6|15947
1631890040000|2021-09-17 14:47:20||110.62||110.62||110.62||110.6|4930
1631890050000|2021-09-17 14:47:30|||||||||8230
1631890080000|2021-09-17 14:48:00|110.64|110.64|110.7|110.64|110.7|110.68|110.64|110.64|48599
1631890090000|2021-09-17 14:48:10|110.68|110.66|110.74|110.68|110.76|110.7|110.68|110.66|10435
1631890100000|2021-09-17 14:48:20|110.76|110.7|110.8|110.72|110.8|110.72|110.74|110.68|3703
1631890110000|2021-09-17 14:48:30|110.82|110.74|110.8|110.76|110.82|110.76|110.78|110.74|12234
1631890120000|2021-09-17 14:48:40|110.82|110.78|110.78|110.72|110.82|110.78|110.76|110.72|1726
1631890130000|2021-09-17 14:48:50|110.8|110.74|110.8|110.78|110.8|110.78|110.78|110.74|1184
1631890140000|2021-09-17 14:49:00|110.78|110.76|110.78|110.74|110.8|110.76|110.76|110.74|5961
1631890150000|2021-09-17 14:49:10|110.8|110.76|110.78|110.76|110.8|110.76|110.78|110.76|916
1631890160000|2021-09-17 14:49:20|110.8|110.78|110.82|110.78|110.82|110.78|110.8|110.76|4008
1631890190000|2021-09-17 14:49:50|110.84|110.8|110.9|110.86|110.9|110.86|110.84|110.8|11109
1631890200000|2021-09-17 14:50:00|110.88|110.84|110.86|110.82|110.88|110.86|110.82|110.76|44652
1631890210000|2021-09-17 14:50:10|110.84|110.8|110.84|110.8|110.88|110.82|110.82|110.78|9480
1631890220000|2021-09-17 14:50:20|110.82|110.78|110.8|110.74|110.82|110.78|110.78|110.74|4022
1631890230000|2021-09-17 14:50:30|110.78|110.76|110.78|110.76|110.78|110.76|110.78|110.74|2100
1631890240000|2021-09-17 14:50:40|110.76|110.74|110.7|110.64|110.76|110.74|110.7|110.64|3800
1631890250000|2021-09-17 14:50:50|110.72|110.66|110.7|110.68|110.72|110.68|110.68|110.64|6398
1631890270000|2021-09-17 14:51:10|110.72|110.64|110.7|110.64|110.72|110.68|110.68|110.64|79587
1631890280000|2021-09-17 14:51:20|110.72|110.66|110.72|110.66|110.72|110.68|110.68|110.64|15886
1631890290000|2021-09-17 14:51:30|110.74|110.68|110.7|110.66|110.74|110.7|110.7|110.66|5314
1631890300000|2021-09-17 14:51:40|110.72|110.68|110.74|110.7|110.74|110.7|110.72|110.68|842
1631890310000|2021-09-17 14:51:50|110.76|110.72|110.72|110.68|110.76|110.72|110.7|110.66|61502
1631890320000|2021-09-17 14:52:00|110.74|110.7|110.74|110.7|110.76|110.74|110.74|110.7|13832
1631890330000|2021-09-17 14:52:10||110.72||110.72||110.72||110.7|0
1631890340000|2021-09-17 14:52:20|110.76|110.74|110.78|110.76|110.78|110.76|110.76|110.72|6731
1631890350000|2021-09-17 14:52:30|110.76|110.74|110.8|110.76|110.82|110.76|110.76|110.74|9032
1631890360000|2021-09-17 14:52:40|110.78|110.74|110.78|110.74|110.8|110.76|110.76|110.7|13465
1631890370000|2021-09-17 14:52:50|110.76|110.72|110.72|110.66|110.76|110.72|110.7|110.66|106573
1631890380000|2021-09-17 14:53:00|110.7|110.7|110.66|110.62|110.72|110.7|110.64|110.6|3603
1631890390000|2021-09-17 14:53:10|110.64||110.66||110.66||110.64||0
1631890400000|2021-09-17 14:53:20|110.68|110.64|110.72|110.68|110.72|110.68|110.68|110.64|13465
1631890410000|2021-09-17 14:53:30|110.7|110.66|110.7|110.66|110.72|110.68|110.68|110.64|7781
1631890420000|2021-09-17 14:53:40|110.72|110.68|110.72|110.68|110.72|110.68|110.72|110.66|0
1631890430000|2021-09-17 14:53:50|110.74|110.7|110.76|110.72|110.76|110.74|110.72|110.7|5882
1631890440000|2021-09-17 14:54:00|110.74|110.7|110.76|110.7|110.76|110.72|110.72|110.68|10425
1631890450000|2021-09-17 14:54:10|110.74|110.72|110.76|110.72|110.78|110.74|110.74|110.72|13736
1631890460000|2021-09-17 14:54:20|110.78|110.74|110.78|110.74|110.78|110.76|110.76|110.74|5455
1631890470000|2021-09-17 14:54:30|110.8|110.76|110.8|110.76|110.82|110.76|110.78|110.68|126921
1631890480000|2021-09-17 14:54:40|110.82|110.78|110.88|110.82|110.88|110.82|110.82|110.78|13062
1631890490000|2021-09-17 14:54:50|110.9|110.88|110.88|110.82|110.9|110.88|110.84|110.8|18169
1631890500000|2021-09-17 14:55:00|110.86|110.8|110.78|110.72|110.88|110.8|110.78|110.72|6211
1631890510000|2021-09-17 14:55:10|110.76|110.7|110.76|110.7|110.78|110.74|110.72|110.66|20017
1631890520000|2021-09-17 14:55:20|110.74|110.72|110.7|110.66|110.76|110.72|110.68|110.62|69880
1631890530000|2021-09-17 14:55:30|110.72|110.68|110.7|110.66|110.72|110.68|110.7|110.66|18568
1631890540000|2021-09-17 14:55:40|110.68|110.64|110.66|110.6|110.68|110.64|110.66|110.6|4905
1631890550000|2021-09-17 14:55:50|110.68|110.62|110.66|110.6|110.68|110.64|110.66|110.6|0
1631890560000|2021-09-17 14:56:00|110.64|110.58|110.6|110.54|110.64|110.58|110.58|110.54|9420
1631890570000|2021-09-17 14:56:10|110.58|110.56|110.58|110.54|110.6|110.56|110.58|110.54|0
1631890580000|2021-09-17 14:56:20|110.56|110.52|110.56|110.5|110.56|110.52|110.54|110.5|5508
1631890590000|2021-09-17 14:56:30||110.52||110.5||110.52||110.5|0
1631890600000|2021-09-17 14:56:40|||||||||1800
1631890610000|2021-09-17 14:56:50|110.54|110.48|110.52|110.46|110.54|110.48|110.48|110.44|5806
1631890620000|2021-09-17 14:57:00|110.5|110.48|110.48|110.42|110.5|110.48|110.48|110.42|6585
1631890630000|2021-09-17 14:57:10|110.46|110.4|110.44|110.4|110.46|110.44|110.44|110.4|341
1631890640000|2021-09-17 14:57:20|110.42|110.38|110.48|110.44|110.48|110.44|110.4|110.34|23239
1631890650000|2021-09-17 14:57:30|110.5|110.46|110.52|110.48|110.52|110.48|110.5|110.46|2377
1631890660000|2021-09-17 14:57:40|110.54|110.5|110.58|110.54|110.6|110.54|110.54|110.5|5249
1631890670000|2021-09-17 14:57:50|110.56|110.52|110.54|110.5|110.58|110.54|110.54|110.5|7857
1631890680000|2021-09-17 14:58:00|110.56|110.52|110.58|110.52|110.62|110.54|110.56|110.52|10263
1631890690000|2021-09-17 14:58:10|110.6|110.54|110.6|110.56|110.6|110.56|110.6|110.54|2075
1631890700000|2021-09-17 14:58:20|110.62|110.54|110.54|110.5|110.62|110.56|110.54|110.5|16
1631890710000|2021-09-17 14:58:30|110.56|110.52|110.54|110.48|110.58|110.52|110.5|110.44|10095
1631890720000|2021-09-17 14:58:40|110.52|110.5|110.5|110.46|110.52|110.5|110.5|110.46|0
1631890730000|2021-09-17 14:58:50|110.52|110.48|110.5|110.44|110.54|110.5|110.48|110.42|2644
1631890740000|2021-09-17 14:59:00|110.52|110.46|110.5|110.48|110.52|110.48|110.5|110.46|1042
1631890750000|2021-09-17 14:59:10|110.52|110.5|110.52|110.5|110.54|110.5|110.52|110.48|4831
1631890760000|2021-09-17 14:59:20|110.54|110.52|110.54|110.52|110.54|110.52|110.54|110.5|755
1631890770000|2021-09-17 14:59:30|110.52|110.5|110.54|110.5|110.54|110.5|110.52|110.5|0
1631890780000|2021-09-17 14:59:40|110.52|110.48|110.56|110.5|110.56|110.52|110.5|110.44|8496
1631890790000|2021-09-17 14:59:50|110.58|110.52|110.6|110.54|110.6|110.54|110.58|110.52|2135
1631890800000|2021-09-17 15:00:00|110.58|110.52|110.48|110.42|110.58|110.52|110.46|110.4|29167
1631890810000|2021-09-17 15:00:10|110.46|110.44|110.48|110.46|110.52|110.48|110.46|110.44|2237
1631890820000|2021-09-17 15:00:20|110.5|110.48|110.56|110.52|110.56|110.52|110.5|110.46|13260
1631890830000|2021-09-17 15:00:30|110.58|110.5|110.58|110.52|110.58|110.54|110.58|110.5|4314
1631890850000|2021-09-17 15:00:50|110.56|110.5|110.52|110.48|110.56|110.5|110.52|110.46|5553
1631890860000|2021-09-17 15:01:00|110.5|110.46|110.54|110.46|110.54|110.48|110.5|110.44|1190
1631890870000|2021-09-17 15:01:10|110.52|110.48|110.58|110.54|110.58|110.54|110.52|110.48|4011
1631890880000|2021-09-17 15:01:20|110.6||110.58||110.6||110.58||0
1631890890000|2021-09-17 15:01:30|110.6|110.56|110.6|110.58|110.6|110.58|110.58|110.54|1167
1631890900000|2021-09-17 15:01:40||110.56||110.56||110.56||110.54|5672
1631890910000|2021-09-17 15:01:50|110.58|110.54|110.62|110.56|110.62|110.58|110.58|110.54|11461
1631890920000|2021-09-17 15:02:00|110.6|110.54|110.58|110.52|110.6|110.56|110.54|110.5|15227
1631890930000|2021-09-17 15:02:10|110.56|110.54|110.52|110.46|110.56|110.54|110.52|110.46|7570
1631890940000|2021-09-17 15:02:20|110.54|110.48|110.54|110.5|110.54|110.5|110.52|110.46|51798
1631890950000|2021-09-17 15:02:30|110.52|110.48|110.54|110.5|110.54|110.5|110.52|110.46|7064
1631890960000|2021-09-17 15:02:40|110.52|110.48|110.48|110.44|110.52|110.48|110.48|110.42|474
1631890970000|2021-09-17 15:02:50|110.5|110.46|110.48|110.46|110.52|110.48|110.48|110.42|15473
1631890980000|2021-09-17 15:03:00|110.5|110.48|110.54|110.5|110.56|110.52|110.48|110.48|8659
1631890990000|2021-09-17 15:03:10|110.56|110.52|110.56|110.52|110.58|110.52|110.56|110.52|878
1631891000000|2021-09-17 15:03:20|110.54|110.5|110.56|110.52|110.56|110.52|110.54|110.5|5401
1631891010000|2021-09-17 15:03:30|110.5|110.5|110.52|110.48|110.56|110.5|110.5|110.46|21997
1631891020000|2021-09-17 15:03:40|110.54|110.46|110.48|110.44|110.54|110.48|110.48|110.42|4595
1631891030000|2021-09-17 15:03:50|110.5|110.46|110.54|110.48|110.54|110.5|110.5|110.46|6736
1631891040000|2021-09-17 15:04:00|110.52|110.46|110.52|110.44|110.54|110.46|110.52|110.44|2000
1631891050000|2021-09-17 15:04:10|110.5|110.48|110.52|110.46|110.52|110.48|110.5|110.44|354
1631891060000|2021-09-17 15:04:20||110.48||110.48||110.48||110.46|0
1631891070000|2021-09-17 15:04:30|110.54|110.5|110.54|110.52|110.54|110.52|110.54|110.5|1031
1631891090000|2021-09-17 15:04:50|110.56|110.54|110.58|110.54|110.58|110.54|110.56|110.52|3417
1631891100000|2021-09-17 15:05:00|110.56|110.52|110.56|110.52|110.58|110.52|110.54|110.52|2013
1631891110000|2021-09-17 15:05:10|110.58|110.54|110.58|110.54|110.6|110.58|110.58|110.54|7583
1631891120000|2021-09-17 15:05:20|110.56|110.56|110.54|110.5|110.58|110.56|110.52|110.48|8216
1631891130000|2021-09-17 15:05:30|110.56|110.52|110.56|110.5|110.56|110.52|110.56|110.5|1190
1631891140000|2021-09-17 15:05:40|110.54|110.48|110.54|110.5|110.56|110.5|110.52|110.48|0
1631891150000|2021-09-17 15:05:50|110.56|110.52|110.56|110.52|110.58|110.54|110.54|110.5|7016
1631891160000|2021-09-17 15:06:00|110.54|110.5|110.5|110.48|110.54|110.52|110.5|110.46|1135
1631891170000|2021-09-17 15:06:10|110.48|110.46|110.46|110.42|110.48|110.46|110.46|110.4|6836
1631891180000|2021-09-17 15:06:20|110.48|110.44|110.46|110.44|110.48|110.44|110.46|110.42|1344
1631891190000|2021-09-17 15:06:30|110.44|110.42|110.46|110.42|110.46|110.42|110.44|110.4|4866
1631891210000|2021-09-17 15:06:50|110.48|110.44|110.48|110.44|110.5|110.46|110.46|110.42|4698
1631891220000|2021-09-17 15:07:00|110.46|110.42|110.46|110.42|110.5|110.46|110.46|110.4|11399
1631891230000|2021-09-17 15:07:10|110.48|110.44|110.48|110.44|110.5|110.46|110.46|110.42|32213
1631891240000|2021-09-17 15:07:20|110.5|110.46|110.52|110.48|110.54|110.48|110.48|110.46|13273
1631891250000|2021-09-17 15:07:30|110.54|110.5|110.54|110.52|110.54|110.52|110.54|110.48|470
1631891260000|2021-09-17 15:07:40|110.56|110.54|110.58|110.54|110.6|110.54|110.56|110.54|2489
1631891270000|2021-09-17 15:07:50|110.56|110.52|110.54|110.5|110.58|110.54|110.54|110.5|8912
1631891280000|2021-09-17 15:08:00|110.52|110.52|110.54|110.5|110.54|110.52|110.52|110.5|2450
1631891290000|2021-09-17 15:08:10|110.52||110.52||110.52||110.52||0
1631891300000|2021-09-17 15:08:20|110.5|110.48|110.5|110.44|110.52|110.48|110.5|110.42|9659
1631891310000|2021-09-17 15:08:30|110.48|110.46|110.44|110.4|110.48|110.46|110.44|110.4|7465
1631891320000|2021-09-17 15:08:40|110.46|110.42|110.48|110.46|110.5|110.46|110.44|110.42|10459
1631891330000|2021-09-17 15:08:50|110.5|110.48|110.54|110.48|110.56|110.48|110.5|110.48|2120
1631891340000|2021-09-17 15:09:00|||||||||905
1631891370000|2021-09-17 15:09:30|||||||||15000
1631891380000|2021-09-17 15:09:40|110.52|110.5|110.54|110.48|110.54|110.5|110.52|110.48|2
1631891390000|2021-09-17 15:09:50|110.56|110.5|110.56|110.52|110.56|110.54|110.54|110.5|12373
1631891400000|2021-09-17 15:10:00|110.54|110.5|110.52|110.5|110.56|110.52|110.52|110.5|877
1631891410000|2021-09-17 15:10:10|110.5|110.48|110.52|110.48|110.52|110.5|110.5|110.46|9582
1631891420000|2021-09-17 15:10:20|110.5|110.46|110.5|110.44|110.52|110.5|110.48|110.44|9045
1631891430000|2021-09-17 15:10:30|110.52|110.46|110.5|110.46|110.52|110.48|110.5|110.44|6698
1631891440000|2021-09-17 15:10:40|110.52|110.48|110.52|110.48|110.52|110.48|110.5|110.48|960
1631891450000|2021-09-17 15:10:50|110.5|110.46|110.46|110.4|110.5|110.48|110.44|110.4|15627
1631891460000|2021-09-17 15:11:00|110.48|110.42|110.42|110.38|110.48|110.44|110.42|110.38|12909
1631891470000|2021-09-17 15:11:10|110.44|110.4|110.44|110.4|110.44|110.42|110.44|110.4|1106
1631891480000|2021-09-17 15:11:20|110.46|110.42|110.46|110.42|110.46|110.42|110.46|110.4|2930
1631891490000|2021-09-17 15:11:30|110.44|110.4|110.4|110.34|110.44|110.4|110.38|110.32|5887
1631891500000|2021-09-17 15:11:40|110.42||110.4||110.42||110.4||3526
1631891510000|2021-09-17 15:11:50|110.38|110.36|110.38|110.32|110.4|110.36|110.36|110.3|5450
1631891520000|2021-09-17 15:12:00|110.36|110.34|110.38|110.34|110.38|110.34|110.36|110.32|2287
1631891530000|2021-09-17 15:12:10|110.36|110.32|110.38|110.34|110.38|110.34|110.34|110.32|1934
1631891540000|2021-09-17 15:12:20|110.36|110.32|110.32|110.3|110.38|110.34|110.32|110.3|3411
1631891550000|2021-09-17 15:12:30|110.3|110.28|110.3|110.26|110.32|110.28|110.3|110.24|932
1631891560000|2021-09-17 15:12:40||110.28||110.26||110.28||110.26|0
1631891570000|2021-09-17 15:12:50|110.32|110.28|110.32|110.26|110.32|110.28|110.32|110.26|1795
1631891580000|2021-09-17 15:13:00|110.3|110.28|110.3|110.28|110.3|110.28|110.3|110.28|0
1631891590000|2021-09-17 15:13:10|110.32|110.3|110.34|110.3|110.36|110.32|110.32|110.3|18638
1631891600000|2021-09-17 15:13:20|110.36|110.32|110.36|110.32|110.36|110.34|110.36|110.3|2501
1631891610000|2021-09-17 15:13:30|110.38|110.34|110.4|110.36|110.44|110.38|110.38|110.34|15109
1631891620000|2021-09-17 15:13:40|110.38|110.34|110.36|110.34|110.38|110.34|110.32|110.26|7004
1631891630000|2021-09-17 15:13:50||110.32||110.32||110.32||110.3|429
1631891640000|2021-09-17 15:14:00|110.38|110.34|110.4|110.34|110.4|110.36|110.38|110.34|4000
1631891660000|2021-09-17 15:14:20|110.38|110.36|110.38|110.34|110.38|110.38|110.36|110.34|3161
1631891670000|2021-09-17 15:14:30|110.36|110.32|110.36|110.32|110.38|110.34|110.36|110.32|4976
1631891680000|2021-09-17 15:14:40|110.38|110.34|110.38|110.34|110.38|110.36|110.38|110.32|4205
1631891690000|2021-09-17 15:14:50|110.36|110.36|110.38|110.34|110.38|110.36|110.36|110.34|1137
1631891700000|2021-09-17 15:15:00|110.43|110.34|110.45|110.36|110.45|110.38|110.38|110.29|123
1631891710000|2021-09-17 15:15:10|110.4|110.31|110.47|110.38|110.49|110.4|110.4|110.31|111
1631891720000|2021-09-17 15:15:20|110.42|110.33|110.47|110.4|110.47|110.4|110.42|110.33|1057
1631891730000|2021-09-17 15:15:30|110.42|110.35|110.47|110.4|110.49|110.4|110.42|110.35|0
1631891740000|2021-09-17 15:15:40|110.51|110.35|110.46|110.37|110.51|110.42|110.46|110.35|0
1631891750000|2021-09-17 15:15:50|110.44|110.35|110.49|110.42|110.49|110.42|110.44|110.35|0
1631891760000|2021-09-17 15:16:00|110.47|110.4|110.48|110.41|110.53|110.46|110.42|110.35|3139
1631891770000|2021-09-17 15:16:10|110.53|110.46|110.46|110.37|110.53|110.46|110.46|110.37|0
1631891780000|2021-09-17 15:16:20|110.51|110.42|110.54|110.45|110.59|110.5|110.46|110.37|3624
1631891790000|2021-09-17 15:16:30|110.59|110.48|110.54|110.45|110.63|110.5|110.52|110.43|0
1631891800000|2021-09-17 15:16:40|110.63|110.52|110.59|110.5|110.63|110.54|110.54|110.45|436
1631891810000|2021-09-17 15:16:50|110.54|110.47|110.52|110.43|110.59|110.52|110.52|110.43|25
1631891820000|2021-09-17 15:17:00|110.57|110.48|110.54|110.47|110.59|110.52|110.52|110.43|0
1631891830000|2021-09-17 15:17:10|110.59|110.52|110.54|110.47|110.61|110.52|110.54|110.45|465
1631891840000|2021-09-17 15:17:20|110.59|110.52|110.59|110.52|110.59|110.52|110.54|110.47|0
1631891850000|2021-09-17 15:17:30|110.54|110.47|110.54|110.47|110.59|110.52|110.54|110.47|0
1631891860000|2021-09-17 15:17:40|110.59|110.52|110.65|110.56|110.65|110.56|110.54|110.47|6394
1631891870000|2021-09-17 15:17:50|110.58|110.47|110.6|110.51|110.67|110.58|110.58|110.47|11501
1631891880000|2021-09-17 15:18:00|110.65|110.56|110.62|110.51|110.67|110.6|110.6|110.51|3399
1631891890000|2021-09-17 15:18:10|110.67|110.56|110.67|110.58|110.67|110.58|110.6|110.51|0
1631891900000|2021-09-17 15:18:20|110.62|110.53|110.64|110.57|110.69|110.62|110.62|110.53|0
1631891910000|2021-09-17 15:18:30|110.69|110.62|110.69|110.62|110.69|110.62|110.62|110.53|163
1631891920000|2021-09-17 15:18:40|110.64|110.57|110.66|110.57|110.71|110.62|110.62|110.53|4421
1631891930000|2021-09-17 15:18:50|110.71|110.62|110.73|110.64|110.73|110.64|110.66|110.57|0
1631891940000|2021-09-17 15:19:00|110.68|110.59|110.73|110.66|110.73|110.66|110.66|110.59|4905
1631891950000|2021-09-17 15:19:10|110.68|110.61|110.66|110.59|110.73|110.66|110.66|110.59|1342
1631891960000|2021-09-17 15:19:20|110.71|110.64|110.73|110.66|110.73|110.66|110.68|110.59|0
1631891970000|2021-09-17 15:19:30|110.68|110.61|110.71|110.62|110.73|110.62|110.66|110.57|0
1631891980000|2021-09-17 15:19:40|110.66|110.57|110.66|110.57|110.71|110.62|110.66|110.57|0
1631891990000|2021-09-17 15:19:50|110.71|110.62|110.71|110.62|110.71|110.62|110.66|110.57|0
1631892000000|2021-09-17 15:20:00|110.66|110.57|110.66|110.57|110.71|110.62|110.66|110.57|0
1631892010000|2021-09-17 15:20:10|110.71|110.62|110.71|110.62|110.71|110.62|110.66|110.57|0
1631892020000|2021-09-17 15:20:20|110.66|110.57|110.71|110.62|110.71|110.62|110.66|110.57|0
1631892030000|2021-09-17 15:20:30|110.66|110.57|110.66|110.57|110.71|110.62|110.66|110.57|0
1631892040000|2021-09-17 15:20:40|110.71|110.62|110.69|110.58|110.71|110.62|110.64|110.53|479
1631892050000|2021-09-17 15:20:50|110.64|110.53|110.64|110.53|110.69|110.58|110.64|110.53|0
1631892060000|2021-09-17 15:21:00|110.69|110.58|110.64|110.55|110.71|110.62|110.64|110.53|7383
1631892070000|2021-09-17 15:21:10|110.69|110.6|110.71|110.62|110.71|110.62|110.64|110.55|0
1631892080000|2021-09-17 15:21:20|110.66|110.57|110.66|110.59|110.71|110.62|110.66|110.57|1
1631892090000|2021-09-17 15:21:30|110.71|110.64|110.69|110.62|110.71|110.64|110.64|110.57|3328
1631892100000|2021-09-17 15:21:40|110.64|110.55|110.65|110.58|110.69|110.62|110.6|110.53|6715
1631892110000|2021-09-17 15:21:50|110.63|110.56|110.58|110.47|110.65|110.56|110.58|110.47|4655
1631892120000|2021-09-17 15:22:00|110.63|110.52|110.6|110.53|110.65|110.58|110.58|110.47|732
1631892130000|2021-09-17 15:22:10|110.65|110.58|110.58|110.47|110.65|110.58|110.58|110.47|9
1631892140000|2021-09-17 15:22:20|110.63|110.52|110.6|110.47|110.65|110.52|110.58|110.47|0
1631892150000|2021-09-17 15:22:30|110.65|110.52|110.58|110.47|110.65|110.52|110.58|110.47|0
1631892160000|2021-09-17 15:22:40|110.63|110.49|110.63|110.52|110.63|110.52|110.58|110.47|0
1631892170000|2021-09-17 15:22:50|110.58|110.47|110.6|110.53|110.63|110.53|110.58|110.47|2166
1631892180000|2021-09-17 15:23:00|110.65|110.58|110.65|110.54|110.65|110.58|110.6|110.49|2731
1631892190000|2021-09-17 15:23:10|110.6|110.49|110.63|110.54|110.63|110.54|110.54|110.47|2998
1631892200000|2021-09-17 15:23:20|110.58|110.49|110.56|110.49|110.61|110.54|110.56|110.47|1434
1631892210000|2021-09-17 15:23:30|110.61|110.54|110.57|110.5|110.61|110.54|110.52|110.45|850
1631892220000|2021-09-17 15:23:40|110.52|110.45|110.52|110.45|110.61|110.52|110.52|110.45|6258
1631892230000|2021-09-17 15:23:50|110.57|110.5|110.52|110.45|110.59|110.5|110.5|110.43|49
1631892240000|2021-09-17 15:24:00|110.57|110.5|110.57|110.5|110.57|110.5|110.52|110.45|0
1631892250000|2021-09-17 15:24:10|110.52|110.45|110.56|110.49|110.63|110.56|110.52|110.45|1756
1631892260000|2021-09-17 15:24:20|110.61|110.54|110.56|110.47|110.61|110.54|110.56|110.47|0
1631892270000|2021-09-17 15:24:30|110.59|110.52|110.59|110.5|110.59|110.52|110.54|110.45|9
1631892280000|2021-09-17 15:24:40|110.54|110.45|110.59|110.5|110.59|110.5|110.54|110.45|0
1631892290000|2021-09-17 15:24:50|110.54|110.45|110.54|110.45|110.61|110.52|110.54|110.45|2000
1631892300000|2021-09-17 15:25:00|110.59|110.46|110.54|110.45|110.59|110.52|110.52|110.43|5722
1631892310000|2021-09-17 15:25:10|110.59|110.47|110.57|110.48|110.59|110.52|110.52|110.43|500
1631892320000|2021-09-17 15:25:20|110.52|110.43|110.55|110.46|110.57|110.48|110.5|110.41|1571
1631892330000|2021-09-17 15:25:30|110.5|110.48|110.5|110.41|110.55|110.48|110.5|110.41|0
1631892340000|2021-09-17 15:25:40|110.55|110.46|110.55|110.46|110.55|110.46|110.5|110.41|0
1631892350000|2021-09-17 15:25:50|110.5|110.41|110.48|110.39|110.57|110.48|110.48|110.39|2378
1631892360000|2021-09-17 15:26:00|110.53|110.44|110.53|110.44|110.53|110.44|110.48|110.39|0
1631892370000|2021-09-17 15:26:10|110.55|110.39|110.55|110.48|110.55|110.48|110.5|110.39|2134
1631892380000|2021-09-17 15:26:20|110.5|110.41|110.5|110.41|110.57|110.46|110.5|110.41|0
1631892390000|2021-09-17 15:26:30|110.55|110.46|110.48|110.39|110.57|110.5|110.48|110.39|3746
1631892400000|2021-09-17 15:26:40|110.53|110.44|110.44|110.35|110.53|110.44|110.44|110.35|708
1631892410000|2021-09-17 15:26:50|110.49|110.4|110.38|110.29|110.49|110.4|110.38|110.29|1702
1631892420000|2021-09-17 15:27:00|110.43|110.34|110.49|110.38|110.49|110.38|110.38|110.31|250
1631892430000|2021-09-17 15:27:10|110.44|110.33|110.45|110.36|110.49|110.38|110.42|110.33|3346
1631892440000|2021-09-17 15:27:20|110.4|110.31|110.47|110.38|110.47|110.38|110.4|110.31|56
1631892450000|2021-09-17 15:27:30|110.45|110.36|110.38|110.29|110.45|110.36|110.38|110.29|5247
1631892460000|2021-09-17 15:27:40|110.43|110.34|110.43|110.34|110.43|110.34|110.36|110.27|0
1631892470000|2021-09-17 15:27:50|110.38|110.29|110.36|110.29|110.43|110.34|110.36|110.27|0
1631892480000|2021-09-17 15:28:00|110.41|110.34|110.36|110.27|110.41|110.34|110.34|110.25|2162
1631892490000|2021-09-17 15:28:10|110.41|110.32|110.41|110.32|110.41|110.32|110.36|110.27|0
1631892500000|2021-09-17 15:28:20|110.36|110.27|110.33|110.26|110.41|110.32|110.28|110.21|4090
1631892510000|2021-09-17 15:28:30|110.28|110.24|110.28|110.19|110.33|110.24|110.26|110.17|11346
1631892520000|2021-09-17 15:28:40|110.33|110.24|110.33|110.24|110.33|110.24|110.26|110.17|1156
1631892530000|2021-09-17 15:28:50|110.28|110.19|110.23|110.12|110.33|110.2|110.18|110.07|6294
1631892540000|2021-09-17 15:29:00|110.21|110.07|110.17|110.08|110.21|110.12|110.1|110.01|17675
1631892550000|2021-09-17 15:29:10|110.12|110.06|110.1|110.03|110.17|110.08|110.1|109.99|492
1631892560000|2021-09-17 15:29:20|110.15|110.08|110.12|110.05|110.17|110.08|110.12|110.03|125
1631892570000|2021-09-17 15:29:30|110.17|110.1|110.15|110.04|110.17|110.1|110.1|109.99|1054
1631892580000|2021-09-17 15:29:40|110.1|109.99|110.02|109.91|110.15|110.08|110.02|109.91|37801
1631892590000|2021-09-17 15:29:50|110.07|109.96|110.03|109.9|110.09|109.98|110|109.87|5104
